1619766910000|2021-04-30 07:15:10|16150.44|16150.44|16150.44|16150.44|16150.44|16150.44|16150.44|16150.44|0
1619766950000|2021-04-30 07:15:50|16144.84|16144.84|16140.88|16140.88|16144.84|16144.84|16140.88|16140.88|0
1619766980000|2021-04-30 07:16:20|16133.89|16133.89|16133.89|16133.89|16133.89|16133.89|16133.89|16133.89|0
1619767010000|2021-04-30 07:16:50|16141.82|16141.82|16145.79|16145.79|16145.79|16145.79|16141.82|16141.82|0
1619767020000|2021-04-30 07:17:00|16144.39|16144.39|16152.33|16152.33|16152.33|16152.33|16144.39|16144.39|0
1619767070000|2021-04-30 07:17:50|16160.26|16160.26|16160.26|16160.26|16160.26|16160.26|16160.26|16160.26|0
1619767090000|2021-04-30 07:18:10|16152.33|16152.33|16152.33|16152.33|16152.33|16152.33|16152.33|16152.33|0
1619767130000|2021-04-30 07:18:50|16159.32|16159.32|16159.32|16159.32|16159.32|16159.32|16159.32|16159.32|0
1619767140000|2021-04-30 07:19:00|16171.22|16171.22|16171.22|16171.22|16171.22|16171.22|16171.22|16171.22|0
1619767180000|2021-04-30 07:19:40|16163.28|16163.28|16163.28|16163.28|16163.28|16163.28|16163.28|16163.28|0
1619767190000|2021-04-30 07:19:50|16159.09|16159.09|16159.09|16159.09|16159.09|16159.09|16159.09|16159.09|0
1619767220000|2021-04-30 07:20:20|16163.06|16163.06|16163.06|16163.06|16163.06|16163.06|16163.06|16163.06|0
1619767230000|2021-04-30 07:20:30|16161.66|16161.66|16161.66|16161.66|16161.66|16161.66|16161.66|16161.66|0
1619767260000|2021-04-30 07:21:00|16162.81|16162.81|16158.61|16158.61|16162.81|16162.81|16158.61|16158.61|0
1619767320000|2021-04-30 07:22:00|16157.22|16157.22|16157.22|16157.22|16157.22|16157.22|16157.22|16157.22|0
1619767360000|2021-04-30 07:22:40|16153.02|16153.02|16155.82|16155.82|16155.82|16155.82|16153.02|16153.02|0
1619767490000|2021-04-30 07:24:50|16157.22|16157.22|16158.61|16158.61|16158.61|16158.61|16157.22|16157.22|0
1619767500000|2021-04-30 07:25:00|16164.21|16164.21|16164.21|16164.21|16164.21|16164.21|16164.21|16164.21|0
1619767520000|2021-04-30 07:25:20|16160.24|16160.24|16160.24|16160.24|16160.24|16160.24|16160.24|16160.24|0
1619767540000|2021-04-30 07:25:40|16164.43|16164.43|16164.43|16164.43|16164.43|16164.43|16164.43|16164.43|0
1619767600000|2021-04-30 07:26:40|16171.42|16171.42|16171.42|16171.42|16171.42|16171.42|16171.42|16171.42|0
1619767620000|2021-04-30 07:27:00|16167.45|16167.45|16151.58|16151.58|16167.45|16167.45|16151.58|16151.58|0
1619767630000|2021-04-30 07:27:10|16147.62|16147.62|16143.65|16143.65|16147.62|16147.62|16143.65|16143.65|0
1619767680000|2021-04-30 07:28:00|16140.2|16140.2|16140.2|16140.2|16140.2|16140.2|16140.2|16140.2|0
1619767690000|2021-04-30 07:28:10|16143|16143|16144.4|16144.4|16144.4|16144.4|16143|16143|0
1619767700000|2021-04-30 07:28:20|16156.3|16156.3|16156.3|16156.3|16156.3|16156.3|16156.3|16156.3|0
1619767710000|2021-04-30 07:28:30|16152.11|16152.11|16152.11|16152.11|16156.3|16156.3|16152.11|16152.11|0
1619767720000|2021-04-30 07:28:40|16154.9|16154.9|16154.9|16154.9|16154.9|16154.9|16154.9|16154.9|0
1619767760000|2021-04-30 07:29:20|16150.71|16150.71|16150.71|16150.71|16150.71|16150.71|16150.71|16150.71|0
1619767860000|2021-04-30 07:31:00|16154.68|16154.68|16146.74|16146.74|16154.68|16154.68|16146.74|16146.74|0
1619767870000|2021-04-30 07:31:10|16142.77|16142.77|16142.77|16142.77|16142.77|16142.77|16142.77|16142.77|0
1619767890000|2021-04-30 07:31:30|16141.38|16141.38|16145.07|16145.07|16145.07|16145.07|16141.38|16141.38|0
1619767950000|2021-04-30 07:32:30|16153.01|16153.01|16153.01|16153.01|16153.01|16153.01|16153.01|16153.01|0
1619767980000|2021-04-30 07:33:00|16160.94|16160.94|16160.94|16160.94|16160.94|16160.94|16160.94|16160.94|0
1619767990000|2021-04-30 07:33:10|16156.97|16156.97|16156.97|16156.97|16156.97|16156.97|16156.97|16156.97|0
1619768040000|2021-04-30 07:34:00|16168.88|16168.88|16172.84|16172.84|16172.84|16172.84|16168.88|16168.88|0
1619768090000|2021-04-30 07:34:50|16171.45|16171.45|16171.45|16171.45|16171.45|16171.45|16171.45|16171.45|0
1619768110000|2021-04-30 07:35:10|16170.05|16170.05|16170.05|16170.05|16170.05|16170.05|16170.05|16170.05|0
1619768190000|2021-04-30 07:36:30|16158.14|16158.14|16158.14|16158.14|16158.14|16158.14|16158.14|16158.14|0
1619768230000|2021-04-30 07:37:10|16162.11|16162.11|16164.91|16164.91|16164.91|16164.91|16162.11|16162.11|0
1619768250000|2021-04-30 07:37:30|16160.71|16160.71|16160.71|16160.71|16160.71|16160.71|16160.71|16160.71|0
1619768280000|2021-04-30 07:38:00|16155.12|16155.12|16155.12|16155.12|16155.12|16155.12|16155.12|16155.12|0
1619768290000|2021-04-30 07:38:10|16151.15|16151.15|16151.15|16151.15|16151.15|16151.15|16151.15|16151.15|0
1619768340000|2021-04-30 07:39:00|16153.95|16153.95|16153.95|16153.95|16153.95|16153.95|16153.95|16153.95|0
1619768500000|2021-04-30 07:41:40|16156.75|16156.75|16156.75|16156.75|16156.75|16156.75|16156.75|16156.75|0
1619768540000|2021-04-30 07:42:20|16159.04|16159.04|16159.04|16159.04|16159.04|16159.04|16159.04|16159.04|0
1619768650000|2021-04-30 07:44:10|16160.19|16160.19|16160.19|16160.19|16160.19|16160.19|16160.19|16160.19|0
1619768710000|2021-04-30 07:45:10|16156.22|16156.22|16160.19|16160.19|16160.19|16160.19|16156.22|16156.22|0
1619768730000|2021-04-30 07:45:30|16157.39|16157.39|16157.39|16157.39|16157.39|16157.39|16157.39|16157.39|0
1619768740000|2021-04-30 07:45:40|16149.46|16149.46|16149.46|16149.46|16149.46|16149.46|16149.46|16149.46|0
1619768770000|2021-04-30 07:46:10|16148.06|16148.06|16143.87|16143.87|16148.06|16148.06|16143.87|16143.87|0
1619768780000|2021-04-30 07:46:20|16142.47|16142.47|16142.47|16142.47|16142.47|16142.47|16142.47|16142.47|0
1619768790000|2021-04-30 07:46:30|16138.5|16138.5|16136.88|16136.88|16142.47|16142.47|16136.88|16136.88|0
1619768820000|2021-04-30 07:47:00|16138.28|16138.28|16137.13|16137.13|16138.28|16138.28|16137.13|16137.13|0
1619768900000|2021-04-30 07:48:20|16139.42|16139.42|16139.42|16139.42|16139.42|16139.42|16139.42|16139.42|0
1619768940000|2021-04-30 07:49:00|16142.22|16142.22|16142.22|16142.22|16142.22|16142.22|16142.22|16142.22|0
1619769000000|2021-04-30 07:50:00|16150.15|16150.15|16150.15|16150.15|16150.15|16150.15|16150.15|16150.15|0
1619769030000|2021-04-30 07:50:30|16146.19|16146.19|16147.59|16147.59|16147.59|16147.59|16146.19|16146.19|0
1619769130000|2021-04-30 07:52:10|16145.29|16145.29|16141.32|16141.32|16145.29|16145.29|16141.32|16141.32|0
1619769210000|2021-04-30 07:53:30|16137.35|16137.35|16137.35|16137.35|16137.35|16137.35|16137.35|16137.35|0
1619769270000|2021-04-30 07:54:30|16141.32|16141.32|16141.32|16141.32|16141.32|16141.32|16141.32|16141.32|0
1619769290000|2021-04-30 07:54:50|16135.73|16135.73|16135.73|16135.73|16135.73|16135.73|16135.73|16135.73|0
1619769300000|2021-04-30 07:55:00|16134.33|16134.33|16134.33|16134.33|16134.33|16134.33|16134.33|16134.33|0
1619769310000|2021-04-30 07:55:10|16130.36|16130.36|16130.36|16130.36|16130.36|16130.36|16130.36|16130.36|0
1619769340000|2021-04-30 07:55:40|16128.97|16128.97|16124.77|16124.77|16128.97|16128.97|16124.77|16124.77|0
1619769360000|2021-04-30 07:56:00|16120.8|16120.8|16120.8|16120.8|16120.8|16120.8|16120.8|16120.8|0
1619769370000|2021-04-30 07:56:10|16123.6|16123.6|16125|16125|16125|16125|16123.6|16123.6|0
1619769400000|2021-04-30 07:56:40|16126.4|16126.4|16126.4|16126.4|16126.4|16126.4|16125|16125|0
1619769440000|2021-04-30 07:57:20|16125|16125|16125|16125|16125|16125|16125|16125|0
1619769470000|2021-04-30 07:57:50|16126.4|16126.4|16127.79|16127.79|16127.79|16127.79|16125|16125|0
1619769480000|2021-04-30 07:58:00|16125|16125|16125|16125|16125|16125|16125|16125|0
1619769520000|2021-04-30 07:58:40|16121.03|16121.03|16121.03|16121.03|16121.03|16121.03|16121.03|16121.03|0
1619769540000|2021-04-30 07:59:00|16119.88|16119.88|16119.88|16119.88|16119.88|16119.88|16119.88|16119.88|0
1619769610000|2021-04-30 08:00:10|16118.48|16118.48|16115.69|16115.69|16118.48|16118.48|16115.69|16115.69|0
1619769630000|2021-04-30 08:00:30|16117.09|16117.09|16118.48|16118.48|16118.48|16118.48|16117.09|16117.09|0
1619769680000|2021-04-30 08:01:20|16119.88|16119.88|16118.48|16118.48|16119.88|16119.88|16118.48|16118.48|0
1619769700000|2021-04-30 08:01:40|16116.19|16116.19|16118.48|16118.48|16118.48|16118.48|16116.19|16116.19|0
1619769710000|2021-04-30 08:01:50|16121.28|16121.28|16121.28|16121.28|16121.28|16121.28|16121.28|16121.28|0
1619769780000|2021-04-30 08:03:00|16124.08|16124.08|16124.08|16124.08|16124.08|16124.08|16124.08|16124.08|0
1619769790000|2021-04-30 08:03:10|16125.22|16125.22|16125.22|16125.22|16125.22|16125.22|16125.22|16125.22|0
1619769880000|2021-04-30 08:04:40|16128.02|16128.02|16128.02|16128.02|16128.02|16128.02|16128.02|16128.02|0
1619769900000|2021-04-30 08:05:00|16126.62|16126.62|16126.62|16126.62|16126.62|16126.62|16126.62|16126.62|0
1619769910000|2021-04-30 08:05:10|16125.22|16125.22|16125.22|16125.22|16125.22|16125.22|16125.22|16125.22|0
1619769920000|2021-04-30 08:05:20|16129.19|16129.19|16129.19|16129.19|16129.19|16129.19|16129.19|16129.19|0
1619769960000|2021-04-30 08:06:00|16127.79|16127.79|16127.79|16127.79|16127.79|16127.79|16127.79|16127.79|0
1619770020000|2021-04-30 08:07:00|16126.4|16126.4|16122.43|16122.43|16126.4|16126.4|16122.43|16122.43|0
1619770060000|2021-04-30 08:07:40|16121.28|16121.28|16121.28|16121.28|16121.28|16121.28|16121.28|16121.28|0
1619770080000|2021-04-30 08:08:00|16117.31|16117.31|16113.12|16113.12|16117.31|16117.31|16113.12|16113.12|0
1619770100000|2021-04-30 08:08:20|16114.52|16114.52|16115.91|16115.91|16115.91|16115.91|16114.52|16114.52|0
1619770120000|2021-04-30 08:08:40|16119.88|16119.88|16119.88|16119.88|16119.88|16119.88|16119.88|16119.88|0
1619770150000|2021-04-30 08:09:10|16123.85|16123.85|16123.85|16123.85|16123.85|16123.85|16123.85|16123.85|0
1619770160000|2021-04-30 08:09:20|16122.45|16122.45|16122.45|16122.45|16122.45|16122.45|16122.45|16122.45|0
1619770170000|2021-04-30 08:09:30|16121.05|16121.05|16121.05|16121.05|16121.05|16121.05|16121.05|16121.05|0
1619770200000|2021-04-30 08:10:00|16122.45|16122.45|16123.6|16123.6|16123.6|16123.6|16122.45|16122.45|0
1619770240000|2021-04-30 08:10:40|16124.75|16124.75|16124.75|16124.75|16124.75|16124.75|16124.75|16124.75|0
1619770260000|2021-04-30 08:11:00|16128.72|16128.72|16136.65|16136.65|16136.65|16136.65|16124.75|16124.75|0
1619770270000|2021-04-30 08:11:10|16135.25|16135.25|16135.25|16135.25|16135.25|16135.25|16135.25|16135.25|0
1619770280000|2021-04-30 08:11:20|16131.29|16131.29|16131.29|16131.29|16131.29|16131.29|16131.29|16131.29|0
1619770310000|2021-04-30 08:11:50|16129.89|16129.89|16129.89|16129.89|16129.89|16129.89|16129.89|16129.89|0
1619770320000|2021-04-30 08:12:00|16127.59|16127.59|16126.19|16126.19|16127.59|16127.59|16126.19|16126.19|0
1619770370000|2021-04-30 08:12:50|16124.8|16124.8|16124.8|16124.8|16124.8|16124.8|16124.8|16124.8|0
1619770380000|2021-04-30 08:13:00|16126.19|16126.19|16126.19|16126.19|16126.19|16126.19|16126.19|16126.19|0
1619770400000|2021-04-30 08:13:20|16127.59|16127.59|16127.59|16127.59|16127.59|16127.59|16127.59|16127.59|0
1619770410000|2021-04-30 08:13:30|16123.62|16123.62|16123.62|16123.62|16123.62|16123.62|16123.62|16123.62|0
1619770430000|2021-04-30 08:13:50|16126.42|16126.42|16126.42|16126.42|16126.42|16126.42|16126.42|16126.42|0
1619770460000|2021-04-30 08:14:20|16132.01|16132.01|16132.01|16132.01|16132.01|16132.01|16132.01|16132.01|0
1619770470000|2021-04-30 08:14:30|16134.81|16134.81|16134.81|16134.81|16134.81|16134.81|16134.81|16134.81|0
1619770490000|2021-04-30 08:14:50|16139|16139|16139|16139|16139|16139|16139|16139|0
1619770500000|2021-04-30 08:15:00|16137.6|16137.6|16136.21|16136.21|16137.6|16137.6|16134.81|16134.81|0
1619770530000|2021-04-30 08:15:30|16138.5|16138.5|16139.65|16139.65|16139.65|16139.65|16138.5|16138.5|0
1619770600000|2021-04-30 08:16:40|16142.45|16142.45|16142.45|16142.45|16142.45|16142.45|16142.45|16142.45|0
1619770690000|2021-04-30 08:18:10|16150.38|16150.38|16161.57|16161.57|16162.96|16162.96|16150.38|16150.38|0
1619770700000|2021-04-30 08:18:20|16157.37|16157.37|16158.77|16158.77|16158.77|16158.77|16157.37|16157.37|0
1619770710000|2021-04-30 08:18:30|16160.17|16160.17|16160.17|16160.17|16160.17|16160.17|16160.17|16160.17|0
1619770720000|2021-04-30 08:18:40|16167.16|16167.16|16167.16|16167.16|16167.16|16167.16|16167.16|16167.16|0
1619770730000|2021-04-30 08:18:50|16168.56|16168.56|16174.15|16174.15|16174.15|16174.15|16168.56|16168.56|0
1619770750000|2021-04-30 08:19:10|16169.95|16169.95|16171.35|16171.35|16171.35|16171.35|16169.95|16169.95|0
1619770760000|2021-04-30 08:19:20|16167.16|16167.16|16164.36|16164.36|16167.16|16167.16|16164.36|16164.36|0
1619770770000|2021-04-30 08:19:30|16165.76|16165.76|16165.76|16165.76|16165.76|16165.76|16165.76|16165.76|0
1619770830000|2021-04-30 08:20:30|16164.36|16164.36|16164.36|16164.36|16164.36|16164.36|16164.36|16164.36|0
1619770910000|2021-04-30 08:21:50|16160.17|16160.17|16158.77|16158.77|16160.17|16160.17|16158.77|16158.77|0
1619771000000|2021-04-30 08:23:20|16153.18|16153.18|16153.18|16153.18|16153.18|16153.18|16153.18|16153.18|0
1619771040000|2021-04-30 08:24:00|16151.78|16151.78|16150.38|16150.38|16151.78|16151.78|16150.38|16150.38|0
1619771060000|2021-04-30 08:24:20|16151.78|16151.78|16151.78|16151.78|16151.78|16151.78|16151.78|16151.78|0
1619771080000|2021-04-30 08:24:40|16154.58|16154.58|16154.58|16154.58|16154.58|16154.58|16154.58|16154.58|0
1619771130000|2021-04-30 08:25:30|16157.37|16157.37|16157.37|16157.37|16157.37|16157.37|16157.37|16157.37|0
1619771160000|2021-04-30 08:26:00|16158.77|16158.77|16158.77|16158.77|16158.77|16158.77|16158.77|16158.77|0
1619771190000|2021-04-30 08:26:30|16157.37|16157.37|16157.37|16157.37|16157.37|16157.37|16157.37|16157.37|0
1619771260000|2021-04-30 08:27:40|16153.4|16153.4|16153.4|16153.4|16153.4|16153.4|16153.4|16153.4|0
1619771270000|2021-04-30 08:27:50|16148.04|16148.04|16148.04|16148.04|16148.04|16148.04|16148.04|16148.04|0
1619771280000|2021-04-30 08:28:00|16149.44|16149.44|16149.44|16149.44|16149.44|16149.44|16149.44|16149.44|0
1619771300000|2021-04-30 08:28:20|16145.99|16145.99|16144.84|16144.84|16145.99|16145.99|16144.84|16144.84|0
1619771340000|2021-04-30 08:29:00|16147.64|16147.64|16149.04|16149.04|16149.04|16149.04|16147.64|16147.64|0
1619771380000|2021-04-30 08:29:40|16150.19|16150.19|16150.19|16150.19|16150.19|16150.19|16150.19|16150.19|0
1619771400000|2021-04-30 08:30:00|16146.22|16146.22|16146.22|16146.22|16146.22|16146.22|16146.22|16146.22|0
1619771440000|2021-04-30 08:30:40|16147.37|16147.37|16147.37|16147.37|16147.37|16147.37|16147.37|16147.37|0
1619771460000|2021-04-30 08:31:00|16148.76|16148.76|16150.16|16150.16|16150.16|16150.16|16148.76|16148.76|0
1619771570000|2021-04-30 08:32:50|16146.19|16146.19|16146.19|16146.19|16146.19|16146.19|16146.19|16146.19|0
1619771600000|2021-04-30 08:33:20|16135.46|16135.46|16135.46|16135.46|16135.46|16135.46|16135.46|16135.46|0
1619771640000|2021-04-30 08:34:00|16132.67|16132.67|16134.06|16134.06|16134.06|16134.06|16132.67|16132.67|0
1619771700000|2021-04-30 08:35:00|16138.03|16138.03|16138.03|16138.03|16138.03|16138.03|16138.03|16138.03|0
1619771760000|2021-04-30 08:36:00|16136.63|16136.63|16136.63|16136.63|16136.63|16136.63|16136.63|16136.63|0
1619771780000|2021-04-30 08:36:20|16135.24|16135.24|16135.24|16135.24|16135.24|16135.24|16135.24|16135.24|0
1619771910000|2021-04-30 08:38:30|16131.04|16131.04|16131.04|16131.04|16131.04|16131.04|16131.04|16131.04|0
1619771940000|2021-04-30 08:39:00|16123.11|16123.11|16123.11|16123.11|16123.11|16123.11|16123.11|16123.11|0
1619772000000|2021-04-30 08:40:00|16120.31|16120.31|16118.01|16118.01|16120.31|16120.31|16118.01|16118.01|0
1619772010000|2021-04-30 08:40:10|16116.87|16116.87|16116.87|16116.87|16116.87|16116.87|16116.87|16116.87|0
1619772060000|2021-04-30 08:41:00|16118.01|16118.01|16118.01|16118.01|16118.01|16118.01|16118.01|16118.01|0
1619772130000|2021-04-30 08:42:10|16115.22|16115.22|16113.82|16113.82|16115.22|16115.22|16113.82|16113.82|0
1619772140000|2021-04-30 08:42:20|16109.85|16109.85|16109.85|16109.85|16109.85|16109.85|16109.85|16109.85|0
1619772150000|2021-04-30 08:42:30|16105.89|16105.89|16105.89|16105.89|16105.89|16105.89|16105.89|16105.89|0
1619772180000|2021-04-30 08:43:00|16104.49|16104.49|16104.49|16104.49|16104.49|16104.49|16104.49|16104.49|0
1619772250000|2021-04-30 08:44:10|16100.52|16100.52|16100.52|16100.52|16100.52|16100.52|16100.52|16100.52|0
1619772290000|2021-04-30 08:44:50|16104.49|16104.49|16104.49|16104.49|16104.49|16104.49|16104.49|16104.49|0
1619772330000|2021-04-30 08:45:30|16103.34|16103.34|16103.34|16103.34|16103.34|16103.34|16103.34|16103.34|0
1619772350000|2021-04-30 08:45:50|16101.94|16101.94|16099.15|16099.15|16101.94|16101.94|16099.15|16099.15|0
1619772360000|2021-04-30 08:46:00|16100.29|16100.29|16100.29|16100.29|16100.29|16100.29|16100.29|16100.29|0
1619772510000|2021-04-30 08:48:30|16096.33|16096.33|16096.33|16096.33|16096.33|16096.33|16096.33|16096.33|0
1619772550000|2021-04-30 08:49:10|16099.12|16099.12|16097.72|16097.72|16099.12|16099.12|16097.72|16097.72|0
1619772600000|2021-04-30 08:50:00|16096.33|16096.33|16096.33|16096.33|16096.33|16096.33|16096.33|16096.33|0
1619772620000|2021-04-30 08:50:20|16093.53|16093.53|16094.93|16094.93|16094.93|16094.93|16093.53|16093.53|0
1619772680000|2021-04-30 08:51:20|16096.33|16096.33|16096.33|16096.33|16096.33|16096.33|16096.33|16096.33|0
1619772710000|2021-04-30 08:51:50|16100.29|16100.29|16100.29|16100.29|16100.29|16100.29|16100.29|16100.29|0
1619772750000|2021-04-30 08:52:30|16096.33|16096.33|16092.36|16092.36|16096.33|16096.33|16092.36|16092.36|0
1619772760000|2021-04-30 08:52:40|16096.33|16096.33|16096.33|16096.33|16096.33|16096.33|16096.33|16096.33|0
1619772780000|2021-04-30 08:53:00|16099.12|16099.12|16099.12|16099.12|16099.12|16099.12|16099.12|16099.12|0
1619772810000|2021-04-30 08:53:30|16095.15|16095.15|16095.15|16095.15|16095.15|16095.15|16095.15|16095.15|0
1619772850000|2021-04-30 08:54:10|16099.12|16099.12|16099.12|16099.12|16099.12|16099.12|16099.12|16099.12|0
1619772900000|2021-04-30 08:55:00|16096.33|16096.33|16096.33|16096.33|16096.33|16096.33|16096.33|16096.33|0
1619772960000|2021-04-30 08:56:00|16092.36|16092.36|16092.36|16092.36|16092.36|16092.36|16092.36|16092.36|0
1619773000000|2021-04-30 08:56:40|16090.96|16090.96|16092.36|16092.36|16092.36|16092.36|16090.96|16090.96|0
1619773090000|2021-04-30 08:58:10|16088.39|16088.39|16086.99|16086.99|16088.39|16088.39|16086.99|16086.99|0
1619773120000|2021-04-30 08:58:40|16085.59|16085.59|16082.8|16082.8|16085.59|16085.59|16082.8|16082.8|0
1619773150000|2021-04-30 08:59:10|16081.4|16081.4|16081.4|16081.4|16081.4|16081.4|16081.4|16081.4|0
1619773200000|2021-04-30 09:00:00|16080.25|16080.25|16080.25|16080.25|16080.25|16080.25|16080.25|16080.25|0
1619773210000|2021-04-30 09:00:10|16076.28|16076.28|16076.28|16076.28|16076.28|16076.28|16076.28|16076.28|0
1619773230000|2021-04-30 09:00:30|16077.43|16077.43|16077.43|16077.43|16077.43|16077.43|16077.43|16077.43|0
1619773240000|2021-04-30 09:00:40|16076.28|16076.28|16076.28|16076.28|16076.28|16076.28|16076.28|16076.28|0
1619773300000|2021-04-30 09:01:40|16075.14|16075.14|16075.14|16075.14|16075.14|16075.14|16075.14|16075.14|0
1619773370000|2021-04-30 09:02:50|16072.34|16072.34|16070.94|16070.94|16072.34|16072.34|16070.94|16070.94|0
1619773400000|2021-04-30 09:03:20|16069.54|16069.54|16069.54|16069.54|16069.54|16069.54|16069.54|16069.54|0
1619773420000|2021-04-30 09:03:40|16070.94|16070.94|16070.94|16070.94|16070.94|16070.94|16070.94|16070.94|0
1619773430000|2021-04-30 09:03:50|16072.34|16072.34|16072.34|16072.34|16072.34|16072.34|16072.34|16072.34|0
1619773500000|2021-04-30 09:05:00|16069.54|16069.54|16069.54|16069.54|16069.54|16069.54|16069.54|16069.54|0
1619773510000|2021-04-30 09:05:10|16070.94|16070.94|16070.94|16070.94|16070.94|16070.94|16070.94|16070.94|0
1619773550000|2021-04-30 09:05:50|16072.34|16072.34|16072.34|16072.34|16072.34|16072.34|16072.34|16072.34|0
1619773560000|2021-04-30 09:06:00|16076.31|16076.31|16076.31|16076.31|16076.31|16076.31|16076.31|16076.31|0
1619773590000|2021-04-30 09:06:30|16080.28|16080.28|16083.07|16083.07|16083.07|16083.07|16080.28|16080.28|0
1619773610000|2021-04-30 09:06:50|16084.47|16084.47|16084.47|16084.47|16084.47|16084.47|16084.47|16084.47|0
1619773640000|2021-04-30 09:07:20|16085.62|16085.62|16085.62|16085.62|16085.62|16085.62|16085.62|16085.62|0
1619773670000|2021-04-30 09:07:50|16089.59|16089.59|16089.59|16089.59|16089.59|16089.59|16089.59|16089.59|0
1619773700000|2021-04-30 09:08:20|16085.62|16085.62|16085.62|16085.62|16085.62|16085.62|16085.62|16085.62|0
1619773810000|2021-04-30 09:10:10|16088.41|16088.41|16088.41|16088.41|16088.41|16088.41|16088.41|16088.41|0
1619773820000|2021-04-30 09:10:20|16089.81|16089.81|16092.61|16092.61|16092.61|16092.61|16089.81|16089.81|0
1619773860000|2021-04-30 09:11:00|16089.81|16089.81|16089.81|16089.81|16089.81|16089.81|16089.81|16089.81|0
1619773890000|2021-04-30 09:11:30|16087.02|16087.02|16087.02|16087.02|16087.02|16087.02|16087.02|16087.02|0
1619773980000|2021-04-30 09:13:00|16084.22|16084.22|16084.22|16084.22|16084.22|16084.22|16084.22|16084.22|0
1619774160000|2021-04-30 09:16:00|16081.42|16081.42|16078.63|16078.63|16081.42|16081.42|16078.63|16078.63|0
1619774200000|2021-04-30 09:16:40|16077.48|16077.48|16077.48|16077.48|16077.48|16077.48|16077.48|16077.48|0
1619774230000|2021-04-30 09:17:10|16078.88|16078.88|16078.88|16078.88|16078.88|16078.88|16078.88|16078.88|0
1619774250000|2021-04-30 09:17:30|16081.17|16081.17|16081.17|16081.17|16081.17|16081.17|16081.17|16081.17|0
1619774290000|2021-04-30 09:18:10|16082.57|16082.57|16082.57|16082.57|16082.57|16082.57|16082.57|16082.57|0
1619774380000|2021-04-30 09:19:40|16078.6|16078.6|16078.6|16078.6|16078.6|16078.6|16078.6|16078.6|0
1619774450000|2021-04-30 09:20:50|16074.64|16074.64|16074.64|16074.64|16074.64|16074.64|16074.64|16074.64|0
1619774540000|2021-04-30 09:22:20|16078.6|16078.6|16078.6|16078.6|16078.6|16078.6|16078.6|16078.6|0
1619774550000|2021-04-30 09:22:30|16074.64|16074.64|16074.64|16074.64|16074.64|16074.64|16074.64|16074.64|0
1619774590000|2021-04-30 09:23:10|16077.43|16077.43|16077.43|16077.43|16077.43|16077.43|16077.43|16077.43|0
1619774780000|2021-04-30 09:26:20|16076.28|16076.28|16076.28|16076.28|16076.28|16076.28|16076.28|16076.28|0
1619774810000|2021-04-30 09:26:50|16074.89|16074.89|16076.28|16076.28|16076.28|16076.28|16074.89|16074.89|0
1619774840000|2021-04-30 09:27:20|16072.32|16072.32|16072.32|16072.32|16072.32|16072.32|16072.32|16072.32|0
1619774860000|2021-04-30 09:27:40|16070.92|16070.92|16070.92|16070.92|16070.92|16070.92|16070.92|16070.92|0
1619775000000|2021-04-30 09:30:00|16072.32|16072.32|16072.32|16072.32|16072.32|16072.32|16072.32|16072.32|0
1619775010000|2021-04-30 09:30:10|16068.35|16068.35|16068.35|16068.35|16068.35|16068.35|16068.35|16068.35|0
1619775040000|2021-04-30 09:30:40|16066.95|16066.95|16066.95|16066.95|16066.95|16066.95|16066.95|16066.95|0
1619775060000|2021-04-30 09:31:00|16062.98|16062.98|16062.98|16062.98|16062.98|16062.98|16062.98|16062.98|0
1619775100000|2021-04-30 09:31:40|16059.01|16059.01|16059.01|16059.01|16059.01|16059.01|16059.01|16059.01|0
1619775160000|2021-04-30 09:32:40|16062.98|16062.98|16059.01|16059.01|16062.98|16062.98|16059.01|16059.01|0
1619775210000|2021-04-30 09:33:30|16060.41|16060.41|16060.41|16060.41|16060.41|16060.41|16060.41|16060.41|0
1619775220000|2021-04-30 09:33:40|16059.01|16059.01|16059.01|16059.01|16059.01|16059.01|16059.01|16059.01|0
1619775250000|2021-04-30 09:34:10|16055.05|16055.05|16055.05|16055.05|16055.05|16055.05|16055.05|16055.05|0
1619775310000|2021-04-30 09:35:10|16057.84|16057.84|16057.84|16057.84|16057.84|16057.84|16057.84|16057.84|0
1619775380000|2021-04-30 09:36:20|16059.24|16059.24|16059.24|16059.24|16059.24|16059.24|16059.24|16059.24|0
1619775430000|2021-04-30 09:37:10|16055.05|16055.05|16052|16052|16055.05|16055.05|16050.85|16050.85|0
1619775440000|2021-04-30 09:37:20|16050.85|16050.85|16050.85|16050.85|16050.85|16050.85|16050.85|16050.85|0
1619775480000|2021-04-30 09:38:00|16046.89|16046.89|16042.92|16042.92|16046.89|16046.89|16042.92|16042.92|0
1619775540000|2021-04-30 09:39:00|16041.52|16041.52|16037.33|16037.33|16041.52|16041.52|16037.33|16037.33|0
1619775560000|2021-04-30 09:39:20|16034.53|16034.53|16034.53|16034.53|16034.53|16034.53|16034.53|16034.53|0
1619775580000|2021-04-30 09:39:40|16031.73|16031.73|16031.73|16031.73|16031.73|16031.73|16031.73|16031.73|0
1619775600000|2021-04-30 09:40:00|16028.94|16028.94|16028.94|16028.94|16028.94|16028.94|16028.94|16028.94|0
1619775660000|2021-04-30 09:41:00|16024.97|16024.97|16024.97|16024.97|16024.97|16024.97|16024.97|16024.97|0
1619775680000|2021-04-30 09:41:20|16021|16021|16026.14|16026.14|16026.14|16026.14|16018.21|16018.21|0
1619775690000|2021-04-30 09:41:30|16024.74|16024.74|16024.74|16024.74|16024.74|16024.74|16024.74|16024.74|0
1619775750000|2021-04-30 09:42:30|16026.14|16026.14|16026.14|16026.14|16026.14|16026.14|16026.14|16026.14|0
1619775760000|2021-04-30 09:42:40|16027.54|16027.54|16031.51|16031.51|16031.51|16031.51|16027.54|16027.54|0
1619775790000|2021-04-30 09:43:10|16035.7|16035.7|16039.9|16039.9|16039.9|16039.9|16035.7|16035.7|0
1619775800000|2021-04-30 09:43:20|16035.93|16035.93|16035.93|16035.93|16035.93|16035.93|16035.93|16035.93|0
1619775810000|2021-04-30 09:43:30|16037.33|16037.33|16037.33|16037.33|16037.33|16037.33|16037.33|16037.33|0
1619775840000|2021-04-30 09:44:00|16035.93|16035.93|16037.08|16037.08|16037.08|16037.08|16035.93|16035.93|0
1619775870000|2021-04-30 09:44:30|16041.04|16041.04|16041.04|16041.04|16041.04|16041.04|16041.04|16041.04|0
1619775890000|2021-04-30 09:44:50|16039.65|16039.65|16039.65|16039.65|16039.65|16039.65|16039.65|16039.65|0
1619776050000|2021-04-30 09:47:30|16047.58|16047.58|16052.95|16052.95|16052.95|16052.95|16047.58|16047.58|0
1619776060000|2021-04-30 09:47:40|16054.09|16054.09|16054.09|16054.09|16054.09|16054.09|16054.09|16054.09|0
1619776090000|2021-04-30 09:48:10|16050.13|16050.13|16050.13|16050.13|16050.13|16050.13|16050.13|16050.13|0
1619776100000|2021-04-30 09:48:20|16054.09|16054.09|16054.09|16054.09|16054.09|16054.09|16054.09|16054.09|0
1619776140000|2021-04-30 09:49:00|16055.49|16055.49|16054.09|16054.09|16055.49|16055.49|16054.09|16054.09|0
1619776150000|2021-04-30 09:49:10|16052.7|16052.7|16052.7|16052.7|16052.7|16052.7|16052.7|16052.7|0
1619776160000|2021-04-30 09:49:20|16051.3|16051.3|16052.7|16052.7|16052.7|16052.7|16051.3|16051.3|0
1619776180000|2021-04-30 09:49:40|16054.09|16054.09|16054.09|16054.09|16054.09|16054.09|16054.09|16054.09|0
1619776400000|2021-04-30 09:53:20|16051.8|16051.8|16051.8|16051.8|16051.8|16051.8|16051.8|16051.8|0
1619776460000|2021-04-30 09:54:20|16049|16049|16047.6|16047.6|16049|16049|16047.6|16047.6|0
1619776530000|2021-04-30 09:55:30|16049.9|16049.9|16049.9|16049.9|16049.9|16049.9|16049.9|16049.9|0
1619776630000|2021-04-30 09:57:10|16051.3|16051.3|16051.3|16051.3|16051.3|16051.3|16051.3|16051.3|0
1619776650000|2021-04-30 09:57:30|16047.1|16047.1|16045.71|16045.71|16047.1|16047.1|16045.71|16045.71|0
1619776690000|2021-04-30 09:58:10|16037.77|16037.77|16034.97|16034.97|16037.77|16037.77|16034.97|16034.97|0
1619776740000|2021-04-30 09:59:00|16033.58|16033.58|16032.18|16032.18|16033.58|16033.58|16032.18|16032.18|0
1619776770000|2021-04-30 09:59:30|16030.78|16030.78|16027.98|16027.98|16030.78|16030.78|16027.98|16027.98|0
1619776800000|2021-04-30 10:00:00|16026.59|16026.59|16035.92|16035.92|16035.92|16035.92|16025.19|16025.19|0
1619776810000|2021-04-30 10:00:10|16039.89|16039.89|16039.89|16039.89|16039.89|16039.89|16039.89|16039.89|0
1619776860000|2021-04-30 10:01:00|16037.09|16037.09|16037.09|16037.09|16037.09|16037.09|16037.09|16037.09|0
1619776920000|2021-04-30 10:02:00|16035.69|16035.69|16032.9|16032.9|16035.69|16035.69|16032.9|16032.9|0
1619777010000|2021-04-30 10:03:30|16035.69|16035.69|16035.69|16035.69|16035.69|16035.69|16035.69|16035.69|0
1619777040000|2021-04-30 10:04:00|16031.5|16031.5|16031.5|16031.5|16031.5|16031.5|16031.5|16031.5|0
1619777050000|2021-04-30 10:04:10|16030.1|16030.1|16030.1|16030.1|16030.1|16030.1|16030.1|16030.1|0
1619777070000|2021-04-30 10:04:30|16028.7|16028.7|16028.7|16028.7|16028.7|16028.7|16028.7|16028.7|0
1619777100000|2021-04-30 10:05:00|16024.74|16024.74|16024.74|16024.74|16024.74|16024.74|16024.74|16024.74|0
1619777110000|2021-04-30 10:05:10|16023.59|16023.59|16023.59|16023.59|16023.59|16023.59|16023.59|16023.59|0
1619777180000|2021-04-30 10:06:20|16019.39|16019.39|16019.39|16019.39|16019.39|16019.39|16019.39|16019.39|0
1619777240000|2021-04-30 10:07:20|16020.79|16020.79|16024.99|16024.99|16024.99|16024.99|16020.79|16020.79|0
1619777350000|2021-04-30 10:09:10|16028.95|16028.95|16032.92|16032.92|16032.92|16032.92|16028.95|16028.95|0
1619777370000|2021-04-30 10:09:30|16031.77|16031.77|16031.77|16031.77|16031.77|16031.77|16031.77|16031.77|0
1619777400000|2021-04-30 10:10:00|16033.17|16033.17|16030.38|16030.38|16033.17|16033.17|16030.38|16030.38|0
1619777420000|2021-04-30 10:10:20|16028.98|16028.98|16028.98|16028.98|16028.98|16028.98|16028.98|16028.98|0
1619777430000|2021-04-30 10:10:30|16027.58|16027.58|16027.58|16027.58|16027.58|16027.58|16027.58|16027.58|0
1619777580000|2021-04-30 10:13:00|16028.98|16028.98|16031.77|16031.77|16031.77|16031.77|16028.98|16028.98|0
1619777630000|2021-04-30 10:13:50|16028.98|16028.98|16028.98|16028.98|16028.98|16028.98|16028.98|16028.98|0
1619777640000|2021-04-30 10:14:00|16027.58|16027.58|16027.58|16027.58|16027.58|16027.58|16027.58|16027.58|0
1619777670000|2021-04-30 10:14:30|16026.18|16026.18|16026.18|16026.18|16026.18|16026.18|16026.18|16026.18|0
1619777680000|2021-04-30 10:14:40|16024.78|16024.78|16024.78|16024.78|16024.78|16024.78|16024.78|16024.78|0
1619777700000|2021-04-30 10:15:00|16026.18|16026.18|16023.39|16023.39|16026.18|16026.18|16023.39|16023.39|0
1619777740000|2021-04-30 10:15:40|16021.99|16021.99|16020.84|16020.84|16021.99|16021.99|16020.84|16020.84|0
1619777770000|2021-04-30 10:16:10|16016.87|16016.87|16016.87|16016.87|16016.87|16016.87|16016.87|16016.87|0
1619777780000|2021-04-30 10:16:20|16012.68|16012.68|16009.88|16009.88|16012.68|16012.68|16008.48|16008.48|0
1619777820000|2021-04-30 10:17:00|16008.73|16008.73|16008.73|16008.73|16008.73|16008.73|16008.73|16008.73|0
1619777830000|2021-04-30 10:17:10|16007.34|16007.34|16005.94|16005.94|16007.34|16007.34|16005.94|16005.94|0
1619777870000|2021-04-30 10:17:50|16004.54|16004.54|16001.74|16001.74|16004.54|16004.54|16001.74|16001.74|0
1619777880000|2021-04-30 10:18:00|16004.54|16004.54|16004.54|16004.54|16007.34|16007.34|16004.54|16004.54|0
1619777900000|2021-04-30 10:18:20|16003.14|16003.14|16003.14|16003.14|16003.14|16003.14|16003.14|16003.14|0
1619777940000|2021-04-30 10:19:00|16000.35|16000.35|15996.38|15996.38|16000.35|16000.35|15996.38|15996.38|0
1619778000000|2021-04-30 10:20:00|15992.41|15992.41|15992.41|15992.41|15992.41|15992.41|15992.41|15992.41|0
1619778070000|2021-04-30 10:21:10|15996.38|15996.38|15996.38|15996.38|15996.38|15996.38|15996.38|15996.38|0
1619778100000|2021-04-30 10:21:40|15992.41|15992.41|15992.41|15992.41|15992.41|15992.41|15992.41|15992.41|0
1619778110000|2021-04-30 10:21:50|15991.26|15991.26|15991.26|15991.26|15991.26|15991.26|15991.26|15991.26|0
1619778120000|2021-04-30 10:22:00|15992.66|15992.66|15992.66|15992.66|15992.66|15992.66|15992.66|15992.66|0
1619778130000|2021-04-30 10:22:10|15996.85|15996.85|15996.85|15996.85|15996.85|15996.85|15996.85|15996.85|0
1619778140000|2021-04-30 10:22:20|16001.05|16001.05|15999.65|15999.65|16002.45|16002.45|15999.65|15999.65|0
1619778150000|2021-04-30 10:22:30|15995.46|15995.46|15995.46|15995.46|15995.46|15995.46|15995.46|15995.46|0
1619778180000|2021-04-30 10:23:00|15992.66|15992.66|15988.47|15988.47|15992.66|15992.66|15988.47|15988.47|0
1619778190000|2021-04-30 10:23:10|15987.07|15987.07|15980.3|15980.3|15987.07|15987.07|15980.3|15980.3|0
1619778200000|2021-04-30 10:23:20|15981.7|15981.7|15980.3|15980.3|15981.7|15981.7|15980.3|15980.3|0
1619778210000|2021-04-30 10:23:30|15976.34|15976.34|15977.73|15977.73|15977.73|15977.73|15976.34|15976.34|0
1619778220000|2021-04-30 10:23:40|15976.34|15976.34|15972.14|15972.14|15976.34|15976.34|15972.14|15972.14|0
1619778300000|2021-04-30 10:25:00|15974.94|15974.94|15976.34|15976.34|15976.34|15976.34|15974.94|15974.94|0
1619778320000|2021-04-30 10:25:20|15980.3|15980.3|15979.16|15979.16|15980.3|15980.3|15979.16|15979.16|0
1619778330000|2021-04-30 10:25:30|15983.12|15983.12|15983.12|15983.12|15983.12|15983.12|15983.12|15983.12|0
1619778360000|2021-04-30 10:26:00|15980.33|15980.33|15980.33|15980.33|15980.33|15980.33|15980.33|15980.33|0
1619778420000|2021-04-30 10:27:00|15976.13|15976.13|15974.74|15974.74|15976.13|15976.13|15974.74|15974.74|0
1619778430000|2021-04-30 10:27:10|15976.13|15976.13|15981.73|15981.73|15981.73|15981.73|15976.13|15976.13|0
1619778450000|2021-04-30 10:27:30|15980.33|15980.33|15980.33|15980.33|15980.33|15980.33|15980.33|15980.33|0
1619778490000|2021-04-30 10:28:10|15983.12|15983.12|15983.12|15983.12|15983.12|15983.12|15983.12|15983.12|0
1619778520000|2021-04-30 10:28:40|15987.32|15987.32|15987.32|15987.32|15987.32|15987.32|15987.32|15987.32|0
1619778540000|2021-04-30 10:29:00|15985.92|15985.92|15985.92|15985.92|15985.92|15985.92|15985.92|15985.92|0
1619778570000|2021-04-30 10:29:30|15990.11|15990.11|15990.11|15990.11|15990.11|15990.11|15990.11|15990.11|0
1619778600000|2021-04-30 10:30:00|15994.08|15994.08|15994.08|15994.08|15994.08|15994.08|15994.08|15994.08|0
1619778620000|2021-04-30 10:30:20|15992.68|15992.68|15989.89|15989.89|15992.68|15992.68|15989.89|15989.89|0
1619778640000|2021-04-30 10:30:40|15988.49|15988.49|15988.49|15988.49|15988.49|15988.49|15988.49|15988.49|0
1619778730000|2021-04-30 10:32:10|15996.43|15996.43|15996.43|15996.43|15996.43|15996.43|15996.43|15996.43|0
1619778750000|2021-04-30 10:32:30|15995.03|15995.03|15992.23|15992.23|15995.03|15995.03|15992.23|15992.23|0
1619778780000|2021-04-30 10:33:00|15990.83|15990.83|15990.83|15990.83|15990.83|15990.83|15990.83|15990.83|0
1619778790000|2021-04-30 10:33:10|15989.44|15989.44|15989.44|15989.44|15989.44|15989.44|15989.44|15989.44|0
1619778800000|2021-04-30 10:33:20|15993.63|15993.63|15993.63|15993.63|15993.63|15993.63|15993.63|15993.63|0
1619778830000|2021-04-30 10:33:50|15990.83|15990.83|15990.83|15990.83|15990.83|15990.83|15990.83|15990.83|0
1619778840000|2021-04-30 10:34:00|15993.63|15993.63|15992.23|15992.23|15993.63|15993.63|15992.23|15992.23|0
1619778880000|2021-04-30 10:34:40|15990.83|15990.83|15993.63|15993.63|15993.63|15993.63|15990.83|15990.83|0
1619778900000|2021-04-30 10:35:00|15990.83|15990.83|15989.44|15989.44|15990.83|15990.83|15989.44|15989.44|0
1619778910000|2021-04-30 10:35:10|15988.04|15988.04|15990.83|15990.83|15990.83|15990.83|15988.04|15988.04|0
1619778940000|2021-04-30 10:35:40|15998.77|15998.77|15998.77|15998.77|15998.77|15998.77|15998.77|15998.77|0
1619779000000|2021-04-30 10:36:40|15997.37|15997.37|15995.97|15995.97|15997.37|15997.37|15995.97|15995.97|0
1619779010000|2021-04-30 10:36:50|15997.37|15997.37|15997.37|15997.37|15997.37|15997.37|15997.37|15997.37|0
1619779020000|2021-04-30 10:37:00|15995.07|15995.07|15995.07|15995.07|15995.07|15995.07|15995.07|15995.07|0
1619779080000|2021-04-30 10:38:00|15993.68|15993.68|15993.68|15993.68|15993.68|15993.68|15993.68|15993.68|0
1619779140000|2021-04-30 10:39:00|15992.28|15992.28|15984.12|15984.12|15992.28|15992.28|15984.12|15984.12|0
1619779180000|2021-04-30 10:39:40|15985.51|15985.51|15985.51|15985.51|15985.51|15985.51|15985.51|15985.51|0
1619779200000|2021-04-30 10:40:00|15989.48|15989.48|15989.48|15989.48|15989.48|15989.48|15989.48|15989.48|0
1619779230000|2021-04-30 10:40:30|15993.45|15993.45|15993.45|15993.45|15993.45|15993.45|15993.45|15993.45|0
1619779240000|2021-04-30 10:40:40|15989.26|15989.26|15994.85|15994.85|15994.85|15994.85|15989.26|15989.26|0
1619779260000|2021-04-30 10:41:00|15992.05|15992.05|15992.05|15992.05|15992.05|15992.05|15992.05|15992.05|0
1619779300000|2021-04-30 10:41:40|15988.08|15988.08|15988.08|15988.08|15988.08|15988.08|15988.08|15988.08|0
1619779350000|2021-04-30 10:42:30|15984.12|15984.12|15984.12|15984.12|15984.12|15984.12|15984.12|15984.12|0
1619779410000|2021-04-30 10:43:30|15981.32|15981.32|15986.91|15986.91|15986.91|15986.91|15981.32|15981.32|0
1619779500000|2021-04-30 10:45:00|15985.51|15985.51|15985.51|15985.51|15985.51|15985.51|15985.51|15985.51|0
1619779560000|2021-04-30 10:46:00|15981.55|15981.55|15981.55|15981.55|15981.55|15981.55|15981.55|15981.55|0
1619779580000|2021-04-30 10:46:20|15982.95|15982.95|15982.95|15982.95|15982.95|15982.95|15982.95|15982.95|0
1619779650000|2021-04-30 10:47:30|15986.91|15986.91|15986.91|15986.91|15986.91|15986.91|15986.91|15986.91|0
1619779700000|2021-04-30 10:48:20|15982.95|15982.95|15982.95|15982.95|15982.95|15982.95|15982.95|15982.95|0
1619779770000|2021-04-30 10:49:30|15978.98|15978.98|15978.98|15978.98|15978.98|15978.98|15978.98|15978.98|0
1619779800000|2021-04-30 10:50:00|15980.38|15980.38|15981.77|15981.77|15981.77|15981.77|15980.38|15980.38|0
1619779810000|2021-04-30 10:50:10|15983.17|15983.17|15983.17|15983.17|15983.17|15983.17|15983.17|15983.17|0
1619779860000|2021-04-30 10:51:00|15985.97|15985.97|15987.37|15987.37|15987.37|15987.37|15985.97|15985.97|0
1619779910000|2021-04-30 10:51:50|15988.76|15988.76|15987.37|15987.37|15988.76|15988.76|15987.37|15987.37|0
1619779920000|2021-04-30 10:52:00|15985.97|15985.97|15985.97|15985.97|15985.97|15985.97|15985.97|15985.97|0
1619779970000|2021-04-30 10:52:50|15983.17|15983.17|15983.17|15983.17|15983.17|15983.17|15983.17|15983.17|0
1619779990000|2021-04-30 10:53:10|15981.77|15981.77|15978.98|15978.98|15981.77|15981.77|15978.98|15978.98|0
1619780000000|2021-04-30 10:53:20|15974.78|15974.78|15961.26|15961.26|15974.78|15974.78|15961.26|15961.26|0
1619780030000|2021-04-30 10:53:50|15962.65|15962.65|15966.62|15966.62|15966.62|15966.62|15962.65|15962.65|0
1619780040000|2021-04-30 10:54:00|15969.42|15969.42|15973.61|15973.61|15973.61|15973.61|15969.42|15969.42|0
1619780110000|2021-04-30 10:55:10|15972.21|15972.21|15970.82|15970.82|15972.21|15972.21|15970.82|15970.82|0
1619780160000|2021-04-30 10:56:00|15972.21|15972.21|15977.81|15977.81|15977.81|15977.81|15972.21|15972.21|0
1619780170000|2021-04-30 10:56:10|15981.77|15981.77|15981.77|15981.77|15981.77|15981.77|15981.77|15981.77|0
1619780180000|2021-04-30 10:56:20|15985.74|15985.74|15993.68|15993.68|15993.68|15993.68|15985.74|15985.74|0
1619780270000|2021-04-30 10:57:50|15992.53|15992.53|15992.53|15992.53|15992.53|15992.53|15992.53|15992.53|0
1619780450000|2021-04-30 11:00:50|15993.93|15993.93|15993.93|15993.93|15993.93|15993.93|15993.93|15993.93|0
1619780640000|2021-04-30 11:04:00|15995.32|15995.32|15995.32|15995.32|15995.32|15995.32|15995.32|15995.32|0
1619780670000|2021-04-30 11:04:30|15998.12|15998.12|15998.12|15998.12|15998.12|15998.12|15998.12|15998.12|0
1619780680000|2021-04-30 11:04:40|15999.52|15999.52|15999.52|15999.52|15999.52|15999.52|15999.52|15999.52|0
1619780700000|2021-04-30 11:05:00|16000.92|16000.92|16003.71|16003.71|16003.71|16003.71|16000.92|16000.92|0
1619780720000|2021-04-30 11:05:20|16002.31|16002.31|16002.31|16002.31|16002.31|16002.31|16002.31|16002.31|0
1619780750000|2021-04-30 11:05:50|16003.71|16003.71|16003.71|16003.71|16003.71|16003.71|16003.71|16003.71|0
1619780760000|2021-04-30 11:06:00|16002.31|16002.31|15998.12|15998.12|16002.31|16002.31|15998.12|15998.12|0
1619780770000|2021-04-30 11:06:10|15990.19|15990.19|15990.19|15990.19|15990.19|15990.19|15990.19|15990.19|0
1619780850000|2021-04-30 11:07:30|15986.22|15986.22|15978.28|15978.28|15986.22|15986.22|15978.28|15978.28|0
1619781040000|2021-04-30 11:10:40|15982.25|15982.25|15982.25|15982.25|15982.25|15982.25|15982.25|15982.25|0
1619781080000|2021-04-30 11:11:20|15975.26|15975.26|15975.26|15975.26|15975.26|15975.26|15975.26|15975.26|0
1619781120000|2021-04-30 11:12:00|15976.66|15976.66|15976.66|15976.66|15976.66|15976.66|15976.66|15976.66|0
1619781310000|2021-04-30 11:15:10|15980.85|15980.85|15980.85|15980.85|15980.85|15980.85|15980.85|15980.85|0
1619781380000|2021-04-30 11:16:20|15983.65|15983.65|15983.65|15983.65|15983.65|15983.65|15983.65|15983.65|0
1619781400000|2021-04-30 11:16:40|15991.58|15991.58|15995.55|15995.55|15995.55|15995.55|15991.58|15991.58|0
1619781450000|2021-04-30 11:17:30|15994.15|15994.15|15994.15|15994.15|15994.15|15994.15|15994.15|15994.15|0
1619781500000|2021-04-30 11:18:20|15995.55|15995.55|15995.55|15995.55|15995.55|15995.55|15995.55|15995.55|0
1619781540000|2021-04-30 11:19:00|15994.15|15994.15|15994.15|15994.15|15994.15|15994.15|15994.15|15994.15|0
1619781560000|2021-04-30 11:19:20|15986.22|15986.22|15986.22|15986.22|15986.22|15986.22|15986.22|15986.22|0
1619781590000|2021-04-30 11:19:50|15984.82|15984.82|15984.82|15984.82|15984.82|15984.82|15984.82|15984.82|0
1619781630000|2021-04-30 11:20:30|15985.97|15985.97|15985.97|15985.97|15985.97|15985.97|15985.97|15985.97|0
1619781640000|2021-04-30 11:20:40|15990.16|15990.16|15990.16|15990.16|15990.16|15990.16|15990.16|15990.16|0
1619781680000|2021-04-30 11:21:20|15991.56|15991.56|15991.56|15991.56|15991.56|15991.56|15991.56|15991.56|0
1619781690000|2021-04-30 11:21:30|15992.96|15992.96|15992.96|15992.96|15992.96|15992.96|15992.96|15992.96|0
1619781850000|2021-04-30 11:24:10|15996.93|15996.93|15996.93|15996.93|15996.93|15996.93|15996.93|15996.93|0
1619781860000|2021-04-30 11:24:20|15995.53|15995.53|15996.93|15996.93|15996.93|15996.93|15995.53|15995.53|0
1619781900000|2021-04-30 11:25:00|15998.32|15998.32|15998.32|15998.32|15998.32|15998.32|15998.32|15998.32|0
1619781970000|2021-04-30 11:26:10|15999.72|15999.72|15999.72|15999.72|15999.72|15999.72|15999.72|15999.72|0
1619782020000|2021-04-30 11:27:00|16001.12|16001.12|15999.72|15999.72|16001.12|16001.12|15999.72|15999.72|0
1619782100000|2021-04-30 11:28:20|15995.75|15995.75|15995.75|15995.75|15995.75|15995.75|15995.75|15995.75|0
1619782120000|2021-04-30 11:28:40|15997.15|15997.15|15998.55|15998.55|15998.55|15998.55|15997.15|15997.15|0
1619782200000|2021-04-30 11:30:00|15999.95|15999.95|15999.95|15999.95|15999.95|15999.95|15999.95|15999.95|0
1619782240000|2021-04-30 11:30:40|16004.14|16004.14|16006.94|16006.94|16006.94|16006.94|16004.14|16004.14|0
1619782420000|2021-04-30 11:33:40|16009.73|16009.73|16009.73|16009.73|16009.73|16009.73|16009.73|16009.73|0
1619782490000|2021-04-30 11:34:50|16011.13|16011.13|16011.13|16011.13|16011.13|16011.13|16011.13|16011.13|0
1619782510000|2021-04-30 11:35:10|16015.1|16015.1|16013.95|16013.95|16015.1|16015.1|16013.95|16013.95|0
1619782520000|2021-04-30 11:35:20|16021.89|16021.89|16025.85|16025.85|16025.85|16025.85|16021.89|16021.89|0
1619782550000|2021-04-30 11:35:50|16021.89|16021.89|16021.89|16021.89|16021.89|16021.89|16021.89|16021.89|0
1619782560000|2021-04-30 11:36:00|16017.92|16017.92|16017.92|16017.92|16017.92|16017.92|16017.92|16017.92|0
1619782650000|2021-04-30 11:37:30|16019.32|16019.32|16019.32|16019.32|16019.32|16019.32|16019.32|16019.32|0
1619782790000|2021-04-30 11:39:50|16016.52|16016.52|16016.52|16016.52|16016.52|16016.52|16016.52|16016.52|0
1619782820000|2021-04-30 11:40:20|16017.92|16017.92|16017.92|16017.92|16017.92|16017.92|16017.92|16017.92|0
1619782970000|2021-04-30 11:42:50|16019.32|16019.32|16019.32|16019.32|16019.32|16019.32|16019.32|16019.32|0
1619782980000|2021-04-30 11:43:00|16020.72|16020.72|16022.11|16022.11|16022.11|16022.11|16020.72|16020.72|0
1619783100000|2021-04-30 11:45:00|16024.91|16024.91|16024.91|16024.91|16024.91|16024.91|16024.91|16024.91|0
1619783110000|2021-04-30 11:45:10|16026.31|16026.31|16026.31|16026.31|16026.31|16026.31|16026.31|16026.31|0
1619783150000|2021-04-30 11:45:50|16030.5|16030.5|16031.65|16031.65|16031.65|16031.65|16029.35|16029.35|0
1619783190000|2021-04-30 11:46:30|16033.05|16033.05|16034.45|16034.45|16034.45|16034.45|16033.05|16033.05|0
1619783200000|2021-04-30 11:46:40|16030.25|16030.25|16027.46|16027.46|16030.25|16030.25|16027.46|16027.46|0
1619783220000|2021-04-30 11:47:00|16024.66|16024.66|16026.06|16026.06|16026.06|16026.06|16024.66|16024.66|0
1619783340000|2021-04-30 11:49:00|16027.46|16027.46|16027.46|16027.46|16027.46|16027.46|16027.46|16027.46|0
1619783390000|2021-04-30 11:49:50|16030.25|16030.25|16030.25|16030.25|16030.25|16030.25|16030.25|16030.25|0
1619783410000|2021-04-30 11:50:10|16034.22|16034.22|16034.22|16034.22|16034.22|16034.22|16034.22|16034.22|0
1619783420000|2021-04-30 11:50:20|16035.62|16035.62|16037.02|16037.02|16037.02|16037.02|16035.62|16035.62|0
1619783490000|2021-04-30 11:51:30|16038.16|16038.16|16038.16|16038.16|16038.16|16038.16|16038.16|16038.16|0
1619783570000|2021-04-30 11:52:50|16039.56|16039.56|16040.96|16040.96|16040.96|16040.96|16039.56|16039.56|0
1619783580000|2021-04-30 11:53:00|16044.93|16044.93|16044.93|16044.93|16049.12|16049.12|16044.93|16044.93|0
1619783600000|2021-04-30 11:53:20|16047.72|16047.72|16057.28|16057.28|16057.28|16057.28|16047.72|16047.72|0
1619783630000|2021-04-30 11:53:50|16051.69|16051.69|16050.29|16050.29|16051.69|16051.69|16050.29|16050.29|0
1619783640000|2021-04-30 11:54:00|16049.14|16049.14|16051.94|16051.94|16051.94|16051.94|16049.14|16049.14|0
1619783700000|2021-04-30 11:55:00|16055.91|16055.91|16060.1|16060.1|16060.1|16060.1|16055.91|16055.91|0
1619783730000|2021-04-30 11:55:30|16064.07|16064.07|16066.87|16066.87|16066.87|16066.87|16064.07|16064.07|0
1619783740000|2021-04-30 11:55:40|16068.26|16068.26|16069.66|16069.66|16069.66|16069.66|16068.26|16068.26|0
1619783760000|2021-04-30 11:56:00|16066.87|16066.87|16066.87|16066.87|16066.87|16066.87|16066.87|16066.87|0
1619783790000|2021-04-30 11:56:30|16072.46|16072.46|16072.46|16072.46|16072.46|16072.46|16072.46|16072.46|0
1619783800000|2021-04-30 11:56:40|16073.86|16073.86|16072.46|16072.46|16073.86|16073.86|16072.46|16072.46|0
1619783810000|2021-04-30 11:56:50|16073.86|16073.86|16073.86|16073.86|16073.86|16073.86|16073.86|16073.86|0
1619783820000|2021-04-30 11:57:00|16075.25|16075.25|16076.65|16076.65|16076.65|16076.65|16075.25|16075.25|0
1619783830000|2021-04-30 11:57:10|16075.25|16075.25|16075.25|16075.25|16075.25|16075.25|16075.25|16075.25|0
1619783840000|2021-04-30 11:57:20|16072.46|16072.46|16072.46|16072.46|16072.46|16072.46|16072.46|16072.46|0
1619783880000|2021-04-30 11:58:00|16069.66|16069.66|16065.47|16065.47|16069.66|16069.66|16065.47|16065.47|0
1619783950000|2021-04-30 11:59:10|16061.5|16061.5|16061.5|16061.5|16061.5|16061.5|16061.5|16061.5|0
1619784110000|2021-04-30 12:01:50|16064.3|16064.3|16068.49|16068.49|16068.49|16068.49|16064.3|16064.3|0
1619784120000|2021-04-30 12:02:00|16065.69|16065.69|16065.69|16065.69|16065.69|16065.69|16065.69|16065.69|0
1619784190000|2021-04-30 12:03:10|16067.09|16067.09|16068.49|16068.49|16068.49|16068.49|16067.09|16067.09|0
1619784290000|2021-04-30 12:04:50|16064.52|16064.52|16064.52|16064.52|16064.52|16064.52|16064.52|16064.52|0
1619784320000|2021-04-30 12:05:20|16061.73|16061.73|16058.93|16058.93|16061.73|16061.73|16058.93|16058.93|0
1619784410000|2021-04-30 12:06:50|16056.13|16056.13|16056.13|16056.13|16056.13|16056.13|16056.13|16056.13|0
1619784460000|2021-04-30 12:07:40|16057.53|16057.53|16060.33|16060.33|16060.33|16060.33|16057.53|16057.53|0
1619784480000|2021-04-30 12:08:00|16064.3|16064.3|16064.3|16064.3|16064.3|16064.3|16064.3|16064.3|0
1619784500000|2021-04-30 12:08:20|16060.33|16060.33|16058.93|16058.93|16060.33|16060.33|16058.93|16058.93|0
1619784580000|2021-04-30 12:09:40|16056.13|16056.13|16053.34|16053.34|16056.13|16056.13|16053.34|16053.34|0
1619784680000|2021-04-30 12:11:20|16051.94|16051.94|16051.94|16051.94|16051.94|16051.94|16051.94|16051.94|0
1619784690000|2021-04-30 12:11:30|16053.34|16053.34|16053.34|16053.34|16053.34|16053.34|16053.34|16053.34|0
1619784700000|2021-04-30 12:11:40|16057.31|16057.31|16057.31|16057.31|16057.31|16057.31|16057.31|16057.31|0
1619784770000|2021-04-30 12:12:50|16055.91|16055.91|16055.91|16055.91|16055.91|16055.91|16055.91|16055.91|0
1619784850000|2021-04-30 12:14:10|16054.51|16054.51|16051.71|16051.71|16054.51|16054.51|16051.71|16051.71|0
1619784870000|2021-04-30 12:14:30|16052.86|16052.86|16052.86|16052.86|16052.86|16052.86|16052.86|16052.86|0
1619784920000|2021-04-30 12:15:20|16054.26|16054.26|16057.06|16057.06|16057.06|16057.06|16054.26|16054.26|0
1619784960000|2021-04-30 12:16:00|16055.66|16055.66|16055.66|16055.66|16055.66|16055.66|16055.66|16055.66|0
1619785140000|2021-04-30 12:19:00|16058.45|16058.45|16058.45|16058.45|16058.45|16058.45|16058.45|16058.45|0
1619785260000|2021-04-30 12:21:00|16059.85|16059.85|16062.65|16062.65|16062.65|16062.65|16059.85|16059.85|0
1619785270000|2021-04-30 12:21:10|16063.8|16063.8|16063.8|16063.8|16063.8|16063.8|16063.8|16063.8|0
1619785290000|2021-04-30 12:21:30|16062.4|16062.4|16061|16061|16062.4|16062.4|16061|16061|0
1619785300000|2021-04-30 12:21:40|16059.6|16059.6|16059.6|16059.6|16059.6|16059.6|16059.6|16059.6|0
1619785320000|2021-04-30 12:22:00|16055.63|16055.63|16051.67|16051.67|16055.63|16055.63|16051.67|16051.67|0
1619785400000|2021-04-30 12:23:20|16047.7|16047.7|16047.7|16047.7|16047.7|16047.7|16047.7|16047.7|0
1619785430000|2021-04-30 12:23:50|16046.55|16046.55|16046.55|16046.55|16046.55|16046.55|16046.55|16046.55|0
1619785470000|2021-04-30 12:24:30|16043.76|16043.76|16043.76|16043.76|16043.76|16043.76|16043.76|16043.76|0
1619785510000|2021-04-30 12:25:10|16040.96|16040.96|16040.96|16040.96|16040.96|16040.96|16040.96|16040.96|0
1619785560000|2021-04-30 12:26:00|16044.93|16044.93|16044.93|16044.93|16044.93|16044.93|16044.93|16044.93|0
1619785570000|2021-04-30 12:26:10|16040.96|16040.96|16042.36|16042.36|16042.36|16042.36|16040.96|16040.96|0
1619785690000|2021-04-30 12:28:10|16040.96|16040.96|16040.96|16040.96|16040.96|16040.96|16040.96|16040.96|0
1619785730000|2021-04-30 12:28:50|16043.76|16043.76|16046.55|16046.55|16046.55|16046.55|16043.76|16043.76|0
1619785740000|2021-04-30 12:29:00|16045.15|16045.15|16045.15|16045.15|16045.15|16045.15|16045.15|16045.15|0
1619785750000|2021-04-30 12:29:10|16046.55|16046.55|16046.55|16046.55|16046.55|16046.55|16046.55|16046.55|0
1619785790000|2021-04-30 12:29:50|16047.95|16047.95|16054.71|16054.71|16054.71|16054.71|16047.95|16047.95|0
1619785910000|2021-04-30 12:31:50|16056.11|16056.11|16056.11|16056.11|16056.11|16056.11|16056.11|16056.11|0
1619785970000|2021-04-30 12:32:50|16060.31|16060.31|16060.31|16060.31|16061.7|16061.7|16060.31|16060.31|0
1619785980000|2021-04-30 12:33:00|16058.91|16058.91|16058.91|16058.91|16058.91|16058.91|16058.91|16058.91|0
1619786060000|2021-04-30 12:34:20|16062.87|16062.87|16066.84|16066.84|16066.84|16066.84|16062.87|16062.87|0
1619786100000|2021-04-30 12:35:00|16070.81|16070.81|16070.81|16070.81|16070.81|16070.81|16070.81|16070.81|0
1619786130000|2021-04-30 12:35:30|16066.62|16066.62|16066.62|16066.62|16066.62|16066.62|16066.62|16066.62|0
1619786150000|2021-04-30 12:35:50|16070.58|16070.58|16074.55|16074.55|16074.55|16074.55|16070.58|16070.58|0
1619786160000|2021-04-30 12:36:00|16073.15|16073.15|16073.15|16073.15|16073.15|16073.15|16073.15|16073.15|0
1619786170000|2021-04-30 12:36:10|16075.95|16075.95|16075.95|16075.95|16075.95|16075.95|16075.95|16075.95|0
1619786250000|2021-04-30 12:37:30|16077.35|16077.35|16077.35|16077.35|16077.35|16077.35|16077.35|16077.35|0
1619786280000|2021-04-30 12:38:00|16075.95|16075.95|16075.95|16075.95|16075.95|16075.95|16075.95|16075.95|0
1619786290000|2021-04-30 12:38:10|16071.98|16071.98|16070.58|16070.58|16071.98|16071.98|16070.58|16070.58|0
1619786360000|2021-04-30 12:39:20|16066.62|16066.62|16066.62|16066.62|16066.62|16066.62|16066.62|16066.62|0
1619786510000|2021-04-30 12:41:50|16065.22|16065.22|16065.22|16065.22|16065.22|16065.22|16065.22|16065.22|0
1619786550000|2021-04-30 12:42:30|16063.82|16063.82|16068.01|16068.01|16068.01|16068.01|16063.82|16063.82|0
1619786600000|2021-04-30 12:43:20|16069.41|16069.41|16069.41|16069.41|16069.41|16069.41|16069.41|16069.41|0
1619786660000|2021-04-30 12:44:20|16065.44|16065.44|16065.44|16065.44|16065.44|16065.44|16065.44|16065.44|0
1619786710000|2021-04-30 12:45:10|16068.89|16068.89|16068.89|16068.89|16068.89|16068.89|16068.89|16068.89|0
1619786760000|2021-04-30 12:46:00|16072.86|16072.86|16068.89|16068.89|16072.86|16072.86|16068.89|16068.89|0
1619786770000|2021-04-30 12:46:10|16067.49|16067.49|16067.49|16067.49|16067.49|16067.49|16067.49|16067.49|0
1619786820000|2021-04-30 12:47:00|16070.29|16070.29|16070.29|16070.29|16070.29|16070.29|16070.29|16070.29|0
1619786880000|2021-04-30 12:48:00|16073.08|16073.08|16073.08|16073.08|16073.08|16073.08|16073.08|16073.08|0
1619787020000|2021-04-30 12:50:20|16075.88|16075.88|16075.88|16075.88|16075.88|16075.88|16075.88|16075.88|0
1619787060000|2021-04-30 12:51:00|16077.28|16077.28|16077.28|16077.28|16077.28|16077.28|16077.28|16077.28|0
1619787110000|2021-04-30 12:51:50|16080.07|16080.07|16080.07|16080.07|16080.07|16080.07|16080.07|16080.07|0
1619787120000|2021-04-30 12:52:00|16088.01|16088.01|16088.01|16088.01|16088.01|16088.01|16088.01|16088.01|0
1619787180000|2021-04-30 12:53:00|16084.04|16084.04|16084.04|16084.04|16084.04|16084.04|16084.04|16084.04|0
1619787230000|2021-04-30 12:53:50|16081.74|16081.74|16081.74|16081.74|16081.74|16081.74|16081.74|16081.74|0
1619787240000|2021-04-30 12:54:00|16078.95|16078.95|16078.95|16078.95|16078.95|16078.95|16078.95|16078.95|0
1619787260000|2021-04-30 12:54:20|16077.55|16077.55|16077.55|16077.55|16077.55|16077.55|16077.55|16077.55|0
1619787430000|2021-04-30 12:57:10|16076.15|16076.15|16076.15|16076.15|16076.15|16076.15|16076.15|16076.15|0
1619787440000|2021-04-30 12:57:20|16074.75|16074.75|16074.75|16074.75|16074.75|16074.75|16074.75|16074.75|0
1619787450000|2021-04-30 12:57:30|16073.36|16073.36|16073.36|16073.36|16073.36|16073.36|16073.36|16073.36|0
1619787480000|2021-04-30 12:58:00|16071.96|16071.96|16070.56|16070.56|16071.96|16071.96|16070.56|16070.56|0
1619787490000|2021-04-30 12:58:10|16069.16|16069.16|16069.16|16069.16|16069.16|16069.16|16069.16|16069.16|0
1619787500000|2021-04-30 12:58:20|16066.37|16066.37|16066.37|16066.37|16066.37|16066.37|16066.37|16066.37|0
1619787550000|2021-04-30 12:59:10|16064.97|16064.97|16066.37|16066.37|16066.37|16066.37|16064.97|16064.97|0
1619787610000|2021-04-30 13:00:10|16064.97|16064.97|16067.76|16067.76|16067.76|16067.76|16064.97|16064.97|0
1619787620000|2021-04-30 13:00:20|16068.91|16068.91|16068.91|16068.91|16068.91|16068.91|16068.91|16068.91|0
1619787810000|2021-04-30 13:03:30|16067.51|16067.51|16067.51|16067.51|16067.51|16067.51|16067.51|16067.51|0
1619787820000|2021-04-30 13:03:40|16063.55|16063.55|16059.58|16059.58|16063.55|16063.55|16059.58|16059.58|0
1619787830000|2021-04-30 13:03:50|16062.37|16062.37|16065.17|16065.17|16065.17|16065.17|16062.37|16062.37|0
1619787840000|2021-04-30 13:04:00|16067.97|16067.97|16065.42|16065.42|16067.97|16067.97|16065.42|16065.42|0
1619787850000|2021-04-30 13:04:10|16064.02|16064.02|16064.02|16064.02|16064.02|16064.02|16064.02|16064.02|0
1619787940000|2021-04-30 13:05:40|16062.62|16062.62|16062.62|16062.62|16062.62|16062.62|16062.62|16062.62|0
1619788030000|2021-04-30 13:07:10|16061.23|16061.23|16061.23|16061.23|16061.23|16061.23|16061.23|16061.23|0
1619788180000|2021-04-30 13:09:40|16060.08|16060.08|16058.68|16058.68|16060.08|16060.08|16058.68|16058.68|0
1619788190000|2021-04-30 13:09:50|16061.48|16061.48|16062.87|16062.87|16062.87|16062.87|16061.48|16061.48|0
1619788200000|2021-04-30 13:10:00|16064.27|16064.27|16064.27|16064.27|16064.27|16064.27|16064.27|16064.27|0
1619788220000|2021-04-30 13:10:20|16067.07|16067.07|16067.07|16067.07|16067.07|16067.07|16067.07|16067.07|0
1619788230000|2021-04-30 13:10:30|16064.27|16064.27|16061.48|16061.48|16064.27|16064.27|16061.48|16061.48|0
1619788360000|2021-04-30 13:12:40|16057.51|16057.51|16057.51|16057.51|16057.51|16057.51|16057.51|16057.51|0
1619788570000|2021-04-30 13:16:10|16056.11|16056.11|16054.26|16054.26|16061.25|16061.25|16053.32|16053.32|0
1619788580000|2021-04-30 13:16:20|16052.86|16052.86|16051.46|16051.46|16052.86|16052.86|16051.46|16051.46|0
1619788590000|2021-04-30 13:16:30|16050.07|16050.07|16048.39|16048.39|16052.36|16052.36|16048.39|16048.39|0
1619788600000|2021-04-30 13:16:40|16045.6|16045.6|16046.1|16046.1|16048.39|16048.39|16044.2|16044.2|0
1619788620000|2021-04-30 13:17:00|16047.5|16047.5|16047.5|16047.5|16047.5|16047.5|16047.5|16047.5|0
1619788800000|2021-04-30 13:20:00|16048.64|16048.64|16048.64|16048.64|16048.64|16048.64|16048.64|16048.64|0
1619788830000|2021-04-30 13:20:30|16044.68|16044.68|16044.68|16044.68|16044.68|16044.68|16044.68|16044.68|0
1619788840000|2021-04-30 13:20:40|16046.07|16046.07|16046.07|16046.07|16046.07|16046.07|16046.07|16046.07|0
1619788860000|2021-04-30 13:21:00|16043.28|16043.28|16043.28|16043.28|16043.28|16043.28|16043.28|16043.28|0
1619788910000|2021-04-30 13:21:50|16047.47|16047.47|16047.47|16047.47|16047.47|16047.47|16047.47|16047.47|0
1619788930000|2021-04-30 13:22:10|16055.41|16055.41|16055.41|16055.41|16055.41|16055.41|16055.41|16055.41|0
1619788990000|2021-04-30 13:23:10|16063.34|16063.34|16063.34|16063.34|16063.34|16063.34|16063.34|16063.34|0
1619789020000|2021-04-30 13:23:40|16064.49|16064.49|16065.64|16065.64|16065.64|16065.64|16064.49|16064.49|0
1619789110000|2021-04-30 13:25:10|16064.24|16064.24|16064.24|16064.24|16064.24|16064.24|16064.24|16064.24|0
1619789150000|2021-04-30 13:25:50|16067.69|16067.69|16067.69|16067.69|16067.69|16067.69|16067.69|16067.69|0
1619789200000|2021-04-30 13:26:40|16069.08|16069.08|16069.08|16069.08|16069.08|16069.08|16069.08|16069.08|0
1619789280000|2021-04-30 13:28:00|16066.29|16066.29|16064.89|16064.89|16066.29|16066.29|16064.89|16064.89|0
1619789290000|2021-04-30 13:28:10|16062.59|16062.59|16063.74|16063.74|16063.74|16063.74|16062.59|16062.59|0
1619789310000|2021-04-30 13:28:30|16062.59|16062.59|16062.59|16062.59|16062.59|16062.59|16062.59|16062.59|0
1619789350000|2021-04-30 13:29:10|16058.63|16058.63|16058.63|16058.63|16058.63|16058.63|16058.63|16058.63|0
1619789370000|2021-04-30 13:29:30|16057.48|16057.48|16057.48|16057.48|16057.48|16057.48|16057.48|16057.48|0
1619789390000|2021-04-30 13:29:50|16058.88|16058.88|16059.13|16059.13|16060.27|16060.27|16058.88|16058.88|0
1619789400000|2021-04-30 13:30:00|16063.09|16063.09|16063.09|16063.09|16063.09|16063.09|16063.09|16063.09|0
1619789460000|2021-04-30 13:31:00|16064.49|16064.49|16064.49|16064.49|16064.49|16064.49|16064.49|16064.49|0
1619789470000|2021-04-30 13:31:10|16068.46|16068.46|16073.58|16073.58|16073.58|16073.58|16068.46|16068.46|0
1619789480000|2021-04-30 13:31:20|16077.54|16077.54|16077.54|16077.54|16077.54|16077.54|16077.54|16077.54|0
1619789500000|2021-04-30 13:31:40|16073.58|16073.58|16073.58|16073.58|16073.58|16073.58|16073.58|16073.58|0
1619789510000|2021-04-30 13:31:50|16072.18|16072.18|16072.18|16072.18|16072.18|16072.18|16072.18|16072.18|0
1619789620000|2021-04-30 13:33:40|16074.97|16074.97|16074.97|16074.97|16074.97|16074.97|16074.97|16074.97|0
1619789690000|2021-04-30 13:34:50|16076.12|16076.12|16076.12|16076.12|16076.12|16076.12|16076.12|16076.12|0
1619789760000|2021-04-30 13:36:00|16083.11|16083.11|16081.71|16081.71|16083.11|16083.11|16081.71|16081.71|0
1619789770000|2021-04-30 13:36:10|16084.01|16084.01|16084.01|16084.01|16084.01|16084.01|16084.01|16084.01|0
1619789860000|2021-04-30 13:37:40|16080.04|16080.04|16080.04|16080.04|16080.04|16080.04|16080.04|16080.04|0
1619789870000|2021-04-30 13:37:50|16081.44|16081.44|16082.84|16082.84|16082.84|16082.84|16081.44|16081.44|0
1619789940000|2021-04-30 13:39:00|16080.04|16080.04|16078.64|16078.64|16080.04|16080.04|16078.64|16078.64|0
1619789980000|2021-04-30 13:39:40|16074.68|16074.68|16074.68|16074.68|16074.68|16074.68|16074.68|16074.68|0
1619789990000|2021-04-30 13:39:50|16076.07|16076.07|16076.07|16076.07|16076.07|16076.07|16076.07|16076.07|0
1619790140000|2021-04-30 13:42:20|16081.19|16081.19|16077.22|16077.22|16081.19|16081.19|16077.22|16077.22|0
1619790190000|2021-04-30 13:43:10|16075.82|16075.82|16075.82|16075.82|16075.82|16075.82|16075.82|16075.82|0
1619790200000|2021-04-30 13:43:20|16073.53|16073.53|16073.53|16073.53|16073.53|16073.53|16073.53|16073.53|0
1619790340000|2021-04-30 13:45:40|16072.13|16072.13|16072.13|16072.13|16072.13|16072.13|16072.13|16072.13|0
1619790350000|2021-04-30 13:45:50|16069.33|16069.33|16063.97|16063.97|16069.33|16069.33|16063.97|16063.97|0
1619790380000|2021-04-30 13:46:20|16062.57|16062.57|16062.57|16062.57|16062.57|16062.57|16062.57|16062.57|0
1619790420000|2021-04-30 13:47:00|16063.97|16063.97|16062.57|16062.57|16063.97|16063.97|16062.57|16062.57|0
1619790490000|2021-04-30 13:48:10|16066.54|16066.54|16067.94|16067.94|16067.94|16067.94|16066.54|16066.54|0
1619790530000|2021-04-30 13:48:50|16063.97|16063.97|16063.97|16063.97|16063.97|16063.97|16063.97|16063.97|0
1619790540000|2021-04-30 13:49:00|16065.37|16065.37|16065.37|16065.37|16065.37|16065.37|16065.37|16065.37|0
1619790600000|2021-04-30 13:50:00|16068.16|16068.16|16072.36|16072.36|16072.36|16072.36|16068.16|16068.16|0
1619790630000|2021-04-30 13:50:30|16075.15|16075.15|16075.15|16075.15|16075.15|16075.15|16075.15|16075.15|0
1619790660000|2021-04-30 13:51:00|16076.3|16076.3|16076.3|16076.3|16076.3|16076.3|16076.3|16076.3|0
1619790710000|2021-04-30 13:51:50|16074.9|16074.9|16076.3|16076.3|16076.3|16076.3|16074.9|16074.9|0
1619790720000|2021-04-30 13:52:00|16073.5|16073.5|16072.11|16072.11|16073.5|16073.5|16072.11|16072.11|0
1619790740000|2021-04-30 13:52:20|16070.96|16070.96|16070.96|16070.96|16070.96|16070.96|16070.96|16070.96|0
1619790750000|2021-04-30 13:52:30|16073.25|16073.25|16073.25|16073.25|16073.25|16073.25|16073.25|16073.25|0
1619790760000|2021-04-30 13:52:40|16069.29|16069.29|16069.29|16069.29|16069.29|16069.29|16069.29|16069.29|0
1619790770000|2021-04-30 13:52:50|16073.25|16073.25|16073.25|16073.25|16073.25|16073.25|16073.25|16073.25|0
1619790780000|2021-04-30 13:53:00|16077.22|16077.22|16077.22|16077.22|16077.22|16077.22|16077.22|16077.22|0
1619790800000|2021-04-30 13:53:20|16078.62|16078.62|16078.62|16078.62|16078.62|16078.62|16078.62|16078.62|0
1619790820000|2021-04-30 13:53:40|16080.02|16080.02|16080.02|16080.02|16080.02|16080.02|16080.02|16080.02|0
1619790850000|2021-04-30 13:54:10|16085.61|16085.61|16085.61|16085.61|16085.61|16085.61|16085.61|16085.61|0
1619790860000|2021-04-30 13:54:20|16089.58|16089.58|16089.58|16089.58|16089.58|16089.58|16089.58|16089.58|0
1619790870000|2021-04-30 13:54:30|16093.77|16093.77|16093.77|16093.77|16093.77|16093.77|16093.77|16093.77|0
1619790920000|2021-04-30 13:55:20|16092.37|16092.37|16092.37|16092.37|16092.37|16092.37|16092.37|16092.37|0
1619790940000|2021-04-30 13:55:40|16090.98|16090.98|16090.98|16090.98|16090.98|16090.98|16090.98|16090.98|0
1619790950000|2021-04-30 13:55:50|16089.58|16089.58|16089.58|16089.58|16089.58|16089.58|16089.58|16089.58|0
1619790980000|2021-04-30 13:56:20|16085.61|16085.61|16085.61|16085.61|16085.61|16085.61|16085.61|16085.61|0
1619791000000|2021-04-30 13:56:40|16084.21|16084.21|16084.21|16084.21|16084.21|16084.21|16084.21|16084.21|0
1619791030000|2021-04-30 13:57:10|16080.24|16080.24|16080.24|16080.24|16080.24|16080.24|16080.24|16080.24|0
1619791050000|2021-04-30 13:57:30|16077.45|16077.45|16077.45|16077.45|16077.45|16077.45|16077.45|16077.45|0
1619791140000|2021-04-30 13:59:00|16073.48|16073.48|16073.48|16073.48|16073.48|16073.48|16073.48|16073.48|0
1619791210000|2021-04-30 14:00:10|16074.63|16074.63|16074.63|16074.63|16074.63|16074.63|16074.63|16074.63|0
1619791260000|2021-04-30 14:01:00|16073.23|16073.23|16071.83|16071.83|16073.23|16073.23|16071.83|16071.83|0
1619791300000|2021-04-30 14:01:40|16070.43|16070.43|16069.04|16069.04|16070.43|16070.43|16069.04|16069.04|0
1619791320000|2021-04-30 14:02:00|16073|16073|16073|16073|16073|16073|16073|16073|0
1619791330000|2021-04-30 14:02:10|16074.4|16074.4|16073|16073|16074.4|16074.4|16073|16073|0
1619791370000|2021-04-30 14:02:50|16074.15|16074.15|16074.15|16074.15|16074.15|16074.15|16074.15|16074.15|0
1619791380000|2021-04-30 14:03:00|16076.45|16076.45|16076.45|16076.45|16076.45|16076.45|16076.45|16076.45|0
1619791390000|2021-04-30 14:03:10|16075.05|16075.05|16075.05|16075.05|16075.05|16075.05|16075.05|16075.05|0
1619791420000|2021-04-30 14:03:40|16076.45|16076.45|16076.45|16076.45|16076.45|16076.45|16076.45|16076.45|0
1619791430000|2021-04-30 14:03:50|16079.24|16079.24|16079.24|16079.24|16079.24|16079.24|16079.24|16079.24|0
1619791450000|2021-04-30 14:04:10|16078.1|16078.1|16078.1|16078.1|16078.1|16078.1|16078.1|16078.1|0
1619791460000|2021-04-30 14:04:20|16076.95|16076.95|16075.55|16075.55|16076.95|16076.95|16075.55|16075.55|0
1619791530000|2021-04-30 14:05:30|16074.15|16074.15|16074.15|16074.15|16074.15|16074.15|16074.15|16074.15|0
1619791540000|2021-04-30 14:05:40|16070.18|16070.18|16070.18|16070.18|16070.18|16070.18|16070.18|16070.18|0
1619791570000|2021-04-30 14:06:10|16078.12|16078.12|16078.12|16078.12|16078.12|16078.12|16078.12|16078.12|0
1619791580000|2021-04-30 14:06:20|16079.52|16079.52|16075.32|16075.32|16079.52|16079.52|16075.32|16075.32|0
1619791590000|2021-04-30 14:06:30|16073.93|16073.93|16073.93|16073.93|16073.93|16073.93|16073.93|16073.93|0
1619791620000|2021-04-30 14:07:00|16072.53|16072.53|16072.53|16072.53|16072.53|16072.53|16072.53|16072.53|0
1619791630000|2021-04-30 14:07:10|16071.13|16071.13|16071.13|16071.13|16071.13|16071.13|16071.13|16071.13|0
1619791680000|2021-04-30 14:08:00|16068.83|16068.83|16068.83|16068.83|16068.83|16068.83|16068.83|16068.83|0
1619791710000|2021-04-30 14:08:30|16063.24|16063.24|16063.24|16063.24|16063.24|16063.24|16063.24|16063.24|0
1619791720000|2021-04-30 14:08:40|16061.84|16061.84|16061.84|16061.84|16061.84|16061.84|16061.84|16061.84|0
1619791750000|2021-04-30 14:09:10|16060.45|16060.45|16060.45|16060.45|16060.45|16060.45|16060.45|16060.45|0
1619791760000|2021-04-30 14:09:20|16059.05|16059.05|16060.45|16060.45|16060.45|16060.45|16059.05|16059.05|0
1619791790000|2021-04-30 14:09:50|16059.05|16059.05|16059.05|16059.05|16059.05|16059.05|16059.05|16059.05|0
1619791800000|2021-04-30 14:10:00|16057.65|16057.65|16057.65|16057.65|16057.65|16057.65|16057.65|16057.65|0
1619791820000|2021-04-30 14:10:20|16061.62|16061.62|16061.62|16061.62|16061.62|16061.62|16061.62|16061.62|0
1619791830000|2021-04-30 14:10:30|16063.02|16063.02|16063.02|16063.02|16063.02|16063.02|16063.02|16063.02|0
1619791850000|2021-04-30 14:10:50|16066.98|16066.98|16066.98|16066.98|16066.98|16066.98|16066.98|16066.98|0
1619791890000|2021-04-30 14:11:30|16070.95|16070.95|16070.95|16070.95|16070.95|16070.95|16070.95|16070.95|0
1619791930000|2021-04-30 14:12:10|16066.98|16066.98|16066.98|16066.98|16066.98|16066.98|16066.98|16066.98|0
1619791940000|2021-04-30 14:12:20|16064.19|16064.19|16058.6|16058.6|16064.19|16064.19|16058.6|16058.6|0
1619791950000|2021-04-30 14:12:30|16055.8|16055.8|16055.8|16055.8|16055.8|16055.8|16055.8|16055.8|0
1619791980000|2021-04-30 14:13:00|16051.83|16051.83|16050.68|16050.68|16051.83|16051.83|16050.68|16050.68|0
1619791990000|2021-04-30 14:13:10|16047.24|16047.24|16047.24|16047.24|16047.24|16047.24|16047.24|16047.24|0
1619792010000|2021-04-30 14:13:30|16044.44|16044.44|16044.44|16044.44|16044.44|16044.44|16044.44|16044.44|0
1619792020000|2021-04-30 14:13:40|16048.41|16048.41|16048.41|16048.41|16048.41|16048.41|16048.41|16048.41|0
1619792050000|2021-04-30 14:14:10|16047.01|16047.01|16047.01|16047.01|16047.01|16047.01|16047.01|16047.01|0
1619792060000|2021-04-30 14:14:20|16051.21|16051.21|16054|16054|16054|16054|16051.21|16051.21|0
1619792090000|2021-04-30 14:14:50|16055.15|16055.15|16055.15|16055.15|16055.15|16055.15|16055.15|16055.15|0
1619792140000|2021-04-30 14:15:40|16052.36|16052.36|16052.36|16052.36|16052.36|16052.36|16052.36|16052.36|0
1619792150000|2021-04-30 14:15:50|16048.16|16048.16|16046.76|16046.76|16048.16|16048.16|16046.76|16046.76|0
1619792160000|2021-04-30 14:16:00|16054.7|16054.7|16054.7|16054.7|16054.7|16054.7|16054.7|16054.7|0
1619792190000|2021-04-30 14:16:30|16057.49|16057.49|16057.49|16057.49|16057.49|16057.49|16057.49|16057.49|0
1619792220000|2021-04-30 14:17:00|16054.7|16054.7|16051.9|16051.9|16054.7|16054.7|16051.9|16051.9|0
1619792230000|2021-04-30 14:17:10|16055.87|16055.87|16055.87|16055.87|16055.87|16055.87|16055.87|16055.87|0
1619792260000|2021-04-30 14:17:40|16053.07|16053.07|16053.07|16053.07|16053.07|16053.07|16053.07|16053.07|0
1619792350000|2021-04-30 14:19:10|16057.04|16057.04|16057.04|16057.04|16057.04|16057.04|16057.04|16057.04|0
1619792390000|2021-04-30 14:19:50|16055.64|16055.64|16055.64|16055.64|16055.64|16055.64|16055.64|16055.64|0
1619792400000|2021-04-30 14:20:00|16057.94|16057.94|16057.94|16057.94|16057.94|16057.94|16057.94|16057.94|0
1619792420000|2021-04-30 14:20:20|16060.74|16060.74|16059.34|16059.34|16060.74|16060.74|16059.34|16059.34|0
1619792450000|2021-04-30 14:20:50|16062.13|16062.13|16059.34|16059.34|16062.13|16062.13|16059.34|16059.34|0
1619792470000|2021-04-30 14:21:10|16057.94|16057.94|16057.94|16057.94|16057.94|16057.94|16057.94|16057.94|0
1619792480000|2021-04-30 14:21:20|16056.54|16056.54|16056.54|16056.54|16056.54|16056.54|16056.54|16056.54|0
1619792500000|2021-04-30 14:21:40|16055.14|16055.14|16055.14|16055.14|16055.14|16055.14|16055.14|16055.14|0
1619792580000|2021-04-30 14:23:00|16053.75|16053.75|16052.35|16052.35|16053.75|16053.75|16052.35|16052.35|0
1619792600000|2021-04-30 14:23:20|16050.95|16050.95|16050.95|16050.95|16050.95|16050.95|16050.95|16050.95|0
1619792660000|2021-04-30 14:24:20|16052.35|16052.35|16052.35|16052.35|16052.35|16052.35|16052.35|16052.35|0
1619792670000|2021-04-30 14:24:30|16053.75|16053.75|16041.84|16041.84|16053.75|16053.75|16041.84|16041.84|0
1619792700000|2021-04-30 14:25:00|16037.65|16037.65|16032.28|16032.28|16037.65|16037.65|16032.28|16032.28|0
1619792710000|2021-04-30 14:25:10|16036.25|16036.25|16044.19|16044.19|16044.19|16044.19|16036.25|16036.25|0
1619792720000|2021-04-30 14:25:20|16036.25|16036.25|16036.25|16036.25|16036.25|16036.25|16036.25|16036.25|0
1619792790000|2021-04-30 14:26:30|16035.1|16035.1|16035.1|16035.1|16035.1|16035.1|16035.1|16035.1|0
1619792920000|2021-04-30 14:28:40|16037.9|16037.9|16037.9|16037.9|16037.9|16037.9|16037.9|16037.9|0
1619792930000|2021-04-30 14:28:50|16036.75|16036.75|16036.75|16036.75|16036.75|16036.75|16036.75|16036.75|0
1619792940000|2021-04-30 14:29:00|16035.35|16035.35|16035.35|16035.35|16035.35|16035.35|16035.35|16035.35|0
1619792980000|2021-04-30 14:29:40|16036.75|16036.75|16036.75|16036.75|16036.75|16036.75|16036.75|16036.75|0
1619792990000|2021-04-30 14:29:50|16038.15|16038.15|16038.15|16038.15|16038.15|16038.15|16038.15|16038.15|0
1619793000000|2021-04-30 14:30:00|16039.55|16039.55|16039.55|16039.55|16039.55|16039.55|16039.55|16039.55|0
1619793040000|2021-04-30 14:30:40|16042.34|16042.34|16046.54|16046.54|16046.54|16046.54|16042.34|16042.34|0
1619793060000|2021-04-30 14:31:00|16047.93|16047.93|16043.74|16043.74|16047.93|16047.93|16043.74|16043.74|0
1619793070000|2021-04-30 14:31:10|16046.54|16046.54|16046.54|16046.54|16046.54|16046.54|16046.54|16046.54|0
1619793080000|2021-04-30 14:31:20|16049.33|16049.33|16049.33|16049.33|16049.33|16049.33|16049.33|16049.33|0
1619793120000|2021-04-30 14:32:00|16054.93|16054.93|16054.93|16054.93|16054.93|16054.93|16054.93|16054.93|0
1619793140000|2021-04-30 14:32:20|16052.13|16052.13|16052.13|16052.13|16052.13|16052.13|16052.13|16052.13|0
1619793150000|2021-04-30 14:32:30|16050.73|16050.73|16050.73|16050.73|16050.73|16050.73|16050.73|16050.73|0
1619793160000|2021-04-30 14:32:40|16052.13|16052.13|16052.13|16052.13|16052.13|16052.13|16052.13|16052.13|0
1619793170000|2021-04-30 14:32:50|16053.53|16053.53|16053.53|16053.53|16053.53|16053.53|16053.53|16053.53|0
1619793180000|2021-04-30 14:33:00|16054.93|16054.93|16054.93|16054.93|16054.93|16054.93|16054.93|16054.93|0
1619793190000|2021-04-30 14:33:10|16058.89|16058.89|16057.49|16057.49|16058.89|16058.89|16057.49|16057.49|0
1619793200000|2021-04-30 14:33:20|16058.64|16058.64|16060.04|16060.04|16060.04|16060.04|16057.24|16057.24|0
1619793220000|2021-04-30 14:33:40|16061.44|16061.44|16061.44|16061.44|16061.44|16061.44|16061.44|16061.44|0
1619793240000|2021-04-30 14:34:00|16064.23|16064.23|16064.23|16064.23|16064.23|16064.23|16064.23|16064.23|0
1619793290000|2021-04-30 14:34:50|16068.2|16068.2|16068.2|16068.2|16068.2|16068.2|16068.2|16068.2|0
1619793300000|2021-04-30 14:35:00|16066.8|16066.8|16064.01|16064.01|16066.8|16066.8|16064.01|16064.01|0
1619793350000|2021-04-30 14:35:50|16062.61|16062.61|16062.61|16062.61|16062.61|16062.61|16062.61|16062.61|0
1619793360000|2021-04-30 14:36:00|16061.46|16061.46|16061.46|16061.46|16061.46|16061.46|16061.46|16061.46|0
1619793380000|2021-04-30 14:36:20|16058.67|16058.67|16058.67|16058.67|16058.67|16058.67|16058.67|16058.67|0
1619793420000|2021-04-30 14:37:00|16055.87|16055.87|16055.87|16055.87|16055.87|16055.87|16055.87|16055.87|0
1619793510000|2021-04-30 14:38:30|16053.07|16053.07|16054.47|16054.47|16054.47|16054.47|16053.07|16053.07|0
1619793540000|2021-04-30 14:39:00|16050.5|16050.5|16050.5|16050.5|16050.5|16050.5|16050.5|16050.5|0
1619793550000|2021-04-30 14:39:10|16049.11|16049.11|16049.11|16049.11|16049.11|16049.11|16049.11|16049.11|0
1619793650000|2021-04-30 14:40:50|16050.5|16050.5|16050.5|16050.5|16050.5|16050.5|16050.5|16050.5|0
1619793660000|2021-04-30 14:41:00|16049.11|16049.11|16049.11|16049.11|16049.11|16049.11|16049.11|16049.11|0
1619793670000|2021-04-30 14:41:10|16047.71|16047.71|16043.74|16043.74|16047.71|16047.71|16043.74|16043.74|0
1619793680000|2021-04-30 14:41:20|16042.34|16042.34|16042.34|16042.34|16042.34|16042.34|16042.34|16042.34|0
1619793710000|2021-04-30 14:41:50|16038.38|16038.38|16038.38|16038.38|16038.38|16038.38|16038.38|16038.38|0
1619793740000|2021-04-30 14:42:20|16039.77|16039.77|16039.77|16039.77|16039.77|16039.77|16039.77|16039.77|0
1619793750000|2021-04-30 14:42:30|16042.57|16042.57|16042.57|16042.57|16042.57|16042.57|16042.57|16042.57|0
1619793780000|2021-04-30 14:43:00|16038.6|16038.6|16038.6|16038.6|16038.6|16038.6|16038.6|16038.6|0
1619793800000|2021-04-30 14:43:20|16037.2|16037.2|16033.24|16033.24|16037.2|16037.2|16033.24|16033.24|0
1619793820000|2021-04-30 14:43:40|16032.09|16032.09|16032.09|16032.09|16032.09|16032.09|16032.09|16032.09|0
1619793840000|2021-04-30 14:44:00|16028.12|16028.12|16028.12|16028.12|16028.12|16028.12|16028.12|16028.12|0
1619793920000|2021-04-30 14:45:20|16026.97|16026.97|16026.97|16026.97|16026.97|16026.97|16026.97|16026.97|0
1619794010000|2021-04-30 14:46:50|16030.94|16030.94|16030.94|16030.94|16030.94|16030.94|16030.94|16030.94|0
1619794100000|2021-04-30 14:48:20|16032.34|16032.34|16032.34|16032.34|16032.34|16032.34|16032.34|16032.34|0
1619794110000|2021-04-30 14:48:30|16030.94|16030.94|16030.94|16030.94|16030.94|16030.94|16030.94|16030.94|0
1619794150000|2021-04-30 14:49:10|16029.54|16029.54|16028.14|16028.14|16029.54|16029.54|16028.14|16028.14|0
1619794180000|2021-04-30 14:49:40|16024.18|16024.18|16024.18|16024.18|16024.18|16024.18|16024.18|16024.18|0
1619794190000|2021-04-30 14:49:50|16022.78|16022.78|16022.78|16022.78|16022.78|16022.78|16022.78|16022.78|0
1619794220000|2021-04-30 14:50:20|16020.48|16020.48|16020.48|16020.48|16020.48|16020.48|16020.48|16020.48|0
1619794230000|2021-04-30 14:50:30|16019.08|16019.08|16019.08|16019.08|16019.08|16019.08|16019.08|16019.08|0
1619794250000|2021-04-30 14:50:50|16020.48|16020.48|16020.48|16020.48|16020.48|16020.48|16020.48|16020.48|0
1619794260000|2021-04-30 14:51:00|16017.69|16017.69|16013.49|16013.49|16017.69|16017.69|16013.49|16013.49|0
1619794270000|2021-04-30 14:51:10|16012.09|16012.09|16012.09|16012.09|16012.09|16012.09|16012.09|16012.09|0
1619794410000|2021-04-30 14:53:30|16008.13|16008.13|16008.13|16008.13|16008.13|16008.13|16008.13|16008.13|0
1619794420000|2021-04-30 14:53:40|16010.42|16010.42|16010.42|16010.42|16010.42|16010.42|16010.42|16010.42|0
1619794510000|2021-04-30 14:55:10|16009.02|16009.02|16004.83|16004.83|16009.02|16009.02|16004.83|16004.83|0
1619794520000|2021-04-30 14:55:20|16003.43|16003.43|16003.43|16003.43|16003.43|16003.43|16003.43|16003.43|0
1619794530000|2021-04-30 14:55:30|16002.03|16002.03|16002.03|16002.03|16002.03|16002.03|16002.03|16002.03|0
1619794620000|2021-04-30 14:57:00|16006.23|16006.23|16003.43|16003.43|16006.23|16006.23|16003.43|16003.43|0
1619794640000|2021-04-30 14:57:20|16006.23|16006.23|16006.23|16006.23|16006.23|16006.23|16006.23|16006.23|0
1619794690000|2021-04-30 14:58:10|16003.43|16003.43|16003.43|16003.43|16003.43|16003.43|16003.43|16003.43|0
1619794760000|2021-04-30 14:59:20|16007.4|16007.4|16007.4|16007.4|16007.4|16007.4|16007.4|16007.4|0
1619794770000|2021-04-30 14:59:30|16003.43|16003.43|16003.43|16003.43|16003.43|16003.43|16003.43|16003.43|0
1619794790000|2021-04-30 14:59:50|15999.46|15999.46|15995.5|15995.5|15999.46|15999.46|15995.5|15995.5|0
1619794800000|2021-04-30 15:00:00|15999.46|15999.46|15999.46|15999.46|15999.46|15999.46|15999.46|15999.46|0
1619794880000|2021-04-30 15:01:20|15995.27|15995.27|15996.67|15996.67|15996.67|15996.67|15995.27|15995.27|0
1619794890000|2021-04-30 15:01:30|15993.87|15993.87|15993.87|15993.87|15993.87|15993.87|15993.87|15993.87|0
1619794910000|2021-04-30 15:01:50|15992.47|15992.47|15992.47|15992.47|15992.47|15992.47|15992.47|15992.47|0
1619794930000|2021-04-30 15:02:10|15989.68|15989.68|15988.53|15988.53|15989.68|15989.68|15985.73|15985.73|0
1619794940000|2021-04-30 15:02:20|15987.13|15987.13|15987.13|15987.13|15987.13|15987.13|15987.13|15987.13|0
1619794950000|2021-04-30 15:02:30|15988.53|15988.53|15988.53|15988.53|15988.53|15988.53|15988.53|15988.53|0
1619794970000|2021-04-30 15:02:50|15991.33|15991.33|15991.33|15991.33|15991.33|15991.33|15991.33|15991.33|0
1619794980000|2021-04-30 15:03:00|15992.72|15992.72|15994.12|15994.12|15994.12|15994.12|15992.72|15992.72|0
1619794990000|2021-04-30 15:03:10|15998.09|15998.09|15998.09|15998.09|15998.09|15998.09|15998.09|15998.09|0
1619795040000|2021-04-30 15:04:00|15996.69|15996.69|15995.29|15995.29|15996.69|15996.69|15995.29|15995.29|0
1619795050000|2021-04-30 15:04:10|15993.9|15993.9|15993.9|15993.9|15993.9|15993.9|15993.9|15993.9|0
1619795070000|2021-04-30 15:04:30|15992.5|15992.5|15992.5|15992.5|15992.5|15992.5|15992.5|15992.5|0
1619795080000|2021-04-30 15:04:40|15995.29|15995.29|15991.33|15991.33|15995.29|15995.29|15991.33|15991.33|0
1619795100000|2021-04-30 15:05:00|15995.52|15995.52|15996.92|15996.92|15996.92|15996.92|15995.52|15995.52|0
1619795120000|2021-04-30 15:05:20|15999.71|15999.71|15999.71|15999.71|15999.71|15999.71|15998.32|15998.32|0
1619795150000|2021-04-30 15:05:50|15998.32|15998.32|16002.51|16002.51|16002.51|16002.51|15998.32|15998.32|0
1619795160000|2021-04-30 15:06:00|16001.11|16001.11|16001.11|16001.11|16001.11|16001.11|16001.11|16001.11|0
1619795170000|2021-04-30 15:06:10|15998.32|15998.32|15998.32|15998.32|15998.32|15998.32|15998.32|15998.32|0
1619795180000|2021-04-30 15:06:20|15996.92|15996.92|15996.92|15996.92|15996.92|15996.92|15996.92|15996.92|0
1619795190000|2021-04-30 15:06:30|15995.52|15995.52|15995.52|15995.52|15995.52|15995.52|15995.52|15995.52|0
1619795220000|2021-04-30 15:07:00|15994.12|15994.12|15992.72|15992.72|15994.12|15994.12|15992.72|15992.72|0
1619795270000|2021-04-30 15:07:50|15996.69|15996.69|15996.69|15996.69|15996.69|15996.69|15996.69|15996.69|0
1619795350000|2021-04-30 15:09:10|16000.66|16000.66|16000.66|16000.66|16000.66|16000.66|16000.66|16000.66|0
1619795370000|2021-04-30 15:09:30|15999.26|15999.26|15997.86|15997.86|15999.26|15999.26|15997.86|15997.86|0
1619795380000|2021-04-30 15:09:40|15993.9|15993.9|15993.9|15993.9|15993.9|15993.9|15993.9|15993.9|0
1619795400000|2021-04-30 15:10:00|15995.29|15995.29|15996.69|15996.69|15996.69|15996.69|15995.29|15995.29|0
1619795460000|2021-04-30 15:11:00|15999.49|15999.49|15998.09|15998.09|15999.49|15999.49|15998.09|15998.09|0
1619795500000|2021-04-30 15:11:40|15999.49|15999.49|15999.49|15999.49|15999.49|15999.49|15999.49|15999.49|0
1619795570000|2021-04-30 15:12:50|16000.89|16000.89|16002.28|16002.28|16002.28|16002.28|16000.89|16000.89|0
1619795580000|2021-04-30 15:13:00|16006.48|16006.48|16006.48|16006.48|16006.48|16006.48|16006.48|16006.48|0
1619795620000|2021-04-30 15:13:40|16005.08|16005.08|16005.08|16005.08|16005.08|16005.08|16005.08|16005.08|0
1619795640000|2021-04-30 15:14:00|16007.88|16007.88|16009.02|16009.02|16009.02|16009.02|16007.88|16007.88|0
1619795670000|2021-04-30 15:14:30|16005.06|16005.06|16003.66|16003.66|16005.06|16005.06|16003.66|16003.66|0
1619795690000|2021-04-30 15:14:50|16002.26|16002.26|15996.89|15996.89|16002.26|16002.26|15996.89|15996.89|0
1619795710000|2021-04-30 15:15:10|15995.5|15995.5|15995.72|15995.72|15995.72|15995.72|15991.53|15991.53|0
1619795760000|2021-04-30 15:16:00|15994.32|15994.32|15994.32|15994.32|15994.32|15994.32|15994.32|15994.32|0
1619795780000|2021-04-30 15:16:20|15990.36|15990.36|15990.36|15990.36|15990.36|15990.36|15990.36|15990.36|0
1619795820000|2021-04-30 15:17:00|15986.39|15986.39|15986.39|15986.39|15986.39|15986.39|15986.39|15986.39|0
1619795830000|2021-04-30 15:17:10|15985.24|15985.24|15985.24|15985.24|15985.24|15985.24|15985.24|15985.24|0
1619795840000|2021-04-30 15:17:20|15983.84|15983.84|15983.84|15983.84|15983.84|15983.84|15983.84|15983.84|0
1619795870000|2021-04-30 15:17:50|15984.99|15984.99|15984.99|15984.99|15984.99|15984.99|15984.99|15984.99|0
1619795900000|2021-04-30 15:18:20|15986.39|15986.39|15986.39|15986.39|15986.39|15986.39|15986.39|15986.39|0
1619795930000|2021-04-30 15:18:50|15984.99|15984.99|15984.99|15984.99|15984.99|15984.99|15984.99|15984.99|0
1619795950000|2021-04-30 15:19:10|15986.39|15986.39|15987.79|15987.79|15987.79|15987.79|15986.39|15986.39|0
1619795980000|2021-04-30 15:19:40|15988.94|15988.94|15988.94|15988.94|15988.94|15988.94|15988.94|15988.94|0
1619796000000|2021-04-30 15:20:00|15987.54|15987.54|15982.17|15982.17|15987.54|15987.54|15982.17|15982.17|0
1619796030000|2021-04-30 15:20:30|15986.14|15986.14|15986.14|15986.14|15986.14|15986.14|15986.14|15986.14|0
1619796040000|2021-04-30 15:20:40|15990.11|15990.11|15992.68|15992.68|15994.07|15994.07|15990.11|15990.11|0
1619796070000|2021-04-30 15:21:10|15994.07|15994.07|15994.32|15994.32|15994.32|15994.32|15994.07|15994.07|0
1619796080000|2021-04-30 15:21:20|15995.47|15995.47|15995.47|15995.47|15995.47|15995.47|15995.47|15995.47|0
1619796110000|2021-04-30 15:21:50|15999.44|15999.44|15999.44|15999.44|15999.44|15999.44|15999.44|15999.44|0
1619796130000|2021-04-30 15:22:10|16000.84|16000.84|16002.24|16002.24|16002.24|16002.24|16000.84|16000.84|0
1619796200000|2021-04-30 15:23:20|16000.84|16000.84|16000.84|16000.84|16000.84|16000.84|16000.84|16000.84|0
1619796210000|2021-04-30 15:23:30|15999.44|15999.44|15995.5|15995.5|15999.44|15999.44|15995.5|15995.5|0
1619796240000|2021-04-30 15:24:00|15994.1|15994.1|15988.73|15988.73|15994.1|15994.1|15988.73|15988.73|0
1619796300000|2021-04-30 15:25:00|15985.94|15985.94|15987.33|15987.33|15987.33|15987.33|15985.94|15985.94|0
1619796320000|2021-04-30 15:25:20|15983.37|15983.37|15980.57|15980.57|15983.37|15983.37|15980.57|15980.57|0
1619796330000|2021-04-30 15:25:30|15981.97|15981.97|15975.2|15975.2|15981.97|15981.97|15975.2|15975.2|0
1619796400000|2021-04-30 15:26:40|15973.81|15973.81|15973.81|15973.81|15973.81|15973.81|15973.81|15973.81|0
1619796450000|2021-04-30 15:27:30|15975.2|15975.2|15976.6|15976.6|15976.6|15976.6|15975.2|15975.2|0
1619796480000|2021-04-30 15:28:00|15972.64|15972.64|15968.67|15968.67|15972.64|15972.64|15968.67|15968.67|0
1619796490000|2021-04-30 15:28:10|15965.87|15965.87|15964.47|15964.47|15965.87|15965.87|15964.47|15964.47|0
1619796500000|2021-04-30 15:28:20|15963.33|15963.33|15964.72|15964.72|15964.72|15964.72|15963.33|15963.33|0
1619796510000|2021-04-30 15:28:30|15966.12|15966.12|15970.09|15970.09|15970.09|15970.09|15966.12|15966.12|0
1619796520000|2021-04-30 15:28:40|15971.49|15971.49|15971.49|15971.49|15971.49|15971.49|15971.49|15971.49|0
1619796540000|2021-04-30 15:29:00|15972.64|15972.64|15963.3|15963.3|15972.64|15972.64|15963.3|15963.3|0
1619796550000|2021-04-30 15:29:10|15959.11|15959.11|15960.51|15960.51|15960.51|15960.51|15959.11|15959.11|0
1619796560000|2021-04-30 15:29:20|15959.36|15959.36|15959.36|15959.36|15959.36|15959.36|15959.36|15959.36|0
1619796570000|2021-04-30 15:29:30|15958.21|15958.21|15958.21|15958.21|15958.21|15958.21|15958.21|15958.21|0
1619796580000|2021-04-30 15:29:40|15955.41|15955.41|15955.41|15955.41|15955.41|15955.41|15955.41|15955.41|0
1620112500000|2021-05-04 07:15:00|15932.53|15932.53|15933.7|15933.7|15933.7|15933.7|15929.73|15929.73|0
1620112530000|2021-05-04 07:15:30|15929.73|15929.73|15928.33|15928.33|15929.73|15929.73|15928.33|15928.33|0
1620112550000|2021-05-04 07:15:50|15925.54|15925.54|15937.67|15937.67|15937.67|15937.67|15925.54|15925.54|0
1620112570000|2021-05-04 07:16:10|15934.87|15934.87|15925.31|15925.31|15934.87|15934.87|15925.31|15925.31|0
1620112600000|2021-05-04 07:16:40|15921.34|15921.34|15925.76|15925.76|15925.76|15925.76|15917.38|15917.38|0
1620112620000|2021-05-04 07:17:00|15924.62|15924.62|15924.62|15924.62|15924.62|15924.62|15924.62|15924.62|0
1620112640000|2021-05-04 07:17:20|15923.22|15923.22|15931.15|15931.15|15931.15|15931.15|15923.22|15923.22|0
1620112660000|2021-05-04 07:17:40|15927.19|15927.19|15927.19|15927.19|15927.19|15927.19|15927.19|15927.19|0
1620112680000|2021-05-04 07:18:00|15918.8|15918.8|15912.26|15912.26|15920.2|15920.2|15912.26|15912.26|0
1620112690000|2021-05-04 07:18:10|15910.86|15910.86|15910.86|15910.86|15910.86|15910.86|15910.86|15910.86|0
1620112700000|2021-05-04 07:18:20|15915.06|15915.06|15915.06|15915.06|15915.06|15915.06|15915.06|15915.06|0
1620112760000|2021-05-04 07:19:20|15912.26|15912.26|15912.26|15912.26|15912.26|15912.26|15912.26|15912.26|0
1620112780000|2021-05-04 07:19:40|15910.86|15910.86|15913.66|15913.66|15913.66|15913.66|15910.86|15910.86|0
1620112790000|2021-05-04 07:19:50|15919.25|15919.25|15919.25|15919.25|15919.25|15919.25|15919.25|15919.25|0
1620112810000|2021-05-04 07:20:10|15924.84|15924.84|15929.06|15929.06|15930.21|15930.21|15924.84|15924.84|0
1620112840000|2021-05-04 07:20:40|15931.86|15931.86|15931.86|15931.86|15931.86|15931.86|15931.86|15931.86|0
1620112850000|2021-05-04 07:20:50|15929.06|15929.06|15929.06|15929.06|15929.06|15929.06|15929.06|15929.06|0
1620112860000|2021-05-04 07:21:00|15925.09|15925.09|15923.7|15923.7|15925.09|15925.09|15923.7|15923.7|0
1620112900000|2021-05-04 07:21:40|15919.73|15919.73|15919.73|15919.73|15919.73|15919.73|15919.73|15919.73|0
1620112910000|2021-05-04 07:21:50|15915.76|15915.76|15915.76|15915.76|15915.76|15915.76|15915.76|15915.76|0
1620112930000|2021-05-04 07:22:10|15914.61|15914.61|15914.61|15914.61|15914.61|15914.61|15914.61|15914.61|0
1620112940000|2021-05-04 07:22:20|15909.02|15909.02|15909.02|15909.02|15909.02|15909.02|15909.02|15909.02|0
1620112950000|2021-05-04 07:22:30|15913.21|15913.21|15913.21|15913.21|15913.21|15913.21|15913.21|15913.21|0
1620113040000|2021-05-04 07:24:00|15912.07|15912.07|15912.07|15912.07|15912.07|15912.07|15912.07|15912.07|0
1620113050000|2021-05-04 07:24:10|15907.87|15907.87|15907.87|15907.87|15907.87|15907.87|15907.87|15907.87|0
1620113120000|2021-05-04 07:25:20|15915.81|15915.81|15915.81|15915.81|15915.81|15915.81|15915.81|15915.81|0
1620113130000|2021-05-04 07:25:30|15919.77|15919.77|15915.81|15915.81|15919.77|15919.77|15915.81|15915.81|0
1620113140000|2021-05-04 07:25:40|15918.6|15918.6|15918.6|15918.6|15918.6|15918.6|15918.6|15918.6|0
1620113150000|2021-05-04 07:25:50|15914.64|15914.64|15914.64|15914.64|15914.64|15914.64|15914.64|15914.64|0
1620113160000|2021-05-04 07:26:00|15913.49|15913.49|15913.49|15913.49|15913.49|15913.49|15913.49|15913.49|0
1620113170000|2021-05-04 07:26:10|15909.52|15909.52|15905.8|15905.8|15910.92|15910.92|15905.8|15905.8|0
1620113230000|2021-05-04 07:27:10|15900.21|15900.21|15900.21|15900.21|15900.21|15900.21|15900.21|15900.21|0
1620113250000|2021-05-04 07:27:30|15908.15|15908.15|15906.75|15906.75|15912.34|15912.34|15906.75|15906.75|0
1620113270000|2021-05-04 07:27:50|15905.35|15905.35|15905.35|15905.35|15905.35|15905.35|15902.55|15902.55|0
1620113290000|2021-05-04 07:28:10|15902.55|15902.55|15902.55|15902.55|15903.95|15903.95|15902.55|15902.55|0
1620113310000|2021-05-04 07:28:30|15901.16|15901.16|15901.16|15901.16|15901.16|15901.16|15901.16|15901.16|0
1620113320000|2021-05-04 07:28:40|15902.55|15902.55|15903.95|15903.95|15903.95|15903.95|15902.55|15902.55|0
1620113330000|2021-05-04 07:28:50|15906.75|15906.75|15906.75|15906.75|15906.75|15906.75|15905.35|15905.35|0
1620113340000|2021-05-04 07:29:00|15908.15|15908.15|15908.15|15908.15|15908.15|15908.15|15908.15|15908.15|0
1620113350000|2021-05-04 07:29:10|15903.95|15903.95|15903.95|15903.95|15903.95|15903.95|15903.95|15903.95|0
1620113360000|2021-05-04 07:29:20|15902.55|15902.55|15899.76|15899.76|15902.55|15902.55|15899.76|15899.76|0
1620113380000|2021-05-04 07:29:40|15896.96|15896.96|15896.96|15896.96|15896.96|15896.96|15896.96|15896.96|0
1620113390000|2021-05-04 07:29:50|15898.36|15898.36|15898.36|15898.36|15898.36|15898.36|15898.36|15898.36|0
1620113400000|2021-05-04 07:30:00|15894.17|15894.17|15894.17|15894.17|15894.17|15894.17|15894.17|15894.17|0
1620113420000|2021-05-04 07:30:20|15895.56|15895.56|15889.97|15889.97|15895.56|15895.56|15889.97|15889.97|0
1620113430000|2021-05-04 07:30:30|15901.87|15901.87|15901.87|15901.87|15901.87|15901.87|15901.87|15901.87|0
1620113440000|2021-05-04 07:30:40|15900.48|15900.48|15900.48|15900.48|15900.48|15900.48|15900.48|15900.48|0
1620113480000|2021-05-04 07:31:20|15901.87|15901.87|15900.48|15900.48|15901.87|15901.87|15899.08|15899.08|0
1620113520000|2021-05-04 07:32:00|15896.28|15896.28|15896.28|15896.28|15896.28|15896.28|15896.28|15896.28|0
1620113530000|2021-05-04 07:32:10|15894.88|15894.88|15894.88|15894.88|15894.88|15894.88|15894.88|15894.88|0
1620113540000|2021-05-04 07:32:20|15897.68|15897.68|15900.25|15900.25|15901.65|15901.65|15897.68|15897.68|0
1620113550000|2021-05-04 07:32:30|15901.65|15901.65|15898.85|15898.85|15901.65|15901.65|15898.85|15898.85|0
1620113570000|2021-05-04 07:32:50|15902.82|15902.82|15902.82|15902.82|15902.82|15902.82|15902.82|15902.82|0
1620113580000|2021-05-04 07:33:00|15898.85|15898.85|15894.88|15894.88|15898.85|15898.85|15894.88|15894.88|0
1620113600000|2021-05-04 07:33:20|15892.09|15892.09|15892.09|15892.09|15892.09|15892.09|15892.09|15892.09|0
1620113610000|2021-05-04 07:33:30|15890.94|15890.94|15885.35|15885.35|15890.94|15890.94|15885.35|15885.35|0
1620113650000|2021-05-04 07:34:10|15890.94|15890.94|15889.79|15889.79|15890.94|15890.94|15886.75|15886.75|0
1620113680000|2021-05-04 07:34:40|15885.82|15885.82|15885.82|15885.82|15885.82|15885.82|15885.82|15885.82|0
1620113700000|2021-05-04 07:35:00|15881.63|15881.63|15880.23|15880.23|15881.63|15881.63|15880.23|15880.23|0
1620113710000|2021-05-04 07:35:10|15878.83|15878.83|15880.23|15880.23|15880.23|15880.23|15878.83|15878.83|0
1620113720000|2021-05-04 07:35:20|15884.2|15884.2|15884.2|15884.2|15884.2|15884.2|15884.2|15884.2|0
1620113770000|2021-05-04 07:36:10|15882.8|15882.8|15882.8|15882.8|15882.8|15882.8|15882.8|15882.8|0
1620113790000|2021-05-04 07:36:30|15880.01|15880.01|15880.01|15880.01|15880.01|15880.01|15880.01|15880.01|0
1620113830000|2021-05-04 07:37:10|15878.86|15878.86|15878.86|15878.86|15878.86|15878.86|15878.86|15878.86|0
1620113880000|2021-05-04 07:38:00|15877.46|15877.46|15876.06|15876.06|15878.86|15878.86|15876.06|15876.06|0
1620113900000|2021-05-04 07:38:20|15872.09|15872.09|15872.09|15872.09|15872.09|15872.09|15872.09|15872.09|0
1620113940000|2021-05-04 07:39:00|15870.95|15870.95|15868.65|15868.65|15870.95|15870.95|15868.65|15868.65|0
1620113950000|2021-05-04 07:39:10|15867.25|15867.25|15863.06|15863.06|15867.25|15867.25|15861.66|15861.66|0
1620113970000|2021-05-04 07:39:30|15859.09|15859.09|15859.09|15859.09|15859.09|15859.09|15859.09|15859.09|0
1620114000000|2021-05-04 07:40:00|15855.12|15855.12|15845.79|15845.79|15855.12|15855.12|15845.79|15845.79|0
1620114010000|2021-05-04 07:40:10|15841.82|15841.82|15840.67|15840.67|15841.82|15841.82|15840.67|15840.67|0
1620114020000|2021-05-04 07:40:20|15839.28|15839.28|15838.13|15838.13|15839.28|15839.28|15838.13|15838.13|0
1620114030000|2021-05-04 07:40:30|15836.73|15836.73|15838.13|15838.13|15838.13|15838.13|15836.73|15836.73|0
1620114050000|2021-05-04 07:40:50|15835.33|15835.33|15835.33|15835.33|15835.33|15835.33|15835.33|15835.33|0
1620114060000|2021-05-04 07:41:00|15838.13|15838.13|15840.92|15840.92|15840.92|15840.92|15838.13|15838.13|0
1620114070000|2021-05-04 07:41:10|15843.22|15843.22|15836.98|15836.98|15843.22|15843.22|15836.98|15836.98|0
1620114080000|2021-05-04 07:41:20|15834.18|15834.18|15835.58|15835.58|15835.58|15835.58|15834.18|15834.18|0
1620114100000|2021-05-04 07:41:40|15832.79|15832.79|15832.79|15832.79|15832.79|15832.79|15832.79|15832.79|0
1620114130000|2021-05-04 07:42:10|15835.58|15835.58|15836.98|15836.98|15836.98|15836.98|15835.58|15835.58|0
1620114140000|2021-05-04 07:42:20|15839.78|15839.78|15839.78|15839.78|15839.78|15839.78|15839.78|15839.78|0
1620114170000|2021-05-04 07:42:50|15843.74|15843.74|15847.71|15847.71|15847.71|15847.71|15843.74|15843.74|0
1620114180000|2021-05-04 07:43:00|15849.11|15849.11|15849.11|15849.11|15849.11|15849.11|15849.11|15849.11|0
1620114190000|2021-05-04 07:43:10|15847.71|15847.71|15847.71|15847.71|15847.71|15847.71|15847.71|15847.71|0
1620114240000|2021-05-04 07:44:00|15846.31|15846.31|15843.52|15843.52|15846.31|15846.31|15843.52|15843.52|0
1620114270000|2021-05-04 07:44:30|15840.72|15840.72|15839.32|15839.32|15840.72|15840.72|15839.32|15839.32|0
1620114300000|2021-05-04 07:45:00|15837.92|15837.92|15835.13|15835.13|15837.92|15837.92|15835.13|15835.13|0
1620114310000|2021-05-04 07:45:10|15836.53|15836.53|15833.73|15833.73|15836.53|15836.53|15833.73|15833.73|0
1620114340000|2021-05-04 07:45:40|15832.33|15832.33|15832.33|15832.33|15832.33|15832.33|15832.33|15832.33|0
1620114370000|2021-05-04 07:46:10|15835.13|15835.13|15836.53|15836.53|15836.53|15836.53|15835.13|15835.13|0
1620114390000|2021-05-04 07:46:30|15839.97|15839.97|15839.97|15839.97|15839.97|15839.97|15839.97|15839.97|0
1620114400000|2021-05-04 07:46:40|15841.12|15841.12|15841.12|15841.12|15841.12|15841.12|15841.12|15841.12|0
1620114420000|2021-05-04 07:47:00|15842.52|15842.52|15842.52|15842.52|15842.52|15842.52|15842.52|15842.52|0
1620114430000|2021-05-04 07:47:10|15841.12|15841.12|15845.31|15845.31|15845.31|15845.31|15841.12|15841.12|0
1620114460000|2021-05-04 07:47:40|15842.52|15842.52|15842.52|15842.52|15842.52|15842.52|15842.52|15842.52|0
1620114470000|2021-05-04 07:47:50|15841.12|15841.12|15841.12|15841.12|15841.12|15841.12|15841.12|15841.12|0
1620114490000|2021-05-04 07:48:10|15838.82|15838.82|15838.82|15838.82|15838.82|15838.82|15838.82|15838.82|0
1620114530000|2021-05-04 07:48:50|15837.42|15837.42|15837.42|15837.42|15837.42|15837.42|15837.42|15837.42|0
1620114540000|2021-05-04 07:49:00|15836.28|15836.28|15835.13|15835.13|15836.28|15836.28|15835.13|15835.13|0
1620114550000|2021-05-04 07:49:10|15839.32|15839.32|15840.72|15840.72|15840.72|15840.72|15839.32|15839.32|0
1620114580000|2021-05-04 07:49:40|15839.32|15839.32|15840.72|15840.72|15840.72|15840.72|15839.32|15839.32|0
1620114600000|2021-05-04 07:50:00|15842.12|15842.12|15842.12|15842.12|15842.12|15842.12|15842.12|15842.12|0
1620114610000|2021-05-04 07:50:10|15840.72|15840.72|15840.72|15840.72|15840.72|15840.72|15840.72|15840.72|0
1620114630000|2021-05-04 07:50:30|15839.32|15839.32|15842.12|15842.12|15842.12|15842.12|15839.32|15839.32|0
1620114640000|2021-05-04 07:50:40|15838.15|15838.15|15838.15|15838.15|15838.15|15838.15|15838.15|15838.15|0
1620114660000|2021-05-04 07:51:00|15840.95|15840.95|15836.75|15836.75|15840.95|15840.95|15836.75|15836.75|0
1620114670000|2021-05-04 07:51:10|15838.15|15838.15|15838.15|15838.15|15838.15|15838.15|15838.15|15838.15|0
1620114680000|2021-05-04 07:51:20|15835.35|15835.35|15835.35|15835.35|15835.35|15835.35|15835.35|15835.35|0
1620114700000|2021-05-04 07:51:40|15839.55|15839.55|15839.55|15839.55|15839.55|15839.55|15839.55|15839.55|0
1620114730000|2021-05-04 07:52:10|15845.14|15845.14|15845.14|15845.14|15845.14|15845.14|15845.14|15845.14|0
1620114750000|2021-05-04 07:52:30|15849.11|15849.11|15849.11|15849.11|15849.11|15849.11|15849.11|15849.11|0
1620114770000|2021-05-04 07:52:50|15853.08|15853.08|15853.08|15853.08|15853.08|15853.08|15853.08|15853.08|0
1620114780000|2021-05-04 07:53:00|15858.67|15858.67|15858.67|15858.67|15858.67|15858.67|15858.67|15858.67|0
1620114790000|2021-05-04 07:53:10|15855.87|15855.87|15858.17|15858.17|15858.17|15858.17|15855.87|15855.87|0
1620114800000|2021-05-04 07:53:20|15856.77|15856.77|15856.77|15856.77|15856.77|15856.77|15856.77|15856.77|0
1620114860000|2021-05-04 07:54:20|15860.74|15860.74|15866.33|15866.33|15867.73|15867.73|15860.74|15860.74|0
1620114870000|2021-05-04 07:54:30|15867.73|15867.73|15867.73|15867.73|15867.73|15867.73|15867.73|15867.73|0
1620114880000|2021-05-04 07:54:40|15875.66|15875.66|15875.66|15875.66|15875.66|15875.66|15875.66|15875.66|0
1620114900000|2021-05-04 07:55:00|15872.87|15872.87|15872.87|15872.87|15872.87|15872.87|15872.87|15872.87|0
1620114910000|2021-05-04 07:55:10|15878.46|15878.46|15881.26|15881.26|15881.26|15881.26|15878.46|15878.46|0
1620114930000|2021-05-04 07:55:30|15879.86|15879.86|15879.86|15879.86|15879.86|15879.86|15879.86|15879.86|0
1620114940000|2021-05-04 07:55:40|15878.46|15878.46|15878.46|15878.46|15878.46|15878.46|15878.46|15878.46|0
1620114960000|2021-05-04 07:56:00|15877.06|15877.06|15878.46|15878.46|15878.46|15878.46|15874.27|15874.27|0
1620115020000|2021-05-04 07:57:00|15875.66|15875.66|15879.86|15879.86|15879.86|15879.86|15875.66|15875.66|0
1620115030000|2021-05-04 07:57:10|15878.46|15878.46|15875.66|15875.66|15878.46|15878.46|15875.66|15875.66|0
1620115040000|2021-05-04 07:57:20|15871.47|15871.47|15871.47|15871.47|15871.47|15871.47|15871.47|15871.47|0
1620115050000|2021-05-04 07:57:30|15868.67|15868.67|15870.07|15870.07|15874.27|15874.27|15868.67|15868.67|0
1620115070000|2021-05-04 07:57:50|15872.87|15872.87|15872.87|15872.87|15872.87|15872.87|15872.87|15872.87|0
1620115100000|2021-05-04 07:58:20|15870.07|15870.07|15870.07|15870.07|15870.07|15870.07|15870.07|15870.07|0
1620115120000|2021-05-04 07:58:40|15867.28|15867.28|15867.28|15867.28|15867.28|15867.28|15867.28|15867.28|0
1620115150000|2021-05-04 07:59:10|15863.08|15863.08|15859.11|15859.11|15863.08|15863.08|15859.11|15859.11|0
1620115160000|2021-05-04 07:59:20|15866.1|15866.1|15866.1|15866.1|15866.1|15866.1|15866.1|15866.1|0
1620115200000|2021-05-04 08:00:00|15867.5|15867.5|15866.1|15866.1|15867.5|15867.5|15866.1|15866.1|0
1620115210000|2021-05-04 08:00:10|15867.5|15867.5|15867.5|15867.5|15867.5|15867.5|15867.5|15867.5|0
1620115230000|2021-05-04 08:00:30|15859.57|15859.57|15859.57|15859.57|15859.57|15859.57|15859.57|15859.57|0
1620115240000|2021-05-04 08:00:40|15856.77|15856.77|15856.77|15856.77|15856.77|15856.77|15856.77|15856.77|0
1620115260000|2021-05-04 08:01:00|15858.17|15858.17|15856.77|15856.77|15859.57|15859.57|15855.37|15855.37|0
1620115270000|2021-05-04 08:01:10|15859.57|15859.57|15856.77|15856.77|15859.57|15859.57|15856.77|15856.77|0
1620115280000|2021-05-04 08:01:20|15853.97|15853.97|15853.97|15853.97|15853.97|15853.97|15853.97|15853.97|0
1620115300000|2021-05-04 08:01:40|15852.58|15852.58|15852.58|15852.58|15852.58|15852.58|15852.58|15852.58|0
1620115310000|2021-05-04 08:01:50|15851.18|15851.18|15851.18|15851.18|15851.18|15851.18|15851.18|15851.18|0
1620115320000|2021-05-04 08:02:00|15847.21|15847.21|15847.21|15847.21|15847.21|15847.21|15847.21|15847.21|0
1620115330000|2021-05-04 08:02:10|15851.18|15851.18|15853.97|15853.97|15853.97|15853.97|15851.18|15851.18|0
1620115350000|2021-05-04 08:02:30|15855.37|15855.37|15855.37|15855.37|15855.37|15855.37|15855.37|15855.37|0
1620115370000|2021-05-04 08:02:50|15856.77|15856.77|15856.77|15856.77|15856.77|15856.77|15856.77|15856.77|0
1620115460000|2021-05-04 08:04:20|15852.58|15852.58|15849.78|15849.78|15852.58|15852.58|15849.78|15849.78|0
1620115470000|2021-05-04 08:04:30|15851.18|15851.18|15852.58|15852.58|15852.58|15852.58|15851.18|15851.18|0
1620115480000|2021-05-04 08:04:40|15853.97|15853.97|15857.94|15857.94|15857.94|15857.94|15853.97|15853.97|0
1620115520000|2021-05-04 08:05:20|15862.14|15862.14|15862.14|15862.14|15862.14|15862.14|15862.14|15862.14|0
1620115560000|2021-05-04 08:06:00|15863.53|15863.53|15869.13|15869.13|15869.13|15869.13|15863.53|15863.53|0
1620115570000|2021-05-04 08:06:10|15867.73|15867.73|15867.73|15867.73|15867.73|15867.73|15867.73|15867.73|0
1620115620000|2021-05-04 08:07:00|15871.92|15871.92|15871.92|15871.92|15871.92|15871.92|15871.92|15871.92|0
1620115630000|2021-05-04 08:07:10|15877.51|15877.51|15878.91|15878.91|15878.91|15878.91|15877.51|15877.51|0
1620115650000|2021-05-04 08:07:30|15877.51|15877.51|15877.51|15877.51|15877.51|15877.51|15877.51|15877.51|0
1620115660000|2021-05-04 08:07:40|15876.12|15876.12|15877.51|15877.51|15877.51|15877.51|15876.12|15876.12|0
1620115670000|2021-05-04 08:07:50|15874.72|15874.72|15874.72|15874.72|15874.72|15874.72|15874.72|15874.72|0
1620115740000|2021-05-04 08:09:00|15873.32|15873.32|15873.32|15873.32|15873.32|15873.32|15873.32|15873.32|0
1620115750000|2021-05-04 08:09:10|15876.12|15876.12|15876.12|15876.12|15876.12|15876.12|15876.12|15876.12|0
1620115760000|2021-05-04 08:09:20|15874.72|15874.72|15874.72|15874.72|15874.72|15874.72|15874.72|15874.72|0
1620115790000|2021-05-04 08:09:50|15873.32|15873.32|15874.72|15874.72|15874.72|15874.72|15873.32|15873.32|0
1620115830000|2021-05-04 08:10:30|15870.52|15870.52|15869.13|15869.13|15870.52|15870.52|15869.13|15869.13|0
1620115840000|2021-05-04 08:10:40|15864.93|15864.93|15862.14|15862.14|15864.93|15864.93|15862.14|15862.14|0
1620115850000|2021-05-04 08:10:50|15863.53|15863.53|15863.53|15863.53|15863.53|15863.53|15863.53|15863.53|0
1620115880000|2021-05-04 08:11:20|15864.93|15864.93|15864.93|15864.93|15864.93|15864.93|15864.93|15864.93|0
1620115930000|2021-05-04 08:12:10|15862.14|15862.14|15855.15|15855.15|15862.14|15862.14|15855.15|15855.15|0
1620115940000|2021-05-04 08:12:20|15847.21|15847.21|15847.21|15847.21|15847.21|15847.21|15847.21|15847.21|0
1620116000000|2021-05-04 08:13:20|15845.81|15845.81|15844.41|15844.41|15845.81|15845.81|15844.41|15844.41|0
1620116040000|2021-05-04 08:14:00|15843.27|15843.27|15843.27|15843.27|15843.27|15843.27|15843.27|15843.27|0
1620116050000|2021-05-04 08:14:10|15842.12|15842.12|15838.15|15838.15|15842.12|15842.12|15838.15|15838.15|0
1620116080000|2021-05-04 08:14:40|15834.18|15834.18|15834.18|15834.18|15834.18|15834.18|15834.18|15834.18|0
1620116090000|2021-05-04 08:14:50|15835.58|15835.58|15835.58|15835.58|15835.58|15835.58|15835.58|15835.58|0
1620116100000|2021-05-04 08:15:00|15831.61|15831.61|15831.61|15831.61|15831.61|15831.61|15831.61|15831.61|0
1620116130000|2021-05-04 08:15:30|15830.47|15830.47|15830.47|15830.47|15830.47|15830.47|15830.47|15830.47|0
1620116140000|2021-05-04 08:15:40|15826.27|15826.27|15824.87|15824.87|15826.27|15826.27|15824.87|15824.87|0
1620116180000|2021-05-04 08:16:20|15823.48|15823.48|15823.48|15823.48|15823.48|15823.48|15823.48|15823.48|0
1620116270000|2021-05-04 08:17:50|15824.87|15824.87|15830.47|15830.47|15830.47|15830.47|15824.87|15824.87|0
1620116280000|2021-05-04 08:18:00|15827.67|15827.67|15827.67|15827.67|15827.67|15827.67|15827.67|15827.67|0
1620116290000|2021-05-04 08:18:10|15826.52|15826.52|15826.52|15826.52|15826.52|15826.52|15826.52|15826.52|0
1620116330000|2021-05-04 08:18:50|15829.32|15829.32|15829.32|15829.32|15829.32|15829.32|15829.32|15829.32|0
1620116350000|2021-05-04 08:19:10|15827.92|15827.92|15827.92|15827.92|15827.92|15827.92|15827.92|15827.92|0
1620116360000|2021-05-04 08:19:20|15826.52|15826.52|15821.16|15821.16|15826.52|15826.52|15821.16|15821.16|0
1620116450000|2021-05-04 08:20:50|15822.55|15822.55|15826.75|15826.75|15826.75|15826.75|15822.55|15822.55|0
1620116520000|2021-05-04 08:22:00|15830.72|15830.72|15830.72|15830.72|15830.72|15830.72|15830.72|15830.72|0
1620116620000|2021-05-04 08:23:40|15837.71|15837.71|15837.71|15837.71|15837.71|15837.71|15837.71|15837.71|0
1620116630000|2021-05-04 08:23:50|15843.3|15843.3|15847.27|15847.27|15847.27|15847.27|15843.3|15843.3|0
1620116640000|2021-05-04 08:24:00|15848.66|15848.66|15850.06|15850.06|15850.06|15850.06|15848.66|15848.66|0
1620116650000|2021-05-04 08:24:10|15854.03|15854.03|15854.03|15854.03|15854.03|15854.03|15854.03|15854.03|0
1620116670000|2021-05-04 08:24:30|15855.43|15855.43|15855.43|15855.43|15855.43|15855.43|15855.43|15855.43|0
1620116720000|2021-05-04 08:25:20|15851.46|15851.46|15851.46|15851.46|15851.46|15851.46|15851.46|15851.46|0
1620116760000|2021-05-04 08:26:00|15847.27|15847.27|15847.27|15847.27|15847.27|15847.27|15847.27|15847.27|0
1620116770000|2021-05-04 08:26:10|15845.87|15845.87|15843.07|15843.07|15845.87|15845.87|15843.07|15843.07|0
1620116790000|2021-05-04 08:26:30|15845.87|15845.87|15845.87|15845.87|15845.87|15845.87|15845.87|15845.87|0
1620116800000|2021-05-04 08:26:40|15847.27|15847.27|15850.06|15850.06|15850.06|15850.06|15847.27|15847.27|0
1620116810000|2021-05-04 08:26:50|15851.46|15851.46|15852.86|15852.86|15852.86|15852.86|15851.46|15851.46|0
1620116820000|2021-05-04 08:27:00|15847.27|15847.27|15845.87|15845.87|15847.27|15847.27|15845.87|15845.87|0
1620116840000|2021-05-04 08:27:20|15848.66|15848.66|15848.66|15848.66|15848.66|15848.66|15848.66|15848.66|0
1620116880000|2021-05-04 08:28:00|15845.87|15845.87|15847.27|15847.27|15847.27|15847.27|15845.87|15845.87|0
1620116900000|2021-05-04 08:28:20|15850.71|15850.71|15850.71|15850.71|15850.71|15850.71|15850.71|15850.71|0
1620116930000|2021-05-04 08:28:50|15851.86|15851.86|15851.86|15851.86|15851.86|15851.86|15851.86|15851.86|0
1620116960000|2021-05-04 08:29:20|15853.26|15853.26|15853.26|15853.26|15853.26|15853.26|15853.26|15853.26|0
1620116970000|2021-05-04 08:29:30|15849.06|15849.06|15843.47|15843.47|15849.06|15849.06|15843.47|15843.47|0
1620116980000|2021-05-04 08:29:40|15844.87|15844.87|15844.87|15844.87|15844.87|15844.87|15844.87|15844.87|0
1620116990000|2021-05-04 08:29:50|15847.16|15847.16|15851.76|15851.76|15851.76|15851.76|15847.16|15847.16|0
1620117000000|2021-05-04 08:30:00|15847.79|15847.79|15847.79|15847.79|15847.79|15847.79|15847.79|15847.79|0
1620117080000|2021-05-04 08:31:20|15844.99|15844.99|15844.99|15844.99|15844.99|15844.99|15844.99|15844.99|0
1620117090000|2021-05-04 08:31:30|15846.39|15846.39|15844.99|15844.99|15846.39|15846.39|15844.99|15844.99|0
1620117100000|2021-05-04 08:31:40|15846.39|15846.39|15847.79|15847.79|15847.79|15847.79|15843.59|15843.59|0
1620117120000|2021-05-04 08:32:00|15844.99|15844.99|15847.79|15847.79|15847.79|15847.79|15843.59|15843.59|0
1620117130000|2021-05-04 08:32:10|15849.19|15849.19|15850.58|15850.58|15850.58|15850.58|15847.79|15847.79|0
1620117140000|2021-05-04 08:32:20|15849.19|15849.19|15849.19|15849.19|15849.19|15849.19|15849.19|15849.19|0
1620117150000|2021-05-04 08:32:30|15846.39|15846.39|15839.63|15839.63|15846.39|15846.39|15839.63|15839.63|0
1620117160000|2021-05-04 08:32:40|15838.23|15838.23|15836.83|15836.83|15838.23|15838.23|15836.83|15836.83|0
1620117170000|2021-05-04 08:32:50|15838.23|15838.23|15841.02|15841.02|15841.02|15841.02|15838.23|15838.23|0
1620117210000|2021-05-04 08:33:30|15839.63|15839.63|15839.63|15839.63|15839.63|15839.63|15839.63|15839.63|0
1620117220000|2021-05-04 08:33:40|15836.83|15836.83|15836.83|15836.83|15836.83|15836.83|15836.83|15836.83|0
1620117240000|2021-05-04 08:34:00|15838.23|15838.23|15839.63|15839.63|15839.63|15839.63|15838.23|15838.23|0
1620117270000|2021-05-04 08:34:30|15836.83|15836.83|15835.43|15835.43|15836.83|15836.83|15835.43|15835.43|0
1620117290000|2021-05-04 08:34:50|15834.03|15834.03|15832.64|15832.64|15834.03|15834.03|15832.64|15832.64|0
1620117420000|2021-05-04 08:37:00|15836.6|15836.6|15836.6|15836.6|15836.6|15836.6|15836.6|15836.6|0
1620117440000|2021-05-04 08:37:20|15831.01|15831.01|15831.01|15831.01|15831.01|15831.01|15831.01|15831.01|0
1620117470000|2021-05-04 08:37:50|15832.41|15832.41|15832.41|15832.41|15832.41|15832.41|15832.41|15832.41|0
1620117480000|2021-05-04 08:38:00|15828.97|15828.97|15828.97|15828.97|15828.97|15828.97|15828.97|15828.97|0
1620117490000|2021-05-04 08:38:10|15825|15825|15826.4|15826.4|15826.4|15826.4|15825|15825|0
1620117510000|2021-05-04 08:38:30|15830.36|15830.36|15830.36|15830.36|15830.36|15830.36|15830.36|15830.36|0
1620117530000|2021-05-04 08:38:50|15831.76|15831.76|15831.76|15831.76|15831.76|15831.76|15831.76|15831.76|0
1620117540000|2021-05-04 08:39:00|15833.16|15833.16|15833.16|15833.16|15833.16|15833.16|15833.16|15833.16|0
1620117620000|2021-05-04 08:40:20|15849.03|15849.03|15845.06|15845.06|15849.03|15849.03|15845.06|15845.06|0
1620117650000|2021-05-04 08:40:50|15849.03|15849.03|15856.97|15856.97|15856.97|15856.97|15849.03|15849.03|0
1620117680000|2021-05-04 08:41:20|15859.76|15859.76|15859.76|15859.76|15859.76|15859.76|15859.76|15859.76|0
1620117720000|2021-05-04 08:42:00|15863.96|15863.96|15861.16|15861.16|15863.96|15863.96|15861.16|15861.16|0
1620117740000|2021-05-04 08:42:20|15857.19|15857.19|15857.19|15857.19|15857.19|15857.19|15857.19|15857.19|0
1620117750000|2021-05-04 08:42:30|15861.16|15861.16|15861.16|15861.16|15861.16|15861.16|15861.16|15861.16|0
1620117760000|2021-05-04 08:42:40|15859.76|15859.76|15859.76|15859.76|15859.76|15859.76|15859.76|15859.76|0
1620117840000|2021-05-04 08:44:00|15858.61|15858.61|15857.22|15857.22|15858.61|15858.61|15857.22|15857.22|0
1620117900000|2021-05-04 08:45:00|15860.66|15860.66|15862.06|15862.06|15862.06|15862.06|15860.66|15860.66|0
1620117910000|2021-05-04 08:45:10|15859.76|15859.76|15859.76|15859.76|15859.76|15859.76|15859.76|15859.76|0
1620117970000|2021-05-04 08:46:10|15863.73|15863.73|15863.73|15863.73|15863.73|15863.73|15863.73|15863.73|0
1620118040000|2021-05-04 08:47:20|15867.92|15867.92|15867.92|15867.92|15867.92|15867.92|15867.92|15867.92|0
1620118070000|2021-05-04 08:47:50|15875.86|15875.86|15879.83|15879.83|15879.83|15879.83|15875.86|15875.86|0
1620118090000|2021-05-04 08:48:10|15881.23|15881.23|15881.23|15881.23|15881.23|15881.23|15881.23|15881.23|0
1620118100000|2021-05-04 08:48:20|15878.43|15878.43|15878.43|15878.43|15878.43|15878.43|15878.43|15878.43|0
1620118130000|2021-05-04 08:48:50|15881.23|15881.23|15881.23|15881.23|15881.23|15881.23|15881.23|15881.23|0
1620118150000|2021-05-04 08:49:10|15879.83|15879.83|15883.79|15883.79|15883.79|15883.79|15875.86|15875.86|0
1620118210000|2021-05-04 08:50:10|15885.19|15885.19|15885.19|15885.19|15885.19|15885.19|15885.19|15885.19|0
1620118340000|2021-05-04 08:52:20|15877.26|15877.26|15877.26|15877.26|15877.26|15877.26|15877.26|15877.26|0
1620118410000|2021-05-04 08:53:30|15881.23|15881.23|15881.23|15881.23|15881.23|15881.23|15881.23|15881.23|0
1620118440000|2021-05-04 08:54:00|15877.26|15877.26|15877.26|15877.26|15877.26|15877.26|15877.26|15877.26|0
1620118450000|2021-05-04 08:54:10|15875.86|15875.86|15870.27|15870.27|15875.86|15875.86|15870.27|15870.27|0
1620118460000|2021-05-04 08:54:20|15867.47|15867.47|15867.47|15867.47|15867.47|15867.47|15867.47|15867.47|0
1620118520000|2021-05-04 08:55:20|15873.06|15873.06|15873.06|15873.06|15873.06|15873.06|15873.06|15873.06|0
1620118530000|2021-05-04 08:55:30|15875.86|15875.86|15875.86|15875.86|15875.86|15875.86|15875.86|15875.86|0
1620118570000|2021-05-04 08:56:10|15871.89|15871.89|15871.89|15871.89|15871.89|15871.89|15871.89|15871.89|0
1620118610000|2021-05-04 08:56:50|15873.29|15873.29|15873.29|15873.29|15873.29|15873.29|15873.29|15873.29|0
1620118640000|2021-05-04 08:57:20|15871.89|15871.89|15867.92|15867.92|15871.89|15871.89|15867.92|15867.92|0
1620118650000|2021-05-04 08:57:30|15871.89|15871.89|15871.89|15871.89|15871.89|15871.89|15871.89|15871.89|0
1620118660000|2021-05-04 08:57:40|15870.49|15870.49|15870.49|15870.49|15870.49|15870.49|15870.49|15870.49|0
1620118800000|2021-05-04 09:00:00|15869.1|15869.1|15870.49|15870.49|15870.49|15870.49|15869.1|15869.1|0
1620118910000|2021-05-04 09:01:50|15871.64|15871.64|15871.64|15871.64|15871.64|15871.64|15871.64|15871.64|0
1620118930000|2021-05-04 09:02:10|15870.24|15870.24|15870.24|15870.24|15870.24|15870.24|15870.24|15870.24|0
1620118940000|2021-05-04 09:02:20|15868.85|15868.85|15871.64|15871.64|15871.64|15871.64|15868.85|15868.85|0
1620118950000|2021-05-04 09:02:30|15867.67|15867.67|15867.67|15867.67|15867.67|15867.67|15867.67|15867.67|0
1620119010000|2021-05-04 09:03:30|15863.71|15863.71|15862.31|15862.31|15863.71|15863.71|15862.31|15862.31|0
1620119030000|2021-05-04 09:03:50|15860.91|15860.91|15860.91|15860.91|15860.91|15860.91|15860.91|15860.91|0
1620119050000|2021-05-04 09:04:10|15859.51|15859.51|15858.11|15858.11|15859.51|15859.51|15858.11|15858.11|0
1620119100000|2021-05-04 09:05:00|15862.08|15862.08|15862.08|15862.08|15862.08|15862.08|15862.08|15862.08|0
1620119160000|2021-05-04 09:06:00|15860.68|15860.68|15862.08|15862.08|15862.08|15862.08|15860.68|15860.68|0
1620119240000|2021-05-04 09:07:20|15873.99|15873.99|15873.99|15873.99|15873.99|15873.99|15873.99|15873.99|0
1620119280000|2021-05-04 09:08:00|15876.78|15876.78|15876.78|15876.78|15876.78|15876.78|15876.78|15876.78|0
1620119330000|2021-05-04 09:08:50|15882.37|15882.37|15882.37|15882.37|15882.37|15882.37|15882.37|15882.37|0
1620119380000|2021-05-04 09:09:40|15890.31|15890.31|15886.34|15886.34|15890.31|15890.31|15886.34|15886.34|0
1620119400000|2021-05-04 09:10:00|15884.94|15884.94|15883.54|15883.54|15884.94|15884.94|15883.54|15883.54|0
1620119410000|2021-05-04 09:10:10|15886.99|15886.99|15890.43|15890.43|15890.43|15890.43|15886.99|15886.99|0
1620119480000|2021-05-04 09:11:20|15894.4|15894.4|15894.4|15894.4|15894.4|15894.4|15894.4|15894.4|0
1620119560000|2021-05-04 09:12:40|15898.37|15898.37|15898.37|15898.37|15898.37|15898.37|15898.37|15898.37|0
1620119630000|2021-05-04 09:13:50|15902.34|15902.34|15902.34|15902.34|15902.34|15902.34|15902.34|15902.34|0
1620119680000|2021-05-04 09:14:40|15900.94|15900.94|15900.94|15900.94|15900.94|15900.94|15900.94|15900.94|0
1620119690000|2021-05-04 09:14:50|15899.54|15899.54|15900.94|15900.94|15900.94|15900.94|15899.54|15899.54|0
1620119710000|2021-05-04 09:15:10|15896.97|15896.97|15896.97|15896.97|15896.97|15896.97|15896.97|15896.97|0
1620119750000|2021-05-04 09:15:50|15895.57|15895.57|15895.57|15895.57|15895.57|15895.57|15895.57|15895.57|0
1620119760000|2021-05-04 09:16:00|15894.17|15894.17|15894.17|15894.17|15894.17|15894.17|15894.17|15894.17|0
1620119770000|2021-05-04 09:16:10|15892.78|15892.78|15891.38|15891.38|15892.78|15892.78|15891.38|15891.38|0
1620119790000|2021-05-04 09:16:30|15892.78|15892.78|15894.17|15894.17|15894.17|15894.17|15892.78|15892.78|0
1620119800000|2021-05-04 09:16:40|15895.57|15895.57|15894.17|15894.17|15895.57|15895.57|15894.17|15894.17|0
1620119860000|2021-05-04 09:17:40|15895.57|15895.57|15894.17|15894.17|15895.57|15895.57|15894.17|15894.17|0
1620119870000|2021-05-04 09:17:50|15892.78|15892.78|15892.78|15892.78|15892.78|15892.78|15892.78|15892.78|0
1620119890000|2021-05-04 09:18:10|15889.33|15889.33|15889.33|15889.33|15889.33|15889.33|15888.18|15888.18|0
1620119960000|2021-05-04 09:19:20|15887.93|15887.93|15887.93|15887.93|15887.93|15887.93|15887.93|15887.93|0
1620119990000|2021-05-04 09:19:50|15886.54|15886.54|15886.54|15886.54|15886.54|15886.54|15886.54|15886.54|0
1620120000000|2021-05-04 09:20:00|15890.5|15890.5|15890.5|15890.5|15890.5|15890.5|15890.5|15890.5|0
1620120030000|2021-05-04 09:20:30|15891.65|15891.65|15891.65|15891.65|15891.65|15891.65|15891.65|15891.65|0
1620120130000|2021-05-04 09:22:10|15895.62|15895.62|15899.59|15899.59|15899.59|15899.59|15895.62|15895.62|0
1620120230000|2021-05-04 09:23:50|15900.99|15900.99|15900.99|15900.99|15900.99|15900.99|15900.99|15900.99|0
1620120260000|2021-05-04 09:24:20|15902.38|15902.38|15902.38|15902.38|15902.38|15902.38|15902.38|15902.38|0
1620120280000|2021-05-04 09:24:40|15903.78|15903.78|15903.78|15903.78|15903.78|15903.78|15903.78|15903.78|0
1620120320000|2021-05-04 09:25:20|15902.38|15902.38|15902.38|15902.38|15902.38|15902.38|15902.38|15902.38|0
1620120340000|2021-05-04 09:25:40|15899.59|15899.59|15899.59|15899.59|15899.59|15899.59|15899.59|15899.59|0
1620120380000|2021-05-04 09:26:20|15897.29|15897.29|15897.29|15897.29|15897.29|15897.29|15897.29|15897.29|0
1620120390000|2021-05-04 09:26:30|15895.89|15895.89|15895.89|15895.89|15895.89|15895.89|15895.89|15895.89|0
1620120410000|2021-05-04 09:26:50|15894.5|15894.5|15894.5|15894.5|15894.5|15894.5|15894.5|15894.5|0
1620120490000|2021-05-04 09:28:10|15892.2|15892.2|15892.2|15892.2|15892.2|15892.2|15892.2|15892.2|0
1620120510000|2021-05-04 09:28:30|15893.35|15893.35|15890.55|15890.55|15893.35|15893.35|15890.55|15890.55|0
1620120540000|2021-05-04 09:29:00|15889.4|15889.4|15890.55|15890.55|15890.55|15890.55|15889.4|15889.4|0
1620120620000|2021-05-04 09:30:20|15886.36|15886.36|15886.36|15886.36|15886.36|15886.36|15886.36|15886.36|0
1620120650000|2021-05-04 09:30:50|15887.76|15887.76|15884.96|15884.96|15887.76|15887.76|15884.96|15884.96|0
1620120710000|2021-05-04 09:31:50|15889.15|15889.15|15889.15|15889.15|15889.15|15889.15|15889.15|15889.15|0
1620120720000|2021-05-04 09:32:00|15891.95|15891.95|15891.95|15891.95|15891.95|15891.95|15891.95|15891.95|0
1620120780000|2021-05-04 09:33:00|15897.54|15897.54|15897.54|15897.54|15897.54|15897.54|15897.54|15897.54|0
1620121020000|2021-05-04 09:37:00|15900.34|15900.34|15896.14|15896.14|15900.34|15900.34|15896.14|15896.14|0
1620121060000|2021-05-04 09:37:40|15897.29|15897.29|15897.29|15897.29|15897.29|15897.29|15897.29|15897.29|0
1620121070000|2021-05-04 09:37:50|15898.69|15898.69|15898.69|15898.69|15898.69|15898.69|15898.69|15898.69|0
1620121150000|2021-05-04 09:39:10|15897.29|15897.29|15897.29|15897.29|15897.29|15897.29|15897.29|15897.29|0
1620121180000|2021-05-04 09:39:40|15901.26|15901.26|15901.26|15901.26|15901.26|15901.26|15901.26|15901.26|0
1620121200000|2021-05-04 09:40:00|15909.19|15909.19|15909.19|15909.19|15909.19|15909.19|15909.19|15909.19|0
1620121210000|2021-05-04 09:40:10|15910.59|15910.59|15906.63|15906.63|15910.59|15910.59|15906.63|15906.63|0
1620121270000|2021-05-04 09:41:10|15909.42|15909.42|15909.42|15909.42|15909.42|15909.42|15909.42|15909.42|0
1620121350000|2021-05-04 09:42:30|15910.82|15910.82|15910.82|15910.82|15910.82|15910.82|15910.82|15910.82|0
1620121570000|2021-05-04 09:46:10|15912.22|15912.22|15916.41|15916.41|15916.41|15916.41|15912.22|15912.22|0
1620121640000|2021-05-04 09:47:20|15928.31|15928.31|15928.31|15928.31|15928.31|15928.31|15928.31|15928.31|0
1620121650000|2021-05-04 09:47:30|15932.28|15932.28|15932.28|15932.28|15932.28|15932.28|15932.28|15932.28|0
1620121740000|2021-05-04 09:49:00|15937.87|15937.87|15939.27|15939.27|15939.27|15939.27|15937.87|15937.87|0
1620121750000|2021-05-04 09:49:10|15943.47|15943.47|15943.47|15943.47|15943.47|15943.47|15943.47|15943.47|0
1620121930000|2021-05-04 09:52:10|15951.4|15951.4|15951.4|15951.4|15951.4|15951.4|15951.4|15951.4|0
1620121940000|2021-05-04 09:52:20|15947.43|15947.43|15947.43|15947.43|15947.43|15947.43|15947.43|15947.43|0
1620121950000|2021-05-04 09:52:30|15950.23|15950.23|15950.23|15950.23|15950.23|15950.23|15950.23|15950.23|0
1620121960000|2021-05-04 09:52:40|15954.2|15954.2|15954.2|15954.2|15954.2|15954.2|15954.2|15954.2|0
1620122020000|2021-05-04 09:53:40|15962.13|15962.13|15962.13|15962.13|15962.13|15962.13|15962.13|15962.13|0
1620122060000|2021-05-04 09:54:20|15963.28|15963.28|15963.28|15963.28|15963.28|15963.28|15963.28|15963.28|0
1620122130000|2021-05-04 09:55:30|15961.88|15961.88|15963.28|15963.28|15966.08|15966.08|15961.88|15961.88|0
1620122140000|2021-05-04 09:55:40|15967.48|15967.48|15967.48|15967.48|15968.87|15968.87|15967.48|15967.48|0
1620122240000|2021-05-04 09:57:20|15966.08|15966.08|15966.08|15966.08|15966.08|15966.08|15966.08|15966.08|0
1620122260000|2021-05-04 09:57:40|15962.11|15962.11|15954.17|15954.17|15962.11|15962.11|15954.17|15954.17|0
1620122360000|2021-05-04 09:59:20|15950.21|15950.21|15949.06|15949.06|15950.21|15950.21|15949.06|15949.06|0
1620122400000|2021-05-04 10:00:00|15950.46|15950.46|15951.85|15951.85|15951.85|15951.85|15950.46|15950.46|0
1620122530000|2021-05-04 10:02:10|15955.82|15955.82|15955.82|15955.82|15955.82|15955.82|15955.82|15955.82|0
1620122580000|2021-05-04 10:03:00|15957.22|15957.22|15951.63|15951.63|15957.22|15957.22|15951.63|15951.63|0
1620122630000|2021-05-04 10:03:50|15953.03|15953.03|15953.03|15953.03|15953.03|15953.03|15953.03|15953.03|0
1620122770000|2021-05-04 10:06:10|15954.42|15954.42|15953.03|15953.03|15954.42|15954.42|15953.03|15953.03|0
1620122780000|2021-05-04 10:06:20|15954.42|15954.42|15954.42|15954.42|15954.42|15954.42|15954.42|15954.42|0
1620122820000|2021-05-04 10:07:00|15955.82|15955.82|15975.66|15975.66|15976.81|15976.81|15955.82|15955.82|0
1620122910000|2021-05-04 10:08:30|15979.86|15979.86|15979.86|15979.86|15979.86|15979.86|15979.86|15979.86|0
1620123000000|2021-05-04 10:10:00|15978.46|15978.46|15975.66|15975.66|15978.46|15978.46|15975.66|15975.66|0
1620123020000|2021-05-04 10:10:20|15972.87|15972.87|15972.87|15972.87|15972.87|15972.87|15972.87|15972.87|0
1620123060000|2021-05-04 10:11:00|15974.26|15974.26|15974.26|15974.26|15974.26|15974.26|15974.26|15974.26|0
1620123080000|2021-05-04 10:11:20|15979.86|15979.86|15983.82|15983.82|15983.82|15983.82|15979.86|15979.86|0
1620123220000|2021-05-04 10:13:40|15984.97|15984.97|15984.97|15984.97|15984.97|15984.97|15983.82|15983.82|0
1620123290000|2021-05-04 10:14:50|15982.68|15982.68|15984.97|15984.97|15984.97|15984.97|15982.68|15982.68|0
1620123300000|2021-05-04 10:15:00|15992.91|15992.91|15992.91|15992.91|15992.91|15992.91|15992.91|15992.91|0
1620123310000|2021-05-04 10:15:10|15994.05|15994.05|16006.64|16006.64|16006.64|16006.64|15994.05|15994.05|0
1620123340000|2021-05-04 10:15:40|16002.67|16002.67|16002.67|16002.67|16002.67|16002.67|16002.67|16002.67|0
1620123350000|2021-05-04 10:15:50|16001.27|16001.27|16001.27|16001.27|16001.27|16001.27|16001.27|16001.27|0
1620123400000|2021-05-04 10:16:40|16000.12|16000.12|16000.12|16000.12|16000.12|16000.12|16000.12|16000.12|0
1620123460000|2021-05-04 10:17:40|15995.93|15995.93|15993.13|15993.13|15995.93|15995.93|15984.74|15984.74|0
1620123670000|2021-05-04 10:21:10|15995.93|15995.93|15995.93|15995.93|15995.93|15995.93|15995.93|15995.93|0
1620123790000|2021-05-04 10:23:10|15998.72|15998.72|15998.72|15998.72|15998.72|15998.72|15998.72|15998.72|0
1620123820000|2021-05-04 10:23:40|15997.33|15997.33|15998.72|15998.72|15998.72|15998.72|15997.33|15997.33|0
1620123830000|2021-05-04 10:23:50|15994.53|15994.53|15991.73|15991.73|15994.53|15994.53|15991.73|15991.73|0
1620123900000|2021-05-04 10:25:00|15993.13|15993.13|15993.13|15993.13|15993.13|15993.13|15993.13|15993.13|0
1620123960000|2021-05-04 10:26:00|15994.53|15994.53|15993.13|15993.13|15994.53|15994.53|15993.13|15993.13|0
1620124080000|2021-05-04 10:28:00|15994.28|15994.28|15994.28|15994.28|15994.28|15994.28|15994.28|15994.28|0
1620124160000|2021-05-04 10:29:20|15997.08|15997.08|15997.08|15997.08|15997.08|15997.08|15997.08|15997.08|0
1620124250000|2021-05-04 10:30:50|15992.88|15992.88|15992.88|15992.88|15992.88|15992.88|15992.88|15992.88|0
1620124270000|2021-05-04 10:31:10|15994.28|15994.28|15994.28|15994.28|15994.28|15994.28|15994.28|15994.28|0
1620124320000|2021-05-04 10:32:00|15997.08|15997.08|16003.84|16003.84|16003.84|16003.84|15997.08|15997.08|0
1620124330000|2021-05-04 10:32:10|16002.44|16002.44|16001.04|16001.04|16002.44|16002.44|16001.04|16001.04|0
1620124340000|2021-05-04 10:32:20|15999.65|15999.65|15999.65|15999.65|15999.65|15999.65|15999.65|15999.65|0
1620124350000|2021-05-04 10:32:30|15998.25|15998.25|15998.25|15998.25|15998.25|15998.25|15998.25|15998.25|0
1620124360000|2021-05-04 10:32:40|15996.85|15996.85|15996.85|15996.85|15996.85|15996.85|15996.85|15996.85|0
1620124380000|2021-05-04 10:33:00|15995.45|15995.45|15994.05|15994.05|15995.45|15995.45|15994.05|15994.05|0
1620124390000|2021-05-04 10:33:10|15995.45|15995.45|15995.45|15995.45|15995.45|15995.45|15995.45|15995.45|0
1620124400000|2021-05-04 10:33:20|15994.05|15994.05|15994.05|15994.05|15994.05|15994.05|15994.05|15994.05|0
1620124410000|2021-05-04 10:33:30|15992.66|15992.66|15992.66|15992.66|15992.66|15992.66|15992.66|15992.66|0
1620124430000|2021-05-04 10:33:50|15991.26|15991.26|15988.46|15988.46|15991.26|15991.26|15988.46|15988.46|0
1620124460000|2021-05-04 10:34:20|15989.86|15989.86|15989.86|15989.86|15989.86|15989.86|15989.86|15989.86|0
1620124480000|2021-05-04 10:34:40|15988.46|15988.46|15987.06|15987.06|15989.86|15989.86|15987.06|15987.06|0
1620124500000|2021-05-04 10:35:00|15991.26|15991.26|15991.26|15991.26|15991.26|15991.26|15991.26|15991.26|0
1620124580000|2021-05-04 10:36:20|15987.29|15987.29|15987.29|15987.29|15987.29|15987.29|15987.29|15987.29|0
1620124590000|2021-05-04 10:36:30|15990.09|15990.09|15990.09|15990.09|15990.09|15990.09|15990.09|15990.09|0
1620124850000|2021-05-04 10:40:50|15988.69|15988.69|15988.69|15988.69|15988.69|15988.69|15988.69|15988.69|0
1620124860000|2021-05-04 10:41:00|15984.72|15984.72|15984.72|15984.72|15984.72|15984.72|15984.72|15984.72|0
1620124960000|2021-05-04 10:42:40|15980.75|15980.75|15980.75|15980.75|15980.75|15980.75|15980.75|15980.75|0
1620124990000|2021-05-04 10:43:10|15982.15|15982.15|15982.15|15982.15|15982.15|15982.15|15982.15|15982.15|0
1620125010000|2021-05-04 10:43:30|15980.75|15980.75|15979.36|15979.36|15980.75|15980.75|15979.36|15979.36|0
1620125060000|2021-05-04 10:44:20|15980.75|15980.75|15980.75|15980.75|15980.75|15980.75|15980.75|15980.75|0
1620125070000|2021-05-04 10:44:30|15979.36|15979.36|15979.36|15979.36|15979.36|15979.36|15979.36|15979.36|0
1620125080000|2021-05-04 10:44:40|15983.32|15983.32|15983.32|15983.32|15983.32|15983.32|15983.32|15983.32|0
1620125110000|2021-05-04 10:45:10|15982.18|15982.18|15980.78|15980.78|15982.18|15982.18|15980.78|15980.78|0
1620125160000|2021-05-04 10:46:00|15977.98|15977.98|15977.98|15977.98|15977.98|15977.98|15977.98|15977.98|0
1620125180000|2021-05-04 10:46:20|15974.01|15974.01|15974.01|15974.01|15974.01|15974.01|15974.01|15974.01|0
1620125280000|2021-05-04 10:48:00|15975.41|15975.41|15975.41|15975.41|15975.41|15975.41|15975.41|15975.41|0
1620125400000|2021-05-04 10:50:00|15979.61|15979.61|15979.61|15979.61|15979.61|15979.61|15979.61|15979.61|0
1620125520000|2021-05-04 10:52:00|15985.2|15985.2|15985.2|15985.2|15985.2|15985.2|15985.2|15985.2|0
1620125580000|2021-05-04 10:53:00|15989.17|15989.17|15989.17|15989.17|15989.17|15989.17|15989.17|15989.17|0
1620125600000|2021-05-04 10:53:20|15998.95|15998.95|15997.55|15997.55|15998.95|15998.95|15997.55|15997.55|0
1620125650000|2021-05-04 10:54:10|15993.59|15993.59|15993.59|15993.59|15993.59|15993.59|15993.59|15993.59|0
1620125730000|2021-05-04 10:55:30|15997.78|15997.78|15997.78|15997.78|15997.78|15997.78|15997.78|15997.78|0
1620125740000|2021-05-04 10:55:40|15996.38|15996.38|15996.38|15996.38|15999.18|15999.18|15996.38|15996.38|0
1620125760000|2021-05-04 10:56:00|16004.32|16004.32|16004.32|16004.32|16004.32|16004.32|16004.32|16004.32|0
1620125800000|2021-05-04 10:56:40|16005.72|16005.72|16005.72|16005.72|16005.72|16005.72|16005.72|16005.72|0
1620125840000|2021-05-04 10:57:20|16006.86|16006.86|16006.86|16006.86|16006.86|16006.86|16006.86|16006.86|0
1620125860000|2021-05-04 10:57:40|16008.01|16008.01|16008.01|16008.01|16008.01|16008.01|16008.01|16008.01|0
1620125880000|2021-05-04 10:58:00|16019.2|16019.2|16020.59|16020.59|16020.59|16020.59|16015|16015|0
1620125910000|2021-05-04 10:58:30|16024.56|16024.56|16024.56|16024.56|16024.56|16024.56|16024.56|16024.56|0
1620125970000|2021-05-04 10:59:30|16030.15|16030.15|16030.15|16030.15|16030.15|16030.15|16030.15|16030.15|0
1620125990000|2021-05-04 10:59:50|16031.55|16031.55|16031.55|16031.55|16031.55|16031.55|16031.55|16031.55|0
1620126000000|2021-05-04 11:00:00|16027.58|16027.58|16024.79|16024.79|16027.58|16027.58|16024.79|16024.79|0
1620126010000|2021-05-04 11:00:10|16023.39|16023.39|16023.39|16023.39|16023.39|16023.39|16023.39|16023.39|0
1620126090000|2021-05-04 11:01:30|16026.19|16026.19|16026.19|16026.19|16026.19|16026.19|16026.19|16026.19|0
1620126180000|2021-05-04 11:03:00|16030.15|16030.15|16030.15|16030.15|16030.15|16030.15|16030.15|16030.15|0
1620126230000|2021-05-04 11:03:50|16031.55|16031.55|16031.55|16031.55|16031.55|16031.55|16031.55|16031.55|0
1620126250000|2021-05-04 11:04:10|16032.95|16032.95|16032.95|16032.95|16032.95|16032.95|16032.95|16032.95|0
1620126300000|2021-05-04 11:05:00|16023.16|16023.16|16023.16|16023.16|16023.16|16023.16|16023.16|16023.16|0
1620126390000|2021-05-04 11:06:30|16031.55|16031.55|16030.15|16030.15|16031.55|16031.55|16030.15|16030.15|0
1620126460000|2021-05-04 11:07:40|16035.75|16035.75|16037.14|16037.14|16037.14|16037.14|16035.75|16035.75|0
1620126470000|2021-05-04 11:07:50|16033.18|16033.18|16033.18|16033.18|16033.18|16033.18|16033.18|16033.18|0
1620126480000|2021-05-04 11:08:00|16029.21|16029.21|16029.21|16029.21|16029.21|16029.21|16029.21|16029.21|0
1620126570000|2021-05-04 11:09:30|16023.62|16023.62|16023.62|16023.62|16023.62|16023.62|16023.62|16023.62|0
1620126580000|2021-05-04 11:09:40|16022.22|16022.22|16022.22|16022.22|16022.22|16022.22|16022.22|16022.22|0
1620126600000|2021-05-04 11:10:00|16019.42|16019.42|16015.45|16015.45|16019.42|16019.42|16015.45|16015.45|0
1620126610000|2021-05-04 11:10:10|16018.25|16018.25|16018.25|16018.25|16018.25|16018.25|16018.25|16018.25|0
1620126660000|2021-05-04 11:11:00|16022.44|16022.44|16022.44|16022.44|16022.44|16022.44|16022.44|16022.44|0
1620126690000|2021-05-04 11:11:30|16014.51|16014.51|16011.94|16011.94|16014.51|16014.51|16010.54|16010.54|0
1620126720000|2021-05-04 11:12:00|16014.73|16014.73|16014.73|16014.73|16014.73|16014.73|16014.73|16014.73|0
1620126740000|2021-05-04 11:12:20|16016.13|16016.13|16011.94|16011.94|16016.13|16016.13|16011.94|16011.94|0
1620126810000|2021-05-04 11:13:30|16007.97|16007.97|16007.97|16007.97|16007.97|16007.97|16007.97|16007.97|0
1620126900000|2021-05-04 11:15:00|16011.94|16011.94|16011.94|16011.94|16011.94|16011.94|16011.94|16011.94|0
1620126960000|2021-05-04 11:16:00|16013.34|16013.34|16013.34|16013.34|16013.34|16013.34|16013.34|16013.34|0
1620127100000|2021-05-04 11:18:20|16011.94|16011.94|16014.73|16014.73|16014.73|16014.73|16011.94|16011.94|0
1620127160000|2021-05-04 11:19:20|16018.7|16018.7|16022.67|16022.67|16022.67|16022.67|16018.7|16018.7|0
1620127200000|2021-05-04 11:20:00|16019.87|16019.87|16019.87|16019.87|16019.87|16019.87|16019.87|16019.87|0
1620127290000|2021-05-04 11:21:30|16018.48|16018.48|16018.48|16018.48|16018.48|16018.48|16018.48|16018.48|0
1620127300000|2021-05-04 11:21:40|16017.08|16017.08|16014.28|16014.28|16017.08|16017.08|16014.28|16014.28|0
1620127370000|2021-05-04 11:22:50|16017.08|16017.08|16017.08|16017.08|16017.08|16017.08|16017.08|16017.08|0
1620127420000|2021-05-04 11:23:40|16015.68|16015.68|16015.68|16015.68|16015.68|16015.68|16015.68|16015.68|0
1620127430000|2021-05-04 11:23:50|16017.08|16017.08|16017.08|16017.08|16017.08|16017.08|16017.08|16017.08|0
1620127440000|2021-05-04 11:24:00|16018.48|16018.48|16018.48|16018.48|16018.48|16018.48|16018.48|16018.48|0
1620127450000|2021-05-04 11:24:10|16014.51|16014.51|16014.51|16014.51|16014.51|16014.51|16014.51|16014.51|0
1620127490000|2021-05-04 11:24:50|16015.91|16015.91|16015.91|16015.91|16015.91|16015.91|16015.91|16015.91|0
1620127570000|2021-05-04 11:26:10|16014.51|16014.51|16014.51|16014.51|16014.51|16014.51|16014.51|16014.51|0
1620127600000|2021-05-04 11:26:40|16013.11|16013.11|16013.11|16013.11|16013.11|16013.11|16013.11|16013.11|0
1620127630000|2021-05-04 11:27:10|16009.14|16009.14|16009.14|16009.14|16009.14|16009.14|16009.14|16009.14|0
1620127750000|2021-05-04 11:29:10|16010.54|16010.54|16011.94|16011.94|16011.94|16011.94|16010.54|16010.54|0
1620127760000|2021-05-04 11:29:20|16004|16004|16002.6|16002.6|16004|16004|16002.6|16002.6|0
1620127770000|2021-05-04 11:29:30|16006.57|16006.57|16006.57|16006.57|16006.57|16006.57|16006.57|16006.57|0
1620127810000|2021-05-04 11:30:10|16003.78|16003.78|16003.78|16003.78|16003.78|16003.78|16003.78|16003.78|0
1620127860000|2021-05-04 11:31:00|16002.38|16002.38|16002.38|16002.38|16002.38|16002.38|16002.38|16002.38|0
1620127880000|2021-05-04 11:31:20|16003.78|16003.78|16003.78|16003.78|16003.78|16003.78|16003.78|16003.78|0
1620127890000|2021-05-04 11:31:30|16011.71|16011.71|16011.71|16011.71|16011.71|16011.71|16011.71|16011.71|0
1620127900000|2021-05-04 11:31:40|16013.11|16013.11|16014.51|16014.51|16014.51|16014.51|16013.11|16013.11|0
1620127960000|2021-05-04 11:32:40|16013.36|16013.36|16013.36|16013.36|16013.36|16013.36|16013.36|16013.36|0
1620127970000|2021-05-04 11:32:50|16011.06|16011.06|16010.81|16010.81|16012.21|16012.21|16010.81|16010.81|0
1620127990000|2021-05-04 11:33:10|16009.42|16009.42|16009.42|16009.42|16009.42|16009.42|16009.42|16009.42|0
1620128000000|2021-05-04 11:33:20|16008.02|16008.02|16008.02|16008.02|16008.02|16008.02|16008.02|16008.02|0
1620128020000|2021-05-04 11:33:40|16004.05|16004.05|16004.05|16004.05|16004.05|16004.05|16004.05|16004.05|0
1620128050000|2021-05-04 11:34:10|16000.08|16000.08|16000.08|16000.08|16000.08|16000.08|16000.08|16000.08|0
1620128070000|2021-05-04 11:34:30|15997.29|15997.29|15997.29|15997.29|15997.29|15997.29|15997.29|15997.29|0
1620128110000|2021-05-04 11:35:10|15993.32|15993.32|15993.32|15993.32|15993.32|15993.32|15993.32|15993.32|0
1620128120000|2021-05-04 11:35:20|15989.35|15989.35|15989.35|15989.35|15989.35|15989.35|15989.35|15989.35|0
1620128180000|2021-05-04 11:36:20|15986.56|15986.56|15986.56|15986.56|15986.56|15986.56|15986.56|15986.56|0
1620128190000|2021-05-04 11:36:30|15982.36|15982.36|15982.36|15982.36|15982.36|15982.36|15982.36|15982.36|0
1620128200000|2021-05-04 11:36:40|15981.21|15981.21|15977.25|15977.25|15981.21|15981.21|15977.25|15977.25|0
1620128280000|2021-05-04 11:38:00|15975.85|15975.85|15975.85|15975.85|15975.85|15975.85|15975.85|15975.85|0
1620128340000|2021-05-04 11:39:00|15971.88|15971.88|15971.88|15971.88|15971.88|15971.88|15971.88|15971.88|0
1620128360000|2021-05-04 11:39:20|15967.69|15967.69|15967.69|15967.69|15967.69|15967.69|15967.69|15967.69|0
1620128370000|2021-05-04 11:39:30|15966.54|15966.54|15959.52|15959.52|15967.69|15967.69|15959.52|15959.52|0
1620128390000|2021-05-04 11:39:50|15955.56|15955.56|15955.56|15955.56|15955.56|15955.56|15955.56|15955.56|0
1620128400000|2021-05-04 11:40:00|15951.59|15951.59|15947.62|15947.62|15951.59|15951.59|15947.62|15947.62|0
1620128410000|2021-05-04 11:40:10|15945.32|15945.32|15937.39|15937.39|15945.32|15945.32|15936.24|15936.24|0
1620128420000|2021-05-04 11:40:20|15922.01|15922.01|15922.01|15922.01|15922.01|15922.01|15922.01|15922.01|0
1620128430000|2021-05-04 11:40:30|15918.04|15918.04|15918.04|15918.04|15918.04|15918.04|15918.04|15918.04|0
1620128460000|2021-05-04 11:41:00|15914.08|15914.08|15914.08|15914.08|15914.08|15914.08|15914.08|15914.08|0
1620128470000|2021-05-04 11:41:10|15908.48|15908.48|15910.43|15910.43|15910.43|15910.43|15902.49|15902.49|0
1620128480000|2021-05-04 11:41:20|15909.28|15909.28|15909.28|15909.28|15909.28|15909.28|15909.28|15909.28|0
1620128500000|2021-05-04 11:41:40|15906.48|15906.48|15910.45|15910.45|15910.45|15910.45|15906.48|15906.48|0
1620128520000|2021-05-04 11:42:00|15907.66|15907.66|15902.29|15902.29|15907.66|15907.66|15902.29|15902.29|0
1620128530000|2021-05-04 11:42:10|15903.69|15903.69|15907.66|15907.66|15907.66|15907.66|15903.69|15903.69|0
1620128540000|2021-05-04 11:42:20|15904.86|15904.86|15900.67|15900.67|15904.86|15904.86|15900.67|15900.67|0
1620128560000|2021-05-04 11:42:40|15904.86|15904.86|15908.83|15908.83|15910.23|15910.23|15904.86|15904.86|0
1620128570000|2021-05-04 11:42:50|15912.27|15912.27|15917.86|15917.86|15917.86|15917.86|15912.27|15912.27|0
1620128590000|2021-05-04 11:43:10|15913.67|15913.67|15913.67|15913.67|15913.67|15913.67|15913.67|15913.67|0
1620128620000|2021-05-04 11:43:40|15917.64|15917.64|15917.64|15917.64|15917.64|15917.64|15917.64|15917.64|0
1620128680000|2021-05-04 11:44:40|15921.61|15921.61|15921.61|15921.61|15921.61|15921.61|15921.61|15921.61|0
1620128700000|2021-05-04 11:45:00|15917.64|15917.64|15907.16|15907.16|15917.64|15917.64|15907.16|15907.16|0
1620128710000|2021-05-04 11:45:10|15900.17|15900.17|15900.17|15900.17|15900.17|15900.17|15900.17|15900.17|0
1620128720000|2021-05-04 11:45:20|15898.77|15898.77|15900.17|15900.17|15900.17|15900.17|15898.77|15898.77|0
1620128750000|2021-05-04 11:45:50|15902.96|15902.96|15902.96|15902.96|15902.96|15902.96|15902.96|15902.96|0
1620128770000|2021-05-04 11:46:10|15900.17|15900.17|15900.17|15900.17|15900.17|15900.17|15900.17|15900.17|0
1620128780000|2021-05-04 11:46:20|15902.46|15902.46|15901.06|15901.06|15902.46|15902.46|15901.06|15901.06|0
1620128790000|2021-05-04 11:46:30|15897.1|15897.1|15897.1|15897.1|15897.1|15897.1|15897.1|15897.1|0
1620128830000|2021-05-04 11:47:10|15901.29|15901.29|15898.99|15898.99|15901.29|15901.29|15898.99|15898.99|0
1620128840000|2021-05-04 11:47:20|15902.96|15902.96|15902.96|15902.96|15902.96|15902.96|15902.96|15902.96|0
1620128850000|2021-05-04 11:47:30|15906.93|15906.93|15906.93|15906.93|15906.93|15906.93|15906.93|15906.93|0
1620128860000|2021-05-04 11:47:40|15908.33|15908.33|15908.33|15908.33|15908.33|15908.33|15908.33|15908.33|0
1620128880000|2021-05-04 11:48:00|15912.3|15912.3|15912.3|15912.3|15912.3|15912.3|15912.3|15912.3|0
1620128910000|2021-05-04 11:48:30|15909.5|15909.5|15905.53|15905.53|15909.5|15909.5|15905.53|15905.53|0
1620128920000|2021-05-04 11:48:40|15904.38|15904.38|15904.38|15904.38|15904.38|15904.38|15904.38|15904.38|0
1620128940000|2021-05-04 11:49:00|15901.59|15901.59|15901.59|15901.59|15901.59|15901.59|15901.59|15901.59|0
1620129020000|2021-05-04 11:50:20|15902.99|15902.99|15902.99|15902.99|15902.99|15902.99|15902.99|15902.99|0
1620129040000|2021-05-04 11:50:40|15898.79|15898.79|15901.36|15901.36|15901.36|15901.36|15897.39|15897.39|0
1620129060000|2021-05-04 11:51:00|15897.39|15897.39|15897.39|15897.39|15897.39|15897.39|15897.39|15897.39|0
1620129090000|2021-05-04 11:51:30|15898.79|15898.79|15898.79|15898.79|15898.79|15898.79|15898.79|15898.79|0
1620129110000|2021-05-04 11:51:50|15902.76|15902.76|15906.95|15906.95|15906.95|15906.95|15902.76|15902.76|0
1620129150000|2021-05-04 11:52:30|15911.15|15911.15|15911.15|15911.15|15911.15|15911.15|15911.15|15911.15|0
1620129240000|2021-05-04 11:54:00|15912.3|15912.3|15912.3|15912.3|15912.3|15912.3|15912.3|15912.3|0
1620129250000|2021-05-04 11:54:10|15916.26|15916.26|15916.26|15916.26|15916.26|15916.26|15916.26|15916.26|0
1620129270000|2021-05-04 11:54:30|15913.47|15913.47|15913.47|15913.47|15913.47|15913.47|15913.47|15913.47|0
1620129320000|2021-05-04 11:55:20|15912.07|15912.07|15909.27|15909.27|15912.07|15912.07|15909.27|15909.27|0
1620129360000|2021-05-04 11:56:00|15910.67|15910.67|15910.67|15910.67|15910.67|15910.67|15910.67|15910.67|0
1620129420000|2021-05-04 11:57:00|15906.7|15906.7|15906.7|15906.7|15906.7|15906.7|15906.7|15906.7|0
1620129540000|2021-05-04 11:59:00|15908.1|15908.1|15908.1|15908.1|15908.1|15908.1|15908.1|15908.1|0
1620129550000|2021-05-04 11:59:10|15912.07|15912.07|15912.07|15912.07|15912.07|15912.07|15912.07|15912.07|0
1620129590000|2021-05-04 11:59:50|15910.92|15910.92|15910.92|15910.92|15910.92|15910.92|15910.92|15910.92|0
1620129640000|2021-05-04 12:00:40|15906.95|15906.95|15905.56|15905.56|15906.95|15906.95|15905.56|15905.56|0
1620129660000|2021-05-04 12:01:00|15909.75|15909.75|15909.75|15909.75|15909.75|15909.75|15909.75|15909.75|0
1620129680000|2021-05-04 12:01:20|15908.6|15908.6|15908.6|15908.6|15908.6|15908.6|15908.6|15908.6|0
1620129690000|2021-05-04 12:01:30|15905.81|15905.81|15905.81|15905.81|15905.81|15905.81|15905.81|15905.81|0
1620129710000|2021-05-04 12:01:50|15909.77|15909.77|15909.77|15909.77|15909.77|15909.77|15909.77|15909.77|0
1620129770000|2021-05-04 12:02:50|15913.74|15913.74|15913.74|15913.74|15913.74|15913.74|15913.74|15913.74|0
1620129790000|2021-05-04 12:03:10|15915.14|15915.14|15915.14|15915.14|15915.14|15915.14|15915.14|15915.14|0
1620129810000|2021-05-04 12:03:30|15917.94|15917.94|15917.94|15917.94|15917.94|15917.94|15917.94|15917.94|0
1620129830000|2021-05-04 12:03:50|15916.79|15916.79|15919.58|15919.58|15919.58|15919.58|15916.79|15916.79|0
1620129850000|2021-05-04 12:04:10|15916.79|15916.79|15916.79|15916.79|15916.79|15916.79|15916.79|15916.79|0
1620129960000|2021-05-04 12:06:00|15923.78|15923.78|15921.21|15921.21|15923.78|15923.78|15919.81|15919.81|0
1620129970000|2021-05-04 12:06:10|15919.81|15919.81|15919.81|15919.81|15919.81|15919.81|15919.81|15919.81|0
1620130090000|2021-05-04 12:08:10|15923.78|15923.78|15923.78|15923.78|15923.78|15923.78|15923.78|15923.78|0
1620130100000|2021-05-04 12:08:20|15922.38|15922.38|15922.38|15922.38|15922.38|15922.38|15922.38|15922.38|0
1620130130000|2021-05-04 12:08:50|15920.98|15920.98|15920.98|15920.98|15920.98|15920.98|15920.98|15920.98|0
1620130140000|2021-05-04 12:09:00|15917.01|15917.01|15917.01|15917.01|15917.01|15917.01|15917.01|15917.01|0
1620130160000|2021-05-04 12:09:20|15915.62|15915.62|15915.62|15915.62|15915.62|15915.62|15915.62|15915.62|0
1620130190000|2021-05-04 12:09:50|15914.22|15914.22|15914.22|15914.22|15914.22|15914.22|15914.22|15914.22|0
1620130200000|2021-05-04 12:10:00|15912.82|15912.82|15912.82|15912.82|15912.82|15912.82|15912.82|15912.82|0
1620130210000|2021-05-04 12:10:10|15911.42|15911.42|15907.45|15907.45|15911.42|15911.42|15907.45|15907.45|0
1620130220000|2021-05-04 12:10:20|15904.66|15904.66|15900.69|15900.69|15904.66|15904.66|15900.69|15900.69|0
1620130240000|2021-05-04 12:10:40|15899.54|15899.54|15898.39|15898.39|15899.54|15899.54|15898.39|15898.39|0
1620130250000|2021-05-04 12:10:50|15891.4|15891.4|15879.5|15879.5|15891.4|15891.4|15879.5|15879.5|0
1620130260000|2021-05-04 12:11:00|15878.1|15878.1|15884.87|15884.87|15884.87|15884.87|15878.1|15878.1|0
1620130300000|2021-05-04 12:11:40|15887.66|15887.66|15887.66|15887.66|15887.66|15887.66|15887.66|15887.66|0
1620130380000|2021-05-04 12:13:00|15891.63|15891.63|15891.63|15891.63|15891.63|15891.63|15891.63|15891.63|0
1620130400000|2021-05-04 12:13:20|15893.03|15893.03|15893.03|15893.03|15893.03|15893.03|15893.03|15893.03|0
1620130430000|2021-05-04 12:13:50|15890.23|15890.23|15890.23|15890.23|15890.23|15890.23|15890.23|15890.23|0
1620130450000|2021-05-04 12:14:10|15888.83|15888.83|15888.83|15888.83|15888.83|15888.83|15888.83|15888.83|0
1620130500000|2021-05-04 12:15:00|15887.44|15887.44|15887.44|15887.44|15887.44|15887.44|15887.44|15887.44|0
1620130530000|2021-05-04 12:15:30|15884.64|15884.64|15884.64|15884.64|15884.64|15884.64|15884.64|15884.64|0
1620130550000|2021-05-04 12:15:50|15879.05|15879.05|15879.05|15879.05|15879.05|15879.05|15879.05|15879.05|0
1620130570000|2021-05-04 12:16:10|15880.45|15880.45|15880.45|15880.45|15880.45|15880.45|15880.45|15880.45|0
1620130580000|2021-05-04 12:16:20|15881.84|15881.84|15887.44|15887.44|15887.44|15887.44|15881.84|15881.84|0
1620130590000|2021-05-04 12:16:30|15884.64|15884.64|15884.64|15884.64|15884.64|15884.64|15884.64|15884.64|0
1620130750000|2021-05-04 12:19:10|15885.79|15885.79|15885.79|15885.79|15885.79|15885.79|15885.79|15885.79|0
1620130760000|2021-05-04 12:19:20|15889.98|15889.98|15889.98|15889.98|15889.98|15889.98|15889.98|15889.98|0
1620130810000|2021-05-04 12:20:10|15886.01|15886.01|15883.22|15883.22|15886.01|15886.01|15883.22|15883.22|0
1620130850000|2021-05-04 12:20:50|15882.07|15882.07|15880.92|15880.92|15882.07|15882.07|15880.92|15880.92|0
1620130870000|2021-05-04 12:21:10|15876.95|15876.95|15876.95|15876.95|15876.95|15876.95|15876.95|15876.95|0
1620130880000|2021-05-04 12:21:20|15871.36|15871.36|15865.77|15865.77|15871.36|15871.36|15865.77|15865.77|0
1620130920000|2021-05-04 12:22:00|15861.8|15861.8|15861.8|15861.8|15861.8|15861.8|15861.8|15861.8|0
1620131000000|2021-05-04 12:23:20|15863.2|15863.2|15863.2|15863.2|15863.2|15863.2|15863.2|15863.2|0
1620131040000|2021-05-04 12:24:00|15864.6|15864.6|15861.8|15861.8|15864.6|15864.6|15861.8|15861.8|0
1620131070000|2021-05-04 12:24:30|15860.65|15860.65|15860.65|15860.65|15860.65|15860.65|15860.65|15860.65|0
1620131100000|2021-05-04 12:25:00|15852.72|15852.72|15852.72|15852.72|15852.72|15852.72|15852.72|15852.72|0
1620131130000|2021-05-04 12:25:30|15851.57|15851.57|15851.57|15851.57|15851.57|15851.57|15851.57|15851.57|0
1620131150000|2021-05-04 12:25:50|15850.17|15850.17|15850.17|15850.17|15850.17|15850.17|15850.17|15850.17|0
1620131200000|2021-05-04 12:26:40|15847.38|15847.38|15848.52|15848.52|15848.52|15848.52|15845.08|15845.08|0
1620131210000|2021-05-04 12:26:50|15840.59|15840.59|15840.59|15840.59|15840.59|15840.59|15840.59|15840.59|0
1620131230000|2021-05-04 12:27:10|15839.19|15839.19|15831.26|15831.26|15839.19|15839.19|15831.26|15831.26|0
1620131270000|2021-05-04 12:27:50|15832.4|15832.4|15832.4|15832.4|15832.4|15832.4|15832.4|15832.4|0
1620131300000|2021-05-04 12:28:20|15840.34|15840.34|15841.74|15841.74|15841.74|15841.74|15840.34|15840.34|0
1620131400000|2021-05-04 12:30:00|15845.71|15845.71|15845.71|15845.71|15845.71|15845.71|15845.71|15845.71|0
1620131430000|2021-05-04 12:30:30|15846.85|15846.85|15854.99|15854.99|15854.99|15854.99|15846.85|15846.85|0
1620131440000|2021-05-04 12:30:40|15857.79|15857.79|15857.79|15857.79|15857.79|15857.79|15857.79|15857.79|0
1620131460000|2021-05-04 12:31:00|15858.94|15858.94|15858.94|15858.94|15858.94|15858.94|15858.94|15858.94|0
1620131490000|2021-05-04 12:31:30|15857.54|15857.54|15858.69|15858.69|15858.69|15858.69|15857.54|15857.54|0
1620131560000|2021-05-04 12:32:40|15862.65|15862.65|15862.65|15862.65|15862.65|15862.65|15862.65|15862.65|0
1620131590000|2021-05-04 12:33:10|15866.62|15866.62|15866.62|15866.62|15866.62|15866.62|15866.62|15866.62|0
1620131630000|2021-05-04 12:33:50|15869.42|15869.42|15869.42|15869.42|15869.42|15869.42|15869.42|15869.42|0
1620131650000|2021-05-04 12:34:10|15865.45|15865.45|15865.45|15865.45|15865.45|15865.45|15865.45|15865.45|0
1620131730000|2021-05-04 12:35:30|15861.48|15861.48|15861.48|15861.48|15861.48|15861.48|15861.48|15861.48|0
1620131780000|2021-05-04 12:36:20|15864.28|15864.28|15862.88|15862.88|15864.28|15864.28|15862.88|15862.88|0
1620131820000|2021-05-04 12:37:00|15861.48|15861.48|15861.48|15861.48|15861.48|15861.48|15861.48|15861.48|0
1620131840000|2021-05-04 12:37:20|15857.51|15857.51|15857.51|15857.51|15857.51|15857.51|15857.51|15857.51|0
1620131890000|2021-05-04 12:38:10|15853.55|15853.55|15850.75|15850.75|15853.55|15853.55|15850.75|15850.75|0
1620131900000|2021-05-04 12:38:20|15854.72|15854.72|15856.12|15856.12|15856.12|15856.12|15854.72|15854.72|0
1620131910000|2021-05-04 12:38:30|15857.51|15857.51|15857.51|15857.51|15857.51|15857.51|15857.51|15857.51|0
1620131920000|2021-05-04 12:38:40|15860.31|15860.31|15860.31|15860.31|15860.31|15860.31|15860.31|15860.31|0
1620132070000|2021-05-04 12:41:10|15864.28|15864.28|15861.48|15861.48|15864.28|15864.28|15861.48|15861.48|0
1620132140000|2021-05-04 12:42:20|15857.51|15857.51|15857.51|15857.51|15857.51|15857.51|15857.51|15857.51|0
1620132170000|2021-05-04 12:42:50|15853.32|15853.32|15840.96|15840.96|15853.32|15853.32|15840.96|15840.96|0
1620132180000|2021-05-04 12:43:00|15838.17|15838.17|15838.17|15838.17|15838.17|15838.17|15838.17|15838.17|0
1620132190000|2021-05-04 12:43:10|15836.77|15836.77|15836.77|15836.77|15836.77|15836.77|15836.77|15836.77|0
1620132200000|2021-05-04 12:43:20|15833.97|15833.97|15832.58|15832.58|15833.97|15833.97|15832.58|15832.58|0
1620132230000|2021-05-04 12:43:50|15829.78|15829.78|15831.18|15831.18|15831.18|15831.18|15829.78|15829.78|0
1620132240000|2021-05-04 12:44:00|15832.58|15832.58|15832.58|15832.58|15832.58|15832.58|15832.58|15832.58|0
1620132250000|2021-05-04 12:44:10|15833.97|15833.97|15833.97|15833.97|15833.97|15833.97|15833.97|15833.97|0
1620132270000|2021-05-04 12:44:30|15830.01|15830.01|15830.01|15830.01|15830.01|15830.01|15830.01|15830.01|0
1620132290000|2021-05-04 12:44:50|15827.21|15827.21|15827.21|15827.21|15827.21|15827.21|15827.21|15827.21|0
1620132300000|2021-05-04 12:45:00|15821.84|15821.84|15820.45|15820.45|15821.84|15821.84|15820.45|15820.45|0
1620132310000|2021-05-04 12:45:10|15816.48|15816.48|15816.48|15816.48|15816.48|15816.48|15816.48|15816.48|0
1620132320000|2021-05-04 12:45:20|15820.45|15820.45|15824.41|15824.41|15824.41|15824.41|15820.45|15820.45|0
1620132340000|2021-05-04 12:45:40|15825.56|15825.56|15825.56|15825.56|15825.56|15825.56|15825.56|15825.56|0
1620132360000|2021-05-04 12:46:00|15829.53|15829.53|15829.53|15829.53|15829.53|15829.53|15829.53|15829.53|0
1620132410000|2021-05-04 12:46:50|15832.33|15832.33|15832.33|15832.33|15832.33|15832.33|15832.33|15832.33|0
1620132430000|2021-05-04 12:47:10|15826.73|15826.73|15826.73|15826.73|15826.73|15826.73|15826.73|15826.73|0
1620132440000|2021-05-04 12:47:20|15821.14|15821.14|15823.94|15823.94|15823.94|15823.94|15821.14|15821.14|0
1620132450000|2021-05-04 12:47:30|15821.14|15821.14|15821.14|15821.14|15821.14|15821.14|15821.14|15821.14|0
1620132480000|2021-05-04 12:48:00|15815.55|15815.55|15815.55|15815.55|15815.55|15815.55|15815.55|15815.55|0
1620132500000|2021-05-04 12:48:20|15816.7|15816.7|15816.7|15816.7|15816.7|15816.7|15816.7|15816.7|0
1620132530000|2021-05-04 12:48:50|15820.67|15820.67|15820.67|15820.67|15820.67|15820.67|15820.67|15820.67|0
1620132540000|2021-05-04 12:49:00|15828.6|15828.6|15827.45|15827.45|15828.6|15828.6|15827.45|15827.45|0
1620132570000|2021-05-04 12:49:30|15830.25|15830.25|15830.25|15830.25|15830.25|15830.25|15830.25|15830.25|0
1620132580000|2021-05-04 12:49:40|15833.04|15833.04|15827.45|15827.45|15833.04|15833.04|15827.45|15827.45|0
1620132590000|2021-05-04 12:49:50|15826.05|15826.05|15827.23|15827.23|15827.23|15827.23|15823.26|15823.26|0
1620132610000|2021-05-04 12:50:10|15826.08|15826.08|15820.49|15820.49|15826.08|15826.08|15820.49|15820.49|0
1620132620000|2021-05-04 12:50:20|15819.09|15819.09|15821.88|15821.88|15821.88|15821.88|15819.09|15819.09|0
1620132640000|2021-05-04 12:50:40|15823.03|15823.03|15824.18|15824.18|15824.18|15824.18|15823.03|15823.03|0
1620132670000|2021-05-04 12:51:10|15823.03|15823.03|15825.83|15825.83|15825.83|15825.83|15823.03|15823.03|0
1620132720000|2021-05-04 12:52:00|15823.03|15823.03|15813.47|15813.47|15823.03|15823.03|15813.47|15813.47|0
1620132760000|2021-05-04 12:52:40|15812.07|15812.07|15812.07|15812.07|15812.07|15812.07|15812.07|15812.07|0
1620132860000|2021-05-04 12:54:20|15810.68|15810.68|15812.07|15812.07|15812.07|15812.07|15810.68|15810.68|0
1620132900000|2021-05-04 12:55:00|15816.04|15816.04|15816.04|15816.04|15816.04|15816.04|15816.04|15816.04|0
1620132910000|2021-05-04 12:55:10|15813.25|15813.25|15814.64|15814.64|15814.64|15814.64|15813.25|15813.25|0
1620132930000|2021-05-04 12:55:30|15810.45|15810.45|15821.18|15821.18|15821.18|15821.18|15810.45|15810.45|0
1620132970000|2021-05-04 12:56:10|15823.48|15823.48|15823.48|15823.48|15823.48|15823.48|15823.48|15823.48|0
1620132980000|2021-05-04 12:56:20|15819.51|15819.51|15819.51|15819.51|15819.51|15819.51|15819.51|15819.51|0
1620132990000|2021-05-04 12:56:30|15822.31|15822.31|15822.31|15822.31|15822.31|15822.31|15822.31|15822.31|0
1620133010000|2021-05-04 12:56:50|15826.27|15826.27|15826.27|15826.27|15826.27|15826.27|15826.27|15826.27|0
1620133020000|2021-05-04 12:57:00|15834.21|15834.21|15834.21|15834.21|15834.21|15834.21|15834.21|15834.21|0
1620133030000|2021-05-04 12:57:10|15835.61|15835.61|15823.03|15823.03|15835.61|15835.61|15823.03|15823.03|0
1620133040000|2021-05-04 12:57:20|15824.42|15824.42|15827.22|15827.22|15827.22|15827.22|15824.42|15824.42|0
1620133120000|2021-05-04 12:58:40|15820.23|15820.23|15820.23|15820.23|15820.23|15820.23|15820.23|15820.23|0
1620133140000|2021-05-04 12:59:00|15816.26|15816.26|15816.26|15816.26|15816.26|15816.26|15816.26|15816.26|0
1620133150000|2021-05-04 12:59:10|15812.07|15812.07|15812.07|15812.07|15812.07|15812.07|15812.07|15812.07|0
1620133200000|2021-05-04 13:00:00|15808.1|15808.1|15809.5|15809.5|15809.5|15809.5|15805.3|15805.3|0
1620133210000|2021-05-04 13:00:10|15808.35|15808.35|15808.35|15808.35|15808.35|15808.35|15808.35|15808.35|0
1620133230000|2021-05-04 13:00:30|15812.32|15812.32|15812.32|15812.32|15812.32|15812.32|15812.32|15812.32|0
1620133260000|2021-05-04 13:01:00|15815.11|15815.11|15817.91|15817.91|15817.91|15817.91|15815.11|15815.11|0
1620133270000|2021-05-04 13:01:10|15816.51|15816.51|15816.51|15816.51|15816.51|15816.51|15816.51|15816.51|0
1620133280000|2021-05-04 13:01:20|15812.54|15812.54|15812.54|15812.54|15812.54|15812.54|15812.54|15812.54|0
1620133300000|2021-05-04 13:01:40|15808.58|15808.58|15802.98|15802.98|15808.58|15808.58|15802.98|15802.98|0
1620133340000|2021-05-04 13:02:20|15804.13|15804.13|15804.13|15804.13|15804.13|15804.13|15804.13|15804.13|0
1620133380000|2021-05-04 13:03:00|15808.1|15808.1|15808.1|15808.1|15808.1|15808.1|15808.1|15808.1|0
1620133390000|2021-05-04 13:03:10|15805.3|15805.3|15805.3|15805.3|15805.3|15805.3|15805.3|15805.3|0
1620133400000|2021-05-04 13:03:20|15803.91|15803.91|15803.91|15803.91|15803.91|15803.91|15803.91|15803.91|0
1620133420000|2021-05-04 13:03:40|15802.51|15802.51|15802.51|15802.51|15802.51|15802.51|15802.51|15802.51|0
1620133450000|2021-05-04 13:04:10|15798.54|15798.54|15788.98|15788.98|15798.54|15798.54|15788.98|15788.98|0
1620133460000|2021-05-04 13:04:20|15790.38|15790.38|15790.38|15790.38|15790.38|15790.38|15790.38|15790.38|0
1620133470000|2021-05-04 13:04:30|15786.41|15786.41|15786.41|15786.41|15786.41|15786.41|15786.41|15786.41|0
1620133500000|2021-05-04 13:05:00|15790.38|15790.38|15798.31|15798.31|15798.31|15798.31|15790.38|15790.38|0
1620133510000|2021-05-04 13:05:10|15794.12|15794.12|15792.72|15792.72|15794.12|15794.12|15792.72|15792.72|0
1620133530000|2021-05-04 13:05:30|15789.93|15789.93|15789.93|15789.93|15789.93|15789.93|15789.93|15789.93|0
1620133540000|2021-05-04 13:05:40|15791.07|15791.07|15795.02|15795.02|15795.02|15795.02|15791.07|15791.07|0
1620133600000|2021-05-04 13:06:40|15797.81|15797.81|15795.02|15795.02|15797.81|15797.81|15795.02|15795.02|0
1620133610000|2021-05-04 13:06:50|15796.42|15796.42|15796.42|15796.42|15796.42|15796.42|15796.42|15796.42|0
1620133620000|2021-05-04 13:07:00|15792.45|15792.45|15787.33|15787.33|15792.45|15792.45|15787.33|15787.33|0
1620133640000|2021-05-04 13:07:20|15791.3|15791.3|15792.7|15792.7|15792.7|15792.7|15791.3|15791.3|0
1620133680000|2021-05-04 13:08:00|15791.55|15791.55|15791.55|15791.55|15791.55|15791.55|15791.55|15791.55|0
1620133690000|2021-05-04 13:08:10|15795.52|15795.52|15796.92|15796.92|15796.92|15796.92|15795.52|15795.52|0
1620133730000|2021-05-04 13:08:50|15800.88|15800.88|15805.08|15805.08|15805.08|15805.08|15800.88|15800.88|0
1620133750000|2021-05-04 13:09:10|15806.23|15806.23|15806.23|15806.23|15806.23|15806.23|15806.23|15806.23|0
1620133870000|2021-05-04 13:11:10|15811.82|15811.82|15811.82|15811.82|15811.82|15811.82|15811.82|15811.82|0
1620133930000|2021-05-04 13:12:10|15807.62|15807.62|15804.83|15804.83|15807.62|15807.62|15804.83|15804.83|0
1620133940000|2021-05-04 13:12:20|15807.62|15807.62|15807.62|15807.62|15807.62|15807.62|15807.62|15807.62|0
1620133970000|2021-05-04 13:12:50|15811.82|15811.82|15811.82|15811.82|15811.82|15811.82|15811.82|15811.82|0
1620133980000|2021-05-04 13:13:00|15817.41|15817.41|15817.41|15817.41|15817.41|15817.41|15817.41|15817.41|0
1620133990000|2021-05-04 13:13:10|15809.47|15809.47|15809.47|15809.47|15809.47|15809.47|15809.47|15809.47|0
1620134020000|2021-05-04 13:13:40|15815.07|15815.07|15815.07|15815.07|15815.07|15815.07|15815.07|15815.07|0
1620134060000|2021-05-04 13:14:20|15813.67|15813.67|15813.67|15813.67|15813.67|15813.67|15813.67|15813.67|0
1620134070000|2021-05-04 13:14:30|15810.87|15810.87|15810.87|15810.87|15810.87|15810.87|15810.87|15810.87|0
1620134160000|2021-05-04 13:16:00|15809.47|15809.47|15809.47|15809.47|15809.47|15809.47|15809.47|15809.47|0
1620134170000|2021-05-04 13:16:10|15811.77|15811.77|15811.77|15811.77|15811.77|15811.77|15811.77|15811.77|0
1620134280000|2021-05-04 13:18:00|15810.37|15810.37|15811.77|15811.77|15811.77|15811.77|15810.37|15810.37|0
1620134290000|2021-05-04 13:18:10|15815.74|15815.74|15815.74|15815.74|15815.74|15815.74|15815.74|15815.74|0
1620134330000|2021-05-04 13:18:50|15819.71|15819.71|15819.71|15819.71|15819.71|15819.71|15819.71|15819.71|0
1620134470000|2021-05-04 13:21:10|15823.67|15823.67|15822.5|15822.5|15823.67|15823.67|15819.71|15819.71|0
1620134480000|2021-05-04 13:21:20|15819.71|15819.71|15815.74|15815.74|15819.71|15819.71|15815.74|15815.74|0
1620134490000|2021-05-04 13:21:30|15811.77|15811.77|15811.77|15811.77|15811.77|15811.77|15811.77|15811.77|0
1620134510000|2021-05-04 13:21:50|15814.57|15814.57|15814.57|15814.57|15814.57|15814.57|15814.57|15814.57|0
1620134570000|2021-05-04 13:22:50|15811.77|15811.77|15811.77|15811.77|15811.77|15811.77|15810.37|15810.37|0
1620134580000|2021-05-04 13:23:00|15807.8|15807.8|15807.8|15807.8|15807.8|15807.8|15807.8|15807.8|0
1620134600000|2021-05-04 13:23:20|15806.4|15806.4|15798.47|15798.47|15806.4|15806.4|15798.47|15798.47|0
1620134620000|2021-05-04 13:23:40|15794.5|15794.5|15794.5|15794.5|15794.5|15794.5|15794.5|15794.5|0
1620134680000|2021-05-04 13:24:40|15798.47|15798.47|15798.47|15798.47|15798.47|15798.47|15798.47|15798.47|0
1620134700000|2021-05-04 13:25:00|15802.66|15802.66|15802.66|15802.66|15802.66|15802.66|15802.66|15802.66|0
1620134730000|2021-05-04 13:25:30|15805.46|15805.46|15810.82|15810.82|15810.82|15810.82|15805.46|15805.46|0
1620134740000|2021-05-04 13:25:40|15808.03|15808.03|15806.63|15806.63|15808.03|15808.03|15806.63|15806.63|0
1620134750000|2021-05-04 13:25:50|15810.6|15810.6|15810.6|15810.6|15810.6|15810.6|15810.6|15810.6|0
1620134760000|2021-05-04 13:26:00|15812.89|15812.89|15807.05|15807.05|15814.04|15814.04|15807.05|15807.05|0
1620134810000|2021-05-04 13:26:50|15805.65|15805.65|15805.65|15805.65|15805.65|15805.65|15805.65|15805.65|0
1620134820000|2021-05-04 13:27:00|15807.05|15807.05|15808.45|15808.45|15808.45|15808.45|15807.05|15807.05|0
1620134870000|2021-05-04 13:27:50|15809.85|15809.85|15809.85|15809.85|15809.85|15809.85|15809.85|15809.85|0
1620134910000|2021-05-04 13:28:30|15814.04|15814.04|15818.01|15818.01|15818.01|15818.01|15814.04|15814.04|0
1620134960000|2021-05-04 13:29:20|15819.41|15819.41|15819.41|15819.41|15819.41|15819.41|15819.41|15819.41|0
1620134990000|2021-05-04 13:29:50|15822.2|15822.2|15822.2|15822.2|15826.17|15826.17|15822.2|15822.2|0
1620135020000|2021-05-04 13:30:20|15823.6|15823.6|15824.77|15824.77|15824.77|15824.77|15820.81|15820.81|0
1620135030000|2021-05-04 13:30:30|15827.07|15827.07|15827.07|15827.07|15827.07|15827.07|15827.07|15827.07|0
1620135040000|2021-05-04 13:30:40|15835.01|15835.01|15839.2|15839.2|15839.2|15839.2|15835.01|15835.01|0
1620135050000|2021-05-04 13:30:50|15837.8|15837.8|15837.8|15837.8|15837.8|15837.8|15837.8|15837.8|0
1620135060000|2021-05-04 13:31:00|15833.83|15833.83|15837.8|15837.8|15837.8|15837.8|15833.83|15833.83|0
1620135070000|2021-05-04 13:31:10|15839.2|15839.2|15839.2|15839.2|15839.2|15839.2|15839.2|15839.2|0
1620135080000|2021-05-04 13:31:20|15840.6|15840.6|15838.93|15838.93|15842.89|15842.89|15838.93|15838.93|0
1620135150000|2021-05-04 13:32:30|15834.96|15834.96|15834.96|15834.96|15834.96|15834.96|15834.96|15834.96|0
1620135160000|2021-05-04 13:32:40|15839.15|15839.15|15839.15|15839.15|15839.15|15839.15|15839.15|15839.15|0
1620135170000|2021-05-04 13:32:50|15836.36|15836.36|15836.36|15836.36|15836.36|15836.36|15836.36|15836.36|0
1620135180000|2021-05-04 13:33:00|15828.42|15828.42|15829.82|15829.82|15829.82|15829.82|15828.42|15828.42|0
1620135190000|2021-05-04 13:33:10|15828.42|15828.42|15825.62|15825.62|15828.42|15828.42|15825.62|15825.62|0
1620135210000|2021-05-04 13:33:30|15822.83|15822.83|15821.43|15821.43|15822.83|15822.83|15821.43|15821.43|0
1620135280000|2021-05-04 13:34:40|15825.4|15825.4|15836.36|15836.36|15836.36|15836.36|15825.4|15825.4|0
1620135290000|2021-05-04 13:34:50|15837.75|15837.75|15837.75|15837.75|15837.75|15837.75|15837.75|15837.75|0
1620135310000|2021-05-04 13:35:10|15840.55|15840.55|15840.55|15840.55|15840.55|15840.55|15840.55|15840.55|0
1620135320000|2021-05-04 13:35:20|15844.52|15844.52|15844.52|15844.52|15844.52|15844.52|15844.52|15844.52|0
1620135350000|2021-05-04 13:35:50|15845.92|15845.92|15845.92|15845.92|15845.92|15845.92|15845.92|15845.92|0
1620135360000|2021-05-04 13:36:00|15847.31|15847.31|15848.71|15848.71|15848.71|15848.71|15847.31|15847.31|0
1620135370000|2021-05-04 13:36:10|15852.68|15852.68|15852.68|15852.68|15852.68|15852.68|15852.68|15852.68|0
1620135380000|2021-05-04 13:36:20|15856.65|15856.65|15856.65|15856.65|15858.05|15858.05|15856.65|15856.65|0
1620135410000|2021-05-04 13:36:50|15860.62|15860.62|15860.62|15860.62|15860.62|15860.62|15860.62|15860.62|0
1620135480000|2021-05-04 13:38:00|15859.22|15859.22|15859.22|15859.22|15859.22|15859.22|15859.22|15859.22|0
1620135500000|2021-05-04 13:38:20|15860.62|15860.62|15860.62|15860.62|15860.62|15860.62|15860.62|15860.62|0
1620135520000|2021-05-04 13:38:40|15857.82|15857.82|15857.82|15857.82|15857.82|15857.82|15857.82|15857.82|0
1620135540000|2021-05-04 13:39:00|15859.22|15859.22|15859.22|15859.22|15859.22|15859.22|15859.22|15859.22|0
1620135550000|2021-05-04 13:39:10|15862.66|15862.66|15862.66|15862.66|15862.66|15862.66|15862.66|15862.66|0
1620135610000|2021-05-04 13:40:10|15861.26|15861.26|15859.87|15859.87|15861.26|15861.26|15859.87|15859.87|0
1620135640000|2021-05-04 13:40:40|15857.07|15857.07|15855.67|15855.67|15857.07|15857.07|15855.67|15855.67|0
1620135660000|2021-05-04 13:41:00|15854.27|15854.27|15854.27|15854.27|15854.27|15854.27|15854.27|15854.27|0
1620135680000|2021-05-04 13:41:20|15850.31|15850.31|15854.27|15854.27|15854.27|15854.27|15850.31|15850.31|0
1620135720000|2021-05-04 13:42:00|15855.67|15855.67|15855.67|15855.67|15855.67|15855.67|15855.67|15855.67|0
1620135730000|2021-05-04 13:42:10|15867.57|15867.57|15870.37|15870.37|15870.37|15870.37|15867.57|15867.57|0
1620135740000|2021-05-04 13:42:20|15866.4|15866.4|15866.4|15866.4|15866.4|15866.4|15866.4|15866.4|0
1620135760000|2021-05-04 13:42:40|15865|15865|15865|15865|15865|15865|15865|15865|0
1620135770000|2021-05-04 13:42:50|15863.86|15863.86|15862.71|15862.71|15863.86|15863.86|15862.71|15862.71|0
1620135780000|2021-05-04 13:43:00|15864.11|15864.11|15864.11|15864.11|15864.11|15864.11|15864.11|15864.11|0
1620135860000|2021-05-04 13:44:20|15862.71|15862.71|15862.71|15862.71|15862.71|15862.71|15858.74|15858.74|0
1620135870000|2021-05-04 13:44:30|15866.68|15866.68|15866.68|15866.68|15866.68|15866.68|15866.68|15866.68|0
1620135880000|2021-05-04 13:44:40|15868.07|15868.07|15868.07|15868.07|15872.27|15872.27|15868.07|15868.07|0
1620135890000|2021-05-04 13:44:50|15866.68|15866.68|15866.68|15866.68|15866.68|15866.68|15866.68|15866.68|0
1620135900000|2021-05-04 13:45:00|15874.61|15874.61|15871.82|15871.82|15874.61|15874.61|15871.82|15871.82|0
1620135910000|2021-05-04 13:45:10|15870.42|15870.42|15866.45|15866.45|15870.42|15870.42|15866.45|15866.45|0
1620135920000|2021-05-04 13:45:20|15865.05|15865.05|15862.76|15862.76|15865.05|15865.05|15862.76|15862.76|0
1620135940000|2021-05-04 13:45:40|15858.79|15858.79|15858.79|15858.79|15858.79|15858.79|15858.79|15858.79|0
1620135980000|2021-05-04 13:46:20|15860.19|15860.19|15872.09|15872.09|15872.09|15872.09|15860.19|15860.19|0
1620136000000|2021-05-04 13:46:40|15868.12|15868.12|15868.12|15868.12|15868.12|15868.12|15868.12|15868.12|0
1620136030000|2021-05-04 13:47:10|15866.72|15866.72|15866.72|15866.72|15866.72|15866.72|15866.72|15866.72|0
1620136070000|2021-05-04 13:47:50|15863.93|15863.93|15863.93|15863.93|15863.93|15863.93|15863.93|15863.93|0
1620136080000|2021-05-04 13:48:00|15855.99|15855.99|15851.8|15851.8|15855.99|15855.99|15851.8|15851.8|0
1620136090000|2021-05-04 13:48:10|15853.2|15853.2|15853.45|15853.45|15853.45|15853.45|15853.2|15853.2|0
1620136100000|2021-05-04 13:48:20|15849.48|15849.48|15849.48|15849.48|15849.48|15849.48|15849.48|15849.48|0
1620136110000|2021-05-04 13:48:30|15846.68|15846.68|15843.89|15843.89|15846.68|15846.68|15843.89|15843.89|0
1620136120000|2021-05-04 13:48:40|15841.59|15841.59|15841.59|15841.59|15841.59|15841.59|15841.59|15841.59|0
1620136130000|2021-05-04 13:48:50|15833.65|15833.65|15825.72|15825.72|15833.65|15833.65|15825.72|15825.72|0
1620136140000|2021-05-04 13:49:00|15824.32|15824.32|15824.32|15824.32|15824.32|15824.32|15824.32|15824.32|0
1620136150000|2021-05-04 13:49:10|15822.92|15822.92|15817.58|15817.58|15822.92|15822.92|15817.58|15817.58|0
1620136160000|2021-05-04 13:49:20|15818.98|15818.98|15818.98|15818.98|15818.98|15818.98|15818.98|15818.98|0
1620136200000|2021-05-04 13:50:00|15821.78|15821.78|15821.78|15821.78|15821.78|15821.78|15821.78|15821.78|0
1620136210000|2021-05-04 13:50:10|15820.38|15820.38|15821.78|15821.78|15821.78|15821.78|15820.38|15820.38|0
1620136220000|2021-05-04 13:50:20|15823.17|15823.17|15812.72|15812.72|15823.17|15823.17|15812.72|15812.72|0
1620136230000|2021-05-04 13:50:30|15816.68|15816.68|15816.68|15816.68|15816.68|15816.68|15816.68|15816.68|0
1620136250000|2021-05-04 13:50:50|15815.29|15815.29|15815.29|15815.29|15815.29|15815.29|15815.29|15815.29|0
1620136260000|2021-05-04 13:51:00|15811.09|15811.09|15811.09|15811.09|15811.09|15811.09|15811.09|15811.09|0
1620136270000|2021-05-04 13:51:10|15808.79|15808.79|15804.83|15804.83|15808.79|15808.79|15804.83|15804.83|0
1620136280000|2021-05-04 13:51:20|15803.43|15803.43|15803.43|15803.43|15803.43|15803.43|15803.43|15803.43|0
1620136290000|2021-05-04 13:51:30|15805.73|15805.73|15807.12|15807.12|15807.12|15807.12|15805.73|15805.73|0
1620136300000|2021-05-04 13:51:40|15808.52|15808.52|15808.52|15808.52|15808.52|15808.52|15808.52|15808.52|0
1620136310000|2021-05-04 13:51:50|15812.49|15812.49|15812.49|15812.49|15812.49|15812.49|15812.49|15812.49|0
1620136330000|2021-05-04 13:52:10|15808.52|15808.52|15808.52|15808.52|15808.52|15808.52|15808.52|15808.52|0
1620136360000|2021-05-04 13:52:40|15807.12|15807.12|15805.73|15805.73|15807.12|15807.12|15805.73|15805.73|0
1620136380000|2021-05-04 13:53:00|15804.58|15804.58|15807.37|15807.37|15807.37|15807.37|15804.58|15804.58|0
1620136390000|2021-05-04 13:53:10|15808.77|15808.77|15808.77|15808.77|15808.77|15808.77|15808.77|15808.77|0
1620136410000|2021-05-04 13:53:30|15807.37|15807.37|15807.37|15807.37|15807.37|15807.37|15807.37|15807.37|0
1620136420000|2021-05-04 13:53:40|15811.34|15811.34|15811.34|15811.34|15811.34|15811.34|15811.34|15811.34|0
1620136430000|2021-05-04 13:53:50|15809.94|15809.94|15804.83|15804.83|15809.94|15809.94|15804.83|15804.83|0
1620136440000|2021-05-04 13:54:00|15803.43|15803.43|15803.43|15803.43|15803.43|15803.43|15803.43|15803.43|0
1620136480000|2021-05-04 13:54:40|15807.4|15807.4|15807.4|15807.4|15807.4|15807.4|15807.4|15807.4|0
1620136490000|2021-05-04 13:54:50|15803.43|15803.43|15803.43|15803.43|15803.43|15803.43|15803.43|15803.43|0
1620136500000|2021-05-04 13:55:00|15802.03|15802.03|15800.63|15800.63|15802.03|15802.03|15800.63|15800.63|0
1620136510000|2021-05-04 13:55:10|15797.84|15797.84|15797.84|15797.84|15797.84|15797.84|15797.84|15797.84|0
1620136520000|2021-05-04 13:55:20|15793.87|15793.87|15788.75|15788.75|15793.87|15793.87|15788.75|15788.75|0
1620136540000|2021-05-04 13:55:40|15791.05|15791.05|15791.05|15791.05|15791.05|15791.05|15791.05|15791.05|0
1620136560000|2021-05-04 13:56:00|15792.45|15792.45|15792.45|15792.45|15792.45|15792.45|15792.45|15792.45|0
1620136580000|2021-05-04 13:56:20|15793.85|15793.85|15795.24|15795.24|15795.24|15795.24|15793.85|15793.85|0
1620136590000|2021-05-04 13:56:30|15798.04|15798.04|15800.84|15800.84|15800.84|15800.84|15798.04|15798.04|0
1620136610000|2021-05-04 13:56:50|15802.23|15802.23|15802.23|15802.23|15802.23|15802.23|15802.23|15802.23|0
1620136620000|2021-05-04 13:57:00|15800.84|15800.84|15798.04|15798.04|15800.84|15800.84|15798.04|15798.04|0
1620136640000|2021-05-04 13:57:20|15796.64|15796.64|15796.64|15796.64|15796.64|15796.64|15796.64|15796.64|0
1620136650000|2021-05-04 13:57:30|15795.24|15795.24|15791.28|15791.28|15795.24|15795.24|15791.28|15791.28|0
1620136660000|2021-05-04 13:57:40|15790.13|15790.13|15790.13|15790.13|15790.13|15790.13|15790.13|15790.13|0
1620136690000|2021-05-04 13:58:10|15794.1|15794.1|15794.1|15794.1|15794.1|15794.1|15794.1|15794.1|0
1620136710000|2021-05-04 13:58:30|15791.3|15791.3|15794.1|15794.1|15795.49|15795.49|15791.3|15791.3|0
1620136720000|2021-05-04 13:58:40|15795.49|15795.49|15795.49|15795.49|15795.49|15795.49|15795.49|15795.49|0
1620136730000|2021-05-04 13:58:50|15794.1|15794.1|15794.1|15794.1|15794.1|15794.1|15794.1|15794.1|0
1620136750000|2021-05-04 13:59:10|15802.03|15802.03|15802.03|15802.03|15802.03|15802.03|15802.03|15802.03|0
1620136760000|2021-05-04 13:59:20|15800.63|15800.63|15804.37|15804.37|15808.57|15808.57|15800.63|15800.63|0
1620136770000|2021-05-04 13:59:30|15805.77|15805.77|15807.17|15807.17|15807.17|15807.17|15805.77|15805.77|0
1620136780000|2021-05-04 13:59:40|15805.77|15805.77|15805.77|15805.77|15805.77|15805.77|15805.77|15805.77|0
1620136790000|2021-05-04 13:59:50|15801.8|15801.8|15801.8|15801.8|15801.8|15801.8|15801.8|15801.8|0
1620136810000|2021-05-04 14:00:10|15793.87|15793.87|15789.93|15789.93|15793.87|15793.87|15789.93|15789.93|0
1620136840000|2021-05-04 14:00:40|15785.96|15785.96|15785.96|15785.96|15785.96|15785.96|15785.96|15785.96|0
1620136870000|2021-05-04 14:01:10|15789.93|15789.93|15789.93|15789.93|15789.93|15789.93|15789.93|15789.93|0
1620136890000|2021-05-04 14:01:30|15788.53|15788.53|15788.53|15788.53|15788.53|15788.53|15788.53|15788.53|0
1620136920000|2021-05-04 14:02:00|15791.32|15791.32|15787.13|15787.13|15793.89|15793.89|15787.13|15787.13|0
1620136980000|2021-05-04 14:03:00|15794.12|15794.12|15794.12|15794.12|15794.12|15794.12|15794.12|15794.12|0
1620137060000|2021-05-04 14:04:20|15795.52|15795.52|15795.52|15795.52|15795.52|15795.52|15795.52|15795.52|0
1620137070000|2021-05-04 14:04:30|15794.37|15794.37|15794.37|15794.37|15794.37|15794.37|15794.37|15794.37|0
1620137080000|2021-05-04 14:04:40|15806.27|15806.27|15806.27|15806.27|15806.27|15806.27|15806.27|15806.27|0
1620137100000|2021-05-04 14:05:00|15803.48|15803.48|15803.48|15803.48|15803.48|15803.48|15803.48|15803.48|0
1620137110000|2021-05-04 14:05:10|15799.51|15799.51|15800.91|15800.91|15800.91|15800.91|15799.51|15799.51|0
1620137130000|2021-05-04 14:05:30|15799.51|15799.51|15796.71|15796.71|15799.51|15799.51|15796.71|15796.71|0
1620137140000|2021-05-04 14:05:40|15795.56|15795.56|15790.2|15790.2|15795.56|15795.56|15790.2|15790.2|0
1620137160000|2021-05-04 14:06:00|15788.8|15788.8|15790.2|15790.2|15790.2|15790.2|15788.8|15788.8|0
1620137190000|2021-05-04 14:06:30|15791.6|15791.6|15794.17|15794.17|15794.17|15794.17|15790.2|15790.2|0
1620137200000|2021-05-04 14:06:40|15796.96|15796.96|15800.93|15800.93|15800.93|15800.93|15796.96|15796.96|0
1620137210000|2021-05-04 14:06:50|15802.08|15802.08|15802.08|15802.08|15802.08|15802.08|15802.08|15802.08|0
1620137220000|2021-05-04 14:07:00|15810.47|15810.47|15815.83|15815.83|15815.83|15815.83|15810.47|15810.47|0
1620137240000|2021-05-04 14:07:20|15814.43|15814.43|15814.43|15814.43|15814.43|15814.43|15814.43|15814.43|0
1620137250000|2021-05-04 14:07:30|15813.04|15813.04|15813.04|15813.04|15813.04|15813.04|15813.04|15813.04|0
1620137290000|2021-05-04 14:08:10|15811.64|15811.64|15811.64|15811.64|15811.64|15811.64|15811.64|15811.64|0
1620137320000|2021-05-04 14:08:40|15813.04|15813.04|15813.04|15813.04|15813.04|15813.04|15813.04|15813.04|0
1620137330000|2021-05-04 14:08:50|15814.43|15814.43|15814.43|15814.43|15814.43|15814.43|15814.43|15814.43|0
1620137350000|2021-05-04 14:09:10|15813.04|15813.04|15813.04|15813.04|15813.04|15813.04|15813.04|15813.04|0
1620137400000|2021-05-04 14:10:00|15811.64|15811.64|15807.44|15807.44|15811.64|15811.64|15807.44|15807.44|0
1620137410000|2021-05-04 14:10:10|15806.3|15806.3|15806.3|15806.3|15806.3|15806.3|15806.3|15806.3|0
1620137450000|2021-05-04 14:10:50|15807.69|15807.69|15807.69|15807.69|15807.69|15807.69|15807.69|15807.69|0
1620137470000|2021-05-04 14:11:10|15804.9|15804.9|15804.9|15804.9|15804.9|15804.9|15804.9|15804.9|0
1620137480000|2021-05-04 14:11:20|15806.3|15806.3|15806.3|15806.3|15806.3|15806.3|15806.3|15806.3|0
1620137490000|2021-05-04 14:11:30|15805.15|15805.15|15805.15|15805.15|15805.15|15805.15|15805.15|15805.15|0
1620137500000|2021-05-04 14:11:40|15801.18|15801.18|15803.75|15803.75|15805.15|15805.15|15801.18|15801.18|0
1620137510000|2021-05-04 14:11:50|15805.15|15805.15|15805.15|15805.15|15805.15|15805.15|15805.15|15805.15|0
1620137520000|2021-05-04 14:12:00|15806.55|15806.55|15806.55|15806.55|15806.55|15806.55|15806.55|15806.55|0
1620137530000|2021-05-04 14:12:10|15802.58|15802.58|15795.81|15795.81|15802.58|15802.58|15795.81|15795.81|0
1620137560000|2021-05-04 14:12:40|15798.61|15798.61|15798.61|15798.61|15798.61|15798.61|15798.61|15798.61|0
1620137570000|2021-05-04 14:12:50|15795.81|15795.81|15795.81|15795.81|15795.81|15795.81|15795.81|15795.81|0
1620137590000|2021-05-04 14:13:10|15794.42|15794.42|15794.42|15794.42|15794.42|15794.42|15794.42|15794.42|0
1620137660000|2021-05-04 14:14:20|15790.22|15790.22|15788.82|15788.82|15790.22|15790.22|15788.82|15788.82|0
1620137670000|2021-05-04 14:14:30|15780.89|15780.89|15780.89|15780.89|15780.89|15780.89|15780.89|15780.89|0
1620137690000|2021-05-04 14:14:50|15782.29|15782.29|15782.29|15782.29|15782.29|15782.29|15782.29|15782.29|0
1620137700000|2021-05-04 14:15:00|15786.25|15786.25|15786.25|15786.25|15786.25|15786.25|15786.25|15786.25|0
1620137710000|2021-05-04 14:15:10|15783.46|15783.46|15780.91|15780.91|15783.46|15783.46|15780.91|15780.91|0
1620137720000|2021-05-04 14:15:20|15778.12|15778.12|15778.12|15778.12|15778.12|15778.12|15778.12|15778.12|0
1620137730000|2021-05-04 14:15:30|15776.72|15776.72|15776.72|15776.72|15776.72|15776.72|15776.72|15776.72|0
1620137760000|2021-05-04 14:16:00|15772.75|15772.75|15776.95|15776.95|15776.95|15776.95|15772.75|15772.75|0
1620137770000|2021-05-04 14:16:10|15784.88|15784.88|15780.91|15780.91|15784.88|15784.88|15780.91|15780.91|0
1620137780000|2021-05-04 14:16:20|15782.31|15782.31|15782.31|15782.31|15782.31|15782.31|15782.31|15782.31|0
1620137810000|2021-05-04 14:16:50|15783.46|15783.46|15787.43|15787.43|15787.43|15787.43|15783.46|15783.46|0
1620137820000|2021-05-04 14:17:00|15791.39|15791.39|15791.39|15791.39|15791.39|15791.39|15791.39|15791.39|0
1620137850000|2021-05-04 14:17:30|15792.54|15792.54|15794.84|15794.84|15794.84|15794.84|15792.54|15792.54|0
1620137860000|2021-05-04 14:17:40|15798.81|15798.81|15802.77|15802.77|15802.77|15802.77|15798.81|15798.81|0
1620137910000|2021-05-04 14:18:30|15803.92|15803.92|15803.92|15803.92|15803.92|15803.92|15803.92|15803.92|0
1620137940000|2021-05-04 14:19:00|15822.1|15822.1|15822.1|15822.1|15823.49|15823.49|15819.3|15819.3|0
1620137950000|2021-05-04 14:19:10|15820.7|15820.7|15820.7|15820.7|15820.7|15820.7|15820.7|15820.7|0
1620137970000|2021-05-04 14:19:30|15824.67|15824.67|15830.03|15830.03|15830.03|15830.03|15824.67|15824.67|0
1620137990000|2021-05-04 14:19:50|15828.63|15828.63|15832.6|15832.6|15832.6|15832.6|15828.63|15828.63|0
1620138010000|2021-05-04 14:20:10|15828.63|15828.63|15825.84|15825.84|15828.63|15828.63|15825.84|15825.84|0
1620138020000|2021-05-04 14:20:20|15824.69|15824.69|15819.32|15819.32|15824.69|15824.69|15819.32|15819.32|0
1620138040000|2021-05-04 14:20:40|15820.72|15820.72|15819.32|15819.32|15820.72|15820.72|15819.32|15819.32|0
1620138050000|2021-05-04 14:20:50|15817.93|15817.93|15817.93|15817.93|15817.93|15817.93|15817.93|15817.93|0
1620138060000|2021-05-04 14:21:00|15816.53|15816.53|15816.53|15816.53|15816.53|15816.53|15816.53|15816.53|0
1620138080000|2021-05-04 14:21:20|15817.93|15817.93|15817.93|15817.93|15817.93|15817.93|15817.93|15817.93|0
1620138110000|2021-05-04 14:21:50|15819.32|15819.32|15819.32|15819.32|15819.32|15819.32|15819.32|15819.32|0
1620138120000|2021-05-04 14:22:00|15823.29|15823.29|15823.29|15823.29|15823.29|15823.29|15823.29|15823.29|0
1620138130000|2021-05-04 14:22:10|15826.09|15826.09|15826.09|15826.09|15826.09|15826.09|15826.09|15826.09|0
1620138140000|2021-05-04 14:22:20|15830.06|15830.06|15827.26|15827.26|15830.06|15830.06|15827.26|15827.26|0
1620138180000|2021-05-04 14:23:00|15828.66|15828.66|15828.66|15828.66|15828.66|15828.66|15828.66|15828.66|0
1620138220000|2021-05-04 14:23:40|15838.44|15838.44|15837.05|15837.05|15838.44|15838.44|15837.05|15837.05|0
1620138230000|2021-05-04 14:23:50|15835.65|15835.65|15834.25|15834.25|15835.65|15835.65|15834.25|15834.25|0
1620138240000|2021-05-04 14:24:00|15835.4|15835.4|15835.4|15835.4|15835.4|15835.4|15835.4|15835.4|0
1620138250000|2021-05-04 14:24:10|15836.8|15836.8|15836.8|15836.8|15836.8|15836.8|15836.8|15836.8|0
1620138260000|2021-05-04 14:24:20|15838.19|15838.19|15838.19|15838.19|15838.19|15838.19|15838.19|15838.19|0
1620138280000|2021-05-04 14:24:40|15839.59|15839.59|15839.59|15839.59|15839.59|15839.59|15839.59|15839.59|0
1620138300000|2021-05-04 14:25:00|15838.19|15838.19|15836.8|15836.8|15838.19|15838.19|15836.8|15836.8|0
1620138330000|2021-05-04 14:25:30|15840.76|15840.76|15846.13|15846.13|15846.13|15846.13|15840.76|15840.76|0
1620138360000|2021-05-04 14:26:00|15847.53|15847.53|15847.53|15847.53|15847.53|15847.53|15847.53|15847.53|0
1620138390000|2021-05-04 14:26:30|15851.49|15851.49|15851.49|15851.49|15851.49|15851.49|15851.49|15851.49|0
1620138400000|2021-05-04 14:26:40|15855.46|15855.46|15855.46|15855.46|15855.46|15855.46|15855.46|15855.46|0
1620138450000|2021-05-04 14:27:30|15852.67|15852.67|15852.67|15852.67|15852.67|15852.67|15852.67|15852.67|0
1620138460000|2021-05-04 14:27:40|15851.27|15851.27|15851.27|15851.27|15851.27|15851.27|15851.27|15851.27|0
1620138480000|2021-05-04 14:28:00|15855.24|15855.24|15855.24|15855.24|15856.63|15856.63|15855.24|15855.24|0
1620138500000|2021-05-04 14:28:20|15856.63|15856.63|15860.6|15860.6|15860.6|15860.6|15856.63|15856.63|0
1620138540000|2021-05-04 14:29:00|15862|15862|15862|15862|15862|15862|15862|15862|0
1620138580000|2021-05-04 14:29:40|15860.6|15860.6|15860.6|15860.6|15860.6|15860.6|15860.6|15860.6|0
1620138600000|2021-05-04 14:30:00|15852.67|15852.67|15852.67|15852.67|15852.67|15852.67|15852.67|15852.67|0
1620138610000|2021-05-04 14:30:10|15849.87|15849.87|15845.9|15845.9|15849.87|15849.87|15845.9|15845.9|0
1620138620000|2021-05-04 14:30:20|15841.94|15841.94|15841.94|15841.94|15841.94|15841.94|15841.94|15841.94|0
1620138780000|2021-05-04 14:33:00|15843.33|15843.33|15843.33|15843.33|15844.73|15844.73|15843.33|15843.33|0
1620138800000|2021-05-04 14:33:20|15839.37|15839.37|15839.37|15839.37|15839.37|15839.37|15839.37|15839.37|0
1620138810000|2021-05-04 14:33:30|15843.33|15843.33|15843.33|15843.33|15843.33|15843.33|15843.33|15843.33|0
1620138850000|2021-05-04 14:34:10|15844.73|15844.73|15844.73|15844.73|15844.73|15844.73|15844.73|15844.73|0
1620138900000|2021-05-04 14:35:00|15843.58|15843.58|15843.58|15843.58|15843.58|15843.58|15843.58|15843.58|0
1620138910000|2021-05-04 14:35:10|15842.19|15842.19|15840.79|15840.79|15842.19|15842.19|15840.79|15840.79|0
1620138930000|2021-05-04 14:35:30|15844.75|15844.75|15846.15|15846.15|15846.15|15846.15|15844.75|15844.75|0
1620138970000|2021-05-04 14:36:10|15842.19|15842.19|15842.19|15842.19|15842.19|15842.19|15842.19|15842.19|0
1620138990000|2021-05-04 14:36:30|15838.22|15838.22|15834.25|15834.25|15838.22|15838.22|15834.25|15834.25|0
1620139010000|2021-05-04 14:36:50|15835.4|15835.4|15835.4|15835.4|15835.4|15835.4|15835.4|15835.4|0
1620139030000|2021-05-04 14:37:10|15836.55|15836.55|15836.55|15836.55|15836.55|15836.55|15836.55|15836.55|0
1620139040000|2021-05-04 14:37:20|15837.69|15837.69|15837.69|15837.69|15837.69|15837.69|15837.69|15837.69|0
1620139050000|2021-05-04 14:37:30|15839.09|15839.09|15844.68|15844.68|15844.68|15844.68|15839.09|15839.09|0
1620139110000|2021-05-04 14:38:30|15846.08|15846.08|15848.88|15848.88|15848.88|15848.88|15846.08|15846.08|0
1620139150000|2021-05-04 14:39:10|15852.85|15852.85|15852.85|15852.85|15852.85|15852.85|15852.85|15852.85|0
1620139160000|2021-05-04 14:39:20|15861.23|15861.23|15861.23|15861.23|15861.23|15861.23|15861.23|15861.23|0
1620139170000|2021-05-04 14:39:30|15862.63|15862.63|15862.63|15862.63|15862.63|15862.63|15862.63|15862.63|0
1620139190000|2021-05-04 14:39:50|15864.03|15864.03|15872.42|15872.42|15873.82|15873.82|15864.03|15864.03|0
1620139200000|2021-05-04 14:40:00|15880.35|15880.35|15880.35|15880.35|15880.35|15880.35|15880.35|15880.35|0
1620139210000|2021-05-04 14:40:10|15881.75|15881.75|15881.75|15881.75|15881.75|15881.75|15881.75|15881.75|0
1620139240000|2021-05-04 14:40:40|15883.15|15883.15|15883.15|15883.15|15883.15|15883.15|15883.15|15883.15|0
1620139260000|2021-05-04 14:41:00|15880.35|15880.35|15885.95|15885.95|15885.95|15885.95|15880.35|15880.35|0
1620139270000|2021-05-04 14:41:10|15888.74|15888.74|15892.94|15892.94|15892.94|15892.94|15888.74|15888.74|0
1620139290000|2021-05-04 14:41:30|15891.54|15891.54|15891.54|15891.54|15891.54|15891.54|15891.54|15891.54|0
1620139300000|2021-05-04 14:41:40|15890.14|15890.14|15894.11|15894.11|15894.11|15894.11|15890.14|15890.14|0
1620139310000|2021-05-04 14:41:50|15895.51|15895.51|15895.51|15895.51|15895.51|15895.51|15895.51|15895.51|0
1620139360000|2021-05-04 14:42:40|15896.65|15896.65|15898.05|15898.05|15898.05|15898.05|15896.65|15896.65|0
1620139370000|2021-05-04 14:42:50|15905.04|15905.04|15900.85|15900.85|15905.04|15905.04|15900.85|15900.85|0
1620139380000|2021-05-04 14:43:00|15903.64|15903.64|15902.25|15902.25|15903.64|15903.64|15902.25|15902.25|0
1620139410000|2021-05-04 14:43:30|15903.39|15903.39|15904.54|15904.54|15904.54|15904.54|15903.39|15903.39|0
1620139450000|2021-05-04 14:44:10|15903.14|15903.14|15901.75|15901.75|15903.14|15903.14|15901.75|15901.75|0
1620139490000|2021-05-04 14:44:50|15898.95|15898.95|15898.95|15898.95|15898.95|15898.95|15898.95|15898.95|0
1620139500000|2021-05-04 14:45:00|15897.55|15897.55|15897.55|15897.55|15897.55|15897.55|15897.55|15897.55|0
1620139540000|2021-05-04 14:45:40|15896.4|15896.4|15896.4|15896.4|15896.4|15896.4|15896.4|15896.4|0
1620139560000|2021-05-04 14:46:00|15893.61|15893.61|15889.64|15889.64|15893.61|15893.61|15889.64|15889.64|0
1620139570000|2021-05-04 14:46:10|15893.61|15893.61|15893.61|15893.61|15893.61|15893.61|15893.61|15893.61|0
1620139580000|2021-05-04 14:46:20|15895.01|15895.01|15895.01|15895.01|15895.01|15895.01|15895.01|15895.01|0
1620139620000|2021-05-04 14:47:00|15892.21|15892.21|15888.24|15888.24|15892.21|15892.21|15888.24|15888.24|0
1620139630000|2021-05-04 14:47:10|15887.09|15887.09|15883.13|15883.13|15887.09|15887.09|15883.13|15883.13|0
1620139650000|2021-05-04 14:47:30|15880.33|15880.33|15880.33|15880.33|15880.33|15880.33|15880.33|15880.33|0
1620139680000|2021-05-04 14:48:00|15876.36|15876.36|15876.36|15876.36|15876.36|15876.36|15876.36|15876.36|0
1620139690000|2021-05-04 14:48:10|15872.39|15872.39|15872.39|15872.39|15872.39|15872.39|15872.39|15872.39|0
1620139720000|2021-05-04 14:48:40|15868.43|15868.43|15868.43|15868.43|15868.43|15868.43|15868.43|15868.43|0
1620139730000|2021-05-04 14:48:50|15867.28|15867.28|15861.94|15861.94|15867.28|15867.28|15861.94|15861.94|0
1620139800000|2021-05-04 14:50:00|15860.54|15860.54|15853.77|15853.77|15860.54|15860.54|15853.77|15853.77|0
1620139810000|2021-05-04 14:50:10|15848.18|15848.18|15843.99|15843.99|15848.18|15848.18|15843.99|15843.99|0
1620139820000|2021-05-04 14:50:20|15842.84|15842.84|15842.84|15842.84|15842.84|15842.84|15842.84|15842.84|0
1620139830000|2021-05-04 14:50:30|15838.87|15838.87|15834.9|15834.9|15838.87|15838.87|15834.9|15834.9|0
1620139840000|2021-05-04 14:50:40|15833.51|15833.51|15833.51|15833.51|15833.51|15833.51|15833.51|15833.51|0
1620139880000|2021-05-04 14:51:20|15832.11|15832.11|15832.11|15832.11|15832.11|15832.11|15832.11|15832.11|0
1620139890000|2021-05-04 14:51:30|15833.51|15833.51|15833.51|15833.51|15833.51|15833.51|15833.51|15833.51|0
1620139920000|2021-05-04 14:52:00|15832.11|15832.11|15832.11|15832.11|15832.11|15832.11|15832.11|15832.11|0
1620139930000|2021-05-04 14:52:10|15830.96|15830.96|15831.21|15831.21|15831.21|15831.21|15829.81|15829.81|0
1620139950000|2021-05-04 14:52:30|15827.24|15827.24|15823.28|15823.28|15827.24|15827.24|15823.28|15823.28|0
1620139990000|2021-05-04 14:53:10|15820.48|15820.48|15819.08|15819.08|15820.48|15820.48|15819.08|15819.08|0
1620140000000|2021-05-04 14:53:20|15820.48|15820.48|15820.48|15820.48|15820.48|15820.48|15820.48|15820.48|0
1620140030000|2021-05-04 14:53:50|15821.88|15821.88|15820.48|15820.48|15821.88|15821.88|15820.48|15820.48|0
1620140070000|2021-05-04 14:54:30|15817.68|15817.68|15817.68|15817.68|15817.68|15817.68|15817.68|15817.68|0
1620140100000|2021-05-04 14:55:00|15821.65|15821.65|15821.65|15821.65|15821.65|15821.65|15821.65|15821.65|0
1620140210000|2021-05-04 14:56:50|15818.85|15818.85|15818.85|15818.85|15818.85|15818.85|15818.85|15818.85|0
1620140230000|2021-05-04 14:57:10|15822.82|15822.82|15822.82|15822.82|15822.82|15822.82|15822.82|15822.82|0
1620140290000|2021-05-04 14:58:10|15825.12|15825.12|15825.12|15825.12|15825.12|15825.12|15825.12|15825.12|0
1620140330000|2021-05-04 14:58:50|15823.72|15823.72|15823.72|15823.72|15823.72|15823.72|15823.72|15823.72|0
1620140350000|2021-05-04 14:59:10|15819.75|15819.75|15819.75|15819.75|15819.75|15819.75|15819.75|15819.75|0
1620140370000|2021-05-04 14:59:30|15823.72|15823.72|15823.72|15823.72|15823.72|15823.72|15823.72|15823.72|0
1620140380000|2021-05-04 14:59:40|15825.12|15825.12|15825.12|15825.12|15825.12|15825.12|15825.12|15825.12|0
1620140400000|2021-05-04 15:00:00|15827.91|15827.91|15827.91|15827.91|15827.91|15827.91|15827.91|15827.91|0
1620140410000|2021-05-04 15:00:10|15825.62|15825.62|15822.57|15822.57|15825.62|15825.62|15822.57|15822.57|0
1620140450000|2021-05-04 15:00:50|15825.37|15825.37|15821.4|15821.4|15825.37|15825.37|15821.4|15821.4|0
1620140460000|2021-05-04 15:01:00|15820|15820|15818.6|15818.6|15820|15820|15818.6|15818.6|0
1620140480000|2021-05-04 15:01:20|15813.24|15813.24|15813.24|15813.24|15813.24|15813.24|15813.24|15813.24|0
1620140540000|2021-05-04 15:02:20|15814.64|15814.64|15818.6|15818.6|15818.6|15818.6|15814.64|15814.64|0
1620140620000|2021-05-04 15:03:40|15817.21|15817.21|15817.21|15817.21|15817.21|15817.21|15817.21|15817.21|0
1620140630000|2021-05-04 15:03:50|15815.81|15815.81|15815.81|15815.81|15815.81|15815.81|15815.81|15815.81|0
1620140640000|2021-05-04 15:04:00|15814.41|15814.41|15814.41|15814.41|15814.41|15814.41|15814.41|15814.41|0
1620140660000|2021-05-04 15:04:20|15811.61|15811.61|15811.61|15811.61|15811.61|15811.61|15811.61|15811.61|0
1620140670000|2021-05-04 15:04:30|15807.65|15807.65|15807.65|15807.65|15807.65|15807.65|15807.65|15807.65|0
1620140700000|2021-05-04 15:05:00|15806.25|15806.25|15806.25|15806.25|15806.25|15806.25|15806.25|15806.25|0
1620140710000|2021-05-04 15:05:10|15803.45|15803.45|15798.09|15798.09|15803.45|15803.45|15798.09|15798.09|0
1620140740000|2021-05-04 15:05:40|15796.94|15796.94|15796.94|15796.94|15796.94|15796.94|15796.94|15796.94|0
1620140750000|2021-05-04 15:05:50|15798.34|15798.34|15799.74|15799.74|15799.74|15799.74|15798.34|15798.34|0
1620140780000|2021-05-04 15:06:20|15802.53|15802.53|15802.53|15802.53|15802.53|15802.53|15802.53|15802.53|0
1620140800000|2021-05-04 15:06:40|15798.56|15798.56|15798.56|15798.56|15798.56|15798.56|15798.56|15798.56|0
1620140820000|2021-05-04 15:07:00|15802.53|15802.53|15798.56|15798.56|15802.53|15802.53|15798.56|15798.56|0
1620140830000|2021-05-04 15:07:10|15799.71|15799.71|15799.71|15799.71|15799.71|15799.71|15799.71|15799.71|0
1620140840000|2021-05-04 15:07:20|15803.68|15803.68|15803.68|15803.68|15803.68|15803.68|15803.68|15803.68|0
1620140860000|2021-05-04 15:07:40|15807.65|15807.65|15807.65|15807.65|15807.65|15807.65|15807.65|15807.65|0
1620140870000|2021-05-04 15:07:50|15810.44|15810.44|15810.44|15810.44|15810.44|15810.44|15810.44|15810.44|0
1620140930000|2021-05-04 15:08:50|15816.03|15816.03|15816.03|15816.03|15816.03|15816.03|15816.03|15816.03|0
1620140960000|2021-05-04 15:09:20|15814.64|15814.64|15814.64|15814.64|15814.64|15814.64|15814.64|15814.64|0
1620141000000|2021-05-04 15:10:00|15813.24|15813.24|15813.24|15813.24|15813.24|15813.24|15813.24|15813.24|0
1620141010000|2021-05-04 15:10:10|15811.84|15811.84|15811.84|15811.84|15811.84|15811.84|15811.84|15811.84|0
1620141040000|2021-05-04 15:10:40|15810.44|15810.44|15806.48|15806.48|15810.44|15810.44|15806.48|15806.48|0
1620141060000|2021-05-04 15:11:00|15803.68|15803.68|15803.68|15803.68|15803.68|15803.68|15803.68|15803.68|0
1620141070000|2021-05-04 15:11:10|15799.49|15799.49|15799.49|15799.49|15799.49|15799.49|15799.49|15799.49|0
1620141080000|2021-05-04 15:11:20|15798.34|15798.34|15798.34|15798.34|15798.34|15798.34|15798.34|15798.34|0
1620141090000|2021-05-04 15:11:30|15799.74|15799.74|15799.74|15799.74|15799.74|15799.74|15799.74|15799.74|0
1620141120000|2021-05-04 15:12:00|15798.34|15798.34|15798.34|15798.34|15798.34|15798.34|15798.34|15798.34|0
1620141150000|2021-05-04 15:12:30|15797.19|15797.19|15795.79|15795.79|15797.19|15797.19|15795.79|15795.79|0
1620141180000|2021-05-04 15:13:00|15792.99|15792.99|15785.06|15785.06|15792.99|15792.99|15785.06|15785.06|0
1620141210000|2021-05-04 15:13:30|15783.66|15783.66|15779.69|15779.69|15783.66|15783.66|15779.69|15779.69|0
1620141220000|2021-05-04 15:13:40|15783.66|15783.66|15783.66|15783.66|15783.66|15783.66|15783.66|15783.66|0
1620141230000|2021-05-04 15:13:50|15782.26|15782.26|15782.26|15782.26|15782.26|15782.26|15782.26|15782.26|0
1620141240000|2021-05-04 15:14:00|15779.47|15779.47|15771.56|15771.56|15779.47|15779.47|15771.56|15771.56|0
1620141250000|2021-05-04 15:14:10|15774.35|15774.35|15774.35|15774.35|15774.35|15774.35|15774.35|15774.35|0
1620141260000|2021-05-04 15:14:20|15772.95|15772.95|15774.1|15774.1|15775.5|15775.5|15772.95|15772.95|0
1620141290000|2021-05-04 15:14:50|15770.13|15770.13|15770.13|15770.13|15770.13|15770.13|15770.13|15770.13|0
1620141300000|2021-05-04 15:15:00|15766.17|15766.17|15766.17|15766.17|15766.17|15766.17|15766.17|15766.17|0
1620141310000|2021-05-04 15:15:10|15762.2|15762.2|15766.17|15766.17|15766.17|15766.17|15762.2|15762.2|0
1620141360000|2021-05-04 15:16:00|15764.77|15764.77|15764.77|15764.77|15764.77|15764.77|15764.77|15764.77|0
1620141370000|2021-05-04 15:16:10|15760.8|15760.8|15756.83|15756.83|15760.8|15760.8|15756.83|15756.83|0
1620141390000|2021-05-04 15:16:30|15755.68|15755.68|15755.68|15755.68|15755.68|15755.68|15755.68|15755.68|0
1620141500000|2021-05-04 15:18:20|15757.08|15757.08|15754.29|15754.29|15757.08|15757.08|15754.29|15754.29|0
1620141520000|2021-05-04 15:18:40|15750.32|15750.32|15746.35|15746.35|15750.32|15750.32|15746.35|15746.35|0
1620141570000|2021-05-04 15:19:30|15750.32|15750.32|15754.29|15754.29|15754.29|15754.29|15750.32|15750.32|0
1620141580000|2021-05-04 15:19:40|15750.32|15750.32|15750.32|15750.32|15750.32|15750.32|15750.32|15750.32|0
1620141600000|2021-05-04 15:20:00|15751.72|15751.72|15751.72|15751.72|15751.72|15751.72|15751.72|15751.72|0
1620141660000|2021-05-04 15:21:00|15750.32|15750.32|15754.29|15754.29|15754.29|15754.29|15750.32|15750.32|0
1620141680000|2021-05-04 15:21:20|15752.89|15752.89|15752.89|15752.89|15752.89|15752.89|15752.89|15752.89|0
1620141730000|2021-05-04 15:22:10|15754.29|15754.29|15754.29|15754.29|15754.29|15754.29|15754.29|15754.29|0
1620141740000|2021-05-04 15:22:20|15752.89|15752.89|15752.89|15752.89|15752.89|15752.89|15748.92|15748.92|0
1620141750000|2021-05-04 15:22:30|15755.68|15755.68|15755.68|15755.68|15755.68|15755.68|15755.68|15755.68|0
1620141760000|2021-05-04 15:22:40|15754.29|15754.29|15754.29|15754.29|15754.29|15754.29|15754.29|15754.29|0
1620141790000|2021-05-04 15:23:10|15752.89|15752.89|15748.92|15748.92|15752.89|15752.89|15748.92|15748.92|0
1620141800000|2021-05-04 15:23:20|15750.32|15750.32|15750.32|15750.32|15750.32|15750.32|15750.32|15750.32|0
1620141830000|2021-05-04 15:23:50|15748.92|15748.92|15748.92|15748.92|15748.92|15748.92|15748.92|15748.92|0
1620141840000|2021-05-04 15:24:00|15750.32|15750.32|15754.29|15754.29|15754.29|15754.29|15750.32|15750.32|0
1620141850000|2021-05-04 15:24:10|15752.89|15752.89|15752.89|15752.89|15752.89|15752.89|15752.89|15752.89|0
1620141860000|2021-05-04 15:24:20|15754.29|15754.29|15754.29|15754.29|15754.29|15754.29|15754.29|15754.29|0
1620141870000|2021-05-04 15:24:30|15752.89|15752.89|15752.89|15752.89|15752.89|15752.89|15752.89|15752.89|0
1620141910000|2021-05-04 15:25:10|15750.09|15750.09|15744.73|15744.73|15750.09|15750.09|15744.73|15744.73|0
1620141920000|2021-05-04 15:25:20|15746.12|15746.12|15744.73|15744.73|15746.12|15746.12|15744.73|15744.73|0
1620141930000|2021-05-04 15:25:30|15737.96|15737.96|15736.56|15736.56|15737.96|15737.96|15736.56|15736.56|0
1620141960000|2021-05-04 15:26:00|15737.96|15737.96|15737.96|15737.96|15737.96|15737.96|15737.96|15737.96|0
1620141970000|2021-05-04 15:26:10|15740.76|15740.76|15740.76|15740.76|15740.76|15740.76|15740.76|15740.76|0
1620141980000|2021-05-04 15:26:20|15739.36|15739.36|15737.96|15737.96|15739.36|15739.36|15737.96|15737.96|0
1620141990000|2021-05-04 15:26:30|15739.36|15739.36|15739.36|15739.36|15739.36|15739.36|15739.36|15739.36|0
1620142020000|2021-05-04 15:27:00|15736.56|15736.56|15737.96|15737.96|15737.96|15737.96|15736.56|15736.56|0
1620142030000|2021-05-04 15:27:10|15736.56|15736.56|15736.56|15736.56|15736.56|15736.56|15736.56|15736.56|0
1620142040000|2021-05-04 15:27:20|15737.96|15737.96|15737.96|15737.96|15737.96|15737.96|15737.96|15737.96|0
1620142060000|2021-05-04 15:27:40|15734|15734|15734|15734|15734|15734|15734|15734|0
1620142080000|2021-05-04 15:28:00|15732.6|15732.6|15732.6|15732.6|15732.6|15732.6|15732.6|15732.6|0
1620142090000|2021-05-04 15:28:10|15736.56|15736.56|15736.56|15736.56|15736.56|15736.56|15736.56|15736.56|0
1620142110000|2021-05-04 15:28:30|15737.96|15737.96|15737.96|15737.96|15737.96|15737.96|15737.96|15737.96|0
1620142130000|2021-05-04 15:28:50|15736.56|15736.56|15735.17|15735.17|15736.56|15736.56|15735.17|15735.17|0
1620142140000|2021-05-04 15:29:00|15733.77|15733.77|15728.4|15728.4|15735.17|15735.17|15728.4|15728.4|0
1620142150000|2021-05-04 15:29:10|15727.01|15727.01|15728.4|15728.4|15728.4|15728.4|15727.01|15727.01|0
1620142160000|2021-05-04 15:29:20|15727.01|15727.01|15727.01|15727.01|15727.01|15727.01|15727.01|15727.01|0
1620142170000|2021-05-04 15:29:30|15723.04|15723.04|15728.4|15728.4|15728.4|15728.4|15723.04|15723.04|0
1620142190000|2021-05-04 15:29:50|15732.37|15732.37|15733.77|15733.77|15733.77|15733.77|15732.37|15732.37|0
1620198900000|2021-05-05 07:15:00|15794.57|15794.57|15794.57|15794.57|15794.57|15794.57|15794.57|15794.57|0
1620198910000|2021-05-05 07:15:10|15797.37|15797.37|15797.37|15797.37|15797.37|15797.37|15797.37|15797.37|0
1620198940000|2021-05-05 07:15:40|15793.4|15793.4|15793.4|15793.4|15793.4|15793.4|15793.4|15793.4|0
1620198950000|2021-05-05 07:15:50|15790.6|15790.6|15790.6|15790.6|15790.6|15790.6|15790.6|15790.6|0
1620198960000|2021-05-05 07:16:00|15794.05|15794.05|15794.05|15794.05|15794.05|15794.05|15794.05|15794.05|0
1620198970000|2021-05-05 07:16:10|15792.65|15792.65|15783.11|15783.11|15792.65|15792.65|15783.11|15783.11|0
1620198990000|2021-05-05 07:16:30|15791.05|15791.05|15795.24|15795.24|15795.24|15795.24|15791.05|15791.05|0
1620199000000|2021-05-05 07:16:40|15788.25|15788.25|15788.25|15788.25|15788.25|15788.25|15788.25|15788.25|0
1620199030000|2021-05-05 07:17:10|15786.86|15786.86|15786.86|15786.86|15786.86|15786.86|15786.86|15786.86|0
1620199040000|2021-05-05 07:17:20|15788|15788|15788|15788|15788|15788|15788|15788|0
1620199060000|2021-05-05 07:17:40|15786.61|15786.61|15786.61|15786.61|15786.61|15786.61|15786.61|15786.61|0
1620199080000|2021-05-05 07:18:00|15785.21|15785.21|15785.21|15785.21|15785.21|15785.21|15785.21|15785.21|0
1620199100000|2021-05-05 07:18:20|15782.41|15782.41|15782.41|15782.41|15782.41|15782.41|15782.41|15782.41|0
1620199130000|2021-05-05 07:18:50|15781.01|15781.01|15781.01|15781.01|15781.01|15781.01|15781.01|15781.01|0
1620199180000|2021-05-05 07:19:40|15776.82|15776.82|15775.42|15775.42|15776.82|15776.82|15775.42|15775.42|0
1620199190000|2021-05-05 07:19:50|15776.57|15776.57|15776.57|15776.57|15776.57|15776.57|15776.57|15776.57|0
1620199240000|2021-05-05 07:20:40|15788.47|15788.47|15796.41|15796.41|15796.41|15796.41|15788.47|15788.47|0
1620199290000|2021-05-05 07:21:30|15795.01|15795.01|15802|15802|15802|15802|15795.01|15795.01|0
1620199300000|2021-05-05 07:21:40|15803.4|15803.4|15802|15802|15803.4|15803.4|15802|15802|0
1620199310000|2021-05-05 07:21:50|15805.97|15805.97|15805.97|15805.97|15805.97|15805.97|15805.97|15805.97|0
1620199320000|2021-05-05 07:22:00|15802|15802|15798.03|15798.03|15802|15802|15798.03|15798.03|0
1620199340000|2021-05-05 07:22:20|15800.83|15800.83|15800.83|15800.83|15800.83|15800.83|15800.83|15800.83|0
1620199350000|2021-05-05 07:22:30|15804.8|15804.8|15804.8|15804.8|15804.8|15804.8|15804.8|15804.8|0
1620199380000|2021-05-05 07:23:00|15803.4|15803.4|15803.4|15803.4|15803.4|15803.4|15803.4|15803.4|0
1620199490000|2021-05-05 07:24:50|15807.59|15807.59|15807.59|15807.59|15807.59|15807.59|15807.59|15807.59|0
1620199510000|2021-05-05 07:25:10|15811.56|15811.56|15816.93|15816.93|15816.93|15816.93|15811.56|15811.56|0
1620199560000|2021-05-05 07:26:00|15811.33|15811.33|15808.54|15808.54|15811.33|15811.33|15808.54|15808.54|0
1620199620000|2021-05-05 07:27:00|15812.73|15812.73|15816.93|15816.93|15816.93|15816.93|15812.73|15812.73|0
1620199630000|2021-05-05 07:27:10|15818.32|15818.32|15818.32|15818.32|15818.32|15818.32|15818.32|15818.32|0
1620199660000|2021-05-05 07:27:40|15830.23|15830.23|15830.23|15830.23|15830.23|15830.23|15830.23|15830.23|0
1620199740000|2021-05-05 07:29:00|15831.63|15831.63|15833.02|15833.02|15833.02|15833.02|15831.63|15831.63|0
1620199800000|2021-05-05 07:30:00|15835.82|15835.82|15835.82|15835.82|15835.82|15835.82|15835.82|15835.82|0
1620199860000|2021-05-05 07:31:00|15840.01|15840.01|15845.61|15845.61|15845.61|15845.61|15840.01|15840.01|0
1620199920000|2021-05-05 07:32:00|15869.41|15869.41|15869.41|15869.41|15869.41|15869.41|15869.41|15869.41|0
1620199930000|2021-05-05 07:32:10|15872.21|15872.21|15872.21|15872.21|15872.21|15872.21|15872.21|15872.21|0
1620199960000|2021-05-05 07:32:40|15870.81|15870.81|15870.81|15870.81|15870.81|15870.81|15870.81|15870.81|0
1620199980000|2021-05-05 07:33:00|15878.75|15878.75|15878.75|15878.75|15878.75|15878.75|15878.75|15878.75|0
1620200040000|2021-05-05 07:34:00|15881.54|15881.54|15881.54|15881.54|15881.54|15881.54|15881.54|15881.54|0
1620200090000|2021-05-05 07:34:50|15880.14|15880.14|15880.14|15880.14|15880.14|15880.14|15880.14|15880.14|0
1620200100000|2021-05-05 07:35:00|15872.21|15872.21|15872.21|15872.21|15876.18|15876.18|15872.21|15872.21|0
1620200120000|2021-05-05 07:35:20|15870.81|15870.81|15870.81|15870.81|15870.81|15870.81|15870.81|15870.81|0
1620200130000|2021-05-05 07:35:30|15873.61|15873.61|15873.61|15873.61|15873.61|15873.61|15873.61|15873.61|0
1620200140000|2021-05-05 07:35:40|15876.4|15876.4|15876.4|15876.4|15876.4|15876.4|15876.4|15876.4|0
1620200150000|2021-05-05 07:35:50|15875|15875|15875|15875|15875|15875|15875|15875|0
1620200180000|2021-05-05 07:36:20|15871.04|15871.04|15868.24|15868.24|15871.04|15871.04|15868.24|15868.24|0
1620200220000|2021-05-05 07:37:00|15869.64|15869.64|15869.64|15869.64|15869.64|15869.64|15869.64|15869.64|0
1620200240000|2021-05-05 07:37:20|15873.83|15873.83|15873.83|15873.83|15873.83|15873.83|15873.83|15873.83|0
1620200270000|2021-05-05 07:37:50|15876.63|15876.63|15876.63|15876.63|15876.63|15876.63|15876.63|15876.63|0
1620200290000|2021-05-05 07:38:10|15878.03|15878.03|15880.82|15880.82|15882.22|15882.22|15878.03|15878.03|0
1620200300000|2021-05-05 07:38:20|15879.42|15879.42|15879.42|15879.42|15879.42|15879.42|15879.42|15879.42|0
1620200340000|2021-05-05 07:39:00|15882.22|15882.22|15898.09|15898.09|15898.09|15898.09|15882.22|15882.22|0
1620200350000|2021-05-05 07:39:10|15900.89|15900.89|15892.95|15892.95|15900.89|15900.89|15892.95|15892.95|0
1620200480000|2021-05-05 07:41:20|15898.54|15898.54|15898.54|15898.54|15898.54|15898.54|15898.54|15898.54|0
1620200540000|2021-05-05 07:42:20|15904.14|15904.14|15904.14|15904.14|15904.14|15904.14|15904.14|15904.14|0
1620200560000|2021-05-05 07:42:40|15901.34|15901.34|15901.34|15901.34|15901.34|15901.34|15901.34|15901.34|0
1620200580000|2021-05-05 07:43:00|15905.53|15905.53|15905.53|15905.53|15905.53|15905.53|15905.53|15905.53|0
1620200590000|2021-05-05 07:43:10|15906.68|15906.68|15906.68|15906.68|15906.68|15906.68|15906.68|15906.68|0
1620200650000|2021-05-05 07:44:10|15907.83|15907.83|15911.27|15911.27|15911.27|15911.27|15907.83|15907.83|0
1620200660000|2021-05-05 07:44:20|15908.98|15908.98|15906.68|15906.68|15908.98|15908.98|15906.68|15906.68|0
1620200670000|2021-05-05 07:44:30|15905.28|15905.28|15905.28|15905.28|15905.28|15905.28|15905.28|15905.28|0
1620200710000|2021-05-05 07:45:10|15909.25|15909.25|15909.25|15909.25|15909.25|15909.25|15909.25|15909.25|0
1620200720000|2021-05-05 07:45:20|15906.46|15906.46|15906.46|15906.46|15906.46|15906.46|15906.46|15906.46|0
1620200730000|2021-05-05 07:45:30|15902.49|15902.49|15902.49|15902.49|15902.49|15902.49|15902.49|15902.49|0
1620200770000|2021-05-05 07:46:10|15903.89|15903.89|15903.89|15903.89|15903.89|15903.89|15903.89|15903.89|0
1620200850000|2021-05-05 07:47:30|15902.74|15902.74|15902.74|15902.74|15902.74|15902.74|15902.74|15902.74|0
1620200880000|2021-05-05 07:48:00|15905.03|15905.03|15906.43|15906.43|15906.43|15906.43|15905.03|15905.03|0
1620200890000|2021-05-05 07:48:10|15905.03|15905.03|15905.03|15905.03|15905.03|15905.03|15905.03|15905.03|0
1620200920000|2021-05-05 07:48:40|15901.07|15901.07|15901.07|15901.07|15901.07|15901.07|15901.07|15901.07|0
1620200940000|2021-05-05 07:49:00|15898.77|15898.77|15902.71|15902.71|15902.71|15902.71|15898.77|15898.77|0
1620200990000|2021-05-05 07:49:50|15905.01|15905.01|15905.01|15905.01|15905.01|15905.01|15905.01|15905.01|0
1620201030000|2021-05-05 07:50:30|15908.98|15908.98|15908.98|15908.98|15908.98|15908.98|15908.98|15908.98|0
1620201040000|2021-05-05 07:50:40|15912.95|15912.95|15917.14|15917.14|15917.14|15917.14|15912.95|15912.95|0
1620201150000|2021-05-05 07:52:30|15929.04|15929.04|15929.04|15929.04|15929.04|15929.04|15929.04|15929.04|0
1620201170000|2021-05-05 07:52:50|15933.24|15933.24|15933.24|15933.24|15933.24|15933.24|15933.24|15933.24|0
1620201230000|2021-05-05 07:53:50|15937.83|15937.83|15938.98|15938.98|15938.98|15938.98|15937.83|15937.83|0
1620201240000|2021-05-05 07:54:00|15945.97|15945.97|15945.97|15945.97|15945.97|15945.97|15945.97|15945.97|0
1620201270000|2021-05-05 07:54:30|15943.67|15943.67|15943.67|15943.67|15943.67|15943.67|15943.67|15943.67|0
1620201300000|2021-05-05 07:55:00|15947.64|15947.64|15939.7|15939.7|15947.64|15947.64|15939.7|15939.7|0
1620201380000|2021-05-05 07:56:20|15938.31|15938.31|15938.31|15938.31|15938.31|15938.31|15938.31|15938.31|0
1620201390000|2021-05-05 07:56:30|15934.34|15934.34|15934.34|15934.34|15934.34|15934.34|15934.34|15934.34|0
1620201410000|2021-05-05 07:56:50|15935.49|15935.49|15935.49|15935.49|15935.49|15935.49|15935.49|15935.49|0
1620201460000|2021-05-05 07:57:40|15936.63|15936.63|15936.63|15936.63|15936.63|15936.63|15936.63|15936.63|0
1620201490000|2021-05-05 07:58:10|15940.6|15940.6|15940.6|15940.6|15940.6|15940.6|15940.6|15940.6|0
1620201520000|2021-05-05 07:58:40|15936.63|15936.63|15936.63|15936.63|15936.63|15936.63|15936.63|15936.63|0
1620201530000|2021-05-05 07:58:50|15948.54|15948.54|15942.95|15942.95|15948.54|15948.54|15942.95|15942.95|0
1620201660000|2021-05-05 08:01:00|15945.74|15945.74|15945.74|15945.74|15945.74|15945.74|15945.74|15945.74|0
1620201750000|2021-05-05 08:02:30|15940.15|15940.15|15940.15|15940.15|15940.15|15940.15|15940.15|15940.15|0
1620201870000|2021-05-05 08:04:30|15937.35|15937.35|15934.56|15934.56|15937.35|15937.35|15934.56|15934.56|0
1620201910000|2021-05-05 08:05:10|15931.11|15931.11|15931.11|15931.11|15931.11|15931.11|15931.11|15931.11|0
1620201950000|2021-05-05 08:05:50|15927.15|15927.15|15935.08|15935.08|15935.08|15935.08|15927.15|15927.15|0
1620201970000|2021-05-05 08:06:10|15933.68|15933.68|15936.48|15936.48|15936.48|15936.48|15933.68|15933.68|0
1620202180000|2021-05-05 08:09:40|15933.68|15933.68|15933.68|15933.68|15933.68|15933.68|15933.68|15933.68|0
1620202250000|2021-05-05 08:10:50|15930.24|15930.24|15929.09|15929.09|15930.24|15930.24|15929.09|15929.09|0
1620202260000|2021-05-05 08:11:00|15930.49|15930.49|15921.38|15921.38|15930.49|15930.49|15919.98|15919.98|0
1620202280000|2021-05-05 08:11:20|15919.98|15919.98|15919.98|15919.98|15919.98|15919.98|15919.98|15919.98|0
1620202400000|2021-05-05 08:13:20|15915.79|15915.79|15915.79|15915.79|15917.19|15917.19|15914.39|15914.39|0
1620202410000|2021-05-05 08:13:30|15918.59|15918.59|15918.59|15918.59|15918.59|15918.59|15918.59|15918.59|0
1620202430000|2021-05-05 08:13:50|15919.98|15919.98|15919.98|15919.98|15919.98|15919.98|15919.98|15919.98|0
1620202480000|2021-05-05 08:14:40|15922.28|15922.28|15919.98|15919.98|15922.28|15922.28|15919.98|15919.98|0
1620202510000|2021-05-05 08:15:10|15929.77|15929.77|15941.67|15941.67|15941.67|15941.67|15929.77|15929.77|0
1620202580000|2021-05-05 08:16:20|15942.82|15942.82|15941.67|15941.67|15942.82|15942.82|15941.67|15941.67|0
1620202620000|2021-05-05 08:17:00|15949.61|15949.61|15949.61|15949.61|15949.61|15949.61|15949.61|15949.61|0
1620202710000|2021-05-05 08:18:30|15952.4|15952.4|15952.4|15952.4|15952.4|15952.4|15952.4|15952.4|0
1620202720000|2021-05-05 08:18:40|15951.01|15951.01|15951.01|15951.01|15951.01|15951.01|15951.01|15951.01|0
1620202740000|2021-05-05 08:19:00|15952.4|15952.4|15953.55|15953.55|15953.55|15953.55|15952.4|15952.4|0
1620202750000|2021-05-05 08:19:10|15952.4|15952.4|15952.4|15952.4|15952.4|15952.4|15952.4|15952.4|0
1620202770000|2021-05-05 08:19:30|15953.55|15953.55|15953.55|15953.55|15953.55|15953.55|15953.55|15953.55|0
1620202780000|2021-05-05 08:19:40|15952.4|15952.4|15951.01|15951.01|15952.4|15952.4|15951.01|15951.01|0
1620202820000|2021-05-05 08:20:20|15952.4|15952.4|15953.8|15953.8|15953.8|15953.8|15952.4|15952.4|0
1620202840000|2021-05-05 08:20:40|15954.95|15954.95|15954.95|15954.95|15954.95|15954.95|15954.95|15954.95|0
1620202860000|2021-05-05 08:21:00|15952.65|15952.65|15952.65|15952.65|15952.65|15952.65|15952.65|15952.65|0
1620202870000|2021-05-05 08:21:10|15954.95|15954.95|15954.95|15954.95|15954.95|15954.95|15954.95|15954.95|0
1620202880000|2021-05-05 08:21:20|15966.85|15966.85|15968.25|15968.25|15968.25|15968.25|15966.85|15966.85|0
1620202950000|2021-05-05 08:22:30|15969.4|15969.4|15969.4|15969.4|15969.4|15969.4|15969.4|15969.4|0
1620202980000|2021-05-05 08:23:00|15972.2|15972.2|15972.2|15972.2|15972.2|15972.2|15972.2|15972.2|0
1620203050000|2021-05-05 08:24:10|15973.59|15973.59|15973.59|15973.59|15973.59|15973.59|15973.59|15973.59|0
1620203070000|2021-05-05 08:24:30|15974.99|15974.99|15974.99|15974.99|15974.99|15974.99|15974.99|15974.99|0
1620203100000|2021-05-05 08:25:00|15973.59|15973.59|15973.59|15973.59|15973.59|15973.59|15973.59|15973.59|0
1620203130000|2021-05-05 08:25:30|15974.99|15974.99|15976.39|15976.39|15976.39|15976.39|15974.99|15974.99|0
1620203170000|2021-05-05 08:26:10|15988.29|15988.29|15988.29|15988.29|15988.29|15988.29|15988.29|15988.29|0
1620203290000|2021-05-05 08:28:10|15991.09|15991.09|15991.09|15991.09|15991.09|15991.09|15991.09|15991.09|0
1620203330000|2021-05-05 08:28:50|15992.49|15992.49|15992.49|15992.49|15992.49|15992.49|15992.49|15992.49|0
1620203400000|2021-05-05 08:30:00|15991.34|15991.34|15991.34|15991.34|15991.34|15991.34|15991.34|15991.34|0
1620203410000|2021-05-05 08:30:10|15989.94|15989.94|15989.94|15989.94|15989.94|15989.94|15989.94|15989.94|0
1620203450000|2021-05-05 08:30:50|15988.79|15988.79|15988.79|15988.79|15988.79|15988.79|15988.79|15988.79|0
1620203460000|2021-05-05 08:31:00|15984.83|15984.83|15984.83|15984.83|15984.83|15984.83|15984.83|15984.83|0
1620203510000|2021-05-05 08:31:50|15987.62|15987.62|15987.62|15987.62|15987.62|15987.62|15987.62|15987.62|0
1620203520000|2021-05-05 08:32:00|15989.02|15989.02|15989.02|15989.02|15989.02|15989.02|15989.02|15989.02|0
1620203600000|2021-05-05 08:33:20|15991.82|15991.82|15991.82|15991.82|15991.82|15991.82|15991.82|15991.82|0
1620203620000|2021-05-05 08:33:40|15994.61|15994.61|15994.61|15994.61|15994.61|15994.61|15994.61|15994.61|0
1620203630000|2021-05-05 08:33:50|15993.21|15993.21|15989.02|15989.02|15993.21|15993.21|15989.02|15989.02|0
1620203670000|2021-05-05 08:34:30|15996.95|15996.95|16001.15|16001.15|16001.15|16001.15|15996.95|15996.95|0
1620203680000|2021-05-05 08:34:40|16013.05|16013.05|16013.05|16013.05|16013.05|16013.05|16013.05|16013.05|0
1620203740000|2021-05-05 08:35:40|16011.9|16011.9|16011.9|16011.9|16011.9|16011.9|16011.9|16011.9|0
1620203750000|2021-05-05 08:35:50|16010.76|16010.76|16008.46|16008.46|16010.76|16010.76|16008.46|16008.46|0
1620203760000|2021-05-05 08:36:00|16009.61|16009.61|16009.61|16009.61|16009.61|16009.61|16009.61|16009.61|0
1620203820000|2021-05-05 08:37:00|15997.7|15997.7|15994.91|15994.91|15997.7|15997.7|15994.91|15994.91|0
1620203850000|2021-05-05 08:37:30|15997.7|15997.7|15997.7|15997.7|15997.7|15997.7|15997.7|15997.7|0
1620203890000|2021-05-05 08:38:10|16003.3|16003.3|16003.3|16003.3|16003.3|16003.3|16003.3|16003.3|0
1620203930000|2021-05-05 08:38:50|16000.5|16000.5|16000.5|16000.5|16000.5|16000.5|16000.5|16000.5|0
1620204030000|2021-05-05 08:40:30|15999.1|15999.1|15999.1|15999.1|15999.1|15999.1|15999.1|15999.1|0
1620204040000|2021-05-05 08:40:40|15997.7|15997.7|15992.57|15992.57|16000.5|16000.5|15992.57|15992.57|0
1620204060000|2021-05-05 08:41:00|16000.5|16000.5|16004.47|16004.47|16004.47|16004.47|16000.5|16000.5|0
1620204070000|2021-05-05 08:41:10|16005.87|16005.87|16005.87|16005.87|16005.87|16005.87|16005.87|16005.87|0
1620204170000|2021-05-05 08:42:50|16009.83|16009.83|16009.83|16009.83|16009.83|16009.83|16009.83|16009.83|0
1620204180000|2021-05-05 08:43:00|16005.87|16005.87|16005.87|16005.87|16005.87|16005.87|16005.87|16005.87|0
1620204220000|2021-05-05 08:43:40|16007.26|16007.26|16007.26|16007.26|16007.26|16007.26|16007.26|16007.26|0
1620204230000|2021-05-05 08:43:50|16009.56|16009.56|16014.15|16014.15|16014.15|16014.15|16009.56|16009.56|0
1620204250000|2021-05-05 08:44:10|16011.36|16011.36|16011.36|16011.36|16011.36|16011.36|16011.36|16011.36|0
1620204260000|2021-05-05 08:44:20|16015.55|16015.55|16015.55|16015.55|16015.55|16015.55|16015.55|16015.55|0
1620204300000|2021-05-05 08:45:00|16012.11|16012.11|16013.25|16013.25|16013.25|16013.25|16012.11|16012.11|0
1620204370000|2021-05-05 08:46:10|16009.29|16009.29|16009.29|16009.29|16009.29|16009.29|16009.29|16009.29|0
1620204390000|2021-05-05 08:46:30|16013.25|16013.25|16021.19|16021.19|16021.19|16021.19|16013.25|16013.25|0
1620204490000|2021-05-05 08:48:10|16017.22|16017.22|16017.22|16017.22|16017.22|16017.22|16017.22|16017.22|0
1620204550000|2021-05-05 08:49:10|16018.62|16018.62|16018.62|16018.62|16018.62|16018.62|16017.47|16017.47|0
1620204560000|2021-05-05 08:49:20|16022.59|16022.59|16022.59|16022.59|16022.59|16022.59|16022.59|16022.59|0
1620204590000|2021-05-05 08:49:50|16024.88|16024.88|16022.59|16022.59|16024.88|16024.88|16022.59|16022.59|0
1620204680000|2021-05-05 08:51:20|16017|16017|16017|16017|16017|16017|16017|16017|0
1620204730000|2021-05-05 08:52:10|16018.39|16018.39|16018.39|16018.39|16018.39|16018.39|16018.39|16018.39|0
1620204750000|2021-05-05 08:52:30|16015.6|16015.6|16015.6|16015.6|16015.6|16015.6|16015.6|16015.6|0
1620204770000|2021-05-05 08:52:50|16019.57|16019.57|16019.57|16019.57|16019.57|16019.57|16019.57|16019.57|0
1620204780000|2021-05-05 08:53:00|16016.77|16016.77|16015.37|16015.37|16016.77|16016.77|16015.37|16015.37|0
1620204810000|2021-05-05 08:53:30|16013.97|16013.97|16013.97|16013.97|16013.97|16013.97|16013.97|16013.97|0
1620204830000|2021-05-05 08:53:50|16012.83|16012.83|16012.83|16012.83|16012.83|16012.83|16012.83|16012.83|0
1620205020000|2021-05-05 08:57:00|16017.02|16017.02|16022.61|16022.61|16022.61|16022.61|16017.02|16017.02|0
1620205050000|2021-05-05 08:57:30|16025.41|16025.41|16025.41|16025.41|16025.41|16025.41|16025.41|16025.41|0
1620205130000|2021-05-05 08:58:50|16026.81|16026.81|16026.81|16026.81|16026.81|16026.81|16026.81|16026.81|0
1620205150000|2021-05-05 08:59:10|16022.84|16022.84|16022.84|16022.84|16022.84|16022.84|16022.84|16022.84|0
1620205200000|2021-05-05 09:00:00|16023.99|16023.99|16028.85|16028.85|16030.25|16030.25|16023.99|16023.99|0
1620205210000|2021-05-05 09:00:10|16027.45|16027.45|16026.06|16026.06|16027.45|16027.45|16026.06|16026.06|0
1620205220000|2021-05-05 09:00:20|16024.66|16024.66|16021.86|16021.86|16024.66|16024.66|16021.86|16021.86|0
1620205230000|2021-05-05 09:00:30|16020.46|16020.46|16021.86|16021.86|16021.86|16021.86|16020.46|16020.46|0
1620205240000|2021-05-05 09:00:40|16023.26|16023.26|16026.06|16026.06|16026.06|16026.06|16023.26|16023.26|0
1620205270000|2021-05-05 09:01:10|16031.65|16031.65|16035.62|16035.62|16035.62|16035.62|16031.65|16031.65|0
1620205290000|2021-05-05 09:01:30|16034.22|16034.22|16034.22|16034.22|16034.22|16034.22|16034.22|16034.22|0
1620205340000|2021-05-05 09:02:20|16037.01|16037.01|16037.01|16037.01|16037.01|16037.01|16037.01|16037.01|0
1620205380000|2021-05-05 09:03:00|16047.75|16047.75|16047.75|16047.75|16047.75|16047.75|16047.75|16047.75|0
1620205390000|2021-05-05 09:03:10|16046.35|16046.35|16046.35|16046.35|16046.35|16046.35|16046.35|16046.35|0
1620205400000|2021-05-05 09:03:20|16044.95|16044.95|16044.95|16044.95|16044.95|16044.95|16044.95|16044.95|0
1620205440000|2021-05-05 09:04:00|16048.92|16048.92|16048.92|16048.92|16048.92|16048.92|16048.92|16048.92|0
1620205490000|2021-05-05 09:04:50|16051.71|16051.71|16051.71|16051.71|16051.71|16051.71|16051.71|16051.71|0
1620205510000|2021-05-05 09:05:10|16048.92|16048.92|16048.92|16048.92|16048.92|16048.92|16048.92|16048.92|0
1620205540000|2021-05-05 09:05:40|16050.32|16050.32|16050.32|16050.32|16050.32|16050.32|16050.32|16050.32|0
1620205630000|2021-05-05 09:07:10|16047.52|16047.52|16047.52|16047.52|16047.52|16047.52|16047.52|16047.52|0
1620205650000|2021-05-05 09:07:30|16046.37|16046.37|16046.37|16046.37|16046.37|16046.37|16046.37|16046.37|0
1620205680000|2021-05-05 09:08:00|16044.97|16044.97|16046.37|16046.37|16046.37|16046.37|16044.97|16044.97|0
1620205710000|2021-05-05 09:08:30|16042.4|16042.4|16042.4|16042.4|16042.4|16042.4|16042.4|16042.4|0
1620205810000|2021-05-05 09:10:10|16038.21|16038.21|16038.21|16038.21|16038.21|16038.21|16038.21|16038.21|0
1620205820000|2021-05-05 09:10:20|16036.81|16036.81|16028.88|16028.88|16036.81|16036.81|16028.88|16028.88|0
1620205830000|2021-05-05 09:10:30|16027.73|16027.73|16027.73|16027.73|16027.73|16027.73|16027.73|16027.73|0
1620205840000|2021-05-05 09:10:40|16026.58|16026.58|16026.58|16026.58|16026.58|16026.58|16026.58|16026.58|0
1620206010000|2021-05-05 09:13:30|16023.78|16023.78|16025.18|16025.18|16025.18|16025.18|16023.78|16023.78|0
1620206020000|2021-05-05 09:13:40|16023.78|16023.78|16030.77|16030.77|16030.77|16030.77|16023.78|16023.78|0
1620206040000|2021-05-05 09:14:00|16032.17|16032.17|16032.17|16032.17|16032.17|16032.17|16032.17|16032.17|0
1620206050000|2021-05-05 09:14:10|16045.47|16045.47|16045.47|16045.47|16045.47|16045.47|16045.47|16045.47|0
1620206070000|2021-05-05 09:14:30|16048.27|16048.27|16048.27|16048.27|16048.27|16048.27|16048.27|16048.27|0
1620206100000|2021-05-05 09:15:00|16046.87|16046.87|16046.87|16046.87|16046.87|16046.87|16046.87|16046.87|0
1620206180000|2021-05-05 09:16:20|16048.27|16048.27|16048.27|16048.27|16048.27|16048.27|16048.27|16048.27|0
1620206190000|2021-05-05 09:16:30|16049.42|16049.42|16054.53|16054.53|16054.53|16054.53|16049.42|16049.42|0
1620206340000|2021-05-05 09:19:00|16053.39|16053.39|16053.39|16053.39|16053.39|16053.39|16053.39|16053.39|0
1620206440000|2021-05-05 09:20:40|16049.42|16049.42|16049.42|16049.42|16049.42|16049.42|16049.42|16049.42|0
1620206500000|2021-05-05 09:21:40|16048.02|16048.02|16048.02|16048.02|16048.02|16048.02|16048.02|16048.02|0
1620206570000|2021-05-05 09:22:50|16046.62|16046.62|16046.62|16046.62|16046.62|16046.62|16046.62|16046.62|0
1620206600000|2021-05-05 09:23:20|16045.22|16045.22|16045.22|16045.22|16045.22|16045.22|16045.22|16045.22|0
1620206610000|2021-05-05 09:23:30|16041.26|16041.26|16041.26|16041.26|16041.26|16041.26|16041.26|16041.26|0
1620206670000|2021-05-05 09:24:30|16042.65|16042.65|16044.05|16044.05|16044.05|16044.05|16042.65|16042.65|0
1620206700000|2021-05-05 09:25:00|16042.9|16042.9|16042.9|16042.9|16042.9|16042.9|16042.9|16042.9|0
1620206770000|2021-05-05 09:26:10|16038.94|16038.94|16038.94|16038.94|16038.94|16038.94|16038.94|16038.94|0
1620206840000|2021-05-05 09:27:20|16040.08|16040.08|16038.69|16038.69|16040.08|16040.08|16038.69|16038.69|0
1620206910000|2021-05-05 09:28:30|16037.29|16037.29|16037.29|16037.29|16037.29|16037.29|16037.29|16037.29|0
1620206940000|2021-05-05 09:29:00|16033.32|16033.32|16033.32|16033.32|16033.32|16033.32|16033.32|16033.32|0
1620206950000|2021-05-05 09:29:10|16037.29|16037.29|16037.29|16037.29|16037.29|16037.29|16037.29|16037.29|0
1620206960000|2021-05-05 09:29:20|16034.49|16034.49|16035.89|16035.89|16035.89|16035.89|16034.49|16034.49|0
1620207000000|2021-05-05 09:30:00|16039.86|16039.86|16039.86|16039.86|16039.86|16039.86|16038.71|16038.71|0
1620207030000|2021-05-05 09:30:30|16042.65|16042.65|16042.65|16042.65|16042.65|16042.65|16042.65|16042.65|0
1620207170000|2021-05-05 09:32:50|16041.51|16041.51|16046.1|16046.1|16046.1|16046.1|16041.51|16041.51|0
1620207210000|2021-05-05 09:33:30|16042.65|16042.65|16042.65|16042.65|16042.65|16042.65|16042.65|16042.65|0
1620207220000|2021-05-05 09:33:40|16038.69|16038.69|16038.69|16038.69|16038.69|16038.69|16038.69|16038.69|0
1620207240000|2021-05-05 09:34:00|16037.29|16037.29|16037.29|16037.29|16037.29|16037.29|16037.29|16037.29|0
1620207300000|2021-05-05 09:35:00|16035.89|16035.89|16034.49|16034.49|16035.89|16035.89|16034.49|16034.49|0
1620207310000|2021-05-05 09:35:10|16035.89|16035.89|16035.89|16035.89|16035.89|16035.89|16035.89|16035.89|0
1620207430000|2021-05-05 09:37:10|16034.49|16034.49|16034.49|16034.49|16034.49|16034.49|16034.49|16034.49|0
1620207440000|2021-05-05 09:37:20|16035.89|16035.89|16035.89|16035.89|16035.89|16035.89|16035.89|16035.89|0
1620207450000|2021-05-05 09:37:30|16039.86|16039.86|16039.86|16039.86|16039.86|16039.86|16039.86|16039.86|0
1620207580000|2021-05-05 09:39:40|16042.65|16042.65|16042.65|16042.65|16042.65|16042.65|16042.65|16042.65|0
1620207630000|2021-05-05 09:40:30|16041.26|16041.26|16041.26|16041.26|16041.26|16041.26|16041.26|16041.26|0
1620207660000|2021-05-05 09:41:00|16039.86|16039.86|16039.86|16039.86|16039.86|16039.86|16039.86|16039.86|0
1620207680000|2021-05-05 09:41:20|16035.89|16035.89|16035.89|16035.89|16035.89|16035.89|16035.89|16035.89|0
1620207690000|2021-05-05 09:41:30|16034.49|16034.49|16034.49|16034.49|16034.49|16034.49|16034.49|16034.49|0
1620207720000|2021-05-05 09:42:00|16033.09|16033.09|16033.09|16033.09|16033.09|16033.09|16033.09|16033.09|0
1620207760000|2021-05-05 09:42:40|16028.9|16028.9|16028.9|16028.9|16028.9|16028.9|16028.9|16028.9|0
1620207850000|2021-05-05 09:44:10|16027.5|16027.5|16027.5|16027.5|16027.5|16027.5|16027.5|16027.5|0
1620207890000|2021-05-05 09:44:50|16033.09|16033.09|16034.49|16034.49|16034.49|16034.49|16033.09|16033.09|0
1620207920000|2021-05-05 09:45:20|16033.09|16033.09|16033.09|16033.09|16033.09|16033.09|16033.09|16033.09|0
1620207970000|2021-05-05 09:46:10|16031.7|16031.7|16031.7|16031.7|16031.7|16031.7|16031.7|16031.7|0
1620207990000|2021-05-05 09:46:30|16030.3|16030.3|16030.3|16030.3|16030.3|16030.3|16030.3|16030.3|0
1620208000000|2021-05-05 09:46:40|16031.7|16031.7|16031.7|16031.7|16031.7|16031.7|16031.7|16031.7|0
1620208010000|2021-05-05 09:46:50|16034.49|16034.49|16035.89|16035.89|16035.89|16035.89|16034.49|16034.49|0
1620208020000|2021-05-05 09:47:00|16037.29|16037.29|16037.29|16037.29|16037.29|16037.29|16037.29|16037.29|0
1620208030000|2021-05-05 09:47:10|16038.69|16038.69|16040.08|16040.08|16040.08|16040.08|16038.69|16038.69|0
1620208040000|2021-05-05 09:47:20|16038.69|16038.69|16038.69|16038.69|16038.69|16038.69|16038.69|16038.69|0
1620208050000|2021-05-05 09:47:30|16035.89|16035.89|16035.89|16035.89|16035.89|16035.89|16035.89|16035.89|0
1620208130000|2021-05-05 09:48:50|16037.04|16037.04|16037.04|16037.04|16037.04|16037.04|16037.04|16037.04|0
1620208320000|2021-05-05 09:52:00|16035.64|16035.64|16034.24|16034.24|16035.64|16035.64|16034.24|16034.24|0
1620208340000|2021-05-05 09:52:20|16030.27|16030.27|16030.27|16030.27|16030.27|16030.27|16030.27|16030.27|0
1620208350000|2021-05-05 09:52:30|16028.88|16028.88|16028.88|16028.88|16028.88|16028.88|16028.88|16028.88|0
1620208430000|2021-05-05 09:53:50|16026.08|16026.08|16026.08|16026.08|16026.08|16026.08|16026.08|16026.08|0
1620208540000|2021-05-05 09:55:40|16023.78|16023.78|16023.78|16023.78|16023.78|16023.78|16023.78|16023.78|0
1620208560000|2021-05-05 09:56:00|16022.39|16022.39|16023.53|16023.53|16023.53|16023.53|16022.39|16022.39|0
1620208580000|2021-05-05 09:56:20|16020.74|16020.74|16020.74|16020.74|16020.74|16020.74|16020.74|16020.74|0
1620208600000|2021-05-05 09:56:40|16019.34|16019.34|16017.94|16017.94|16019.34|16019.34|16017.94|16017.94|0
1620208620000|2021-05-05 09:57:00|16016.79|16016.79|16016.79|16016.79|16016.79|16016.79|16016.79|16016.79|0
1620208740000|2021-05-05 09:59:00|16014|16014|16014|16014|16014|16014|16014|16014|0
1620208750000|2021-05-05 09:59:10|16015.4|16015.4|16015.4|16015.4|16015.4|16015.4|16015.4|16015.4|0
1620208780000|2021-05-05 09:59:40|16016.79|16016.79|16018.19|16018.19|16018.19|16018.19|16016.79|16016.79|0
1620208810000|2021-05-05 10:00:10|16016.79|16016.79|16016.79|16016.79|16016.79|16016.79|16016.79|16016.79|0
1620208840000|2021-05-05 10:00:40|16015.4|16015.4|16015.4|16015.4|16015.4|16015.4|16015.4|16015.4|0
1620208870000|2021-05-05 10:01:10|16011.43|16011.43|16019.36|16019.36|16019.36|16019.36|16011.43|16011.43|0
1620208920000|2021-05-05 10:02:00|16015.17|16015.17|16015.17|16015.17|16015.17|16015.17|16015.17|16015.17|0
1620208960000|2021-05-05 10:02:40|16013.77|16013.77|16013.77|16013.77|16013.77|16013.77|16013.77|16013.77|0
1620208970000|2021-05-05 10:02:50|16012.37|16012.37|16017.97|16017.97|16017.97|16017.97|16012.37|16012.37|0
1620209030000|2021-05-05 10:03:50|16014|16014|16014|16014|16014|16014|16014|16014|0
1620209110000|2021-05-05 10:05:10|16016.79|16016.79|16016.79|16016.79|16016.79|16016.79|16016.79|16016.79|0
1620209120000|2021-05-05 10:05:20|16015.4|16015.4|16015.4|16015.4|16015.4|16015.4|16015.4|16015.4|0
1620209140000|2021-05-05 10:05:40|16016.79|16016.79|16016.79|16016.79|16016.79|16016.79|16016.79|16016.79|0
1620209150000|2021-05-05 10:05:50|16018.19|16018.19|16019.59|16019.59|16019.59|16019.59|16018.19|16018.19|0
1620209180000|2021-05-05 10:06:20|16020.99|16020.99|16020.99|16020.99|16020.99|16020.99|16020.99|16020.99|0
1620209200000|2021-05-05 10:06:40|16019.59|16019.59|16019.59|16019.59|16019.59|16019.59|16019.59|16019.59|0
1620209290000|2021-05-05 10:08:10|16020.74|16020.74|16019.34|16019.34|16020.74|16020.74|16019.34|16019.34|0
1620209360000|2021-05-05 10:09:20|16015.37|16015.37|16015.37|16015.37|16015.37|16015.37|16015.37|16015.37|0
1620209420000|2021-05-05 10:10:20|16013.97|16013.97|16013.97|16013.97|16013.97|16013.97|16013.97|16013.97|0
1620209430000|2021-05-05 10:10:30|16010.01|16010.01|16010.01|16010.01|16010.01|16010.01|16010.01|16010.01|0
1620209530000|2021-05-05 10:12:10|16006.04|16006.04|16006.04|16006.04|16006.04|16006.04|16006.04|16006.04|0
1620209540000|2021-05-05 10:12:20|16003.24|16003.24|15996.25|15996.25|16003.24|16003.24|15996.25|15996.25|0
1620209580000|2021-05-05 10:13:00|15997.65|15997.65|15997.65|15997.65|15997.65|15997.65|15997.65|15997.65|0
1620209590000|2021-05-05 10:13:10|15996.25|15996.25|15997.4|15997.4|15997.4|15997.4|15996.25|15996.25|0
1620209660000|2021-05-05 10:14:20|16001.37|16001.37|16001.37|16001.37|16001.37|16001.37|16001.37|16001.37|0
1620209710000|2021-05-05 10:15:10|16004.16|16004.16|16004.16|16004.16|16004.16|16004.16|16004.16|16004.16|0
1620209720000|2021-05-05 10:15:20|16001.37|16001.37|16001.37|16001.37|16001.37|16001.37|16001.37|16001.37|0
1620209870000|2021-05-05 10:17:50|16002.77|16002.77|16002.77|16002.77|16002.77|16002.77|16002.77|16002.77|0
1620209980000|2021-05-05 10:19:40|16004.16|16004.16|16004.16|16004.16|16004.16|16004.16|16004.16|16004.16|0
1620210010000|2021-05-05 10:20:10|16005.56|16005.56|16005.56|16005.56|16005.56|16005.56|16005.56|16005.56|0
1620210070000|2021-05-05 10:21:10|16009.76|16009.76|16009.76|16009.76|16009.76|16009.76|16009.76|16009.76|0
1620210080000|2021-05-05 10:21:20|16013.72|16013.72|16013.72|16013.72|16013.72|16013.72|16013.72|16013.72|0
1620210100000|2021-05-05 10:21:40|16017.69|16017.69|16015.4|16015.4|16017.69|16017.69|16015.4|16015.4|0
1620210330000|2021-05-05 10:25:30|16019.36|16019.36|16019.36|16019.36|16019.36|16019.36|16019.36|16019.36|0
1620210370000|2021-05-05 10:26:10|16017.97|16017.97|16017.97|16017.97|16017.97|16017.97|16017.97|16017.97|0
1620210410000|2021-05-05 10:26:50|16014|16014|16010.03|16010.03|16014|16014|16010.03|16010.03|0
1620210420000|2021-05-05 10:27:00|16006.06|16006.06|16006.06|16006.06|16006.06|16006.06|16006.06|16006.06|0
1620210610000|2021-05-05 10:30:10|16004.66|16004.66|16008.63|16008.63|16008.63|16008.63|16004.66|16004.66|0
1620210620000|2021-05-05 10:30:20|16005.84|16005.84|16005.84|16005.84|16005.84|16005.84|16005.84|16005.84|0
1620210650000|2021-05-05 10:30:50|16004.44|16004.44|16004.44|16004.44|16004.44|16004.44|16004.44|16004.44|0
1620210660000|2021-05-05 10:31:00|16003.04|16003.04|16003.04|16003.04|16003.04|16003.04|16003.04|16003.04|0
1620210670000|2021-05-05 10:31:10|16000.24|16000.24|16003.04|16003.04|16003.04|16003.04|16000.24|16000.24|0
1620210780000|2021-05-05 10:33:00|16004.44|16004.44|16005.84|16005.84|16005.84|16005.84|16004.44|16004.44|0
1620210860000|2021-05-05 10:34:20|16004.44|16004.44|16004.44|16004.44|16004.44|16004.44|16004.44|16004.44|0
1620210900000|2021-05-05 10:35:00|16003.04|16003.04|16003.04|16003.04|16003.04|16003.04|16003.04|16003.04|0
1620211080000|2021-05-05 10:38:00|16001.64|16001.64|16000.24|16000.24|16001.64|16001.64|16000.24|16000.24|0
1620211130000|2021-05-05 10:38:50|15998.85|15998.85|15998.85|15998.85|15998.85|15998.85|15998.85|15998.85|0
1620211140000|2021-05-05 10:39:00|15997.45|15997.45|15997.45|15997.45|15997.45|15997.45|15996.05|15996.05|0
1620211190000|2021-05-05 10:39:50|15998.6|15998.6|15998.6|15998.6|15998.6|15998.6|15998.6|15998.6|0
1620211200000|2021-05-05 10:40:00|15999.74|15999.74|15999.74|15999.74|15999.74|15999.74|15999.74|15999.74|0
1620211220000|2021-05-05 10:40:20|16002.54|16002.54|16002.54|16002.54|16002.54|16002.54|16002.54|16002.54|0
1620211240000|2021-05-05 10:40:40|16003.94|16003.94|16003.94|16003.94|16003.94|16003.94|16003.94|16003.94|0
1620211420000|2021-05-05 10:43:40|16002.54|16002.54|16002.54|16002.54|16002.54|16002.54|16002.54|16002.54|0
1620211480000|2021-05-05 10:44:40|16003.94|16003.94|16003.94|16003.94|16003.94|16003.94|16003.94|16003.94|0
1620211490000|2021-05-05 10:44:50|16002.54|16002.54|16001.14|16001.14|16002.54|16002.54|16001.14|16001.14|0
1620211540000|2021-05-05 10:45:40|15998.35|15998.35|15998.35|15998.35|15998.35|15998.35|15998.35|15998.35|0
1620211560000|2021-05-05 10:46:00|15999.74|15999.74|16001.14|16001.14|16001.14|16001.14|15999.74|15999.74|0
1620211580000|2021-05-05 10:46:20|16005.11|16005.11|16005.11|16005.11|16005.11|16005.11|16005.11|16005.11|0
1620211680000|2021-05-05 10:48:00|16003.96|16003.96|16003.96|16003.96|16003.96|16003.96|16003.96|16003.96|0
1620211770000|2021-05-05 10:49:30|16005.36|16005.36|16005.36|16005.36|16005.36|16005.36|16005.36|16005.36|0
1620211810000|2021-05-05 10:50:10|16003.96|16003.96|16003.96|16003.96|16003.96|16003.96|16003.96|16003.96|0
1620211850000|2021-05-05 10:50:50|16001.17|16001.17|15998.37|15998.37|16001.17|16001.17|15998.37|15998.37|0
1620211860000|2021-05-05 10:51:00|15996.97|15996.97|15996.97|15996.97|15996.97|15996.97|15996.97|15996.97|0
1620211870000|2021-05-05 10:51:10|15995.57|15995.57|15995.57|15995.57|15995.57|15995.57|15995.57|15995.57|0
1620211920000|2021-05-05 10:52:00|15999.77|15999.77|15996.97|15996.97|15999.77|15999.77|15996.97|15996.97|0
1620211930000|2021-05-05 10:52:10|15998.37|15998.37|15998.37|15998.37|15998.37|15998.37|15998.37|15998.37|0
1620211980000|2021-05-05 10:53:00|15995.57|15995.57|15995.57|15995.57|15995.57|15995.57|15995.57|15995.57|0
1620212050000|2021-05-05 10:54:10|15994.18|15994.18|15994.18|15994.18|15994.18|15994.18|15994.18|15994.18|0
1620212160000|2021-05-05 10:56:00|15989.98|15989.98|15989.98|15989.98|15989.98|15989.98|15989.98|15989.98|0
1620212170000|2021-05-05 10:56:10|15992.78|15992.78|15992.78|15992.78|15992.78|15992.78|15992.78|15992.78|0
1620212220000|2021-05-05 10:57:00|15996.75|15996.75|15992.78|15992.78|15996.75|15996.75|15992.78|15992.78|0
1620212280000|2021-05-05 10:58:00|15994.18|15994.18|15999.77|15999.77|15999.77|15999.77|15994.18|15994.18|0
1620212300000|2021-05-05 10:58:20|15996.97|15996.97|15996.97|15996.97|15996.97|15996.97|15996.97|15996.97|0
1620212320000|2021-05-05 10:58:40|15995.57|15995.57|15999.02|15999.02|15999.02|15999.02|15995.57|15995.57|0
1620212370000|2021-05-05 10:59:30|15997.62|15997.62|15997.62|15997.62|15997.62|15997.62|15997.62|15997.62|0
1620212410000|2021-05-05 11:00:10|15999.02|15999.02|15999.02|15999.02|15999.02|15999.02|15999.02|15999.02|0
1620212520000|2021-05-05 11:02:00|15997.62|15997.62|15997.62|15997.62|15997.62|15997.62|15997.62|15997.62|0
1620212560000|2021-05-05 11:02:40|15996.22|15996.22|15996.22|15996.22|15996.22|15996.22|15996.22|15996.22|0
1620212590000|2021-05-05 11:03:10|15994.82|15994.82|15996.22|15996.22|15996.22|15996.22|15994.82|15994.82|0
1620212620000|2021-05-05 11:03:40|15997.62|15997.62|15997.62|15997.62|15997.62|15997.62|15997.62|15997.62|0
1620212640000|2021-05-05 11:04:00|15994.18|15994.18|15995.57|15995.57|15995.57|15995.57|15994.18|15994.18|0
1620212700000|2021-05-05 11:05:00|15996.97|15996.97|15998.37|15998.37|15998.37|15998.37|15996.97|15996.97|0
1620212780000|2021-05-05 11:06:20|15999.77|15999.77|15999.77|15999.77|15999.77|15999.77|15999.77|15999.77|0
1620213030000|2021-05-05 11:10:30|16002.06|16002.06|16002.06|16002.06|16002.06|16002.06|16002.06|16002.06|0
1620213080000|2021-05-05 11:11:20|16003.46|16003.46|16003.46|16003.46|16003.46|16003.46|16003.46|16003.46|0
1620213210000|2021-05-05 11:13:30|16004.86|16004.86|16004.86|16004.86|16004.86|16004.86|16004.86|16004.86|0
1620213300000|2021-05-05 11:15:00|16012.8|16012.8|16008.83|16008.83|16012.8|16012.8|16008.83|16008.83|0
1620213310000|2021-05-05 11:15:10|16012.8|16012.8|16012.8|16012.8|16012.8|16012.8|16012.8|16012.8|0
1620213330000|2021-05-05 11:15:30|16015.59|16015.59|16015.59|16015.59|16015.59|16015.59|16015.59|16015.59|0
1620213390000|2021-05-05 11:16:30|16019.56|16019.56|16019.56|16019.56|16019.56|16019.56|16019.56|16019.56|0
1620213480000|2021-05-05 11:18:00|16018.16|16018.16|16015.36|16015.36|16018.16|16018.16|16015.36|16015.36|0
1620213500000|2021-05-05 11:18:20|16013.97|16013.97|16013.97|16013.97|16013.97|16013.97|16013.97|16013.97|0
1620213560000|2021-05-05 11:19:20|16012.57|16012.57|16012.57|16012.57|16012.57|16012.57|16012.57|16012.57|0
1620213570000|2021-05-05 11:19:30|16010.27|16010.27|16010.27|16010.27|16010.27|16010.27|16010.27|16010.27|0
1620213730000|2021-05-05 11:22:10|16008.87|16008.87|16011.67|16011.67|16011.67|16011.67|16008.87|16008.87|0
1620213770000|2021-05-05 11:22:50|16003.74|16003.74|16004.91|16004.91|16007.7|16007.7|16003.74|16003.74|0
1620213860000|2021-05-05 11:24:20|16006.31|16006.31|16007.7|16007.7|16007.7|16007.7|16006.31|16006.31|0
1620213870000|2021-05-05 11:24:30|16009.1|16009.1|16009.1|16009.1|16009.1|16009.1|16009.1|16009.1|0
1620213940000|2021-05-05 11:25:40|16010.25|16010.25|16010.25|16010.25|16010.25|16010.25|16010.25|16010.25|0
1620214200000|2021-05-05 11:30:00|16011.65|16011.65|16011.65|16011.65|16011.65|16011.65|16011.65|16011.65|0
1620214210000|2021-05-05 11:30:10|16014.44|16014.44|16014.44|16014.44|16014.44|16014.44|16014.44|16014.44|0
1620214330000|2021-05-05 11:32:10|16015.59|16015.59|16014.44|16014.44|16015.59|16015.59|16014.44|16014.44|0
1620214420000|2021-05-05 11:33:40|16015.59|16015.59|16016.74|16016.74|16016.74|16016.74|16015.59|16015.59|0
1620214480000|2021-05-05 11:34:40|16019.04|16019.04|16024.63|16024.63|16024.63|16024.63|16019.04|16019.04|0
1620214500000|2021-05-05 11:35:00|16027.42|16027.42|16027.42|16027.42|16027.42|16027.42|16027.42|16027.42|0
1620214610000|2021-05-05 11:36:50|16030.22|16030.22|16035.59|16035.59|16035.59|16035.59|16030.22|16030.22|0
1620214620000|2021-05-05 11:37:00|16036.98|16036.98|16031.62|16031.62|16036.98|16036.98|16031.62|16031.62|0
1620214640000|2021-05-05 11:37:20|16030.22|16030.22|16030.22|16030.22|16030.22|16030.22|16030.22|16030.22|0
1620214680000|2021-05-05 11:38:00|16028.82|16028.82|16028.82|16028.82|16028.82|16028.82|16028.82|16028.82|0
1620214730000|2021-05-05 11:38:50|16032.79|16032.79|16034.19|16034.19|16034.19|16034.19|16032.79|16032.79|0
1620214750000|2021-05-05 11:39:10|16031.89|16031.89|16040.05|16040.05|16040.05|16040.05|16031.89|16031.89|0
1620214790000|2021-05-05 11:39:50|16044.02|16044.02|16044.02|16044.02|16044.02|16044.02|16044.02|16044.02|0
1620214810000|2021-05-05 11:40:10|16047.99|16047.99|16047.99|16047.99|16047.99|16047.99|16047.99|16047.99|0
1620214960000|2021-05-05 11:42:40|16044.02|16044.02|16040.05|16040.05|16044.02|16044.02|16040.05|16040.05|0
1620214990000|2021-05-05 11:43:10|16038.65|16038.65|16038.65|16038.65|16038.65|16038.65|16038.65|16038.65|0
1620215080000|2021-05-05 11:44:40|16034.69|16034.69|16034.69|16034.69|16034.69|16034.69|16034.69|16034.69|0
1620215130000|2021-05-05 11:45:30|16033.54|16033.54|16033.54|16033.54|16033.54|16033.54|16033.54|16033.54|0
1620215160000|2021-05-05 11:46:00|16036.34|16036.34|16036.34|16036.34|16036.34|16036.34|16036.34|16036.34|0
1620215170000|2021-05-05 11:46:10|16034.94|16034.94|16034.94|16034.94|16034.94|16034.94|16034.94|16034.94|0
1620215290000|2021-05-05 11:48:10|16038.9|16038.9|16038.9|16038.9|16038.9|16038.9|16038.9|16038.9|0
1620215360000|2021-05-05 11:49:20|16037.51|16037.51|16037.51|16037.51|16037.51|16037.51|16037.51|16037.51|0
1620215590000|2021-05-05 11:53:10|16038.9|16038.9|16038.9|16038.9|16038.9|16038.9|16038.9|16038.9|0
1620215640000|2021-05-05 11:54:00|16041.7|16041.7|16041.7|16041.7|16041.7|16041.7|16041.7|16041.7|0
1620215650000|2021-05-05 11:54:10|16042.85|16042.85|16042.85|16042.85|16042.85|16042.85|16042.85|16042.85|0
1620215770000|2021-05-05 11:56:10|16044.25|16044.25|16044.25|16044.25|16044.25|16044.25|16044.25|16044.25|0
1620215780000|2021-05-05 11:56:20|16047.04|16047.04|16047.04|16047.04|16047.04|16047.04|16047.04|16047.04|0
1620215850000|2021-05-05 11:57:30|16048.44|16048.44|16048.44|16048.44|16048.44|16048.44|16048.44|16048.44|0
1620215860000|2021-05-05 11:57:40|16049.84|16049.84|16049.84|16049.84|16049.84|16049.84|16049.84|16049.84|0
1620215880000|2021-05-05 11:58:00|16052.14|16052.14|16053.28|16053.28|16053.28|16053.28|16052.14|16052.14|0
1620215940000|2021-05-05 11:59:00|16054.68|16054.68|16054.68|16054.68|16054.68|16054.68|16054.68|16054.68|0
1620215990000|2021-05-05 11:59:50|16053.28|16053.28|16053.28|16053.28|16053.28|16053.28|16053.28|16053.28|0
1620216030000|2021-05-05 12:00:30|16054.68|16054.68|16054.68|16054.68|16054.68|16054.68|16054.68|16054.68|0
1620216040000|2021-05-05 12:00:40|16057.48|16057.48|16057.48|16057.48|16057.48|16057.48|16057.48|16057.48|0
1620216100000|2021-05-05 12:01:40|16058.88|16058.88|16058.88|16058.88|16058.88|16058.88|16058.88|16058.88|0
1620216120000|2021-05-05 12:02:00|16061.67|16061.67|16064.47|16064.47|16064.47|16064.47|16061.67|16061.67|0
1620216130000|2021-05-05 12:02:10|16063.32|16063.32|16066.76|16066.76|16066.76|16066.76|16063.32|16063.32|0
1620216190000|2021-05-05 12:03:10|16070.96|16070.96|16070.96|16070.96|16070.96|16070.96|16070.96|16070.96|0
1620216230000|2021-05-05 12:03:50|16072.36|16072.36|16072.36|16072.36|16072.36|16072.36|16072.36|16072.36|0
1620216240000|2021-05-05 12:04:00|16073.75|16073.75|16069.56|16069.56|16073.75|16073.75|16069.56|16069.56|0
1620216440000|2021-05-05 12:07:20|16070.96|16070.96|16070.96|16070.96|16070.96|16070.96|16070.96|16070.96|0
1620216480000|2021-05-05 12:08:00|16069.56|16069.56|16069.56|16069.56|16069.56|16069.56|16069.56|16069.56|0
1620216540000|2021-05-05 12:09:00|16070.96|16070.96|16070.96|16070.96|16070.96|16070.96|16070.96|16070.96|0
1620216550000|2021-05-05 12:09:10|16069.56|16069.56|16069.56|16069.56|16069.56|16069.56|16069.56|16069.56|0
1620216580000|2021-05-05 12:09:40|16072.36|16072.36|16073.75|16073.75|16073.75|16073.75|16072.36|16072.36|0
1620216650000|2021-05-05 12:10:50|16076.55|16076.55|16075.15|16075.15|16076.55|16076.55|16075.15|16075.15|0
1620216720000|2021-05-05 12:12:00|16073.75|16073.75|16073.75|16073.75|16073.75|16073.75|16073.75|16073.75|0
1620216840000|2021-05-05 12:14:00|16072.36|16072.36|16072.36|16072.36|16072.36|16072.36|16072.36|16072.36|0
1620216850000|2021-05-05 12:14:10|16069.56|16069.56|16069.56|16069.56|16069.56|16069.56|16069.56|16069.56|0
1620216890000|2021-05-05 12:14:50|16065.59|16065.59|16065.59|16065.59|16065.59|16065.59|16065.59|16065.59|0
1620216910000|2021-05-05 12:15:10|16073.53|16073.53|16073.53|16073.53|16073.53|16073.53|16073.53|16073.53|0
1620216920000|2021-05-05 12:15:20|16077.49|16077.49|16081.46|16081.46|16081.46|16081.46|16077.49|16077.49|0
1620216930000|2021-05-05 12:15:30|16084.26|16084.26|16085.66|16085.66|16085.66|16085.66|16084.26|16084.26|0
1620216990000|2021-05-05 12:16:30|16091.25|16091.25|16091.25|16091.25|16091.25|16091.25|16091.25|16091.25|0
1620217040000|2021-05-05 12:17:20|16089.85|16089.85|16087.05|16087.05|16089.85|16089.85|16087.05|16087.05|0
1620217070000|2021-05-05 12:17:50|16088.45|16088.45|16088.45|16088.45|16088.45|16088.45|16088.45|16088.45|0
1620217110000|2021-05-05 12:18:30|16085.66|16085.66|16077.27|16077.27|16085.66|16085.66|16077.27|16077.27|0
1620217120000|2021-05-05 12:18:40|16075.87|16075.87|16077.27|16077.27|16077.27|16077.27|16075.87|16075.87|0
1620217140000|2021-05-05 12:19:00|16074.47|16074.47|16073.07|16073.07|16074.47|16074.47|16073.07|16073.07|0
1620217150000|2021-05-05 12:19:10|16074.47|16074.47|16074.47|16074.47|16074.47|16074.47|16071.68|16071.68|0
1620217160000|2021-05-05 12:19:20|16073.07|16073.07|16070.28|16070.28|16073.07|16073.07|16070.28|16070.28|0
1620217170000|2021-05-05 12:19:30|16073.07|16073.07|16073.07|16073.07|16073.07|16073.07|16073.07|16073.07|0
1620217200000|2021-05-05 12:20:00|16074.47|16074.47|16074.47|16074.47|16074.47|16074.47|16074.47|16074.47|0
1620217210000|2021-05-05 12:20:10|16071.68|16071.68|16070.28|16070.28|16071.68|16071.68|16070.28|16070.28|0
1620217220000|2021-05-05 12:20:20|16068.88|16068.88|16067.48|16067.48|16068.88|16068.88|16067.48|16067.48|0
1620217230000|2021-05-05 12:20:30|16066.08|16066.08|16066.08|16066.08|16066.08|16066.08|16066.08|16066.08|0
1620217240000|2021-05-05 12:20:40|16064.69|16064.69|16064.69|16064.69|16064.69|16064.69|16064.69|16064.69|0
1620217260000|2021-05-05 12:21:00|16068.88|16068.88|16064.91|16064.91|16068.88|16068.88|16064.91|16064.91|0
1620217270000|2021-05-05 12:21:10|16063.51|16063.51|16063.51|16063.51|16063.51|16063.51|16063.51|16063.51|0
1620217280000|2021-05-05 12:21:20|16062.12|16062.12|16062.12|16062.12|16062.12|16062.12|16062.12|16062.12|0
1620217310000|2021-05-05 12:21:50|16063.51|16063.51|16063.51|16063.51|16063.51|16063.51|16063.51|16063.51|0
1620217330000|2021-05-05 12:22:10|16064.91|16064.91|16063.51|16063.51|16064.91|16064.91|16063.51|16063.51|0
1620217360000|2021-05-05 12:22:40|16064.91|16064.91|16066.31|16066.31|16066.31|16066.31|16064.91|16064.91|0
1620217380000|2021-05-05 12:23:00|16069.11|16069.11|16081.01|16081.01|16081.01|16081.01|16069.11|16069.11|0
1620217390000|2021-05-05 12:23:10|16084.98|16084.98|16084.98|16084.98|16084.98|16084.98|16084.98|16084.98|0
1620217470000|2021-05-05 12:24:30|16086.38|16086.38|16086.38|16086.38|16086.38|16086.38|16086.38|16086.38|0
1620217530000|2021-05-05 12:25:30|16087.77|16087.77|16087.77|16087.77|16087.77|16087.77|16087.77|16087.77|0
1620217570000|2021-05-05 12:26:10|16079.84|16079.84|16079.84|16079.84|16079.84|16079.84|16079.84|16079.84|0
1620217580000|2021-05-05 12:26:20|16075.87|16075.87|16075.87|16075.87|16075.87|16075.87|16075.87|16075.87|0
1620217590000|2021-05-05 12:26:30|16073.57|16073.57|16073.57|16073.57|16073.57|16073.57|16073.57|16073.57|0
1620217650000|2021-05-05 12:27:30|16070.78|16070.78|16070.78|16070.78|16070.78|16070.78|16070.78|16070.78|0
1620217670000|2021-05-05 12:27:50|16069.38|16069.38|16069.38|16069.38|16069.38|16069.38|16069.38|16069.38|0
1620217690000|2021-05-05 12:28:10|16070.78|16070.78|16070.78|16070.78|16072.18|16072.18|16070.78|16070.78|0
1620217710000|2021-05-05 12:28:30|16072.18|16072.18|16072.18|16072.18|16072.18|16072.18|16072.18|16072.18|0
1620217720000|2021-05-05 12:28:40|16070.78|16070.78|16070.78|16070.78|16070.78|16070.78|16070.78|16070.78|0
1620217730000|2021-05-05 12:28:50|16067.98|16067.98|16067.98|16067.98|16067.98|16067.98|16067.98|16067.98|0
1620217750000|2021-05-05 12:29:10|16066.58|16066.58|16066.58|16066.58|16066.58|16066.58|16066.58|16066.58|0
1620217860000|2021-05-05 12:31:00|16065.19|16065.19|16065.19|16065.19|16065.19|16065.19|16065.19|16065.19|0
1620217870000|2021-05-05 12:31:10|16063.79|16063.79|16062.39|16062.39|16063.79|16063.79|16062.39|16062.39|0
1620218070000|2021-05-05 12:34:30|16065.83|16065.83|16065.83|16065.83|16065.83|16065.83|16065.83|16065.83|0
1620218140000|2021-05-05 12:35:40|16069.8|16069.8|16071.2|16071.2|16071.2|16071.2|16069.8|16069.8|0
1620218160000|2021-05-05 12:36:00|16074|16074|16077.96|16077.96|16077.96|16077.96|16074|16074|0
1620218220000|2021-05-05 12:37:00|16082.16|16082.16|16082.16|16082.16|16082.16|16082.16|16082.16|16082.16|0
1620218240000|2021-05-05 12:37:20|16083.31|16083.31|16083.31|16083.31|16083.31|16083.31|16083.31|16083.31|0
1620218280000|2021-05-05 12:38:00|16086.1|16086.1|16086.1|16086.1|16086.1|16086.1|16086.1|16086.1|0
1620218300000|2021-05-05 12:38:20|16088.9|16088.9|16091.69|16091.69|16091.69|16091.69|16088.9|16088.9|0
1620218330000|2021-05-05 12:38:50|16087.73|16087.73|16087.73|16087.73|16087.73|16087.73|16087.73|16087.73|0
1620218360000|2021-05-05 12:39:20|16083.76|16083.76|16083.76|16083.76|16083.76|16083.76|16083.76|16083.76|0
1620218490000|2021-05-05 12:41:30|16085.16|16085.16|16085.16|16085.16|16085.16|16085.16|16085.16|16085.16|0
1620218500000|2021-05-05 12:41:40|16087.95|16087.95|16089.1|16089.1|16089.1|16089.1|16087.95|16087.95|0
1620218590000|2021-05-05 12:43:10|16087.7|16087.7|16087.7|16087.7|16087.7|16087.7|16087.7|16087.7|0
1620218640000|2021-05-05 12:44:00|16089.1|16089.1|16089.1|16089.1|16089.1|16089.1|16089.1|16089.1|0
1620218650000|2021-05-05 12:44:10|16085.13|16085.13|16089.1|16089.1|16089.1|16089.1|16085.13|16085.13|0
1620218660000|2021-05-05 12:44:20|16093.07|16093.07|16093.07|16093.07|16093.07|16093.07|16093.07|16093.07|0
1620218720000|2021-05-05 12:45:20|16091.92|16091.92|16091.92|16091.92|16091.92|16091.92|16091.92|16091.92|0
1620218770000|2021-05-05 12:46:10|16093.32|16093.32|16091.92|16091.92|16093.32|16093.32|16091.92|16091.92|0
1620218860000|2021-05-05 12:47:40|16089.12|16089.12|16089.12|16089.12|16089.12|16089.12|16089.12|16089.12|0
1620218920000|2021-05-05 12:48:40|16085.16|16085.16|16085.16|16085.16|16085.16|16085.16|16085.16|16085.16|0
1620218950000|2021-05-05 12:49:10|16086.3|16086.3|16086.3|16086.3|16086.3|16086.3|16086.3|16086.3|0
1620219020000|2021-05-05 12:50:20|16084.91|16084.91|16084.91|16084.91|16084.91|16084.91|16084.91|16084.91|0
1620219030000|2021-05-05 12:50:30|16087.2|16087.2|16087.2|16087.2|16087.2|16087.2|16087.2|16087.2|0
1620219080000|2021-05-05 12:51:20|16095.14|16095.14|16095.14|16095.14|16095.14|16095.14|16095.14|16095.14|0
1620219160000|2021-05-05 12:52:40|16096.54|16096.54|16096.54|16096.54|16096.54|16096.54|16096.54|16096.54|0
1620219250000|2021-05-05 12:54:10|16100.5|16100.5|16100.5|16100.5|16100.5|16100.5|16100.5|16100.5|0
1620219290000|2021-05-05 12:54:50|16104.47|16104.47|16104.47|16104.47|16104.47|16104.47|16104.47|16104.47|0
1620219320000|2021-05-05 12:55:20|16103.07|16103.07|16103.07|16103.07|16103.07|16103.07|16103.07|16103.07|0
1620219360000|2021-05-05 12:56:00|16104.47|16104.47|16104.47|16104.47|16104.47|16104.47|16104.47|16104.47|0
1620219400000|2021-05-05 12:56:40|16105.87|16105.87|16101.68|16101.68|16105.87|16105.87|16101.68|16101.68|0
1620219460000|2021-05-05 12:57:40|16097.71|16097.71|16097.71|16097.71|16097.71|16097.71|16097.71|16097.71|0
1620219520000|2021-05-05 12:58:40|16101.68|16101.68|16101.68|16101.68|16101.68|16101.68|16101.68|16101.68|0
1620219530000|2021-05-05 12:58:50|16105.87|16105.87|16105.87|16105.87|16105.87|16105.87|16105.87|16105.87|0
1620219550000|2021-05-05 12:59:10|16107.27|16107.27|16107.27|16107.27|16107.27|16107.27|16107.27|16107.27|0
1620219570000|2021-05-05 12:59:30|16103.3|16103.3|16103.3|16103.3|16103.3|16103.3|16103.3|16103.3|0
1620219640000|2021-05-05 13:00:40|16101.9|16101.9|16099.11|16099.11|16101.9|16101.9|16099.11|16099.11|0
1620219660000|2021-05-05 13:01:00|16097.71|16097.71|16092.34|16092.34|16097.71|16097.71|16092.34|16092.34|0
1620219680000|2021-05-05 13:01:20|16091.19|16091.19|16091.19|16091.19|16091.19|16091.19|16091.19|16091.19|0
1620219700000|2021-05-05 13:01:40|16092.59|16092.59|16092.59|16092.59|16092.59|16092.59|16092.59|16092.59|0
1620219710000|2021-05-05 13:01:50|16088.62|16088.62|16088.62|16088.62|16088.62|16088.62|16088.62|16088.62|0
1620219760000|2021-05-05 13:02:40|16090.02|16090.02|16090.02|16090.02|16090.02|16090.02|16090.02|16090.02|0
1620219830000|2021-05-05 13:03:50|16092.82|16092.82|16097.01|16097.01|16097.01|16097.01|16092.82|16092.82|0
1620219840000|2021-05-05 13:04:00|16100.98|16100.98|16104.95|16104.95|16104.95|16104.95|16100.98|16100.98|0
1620219850000|2021-05-05 13:04:10|16106.1|16106.1|16106.1|16106.1|16106.1|16106.1|16106.1|16106.1|0
1620219880000|2021-05-05 13:04:40|16114.48|16114.48|16114.48|16114.48|16114.48|16114.48|16114.48|16114.48|0
1620219910000|2021-05-05 13:05:10|16110.52|16110.52|16110.52|16110.52|16110.52|16110.52|16110.52|16110.52|0
1620219950000|2021-05-05 13:05:50|16114.71|16114.71|16110.52|16110.52|16114.71|16114.71|16110.52|16110.52|0
1620219970000|2021-05-05 13:06:10|16111.66|16111.66|16115.63|16115.63|16115.63|16115.63|16111.66|16111.66|0
1620220020000|2021-05-05 13:07:00|16117.03|16117.03|16117.03|16117.03|16117.03|16117.03|16117.03|16117.03|0
1620220140000|2021-05-05 13:09:00|16115.63|16115.63|16115.63|16115.63|16115.63|16115.63|16115.63|16115.63|0
1620220170000|2021-05-05 13:09:30|16117.03|16117.03|16117.03|16117.03|16118.43|16118.43|16117.03|16117.03|0
1620220180000|2021-05-05 13:09:40|16118.43|16118.43|16118.43|16118.43|16118.43|16118.43|16118.43|16118.43|0
1620220230000|2021-05-05 13:10:30|16119.83|16119.83|16119.83|16119.83|16119.83|16119.83|16119.83|16119.83|0
1620220410000|2021-05-05 13:13:30|16123.79|16123.79|16123.79|16123.79|16123.79|16123.79|16123.79|16123.79|0
1620220450000|2021-05-05 13:14:10|16122.4|16122.4|16119.6|16119.6|16122.4|16122.4|16119.6|16119.6|0
1620220500000|2021-05-05 13:15:00|16121|16121|16123.79|16123.79|16123.79|16123.79|16121|16121|0
1620220620000|2021-05-05 13:17:00|16126.59|16126.59|16126.59|16126.59|16126.59|16126.59|16126.59|16126.59|0
1620220640000|2021-05-05 13:17:20|16130.78|16130.78|16130.78|16130.78|16130.78|16130.78|16130.78|16130.78|0
1620220650000|2021-05-05 13:17:30|16131.93|16131.93|16131.93|16131.93|16131.93|16131.93|16131.93|16131.93|0
1620220680000|2021-05-05 13:18:00|16130.53|16130.53|16130.53|16130.53|16130.53|16130.53|16130.53|16130.53|0
1620220730000|2021-05-05 13:18:50|16126.34|16126.34|16124.94|16124.94|16126.34|16126.34|16124.94|16124.94|0
1620220750000|2021-05-05 13:19:10|16126.34|16126.34|16126.34|16126.34|16126.34|16126.34|16126.34|16126.34|0
1620220830000|2021-05-05 13:20:30|16124.94|16124.94|16124.94|16124.94|16124.94|16124.94|16124.94|16124.94|0
1620220870000|2021-05-05 13:21:10|16123.54|16123.54|16123.54|16123.54|16123.54|16123.54|16123.54|16123.54|0
1620220950000|2021-05-05 13:22:30|16122.15|16122.15|16122.15|16122.15|16122.15|16122.15|16122.15|16122.15|0
1620220970000|2021-05-05 13:22:50|16119.85|16119.85|16119.85|16119.85|16119.85|16119.85|16119.85|16119.85|0
1620221020000|2021-05-05 13:23:40|16121.25|16121.25|16119.85|16119.85|16121.25|16121.25|16119.85|16119.85|0
1620221040000|2021-05-05 13:24:00|16117.05|16117.05|16115.66|16115.66|16117.05|16117.05|16115.66|16115.66|0
1620221050000|2021-05-05 13:24:10|16118.45|16118.45|16124.99|16124.99|16124.99|16124.99|16117.05|16117.05|0
1620221060000|2021-05-05 13:24:20|16127.79|16127.79|16130.58|16130.58|16130.58|16130.58|16127.79|16127.79|0
1620221090000|2021-05-05 13:24:50|16127.79|16127.79|16126.39|16126.39|16127.79|16127.79|16126.39|16126.39|0
1620221110000|2021-05-05 13:25:10|16130.36|16130.36|16130.36|16130.36|16130.36|16130.36|16130.36|16130.36|0
1620221120000|2021-05-05 13:25:20|16131.75|16131.75|16131.75|16131.75|16131.75|16131.75|16131.75|16131.75|0
1620221130000|2021-05-05 13:25:30|16133.15|16133.15|16133.15|16133.15|16133.15|16133.15|16133.15|16133.15|0
1620221150000|2021-05-05 13:25:50|16134.55|16134.55|16134.55|16134.55|16134.55|16134.55|16134.55|16134.55|0
1620221200000|2021-05-05 13:26:40|16135.95|16135.95|16135.95|16135.95|16135.95|16135.95|16135.95|16135.95|0
1620221220000|2021-05-05 13:27:00|16138.74|16138.74|16141.54|16141.54|16141.54|16141.54|16138.74|16138.74|0
1620221240000|2021-05-05 13:27:20|16144.34|16144.34|16142.94|16142.94|16144.34|16144.34|16142.94|16142.94|0
1620221290000|2021-05-05 13:28:10|16141.54|16141.54|16141.54|16141.54|16141.54|16141.54|16141.54|16141.54|0
1620221310000|2021-05-05 13:28:30|16143.84|16143.84|16143.84|16143.84|16143.84|16143.84|16143.84|16143.84|0
1620221340000|2021-05-05 13:29:00|16141.04|16141.04|16141.04|16141.04|16141.04|16141.04|16141.04|16141.04|0
1620221370000|2021-05-05 13:29:30|16137.07|16137.07|16137.07|16137.07|16137.07|16137.07|16137.07|16137.07|0
1620221400000|2021-05-05 13:30:00|16141.04|16141.04|16139.64|16139.64|16141.04|16141.04|16139.64|16139.64|0
1620221410000|2021-05-05 13:30:10|16138.24|16138.24|16138.24|16138.24|16138.24|16138.24|16138.24|16138.24|0
1620221420000|2021-05-05 13:30:20|16139.64|16139.64|16139.64|16139.64|16139.64|16139.64|16139.64|16139.64|0
1620221430000|2021-05-05 13:30:30|16143.61|16143.61|16143.61|16143.61|16143.61|16143.61|16143.61|16143.61|0
1620221440000|2021-05-05 13:30:40|16142.21|16142.21|16142.21|16142.21|16142.21|16142.21|16142.21|16142.21|0
1620221460000|2021-05-05 13:31:00|16146.18|16146.18|16142.21|16142.21|16146.18|16146.18|16142.21|16142.21|0
1620221470000|2021-05-05 13:31:10|16140.81|16140.81|16139.42|16139.42|16140.81|16140.81|16139.42|16139.42|0
1620221480000|2021-05-05 13:31:20|16142.21|16142.21|16142.21|16142.21|16142.21|16142.21|16142.21|16142.21|0
1620221520000|2021-05-05 13:32:00|16140.81|16140.81|16144.78|16144.78|16144.78|16144.78|16140.81|16140.81|0
1620221540000|2021-05-05 13:32:20|16147.58|16147.58|16144.78|16144.78|16147.58|16147.58|16144.78|16144.78|0
1620221560000|2021-05-05 13:32:40|16141.98|16141.98|16141.98|16141.98|16141.98|16141.98|16141.98|16141.98|0
1620221580000|2021-05-05 13:33:00|16140.59|16140.59|16140.59|16140.59|16140.59|16140.59|16139.19|16139.19|0
1620221600000|2021-05-05 13:33:20|16139.19|16139.19|16139.19|16139.19|16139.19|16139.19|16139.19|16139.19|0
1620221640000|2021-05-05 13:34:00|16138.04|16138.04|16138.04|16138.04|16138.04|16138.04|16138.04|16138.04|0
1620221650000|2021-05-05 13:34:10|16136.89|16136.89|16136.89|16136.89|16136.89|16136.89|16136.89|16136.89|0
1620221660000|2021-05-05 13:34:20|16139.19|16139.19|16139.19|16139.19|16139.19|16139.19|16139.19|16139.19|0
1620221670000|2021-05-05 13:34:30|16141.98|16141.98|16141.98|16141.98|16141.98|16141.98|16141.98|16141.98|0
1620221700000|2021-05-05 13:35:00|16140.59|16140.59|16140.59|16140.59|16140.59|16140.59|16140.59|16140.59|0
1620221710000|2021-05-05 13:35:10|16139.19|16139.19|16139.19|16139.19|16139.19|16139.19|16139.19|16139.19|0
1620221720000|2021-05-05 13:35:20|16135.22|16135.22|16135.22|16135.22|16135.22|16135.22|16135.22|16135.22|0
1620221740000|2021-05-05 13:35:40|16133.82|16133.82|16134.99|16134.99|16137.79|16137.79|16133.82|16133.82|0
1620221750000|2021-05-05 13:35:50|16133.6|16133.6|16134.99|16134.99|16134.99|16134.99|16132.2|16132.2|0
1620221760000|2021-05-05 13:36:00|16136.39|16136.39|16136.39|16136.39|16136.39|16136.39|16136.39|16136.39|0
1620221770000|2021-05-05 13:36:10|16128.46|16128.46|16139.17|16139.17|16139.17|16139.17|16128.46|16128.46|0
1620221800000|2021-05-05 13:36:40|16141.96|16141.96|16141.96|16141.96|16141.96|16141.96|16141.96|16141.96|0
1620221830000|2021-05-05 13:37:10|16137.99|16137.99|16137.99|16137.99|16137.99|16137.99|16137.99|16137.99|0
1620221850000|2021-05-05 13:37:30|16141.96|16141.96|16143.36|16143.36|16143.36|16143.36|16141.96|16141.96|0
1620221860000|2021-05-05 13:37:40|16146.16|16146.16|16146.16|16146.16|16146.16|16146.16|16146.16|16146.16|0
1620221880000|2021-05-05 13:38:00|16147.3|16147.3|16149.85|16149.85|16149.85|16149.85|16147.3|16147.3|0
1620221890000|2021-05-05 13:38:10|16151.25|16151.25|16151.25|16151.25|16151.25|16151.25|16151.25|16151.25|0
1620221940000|2021-05-05 13:39:00|16149.85|16149.85|16149.85|16149.85|16149.85|16149.85|16149.85|16149.85|0
1620221960000|2021-05-05 13:39:20|16148.45|16148.45|16140.52|16140.52|16148.45|16148.45|16140.52|16140.52|0
1620222000000|2021-05-05 13:40:00|16139.37|16139.37|16135.17|16135.17|16139.37|16139.37|16135.17|16135.17|0
1620222020000|2021-05-05 13:40:20|16132.38|16132.38|16130.98|16130.98|16132.38|16132.38|16130.98|16130.98|0
1620222040000|2021-05-05 13:40:40|16133.78|16133.78|16133.78|16133.78|16133.78|16133.78|16133.78|16133.78|0
1620222100000|2021-05-05 13:41:40|16132.38|16132.38|16132.38|16132.38|16132.38|16132.38|16132.38|16132.38|0
1620222200000|2021-05-05 13:43:20|16131.23|16131.23|16131.23|16131.23|16131.23|16131.23|16131.23|16131.23|0
1620222210000|2021-05-05 13:43:30|16127.26|16127.26|16127.26|16127.26|16127.26|16127.26|16127.26|16127.26|0
1620222250000|2021-05-05 13:44:10|16123.29|16123.29|16123.29|16123.29|16123.29|16123.29|16123.29|16123.29|0
1620222260000|2021-05-05 13:44:20|16127.26|16127.26|16127.26|16127.26|16127.26|16127.26|16127.26|16127.26|0
1620222280000|2021-05-05 13:44:40|16123.29|16123.29|16123.29|16123.29|16123.29|16123.29|16123.29|16123.29|0
1620222340000|2021-05-05 13:45:40|16121.9|16121.9|16121.9|16121.9|16121.9|16121.9|16121.9|16121.9|0
1620222390000|2021-05-05 13:46:30|16120.5|16120.5|16120.5|16120.5|16120.5|16120.5|16120.5|16120.5|0
1620222450000|2021-05-05 13:47:30|16121.9|16121.9|16121.9|16121.9|16121.9|16121.9|16121.9|16121.9|0
1620222580000|2021-05-05 13:49:40|16120.5|16120.5|16119.1|16119.1|16120.5|16120.5|16119.1|16119.1|0
1620222620000|2021-05-05 13:50:20|16121.9|16121.9|16121.9|16121.9|16121.9|16121.9|16121.9|16121.9|0
1620222630000|2021-05-05 13:50:30|16124.69|16124.69|16124.69|16124.69|16124.69|16124.69|16124.69|16124.69|0
1620222660000|2021-05-05 13:51:00|16126.09|16126.09|16126.09|16126.09|16126.09|16126.09|16126.09|16126.09|0
1620222680000|2021-05-05 13:51:20|16130.28|16130.28|16130.28|16130.28|16130.28|16130.28|16130.28|16130.28|0
1620222690000|2021-05-05 13:51:30|16131.43|16131.43|16127.46|16127.46|16131.43|16131.43|16127.46|16127.46|0
1620222720000|2021-05-05 13:52:00|16130.26|16130.26|16131.66|16131.66|16131.66|16131.66|16130.26|16130.26|0
1620222730000|2021-05-05 13:52:10|16133.06|16133.06|16133.06|16133.06|16133.06|16133.06|16133.06|16133.06|0
1620222780000|2021-05-05 13:53:00|16129.09|16129.09|16129.09|16129.09|16129.09|16129.09|16129.09|16129.09|0
1620222800000|2021-05-05 13:53:20|16125.12|16125.12|16125.12|16125.12|16125.12|16125.12|16125.12|16125.12|0
1620222820000|2021-05-05 13:53:40|16126.52|16126.52|16127.92|16127.92|16127.92|16127.92|16126.52|16126.52|0
1620222830000|2021-05-05 13:53:50|16126.77|16126.77|16126.77|16126.77|16126.77|16126.77|16126.77|16126.77|0
1620222890000|2021-05-05 13:54:50|16128.17|16128.17|16129.56|16129.56|16129.56|16129.56|16128.17|16128.17|0
1620222900000|2021-05-05 13:55:00|16121.63|16121.63|16121.63|16121.63|16121.63|16121.63|16121.63|16121.63|0
1620222920000|2021-05-05 13:55:20|16120.23|16120.23|16120.23|16120.23|16120.23|16120.23|16120.23|16120.23|0
1620222940000|2021-05-05 13:55:40|16128.17|16128.17|16128.17|16128.17|16128.17|16128.17|16128.17|16128.17|0
1620222990000|2021-05-05 13:56:30|16129.56|16129.56|16129.56|16129.56|16129.56|16129.56|16129.56|16129.56|0
1620223020000|2021-05-05 13:57:00|16132.36|16132.36|16129.56|16129.56|16132.36|16132.36|16129.56|16129.56|0
1620223110000|2021-05-05 13:58:30|16130.96|16130.96|16130.96|16130.96|16130.96|16130.96|16130.96|16130.96|0
1620223160000|2021-05-05 13:59:20|16129.81|16129.81|16129.81|16129.81|16129.81|16129.81|16129.81|16129.81|0
1620223180000|2021-05-05 13:59:40|16133.78|16133.78|16133.78|16133.78|16133.78|16133.78|16133.78|16133.78|0
1620223190000|2021-05-05 13:59:50|16137.75|16137.75|16137.75|16137.75|16137.75|16137.75|16137.75|16137.75|0
1620223300000|2021-05-05 14:01:40|16129.36|16129.36|16129.36|16129.36|16129.36|16129.36|16129.36|16129.36|0
1620223320000|2021-05-05 14:02:00|16126.57|16126.57|16126.57|16126.57|16126.57|16126.57|16126.57|16126.57|0
1620223330000|2021-05-05 14:02:10|16122.6|16122.6|16122.6|16122.6|16122.6|16122.6|16122.6|16122.6|0
1620223350000|2021-05-05 14:02:30|16118.63|16118.63|16118.63|16118.63|16118.63|16118.63|16118.63|16118.63|0
1620223430000|2021-05-05 14:03:50|16117.23|16117.23|16117.23|16117.23|16117.23|16117.23|16117.23|16117.23|0
1620223440000|2021-05-05 14:04:00|16113.27|16113.27|16109.07|16109.07|16113.27|16113.27|16109.07|16109.07|0
1620223460000|2021-05-05 14:04:20|16106.27|16106.27|16102.31|16102.31|16106.27|16106.27|16102.31|16102.31|0
1620223490000|2021-05-05 14:04:50|16100.91|16100.91|16100.91|16100.91|16100.91|16100.91|16100.91|16100.91|0
1620223500000|2021-05-05 14:05:00|16098.11|16098.11|16098.11|16098.11|16098.11|16098.11|16098.11|16098.11|0
1620223510000|2021-05-05 14:05:10|16086.21|16086.21|16086.21|16086.21|16086.21|16086.21|16086.21|16086.21|0
1620223530000|2021-05-05 14:05:30|16082.24|16082.24|16082.24|16082.24|16082.24|16082.24|16082.24|16082.24|0
1620223560000|2021-05-05 14:06:00|16076.65|16076.65|16076.65|16076.65|16076.65|16076.65|16076.65|16076.65|0
1620223620000|2021-05-05 14:07:00|16073.85|16073.85|16073.85|16073.85|16073.85|16073.85|16073.85|16073.85|0
1620223650000|2021-05-05 14:07:30|16077.82|16077.82|16073.63|16073.63|16077.82|16077.82|16073.63|16073.63|0
1620223660000|2021-05-05 14:07:40|16072.23|16072.23|16072.23|16072.23|16072.23|16072.23|16072.23|16072.23|0
1620223670000|2021-05-05 14:07:50|16069.43|16069.43|16066.64|16066.64|16069.43|16069.43|16066.64|16066.64|0
1620223730000|2021-05-05 14:08:50|16069.43|16069.43|16070.83|16070.83|16070.83|16070.83|16069.43|16069.43|0
1620223780000|2021-05-05 14:09:40|16072.23|16072.23|16072.23|16072.23|16072.23|16072.23|16072.23|16072.23|0
1620223810000|2021-05-05 14:10:10|16073.63|16073.63|16073.63|16073.63|16073.63|16073.63|16073.63|16073.63|0
1620223860000|2021-05-05 14:11:00|16076.42|16076.42|16076.42|16076.42|16076.42|16076.42|16076.42|16076.42|0
1620223900000|2021-05-05 14:11:40|16077.57|16077.57|16076.17|16076.17|16077.57|16077.57|16076.17|16076.17|0
1620223930000|2021-05-05 14:12:10|16077.57|16077.57|16077.57|16077.57|16077.57|16077.57|16077.57|16077.57|0
1620223980000|2021-05-05 14:13:00|16078.97|16078.97|16078.97|16078.97|16078.97|16078.97|16078.97|16078.97|0
1620223990000|2021-05-05 14:13:10|16077.57|16077.57|16077.57|16077.57|16077.57|16077.57|16077.57|16077.57|0
1620224000000|2021-05-05 14:13:20|16078.97|16078.97|16078.97|16078.97|16078.97|16078.97|16078.97|16078.97|0
1620224100000|2021-05-05 14:15:00|16081.77|16081.77|16081.77|16081.77|16081.77|16081.77|16081.77|16081.77|0
1620224140000|2021-05-05 14:15:40|16083.16|16083.16|16083.16|16083.16|16083.16|16083.16|16083.16|16083.16|0
1620224150000|2021-05-05 14:15:50|16087.13|16087.13|16085.73|16085.73|16087.13|16087.13|16085.73|16085.73|0
1620224170000|2021-05-05 14:16:10|16082.94|16082.94|16082.94|16082.94|16082.94|16082.94|16082.94|16082.94|0
1620224220000|2021-05-05 14:17:00|16081.54|16081.54|16081.54|16081.54|16081.54|16081.54|16081.54|16081.54|0
1620224230000|2021-05-05 14:17:10|16082.94|16082.94|16082.94|16082.94|16082.94|16082.94|16082.94|16082.94|0
1620224250000|2021-05-05 14:17:30|16078.97|16078.97|16078.97|16078.97|16078.97|16078.97|16078.97|16078.97|0
1620224300000|2021-05-05 14:18:20|16083.16|16083.16|16085.96|16085.96|16085.96|16085.96|16083.16|16083.16|0
1620224320000|2021-05-05 14:18:40|16084.56|16084.56|16088.76|16088.76|16088.76|16088.76|16084.56|16084.56|0
1620224330000|2021-05-05 14:18:50|16090.15|16090.15|16090.15|16090.15|16090.15|16090.15|16090.15|16090.15|0
1620224360000|2021-05-05 14:19:20|16091.55|16091.55|16092.95|16092.95|16092.95|16092.95|16091.55|16091.55|0
1620224400000|2021-05-05 14:20:00|16094.1|16094.1|16094.1|16094.1|16094.1|16094.1|16094.1|16094.1|0
1620224490000|2021-05-05 14:21:30|16098.07|16098.07|16098.07|16098.07|16098.07|16098.07|16098.07|16098.07|0
1620224540000|2021-05-05 14:22:20|16096.67|16096.67|16093.87|16093.87|16096.67|16096.67|16093.87|16093.87|0
1620224590000|2021-05-05 14:23:10|16089.9|16089.9|16089.9|16089.9|16089.9|16089.9|16089.9|16089.9|0
1620224630000|2021-05-05 14:23:50|16088.51|16088.51|16087.11|16087.11|16088.51|16088.51|16087.11|16087.11|0
1620224790000|2021-05-05 14:26:30|16088.26|16088.26|16088.26|16088.26|16088.26|16088.26|16088.26|16088.26|0
1620224810000|2021-05-05 14:26:50|16086.86|16086.86|16086.86|16086.86|16086.86|16086.86|16086.86|16086.86|0
1620224820000|2021-05-05 14:27:00|16088.26|16088.26|16088.26|16088.26|16088.26|16088.26|16088.26|16088.26|0
1620224830000|2021-05-05 14:27:10|16085.46|16085.46|16085.46|16085.46|16085.46|16085.46|16085.46|16085.46|0
1620224880000|2021-05-05 14:28:00|16084.06|16084.06|16068.19|16068.19|16084.06|16084.06|16068.19|16068.19|0
1620224930000|2021-05-05 14:28:50|16069.59|16069.59|16069.59|16069.59|16069.59|16069.59|16069.59|16069.59|0
1620224940000|2021-05-05 14:29:00|16073.56|16073.56|16073.56|16073.56|16073.56|16073.56|16073.56|16073.56|0
1620224960000|2021-05-05 14:29:20|16076.35|16076.35|16076.35|16076.35|16076.35|16076.35|16076.35|16076.35|0
1620225070000|2021-05-05 14:31:10|16077.75|16077.75|16080.3|16080.3|16080.3|16080.3|16077.75|16077.75|0
1620225110000|2021-05-05 14:31:50|16081.69|16081.69|16081.69|16081.69|16081.69|16081.69|16081.69|16081.69|0
1620225120000|2021-05-05 14:32:00|16077.73|16077.73|16077.73|16077.73|16077.73|16077.73|16077.73|16077.73|0
1620225170000|2021-05-05 14:32:50|16081.69|16081.69|16080.3|16080.3|16081.69|16081.69|16080.3|16080.3|0
1620225180000|2021-05-05 14:33:00|16084.26|16084.26|16084.26|16084.26|16084.26|16084.26|16084.26|16084.26|0
1620225230000|2021-05-05 14:33:50|16082.87|16082.87|16082.87|16082.87|16082.87|16082.87|16082.87|16082.87|0
1620225240000|2021-05-05 14:34:00|16081.72|16081.72|16081.72|16081.72|16081.72|16081.72|16081.72|16081.72|0
1620225280000|2021-05-05 14:34:40|16085.69|16085.69|16083.12|16083.12|16085.69|16085.69|16081.72|16081.72|0
1620225430000|2021-05-05 14:37:10|16085.91|16085.91|16090.11|16090.11|16090.11|16090.11|16085.91|16085.91|0
1620225460000|2021-05-05 14:37:40|16086.14|16086.14|16086.14|16086.14|16086.14|16086.14|16086.14|16086.14|0
1620225470000|2021-05-05 14:37:50|16082.17|16082.17|16082.17|16082.17|16082.17|16082.17|16082.17|16082.17|0
1620225480000|2021-05-05 14:38:00|16081.02|16081.02|16078.23|16078.23|16081.02|16081.02|16078.23|16078.23|0
1620225520000|2021-05-05 14:38:40|16079.62|16079.62|16081.02|16081.02|16081.02|16081.02|16079.62|16079.62|0
1620225540000|2021-05-05 14:39:00|16077.06|16077.06|16077.06|16077.06|16077.06|16077.06|16077.06|16077.06|0
1620225580000|2021-05-05 14:39:40|16079.85|16079.85|16083.82|16083.82|16083.82|16083.82|16079.85|16079.85|0
1620225640000|2021-05-05 14:40:40|16088.01|16088.01|16097.1|16097.1|16097.1|16097.1|16088.01|16088.01|0
1620225720000|2021-05-05 14:42:00|16099.89|16099.89|16099.89|16099.89|16099.89|16099.89|16099.89|16099.89|0
1620225730000|2021-05-05 14:42:10|16098.49|16098.49|16095.7|16095.7|16098.49|16098.49|16094.3|16094.3|0
1620225850000|2021-05-05 14:44:10|16094.3|16094.3|16094.3|16094.3|16094.3|16094.3|16094.3|16094.3|0
1620225910000|2021-05-05 14:45:10|16091.5|16091.5|16091.5|16091.5|16091.5|16091.5|16091.5|16091.5|0
1620225920000|2021-05-05 14:45:20|16092.9|16092.9|16092.9|16092.9|16092.9|16092.9|16092.9|16092.9|0
1620225970000|2021-05-05 14:46:10|16094.3|16094.3|16094.3|16094.3|16094.3|16094.3|16094.3|16094.3|0
1620225990000|2021-05-05 14:46:30|16098.27|16098.27|16098.27|16098.27|16098.27|16098.27|16098.27|16098.27|0
1620226030000|2021-05-05 14:47:10|16096.87|16096.87|16096.87|16096.87|16096.87|16096.87|16096.87|16096.87|0
1620226150000|2021-05-05 14:49:10|16099.67|16099.67|16099.67|16099.67|16099.67|16099.67|16099.67|16099.67|0
1620226170000|2021-05-05 14:49:30|16101.06|16101.06|16101.06|16101.06|16101.06|16101.06|16101.06|16101.06|0
1620226180000|2021-05-05 14:49:40|16103.86|16103.86|16103.86|16103.86|16103.86|16103.86|16103.86|16103.86|0
1620226210000|2021-05-05 14:50:10|16102.46|16102.46|16106.41|16106.41|16106.41|16106.41|16102.46|16102.46|0
1620226260000|2021-05-05 14:51:00|16107.8|16107.8|16107.8|16107.8|16107.8|16107.8|16107.8|16107.8|0
1620226350000|2021-05-05 14:52:30|16106.41|16106.41|16106.41|16106.41|16106.41|16106.41|16106.41|16106.41|0
1620226420000|2021-05-05 14:53:40|16105.01|16105.01|16105.01|16105.01|16105.01|16105.01|16105.01|16105.01|0
1620226430000|2021-05-05 14:53:50|16103.61|16103.61|16103.61|16103.61|16103.61|16103.61|16103.61|16103.61|0
1620226440000|2021-05-05 14:54:00|16102.21|16102.21|16102.21|16102.21|16102.21|16102.21|16102.21|16102.21|0
1620226500000|2021-05-05 14:55:00|16099.42|16099.42|16099.42|16099.42|16099.42|16099.42|16099.42|16099.42|0
1620226560000|2021-05-05 14:56:00|16096.62|16096.62|16096.62|16096.62|16096.62|16096.62|16096.62|16096.62|0
1620226700000|2021-05-05 14:58:20|16098.02|16098.02|16098.02|16098.02|16098.02|16098.02|16098.02|16098.02|0
1620226810000|2021-05-05 15:00:10|16095.22|16095.22|16095.22|16095.22|16095.22|16095.22|16095.22|16095.22|0
1620226820000|2021-05-05 15:00:20|16096.62|16096.62|16100.81|16100.81|16100.81|16100.81|16096.62|16096.62|0
1620226830000|2021-05-05 15:00:30|16102.21|16102.21|16102.21|16102.21|16102.21|16102.21|16102.21|16102.21|0
1620226850000|2021-05-05 15:00:50|16106.18|16106.18|16106.18|16106.18|16106.18|16106.18|16106.18|16106.18|0
1620226910000|2021-05-05 15:01:50|16103.38|16103.38|16103.38|16103.38|16103.38|16103.38|16103.38|16103.38|0
1620226920000|2021-05-05 15:02:00|16099.42|16099.42|16095.45|16095.45|16099.42|16099.42|16095.45|16095.45|0
1620226960000|2021-05-05 15:02:40|16094.05|16094.05|16094.05|16094.05|16094.05|16094.05|16094.05|16094.05|0
1620226980000|2021-05-05 15:03:00|16095.45|16095.45|16098.24|16098.24|16098.24|16098.24|16095.45|16095.45|0
1620226990000|2021-05-05 15:03:10|16101.04|16101.04|16101.04|16101.04|16101.04|16101.04|16101.04|16101.04|0
1620227000000|2021-05-05 15:03:20|16105.01|16105.01|16105.01|16105.01|16105.01|16105.01|16105.01|16105.01|0
1620227020000|2021-05-05 15:03:40|16103.61|16103.61|16103.61|16103.61|16103.61|16103.61|16103.61|16103.61|0
1620227140000|2021-05-05 15:05:40|16105.01|16105.01|16105.01|16105.01|16105.01|16105.01|16105.01|16105.01|0
1620227190000|2021-05-05 15:06:30|16106.41|16106.41|16106.41|16106.41|16106.41|16106.41|16106.41|16106.41|0
1620227260000|2021-05-05 15:07:40|16110.37|16110.37|16110.37|16110.37|16110.37|16110.37|16110.37|16110.37|0
1620227270000|2021-05-05 15:07:50|16111.52|16111.52|16112.67|16112.67|16112.67|16112.67|16111.52|16111.52|0
1620227330000|2021-05-05 15:08:50|16109.87|16109.87|16109.87|16109.87|16109.87|16109.87|16109.87|16109.87|0
1620227360000|2021-05-05 15:09:20|16113.84|16113.84|16113.84|16113.84|16113.84|16113.84|16113.84|16113.84|0
1620227390000|2021-05-05 15:09:50|16117.81|16117.81|16120.61|16120.61|16120.61|16120.61|16117.81|16117.81|0
1620227400000|2021-05-05 15:10:00|16119.21|16119.21|16119.21|16119.21|16119.21|16119.21|16119.21|16119.21|0
1620227410000|2021-05-05 15:10:10|16123.18|16123.18|16124.57|16124.57|16124.57|16124.57|16123.18|16123.18|0
1620227440000|2021-05-05 15:10:40|16120.61|16120.61|16120.61|16120.61|16120.61|16120.61|16120.61|16120.61|0
1620227450000|2021-05-05 15:10:50|16124.57|16124.57|16123.18|16123.18|16124.57|16124.57|16123.18|16123.18|0
1620227460000|2021-05-05 15:11:00|16124.57|16124.57|16128.77|16128.77|16128.77|16128.77|16124.57|16124.57|0
1620227470000|2021-05-05 15:11:10|16127.37|16127.37|16127.37|16127.37|16127.37|16127.37|16127.37|16127.37|0
1620227480000|2021-05-05 15:11:20|16131.34|16131.34|16131.34|16131.34|16131.34|16131.34|16131.34|16131.34|0
1620227490000|2021-05-05 15:11:30|16129.94|16129.94|16129.94|16129.94|16129.94|16129.94|16129.94|16129.94|0
1620227500000|2021-05-05 15:11:40|16128.54|16128.54|16131.11|16131.11|16131.11|16131.11|16127.14|16127.14|0
1620227520000|2021-05-05 15:12:00|16132.51|16132.51|16133.91|16133.91|16133.91|16133.91|16132.51|16132.51|0
1620227530000|2021-05-05 15:12:10|16131.11|16131.11|16132.51|16132.51|16132.51|16132.51|16131.11|16131.11|0
1620227540000|2021-05-05 15:12:20|16131.11|16131.11|16131.11|16131.11|16131.11|16131.11|16131.11|16131.11|0
1620227560000|2021-05-05 15:12:40|16132.51|16132.51|16132.51|16132.51|16132.51|16132.51|16132.51|16132.51|0
1620227590000|2021-05-05 15:13:10|16136.48|16136.48|16141.84|16141.84|16141.84|16141.84|16136.48|16136.48|0
1620227700000|2021-05-05 15:15:00|16149.78|16149.78|16149.78|16149.78|16149.78|16149.78|16149.78|16149.78|0
1620227710000|2021-05-05 15:15:10|16151.18|16151.18|16152.57|16152.57|16152.57|16152.57|16151.18|16151.18|0
1620227720000|2021-05-05 15:15:20|16153.97|16153.97|16157.94|16157.94|16157.94|16157.94|16153.97|16153.97|0
1620227740000|2021-05-05 15:15:40|16153.97|16153.97|16156.77|16156.77|16156.77|16156.77|16153.97|16153.97|0
1620227760000|2021-05-05 15:16:00|16155.37|16155.37|16155.37|16155.37|16155.37|16155.37|16155.37|16155.37|0
1620227790000|2021-05-05 15:16:30|16151.18|16151.18|16151.18|16151.18|16151.18|16151.18|16151.18|16151.18|0
1620227800000|2021-05-05 15:16:40|16153.97|16153.97|16151.18|16151.18|16153.97|16153.97|16151.18|16151.18|0
1620227810000|2021-05-05 15:16:50|16152.57|16152.57|16156.54|16156.54|16156.54|16156.54|16152.57|16152.57|0
1620227850000|2021-05-05 15:17:30|16155.14|16155.14|16155.14|16155.14|16155.14|16155.14|16155.14|16155.14|0
1620227860000|2021-05-05 15:17:40|16156.29|16156.29|16156.29|16156.29|16156.29|16156.29|16156.29|16156.29|0
1620227870000|2021-05-05 15:17:50|16155.14|16155.14|16150.95|16150.95|16155.14|16155.14|16150.95|16150.95|0
1620227880000|2021-05-05 15:18:00|16152.35|16152.35|16148.15|16148.15|16152.35|16152.35|16148.15|16148.15|0
1620227900000|2021-05-05 15:18:20|16150.95|16150.95|16150.95|16150.95|16150.95|16150.95|16150.95|16150.95|0
1620227910000|2021-05-05 15:18:30|16149.55|16149.55|16149.55|16149.55|16149.55|16149.55|16149.55|16149.55|0
1620227950000|2021-05-05 15:19:10|16145.58|16145.58|16145.58|16145.58|16145.58|16145.58|16145.58|16145.58|0
1620227960000|2021-05-05 15:19:20|16149.55|16149.55|16149.55|16149.55|16149.55|16149.55|16149.55|16149.55|0
1620227980000|2021-05-05 15:19:40|16148.15|16148.15|16148.15|16148.15|16148.15|16148.15|16148.15|16148.15|0
1620228000000|2021-05-05 15:20:00|16146.76|16146.76|16146.76|16146.76|16146.76|16146.76|16145.36|16145.36|0
1620228010000|2021-05-05 15:20:10|16145.36|16145.36|16145.36|16145.36|16146.76|16146.76|16145.36|16145.36|0
1620228020000|2021-05-05 15:20:20|16141.39|16141.39|16144.83|16144.83|16144.83|16144.83|16141.39|16141.39|0
1620228040000|2021-05-05 15:20:40|16143.44|16143.44|16142.04|16142.04|16143.44|16143.44|16142.04|16142.04|0
1620228050000|2021-05-05 15:20:50|16143.44|16143.44|16142.04|16142.04|16143.44|16143.44|16142.04|16142.04|0
1620228080000|2021-05-05 15:21:20|16140.89|16140.89|16140.89|16140.89|16140.89|16140.89|16140.89|16140.89|0
1620228090000|2021-05-05 15:21:30|16143.69|16143.69|16142.29|16142.29|16145.08|16145.08|16140.89|16140.89|0
1620228100000|2021-05-05 15:21:40|16140.89|16140.89|16140.89|16140.89|16140.89|16140.89|16140.89|16140.89|0
1620228120000|2021-05-05 15:22:00|16142.29|16142.29|16142.29|16142.29|16142.29|16142.29|16142.29|16142.29|0
1620228140000|2021-05-05 15:22:20|16140.89|16140.89|16140.89|16140.89|16142.29|16142.29|16140.89|16140.89|0
1620228150000|2021-05-05 15:22:30|16142.29|16142.29|16142.29|16142.29|16142.29|16142.29|16140.89|16140.89|0
1620228160000|2021-05-05 15:22:40|16140.89|16140.89|16142.29|16142.29|16142.29|16142.29|16140.89|16140.89|0
1620228180000|2021-05-05 15:23:00|16141.14|16141.14|16141.14|16141.14|16141.14|16141.14|16141.14|16141.14|0
1620228190000|2021-05-05 15:23:10|16139.74|16139.74|16139.74|16139.74|16142.54|16142.54|16139.74|16139.74|0
1620228200000|2021-05-05 15:23:20|16141.14|16141.14|16139.74|16139.74|16141.14|16141.14|16139.74|16139.74|0
1620228230000|2021-05-05 15:23:50|16143.71|16143.71|16143.71|16143.71|16143.71|16143.71|16143.71|16143.71|0
1620228240000|2021-05-05 15:24:00|16139.74|16139.74|16139.74|16139.74|16139.74|16139.74|16139.74|16139.74|0
1620228250000|2021-05-05 15:24:10|16141.14|16141.14|16141.14|16141.14|16141.14|16141.14|16141.14|16141.14|0
1620228270000|2021-05-05 15:24:30|16137.17|16137.17|16137.17|16137.17|16137.17|16137.17|16137.17|16137.17|0
1620228280000|2021-05-05 15:24:40|16134.38|16134.38|16134.38|16134.38|16134.38|16134.38|16134.38|16134.38|0
1620228290000|2021-05-05 15:24:50|16135.77|16135.77|16139.74|16139.74|16139.74|16139.74|16135.77|16135.77|0
1620228320000|2021-05-05 15:25:20|16135.77|16135.77|16135.77|16135.77|16135.77|16135.77|16135.77|16135.77|0
1620228360000|2021-05-05 15:26:00|16137.17|16137.17|16142.76|16142.76|16142.76|16142.76|16137.17|16137.17|0
1620228380000|2021-05-05 15:26:20|16139.97|16139.97|16141.37|16141.37|16141.37|16141.37|16139.97|16139.97|0
1620228390000|2021-05-05 15:26:30|16145.33|16145.33|16142.54|16142.54|16145.33|16145.33|16142.54|16142.54|0
1620228400000|2021-05-05 15:26:40|16141.14|16141.14|16142.04|16142.04|16142.04|16142.04|16139.74|16139.74|0
1620228420000|2021-05-05 15:27:00|16143.44|16143.44|16143.44|16143.44|16143.44|16143.44|16143.44|16143.44|0
1620228430000|2021-05-05 15:27:10|16139.47|16139.47|16139.47|16139.47|16139.47|16139.47|16139.47|16139.47|0
1620228440000|2021-05-05 15:27:20|16140.87|16140.87|16140.87|16140.87|16140.87|16140.87|16140.87|16140.87|0
1620228460000|2021-05-05 15:27:40|16138.57|16138.57|16138.57|16138.57|16138.57|16138.57|16138.57|16138.57|0
1620228470000|2021-05-05 15:27:50|16134.6|16134.6|16133.2|16133.2|16134.6|16134.6|16133.2|16133.2|0
1620228490000|2021-05-05 15:28:10|16134.6|16134.6|16139.97|16139.97|16139.97|16139.97|16134.6|16134.6|0
1620228500000|2021-05-05 15:28:20|16141.37|16141.37|16139.97|16139.97|16142.76|16142.76|16139.97|16139.97|0
1620228520000|2021-05-05 15:28:40|16141.37|16141.37|16141.37|16141.37|16141.37|16141.37|16141.37|16141.37|0
1620228530000|2021-05-05 15:28:50|16145.33|16145.33|16145.33|16145.33|16145.33|16145.33|16145.33|16145.33|0
1620228540000|2021-05-05 15:29:00|16146.48|16146.48|16151.85|16151.85|16151.85|16151.85|16146.48|16146.48|0
1620228550000|2021-05-05 15:29:10|16154.64|16154.64|16159.76|16159.76|16159.76|16159.76|16154.64|16154.64|0
1620228560000|2021-05-05 15:29:20|16161.16|16161.16|16161.16|16161.16|16161.16|16161.16|16161.16|16161.16|0
1620228570000|2021-05-05 15:29:30|16159.76|16159.76|16158.36|16158.36|16159.76|16159.76|16158.36|16158.36|0
1620228590000|2021-05-05 15:29:50|16156.96|16156.96|16158.11|16158.11|16158.11|16158.11|16156.96|16156.96|0
1620285310000|2021-05-06 07:15:10|16086.79|16086.79|16077.01|16077.01|16086.79|16086.79|16077.01|16077.01|0
1620285320000|2021-05-06 07:15:20|16080.45|16080.45|16077.01|16077.01|16080.45|16080.45|16077.01|16077.01|0
1620285330000|2021-05-06 07:15:30|16080.45|16080.45|16080.45|16080.45|16080.45|16080.45|16080.45|16080.45|0
1620285340000|2021-05-06 07:15:40|16072.51|16072.51|16072.51|16072.51|16072.51|16072.51|16072.51|16072.51|0
1620285350000|2021-05-06 07:15:50|16065.52|16065.52|16065.52|16065.52|16065.52|16065.52|16065.52|16065.52|0
1620285360000|2021-05-06 07:16:00|16064.13|16064.13|16066.42|16066.42|16066.42|16066.42|16064.13|16064.13|0
1620285370000|2021-05-06 07:16:10|16062.45|16062.45|16062.45|16062.45|16062.45|16062.45|16062.45|16062.45|0
1620285380000|2021-05-06 07:16:20|16058.49|16058.49|16058.49|16058.49|16058.49|16058.49|16058.49|16058.49|0
1620285410000|2021-05-06 07:16:50|16059.88|16059.88|16059.88|16059.88|16059.88|16059.88|16059.88|16059.88|0
1620285420000|2021-05-06 07:17:00|16062.18|16062.18|16067.3|16067.3|16067.3|16067.3|16062.18|16062.18|0
1620285440000|2021-05-06 07:17:20|16071.26|16071.26|16071.26|16071.26|16071.26|16071.26|16071.26|16071.26|0
1620285450000|2021-05-06 07:17:30|16069.87|16069.87|16067.07|16067.07|16069.87|16069.87|16067.07|16067.07|0
1620285470000|2021-05-06 07:17:50|16068.22|16068.22|16073.33|16073.33|16073.33|16073.33|16068.22|16068.22|0
1620285490000|2021-05-06 07:18:10|16069.37|16069.37|16069.37|16069.37|16069.37|16069.37|16069.37|16069.37|0
1620285510000|2021-05-06 07:18:30|16073.33|16073.33|16073.33|16073.33|16073.33|16073.33|16073.33|16073.33|0
1620285560000|2021-05-06 07:19:20|16069.37|16069.37|16065.4|16065.4|16069.37|16069.37|16065.4|16065.4|0
1620285640000|2021-05-06 07:20:40|16062.6|16062.6|16066.57|16066.57|16066.57|16066.57|16062.6|16062.6|0
1620285700000|2021-05-06 07:21:40|16069.37|16069.37|16069.37|16069.37|16069.37|16069.37|16069.37|16069.37|0
1620285730000|2021-05-06 07:22:10|16061.43|16061.43|16057.46|16057.46|16061.43|16061.43|16057.46|16057.46|0
1620285760000|2021-05-06 07:22:40|16064.45|16064.45|16064.45|16064.45|16064.45|16064.45|16064.45|16064.45|0
1620285780000|2021-05-06 07:23:00|16063.05|16063.05|16063.05|16063.05|16063.05|16063.05|16063.05|16063.05|0
1620285790000|2021-05-06 07:23:10|16061.66|16061.66|16060.26|16060.26|16061.66|16061.66|16060.26|16060.26|0
1620285800000|2021-05-06 07:23:20|16056.29|16056.29|16056.29|16056.29|16056.29|16056.29|16056.29|16056.29|0
1620285870000|2021-05-06 07:24:30|16052.85|16052.85|16052.85|16052.85|16052.85|16052.85|16052.85|16052.85|0
1620285900000|2021-05-06 07:25:00|16048.88|16048.88|16048.88|16048.88|16048.88|16048.88|16048.88|16048.88|0
1620285910000|2021-05-06 07:25:10|16052.85|16052.85|16052.85|16052.85|16052.85|16052.85|16052.85|16052.85|0
1620285920000|2021-05-06 07:25:20|16056.29|16056.29|16056.29|16056.29|16056.29|16056.29|16056.29|16056.29|0
1620285930000|2021-05-06 07:25:30|16055.14|16055.14|16055.14|16055.14|16055.14|16055.14|16055.14|16055.14|0
1620285950000|2021-05-06 07:25:50|16047.21|16047.21|16051.17|16051.17|16051.17|16051.17|16047.21|16047.21|0
1620286080000|2021-05-06 07:28:00|16059.11|16059.11|16059.11|16059.11|16059.11|16059.11|16059.11|16059.11|0
1620286160000|2021-05-06 07:29:20|16077.28|16077.28|16077.28|16077.28|16077.28|16077.28|16077.28|16077.28|0
1620286170000|2021-05-06 07:29:30|16089.19|16089.19|16089.19|16089.19|16089.19|16089.19|16089.19|16089.19|0
1620286190000|2021-05-06 07:29:50|16081.25|16081.25|16081.25|16081.25|16081.25|16081.25|16081.25|16081.25|0
1620286200000|2021-05-06 07:30:00|16085.22|16085.22|16085.22|16085.22|16085.22|16085.22|16085.22|16085.22|0
1620286220000|2021-05-06 07:30:20|16086.62|16086.62|16086.62|16086.62|16086.62|16086.62|16086.62|16086.62|0
1620286340000|2021-05-06 07:32:20|16082.42|16082.42|16082.42|16082.42|16082.42|16082.42|16082.42|16082.42|0
1620286450000|2021-05-06 07:34:10|16078.46|16078.46|16078.46|16078.46|16078.46|16078.46|16078.46|16078.46|0
1620286460000|2021-05-06 07:34:20|16082.42|16082.42|16082.42|16082.42|16082.42|16082.42|16082.42|16082.42|0
1620286470000|2021-05-06 07:34:30|16078.46|16078.46|16078.46|16078.46|16078.46|16078.46|16078.46|16078.46|0
1620286500000|2021-05-06 07:35:00|16086.39|16086.39|16086.39|16086.39|16086.39|16086.39|16086.39|16086.39|0
1620286510000|2021-05-06 07:35:10|16090.36|16090.36|16090.36|16090.36|16090.36|16090.36|16090.36|16090.36|0
1620286520000|2021-05-06 07:35:20|16094.33|16094.33|16090.36|16090.36|16094.33|16094.33|16090.36|16090.36|0
1620286540000|2021-05-06 07:35:40|16091.76|16091.76|16091.76|16091.76|16091.76|16091.76|16091.76|16091.76|0
1620286560000|2021-05-06 07:36:00|16099.69|16099.69|16099.69|16099.69|16099.69|16099.69|16099.69|16099.69|0
1620286580000|2021-05-06 07:36:20|16103.66|16103.66|16103.66|16103.66|16103.66|16103.66|16103.66|16103.66|0
1620286630000|2021-05-06 07:37:10|16107.1|16107.1|16107.1|16107.1|16107.1|16107.1|16107.1|16107.1|0
1620286680000|2021-05-06 07:38:00|16104.31|16104.31|16104.31|16104.31|16104.31|16104.31|16104.31|16104.31|0
1620286710000|2021-05-06 07:38:30|16100.34|16100.34|16100.34|16100.34|16100.34|16100.34|16100.34|16100.34|0
1620286730000|2021-05-06 07:38:50|16098.94|16098.94|16098.94|16098.94|16098.94|16098.94|16098.94|16098.94|0
1620286740000|2021-05-06 07:39:00|16091.01|16091.01|16094.98|16094.98|16094.98|16094.98|16091.01|16091.01|0
1620286750000|2021-05-06 07:39:10|16096.12|16096.12|16096.12|16096.12|16096.12|16096.12|16096.12|16096.12|0
1620286760000|2021-05-06 07:39:20|16092.16|16092.16|16092.16|16092.16|16092.16|16092.16|16092.16|16092.16|0
1620286770000|2021-05-06 07:39:30|16091.01|16091.01|16091.01|16091.01|16091.01|16091.01|16091.01|16091.01|0
1620286800000|2021-05-06 07:40:00|16094.98|16094.98|16094.98|16094.98|16094.98|16094.98|16094.98|16094.98|0
1620286860000|2021-05-06 07:41:00|16102.91|16102.91|16102.91|16102.91|16102.91|16102.91|16102.91|16102.91|0
1620286890000|2021-05-06 07:41:30|16094.98|16094.98|16094.98|16094.98|16094.98|16094.98|16094.98|16094.98|0
1620286910000|2021-05-06 07:41:50|16091.01|16091.01|16091.01|16091.01|16091.01|16091.01|16091.01|16091.01|0
1620286920000|2021-05-06 07:42:00|16087.04|16087.04|16087.04|16087.04|16087.04|16087.04|16087.04|16087.04|0
1620286930000|2021-05-06 07:42:10|16081.45|16081.45|16081.45|16081.45|16081.45|16081.45|16081.45|16081.45|0
1620286940000|2021-05-06 07:42:20|16077.48|16077.48|16077.48|16077.48|16077.48|16077.48|16077.48|16077.48|0
1620286970000|2021-05-06 07:42:50|16074.68|16074.68|16074.68|16074.68|16074.68|16074.68|16074.68|16074.68|0
1620286980000|2021-05-06 07:43:00|16070.72|16070.72|16077.48|16077.48|16077.48|16077.48|16070.72|16070.72|0
1620286990000|2021-05-06 07:43:10|16081.45|16081.45|16081.45|16081.45|16081.45|16081.45|16081.45|16081.45|0
1620287010000|2021-05-06 07:43:30|16084.24|16084.24|16084.24|16084.24|16084.24|16084.24|16084.24|16084.24|0
1620287030000|2021-05-06 07:43:50|16088.21|16088.21|16088.21|16088.21|16088.21|16088.21|16088.21|16088.21|0
1620287060000|2021-05-06 07:44:20|16084.24|16084.24|16084.24|16084.24|16084.24|16084.24|16084.24|16084.24|0
1620287080000|2021-05-06 07:44:40|16088.21|16088.21|16088.21|16088.21|16088.21|16088.21|16088.21|16088.21|0
1620287100000|2021-05-06 07:45:00|16089.61|16089.61|16089.61|16089.61|16089.61|16089.61|16089.61|16089.61|0
1620287120000|2021-05-06 07:45:20|16085.64|16085.64|16085.64|16085.64|16085.64|16085.64|16085.64|16085.64|0
1620287190000|2021-05-06 07:46:30|16081.67|16081.67|16081.67|16081.67|16081.67|16081.67|16081.67|16081.67|0
1620287220000|2021-05-06 07:47:00|16077.71|16077.71|16077.71|16077.71|16077.71|16077.71|16077.71|16077.71|0
1620287260000|2021-05-06 07:47:40|16069.32|16069.32|16069.32|16069.32|16069.32|16069.32|16069.32|16069.32|0
1620287440000|2021-05-06 07:50:40|16065.35|16065.35|16065.35|16065.35|16065.35|16065.35|16065.35|16065.35|0
1620287480000|2021-05-06 07:51:20|16057.41|16057.41|16057.41|16057.41|16057.41|16057.41|16057.41|16057.41|0
1620287500000|2021-05-06 07:51:40|16054.62|16054.62|16054.62|16054.62|16054.62|16054.62|16054.62|16054.62|0
1620287520000|2021-05-06 07:52:00|16053.22|16053.22|16053.22|16053.22|16053.22|16053.22|16053.22|16053.22|0
1620287530000|2021-05-06 07:52:10|16047.63|16047.63|16046.23|16046.23|16047.63|16047.63|16046.23|16046.23|0
1620287540000|2021-05-06 07:52:20|16042.26|16042.26|16038.3|16038.3|16042.26|16042.26|16038.3|16038.3|0
1620287570000|2021-05-06 07:52:50|16042.26|16042.26|16042.26|16042.26|16042.26|16042.26|16042.26|16042.26|0
1620287590000|2021-05-06 07:53:10|16039.47|16039.47|16040.86|16040.86|16040.86|16040.86|16039.47|16039.47|0
1620287600000|2021-05-06 07:53:20|16032.93|16032.93|16032.93|16032.93|16032.93|16032.93|16032.93|16032.93|0
1620287660000|2021-05-06 07:54:20|16028.74|16028.74|16028.74|16028.74|16028.74|16028.74|16028.74|16028.74|0
1620287670000|2021-05-06 07:54:30|16032.18|16032.18|16032.18|16032.18|16032.18|16032.18|16032.18|16032.18|0
1620287680000|2021-05-06 07:54:40|16028.74|16028.74|16032.18|16032.18|16032.18|16032.18|16028.74|16028.74|0
1620287690000|2021-05-06 07:54:50|16033.33|16033.33|16033.33|16033.33|16033.33|16033.33|16033.33|16033.33|0
1620287730000|2021-05-06 07:55:30|16029.36|16029.36|16029.36|16029.36|16029.36|16029.36|16029.36|16029.36|0
1620287780000|2021-05-06 07:56:20|16027.96|16027.96|16023.99|16023.99|16027.96|16027.96|16023.99|16023.99|0
1620287790000|2021-05-06 07:56:30|16020.03|16020.03|16020.03|16020.03|16020.03|16020.03|16020.03|16020.03|0
1620287810000|2021-05-06 07:56:50|16022.32|16022.32|16022.32|16022.32|16022.32|16022.32|16022.32|16022.32|0
1620287910000|2021-05-06 07:58:30|16023.47|16023.47|16019.5|16019.5|16023.47|16023.47|16019.5|16019.5|0
1620287930000|2021-05-06 07:58:50|16016.71|16016.71|16016.71|16016.71|16016.71|16016.71|16016.71|16016.71|0
1620287950000|2021-05-06 07:59:10|16020.67|16020.67|16020.67|16020.67|16020.67|16020.67|16020.67|16020.67|0
1620287980000|2021-05-06 07:59:40|16008.77|16008.77|16008.77|16008.77|16008.77|16008.77|16008.77|16008.77|0
1620288010000|2021-05-06 08:00:10|16012.74|16012.74|16012.74|16012.74|16012.74|16012.74|16012.74|16012.74|0
1620288040000|2021-05-06 08:00:40|16016.71|16016.71|16016.71|16016.71|16016.71|16016.71|16016.71|16016.71|0
1620288130000|2021-05-06 08:02:10|16015.56|16015.56|16015.56|16015.56|16015.56|16015.56|16015.56|16015.56|0
1620288140000|2021-05-06 08:02:20|16014.41|16014.41|16014.41|16014.41|16014.41|16014.41|16014.41|16014.41|0
1620288170000|2021-05-06 08:02:50|16013.01|16013.01|16013.01|16013.01|16013.01|16013.01|16013.01|16013.01|0
1620288180000|2021-05-06 08:03:00|16009.04|16009.04|16009.04|16009.04|16009.04|16009.04|16009.04|16009.04|0
1620288210000|2021-05-06 08:03:30|16013.01|16013.01|16013.01|16013.01|16013.01|16013.01|16013.01|16013.01|0
1620288240000|2021-05-06 08:04:00|16009.04|16009.04|16009.04|16009.04|16009.04|16009.04|16009.04|16009.04|0
1620288260000|2021-05-06 08:04:20|16011.84|16011.84|16011.84|16011.84|16011.84|16011.84|16011.84|16011.84|0
1620288270000|2021-05-06 08:04:30|16010.44|16010.44|16010.44|16010.44|16010.44|16010.44|16010.44|16010.44|0
1620288290000|2021-05-06 08:04:50|16009.04|16009.04|16009.04|16009.04|16009.04|16009.04|16009.04|16009.04|0
1620288300000|2021-05-06 08:05:00|16016.98|16016.98|16022.35|16022.35|16022.35|16022.35|16016.98|16016.98|0
1620288310000|2021-05-06 08:05:10|16025.79|16025.79|16030.38|16030.38|16030.38|16030.38|16025.79|16025.79|0
1620288340000|2021-05-06 08:05:40|16034.35|16034.35|16034.35|16034.35|16034.35|16034.35|16034.35|16034.35|0
1620288360000|2021-05-06 08:06:00|16038.32|16038.32|16039.72|16039.72|16039.72|16039.72|16038.32|16038.32|0
1620288370000|2021-05-06 08:06:10|16041.11|16041.11|16045.31|16045.31|16045.31|16045.31|16041.11|16041.11|0
1620288380000|2021-05-06 08:06:20|16049.28|16049.28|16049.28|16049.28|16049.28|16049.28|16049.28|16049.28|0
1620288430000|2021-05-06 08:07:10|16054.87|16054.87|16054.87|16054.87|16054.87|16054.87|16054.87|16054.87|0
1620288440000|2021-05-06 08:07:20|16058.84|16058.84|16058.84|16058.84|16058.84|16058.84|16058.84|16058.84|0
1620288470000|2021-05-06 08:07:50|16050.9|16050.9|16050.9|16050.9|16050.9|16050.9|16050.9|16050.9|0
1620288500000|2021-05-06 08:08:20|16054.87|16054.87|16054.87|16054.87|16054.87|16054.87|16054.87|16054.87|0
1620288540000|2021-05-06 08:09:00|16050.9|16050.9|16050.9|16050.9|16050.9|16050.9|16050.9|16050.9|0
1620288690000|2021-05-06 08:11:30|16049.5|16049.5|16049.5|16049.5|16049.5|16049.5|16049.5|16049.5|0
1620288770000|2021-05-06 08:12:50|16057.44|16057.44|16057.44|16057.44|16057.44|16057.44|16057.44|16057.44|0
1620288790000|2021-05-06 08:13:10|16061.63|16061.63|16061.63|16061.63|16061.63|16061.63|16061.63|16061.63|0
1620288800000|2021-05-06 08:13:20|16057.66|16057.66|16057.66|16057.66|16057.66|16057.66|16057.66|16057.66|0
1620288820000|2021-05-06 08:13:40|16049.73|16049.73|16049.73|16049.73|16049.73|16049.73|16049.73|16049.73|0
1620288890000|2021-05-06 08:14:50|16045.76|16045.76|16045.76|16045.76|16045.76|16045.76|16045.76|16045.76|0
1620288900000|2021-05-06 08:15:00|16053.7|16053.7|16053.7|16053.7|16053.7|16053.7|16053.7|16053.7|0
1620288930000|2021-05-06 08:15:30|16049.5|16049.5|16041.57|16041.57|16049.5|16049.5|16041.57|16041.57|0
1620288940000|2021-05-06 08:15:40|16040.17|16040.17|16040.17|16040.17|16040.17|16040.17|16040.17|16040.17|0
1620288960000|2021-05-06 08:16:00|16037.37|16037.37|16037.37|16037.37|16037.37|16037.37|16037.37|16037.37|0
1620288990000|2021-05-06 08:16:30|16033.4|16033.4|16033.4|16033.4|16033.4|16033.4|16033.4|16033.4|0
1620289040000|2021-05-06 08:17:20|16029.44|16029.44|16029.44|16029.44|16029.44|16029.44|16029.44|16029.44|0
1620289050000|2021-05-06 08:17:30|16028.04|16028.04|16028.04|16028.04|16028.04|16028.04|16028.04|16028.04|0
1620289090000|2021-05-06 08:18:10|16026.64|16026.64|16026.64|16026.64|16026.64|16026.64|16026.64|16026.64|0
1620289100000|2021-05-06 08:18:20|16028.04|16028.04|16028.04|16028.04|16028.04|16028.04|16028.04|16028.04|0
1620289140000|2021-05-06 08:19:00|16024.07|16024.07|16024.07|16024.07|16024.07|16024.07|16024.07|16024.07|0
1620289170000|2021-05-06 08:19:30|16028.04|16028.04|16028.04|16028.04|16028.04|16028.04|16028.04|16028.04|0
1620289190000|2021-05-06 08:19:50|16024.07|16024.07|16019.88|16019.88|16024.07|16024.07|16019.88|16019.88|0
1620289220000|2021-05-06 08:20:20|16023.84|16023.84|16023.84|16023.84|16023.84|16023.84|16023.84|16023.84|0
1620289230000|2021-05-06 08:20:30|16019.88|16019.88|16019.88|16019.88|16019.88|16019.88|16019.88|16019.88|0
1620289240000|2021-05-06 08:20:40|16018.48|16018.48|16018.48|16018.48|16018.48|16018.48|16018.48|16018.48|0
1620289250000|2021-05-06 08:20:50|16014.51|16014.51|16014.51|16014.51|16014.51|16014.51|16014.51|16014.51|0
1620289260000|2021-05-06 08:21:00|16018.48|16018.48|16018.48|16018.48|16018.48|16018.48|16018.48|16018.48|0
1620289310000|2021-05-06 08:21:50|16014.51|16014.51|16015.66|16015.66|16015.66|16015.66|16014.51|16014.51|0
1620289340000|2021-05-06 08:22:20|16011.69|16011.69|16013.36|16013.36|16015.66|16015.66|16011.69|16011.69|0
1620289390000|2021-05-06 08:23:10|16011.96|16011.96|16011.96|16011.96|16011.96|16011.96|16011.96|16011.96|0
1620289400000|2021-05-06 08:23:20|16008|16008|16008|16008|16008|16008|16008|16008|0
1620289420000|2021-05-06 08:23:40|16011.96|16011.96|16011.96|16011.96|16011.96|16011.96|16011.96|16011.96|0
1620289440000|2021-05-06 08:24:00|16010.57|16010.57|16010.57|16010.57|16010.57|16010.57|16010.57|16010.57|0
1620289550000|2021-05-06 08:25:50|16014.01|16014.01|16014.01|16014.01|16014.01|16014.01|16014.01|16014.01|0
1620289600000|2021-05-06 08:26:40|16010.04|16010.04|16002.11|16002.11|16010.04|16010.04|16002.11|16002.11|0
1620289640000|2021-05-06 08:27:20|16006.08|16006.08|16006.08|16006.08|16006.08|16006.08|16006.08|16006.08|0
1620289690000|2021-05-06 08:28:10|16004.68|16004.68|16004.68|16004.68|16004.68|16004.68|16004.68|16004.68|0
1620289770000|2021-05-06 08:29:30|16006.08|16006.08|16006.08|16006.08|16006.08|16006.08|16006.08|16006.08|0
1620289870000|2021-05-06 08:31:10|16003.28|16003.28|15999.31|15999.31|16003.28|16003.28|15999.31|15999.31|0
1620289940000|2021-05-06 08:32:20|16000.71|16000.71|16000.71|16000.71|16000.71|16000.71|16000.71|16000.71|0
1620289980000|2021-05-06 08:33:00|15999.31|15999.31|15999.31|15999.31|15999.31|15999.31|15999.31|15999.31|0
1620290020000|2021-05-06 08:33:40|16003.51|16003.51|16003.51|16003.51|16003.51|16003.51|16003.51|16003.51|0
1620290050000|2021-05-06 08:34:10|16007.47|16007.47|16011.44|16011.44|16011.44|16011.44|16007.47|16007.47|0
1620290060000|2021-05-06 08:34:20|16012.84|16012.84|16012.84|16012.84|16012.84|16012.84|16012.84|16012.84|0
1620290070000|2021-05-06 08:34:30|16016.81|16016.81|16016.81|16016.81|16016.81|16016.81|16016.81|16016.81|0
1620290100000|2021-05-06 08:35:00|16024.74|16024.74|16024.74|16024.74|16024.74|16024.74|16024.74|16024.74|0
1620290120000|2021-05-06 08:35:20|16028.71|16028.71|16024.74|16024.74|16028.71|16028.71|16024.74|16024.74|0
1620290220000|2021-05-06 08:37:00|16020.77|16020.77|16020.77|16020.77|16020.77|16020.77|16020.77|16020.77|0
1620290250000|2021-05-06 08:37:30|16032.68|16032.68|16044.58|16044.58|16044.58|16044.58|16032.68|16032.68|0
1620290260000|2021-05-06 08:37:40|16040.61|16040.61|16040.61|16040.61|16040.61|16040.61|16040.61|16040.61|0
1620290270000|2021-05-06 08:37:50|16044.58|16044.58|16044.58|16044.58|16044.58|16044.58|16044.58|16044.58|0
1620290280000|2021-05-06 08:38:00|16040.61|16040.61|16027.54|16027.54|16040.61|16040.61|16024.74|16024.74|0
1620290320000|2021-05-06 08:38:40|16023.57|16023.57|16031.73|16031.73|16031.73|16031.73|16023.57|16023.57|0
1620290400000|2021-05-06 08:40:00|16027.54|16027.54|16027.54|16027.54|16027.54|16027.54|16027.54|16027.54|0
1620290410000|2021-05-06 08:40:10|16024.09|16024.09|16024.09|16024.09|16024.09|16024.09|16024.09|16024.09|0
1620290460000|2021-05-06 08:41:00|16022.7|16022.7|16022.7|16022.7|16022.7|16022.7|16022.7|16022.7|0
1620290470000|2021-05-06 08:41:10|16021.3|16021.3|16019.9|16019.9|16021.3|16021.3|16019.9|16019.9|0
1620290580000|2021-05-06 08:43:00|16015.71|16015.71|16015.71|16015.71|16015.71|16015.71|16015.71|16015.71|0
1620290730000|2021-05-06 08:45:30|16012.91|16012.91|16012.91|16012.91|16012.91|16012.91|16012.91|16012.91|0
1620290800000|2021-05-06 08:46:40|16014.06|16014.06|16014.06|16014.06|16014.06|16014.06|16014.06|16014.06|0
1620290840000|2021-05-06 08:47:20|16007.07|16007.07|16005.67|16005.67|16007.07|16007.07|16002.87|16002.87|0
1620290880000|2021-05-06 08:48:00|16001.7|16001.7|16001.7|16001.7|16001.7|16001.7|16001.7|16001.7|0
1620290940000|2021-05-06 08:49:00|16005.67|16005.67|16005.67|16005.67|16005.67|16005.67|16005.67|16005.67|0
1620290960000|2021-05-06 08:49:20|16001.7|16001.7|16001.7|16001.7|16001.7|16001.7|16001.7|16001.7|0
1620290980000|2021-05-06 08:49:40|16000.3|16000.3|16000.3|16000.3|16000.3|16000.3|16000.3|16000.3|0
1620291010000|2021-05-06 08:50:10|15999.16|15999.16|15999.16|15999.16|15999.16|15999.16|15999.16|15999.16|0
1620291020000|2021-05-06 08:50:20|15995.19|15995.19|15994.04|15994.04|15995.19|15995.19|15994.04|15994.04|0
1620291030000|2021-05-06 08:50:30|15992.64|15992.64|15992.64|15992.64|15992.64|15992.64|15992.64|15992.64|0
1620291050000|2021-05-06 08:50:50|15988.67|15988.67|15984.71|15984.71|15988.67|15988.67|15984.71|15984.71|0
1620291070000|2021-05-06 08:51:10|15985.86|15985.86|15985.86|15985.86|15985.86|15985.86|15985.86|15985.86|0
1620291080000|2021-05-06 08:51:20|15984.46|15984.46|15979.09|15979.09|15984.46|15984.46|15979.09|15979.09|0
1620291110000|2021-05-06 08:51:50|15983.06|15983.06|15983.06|15983.06|15983.06|15983.06|15983.06|15983.06|0
1620291190000|2021-05-06 08:53:10|15980.76|15980.76|15980.76|15980.76|15980.76|15980.76|15980.76|15980.76|0
1620291210000|2021-05-06 08:53:30|15979.62|15979.62|15979.62|15979.62|15979.62|15979.62|15979.62|15979.62|0
1620291220000|2021-05-06 08:53:40|15980.76|15980.76|15980.76|15980.76|15980.76|15980.76|15980.76|15980.76|0
1620291260000|2021-05-06 08:54:20|15981.91|15981.91|15981.91|15981.91|15981.91|15981.91|15981.91|15981.91|0
1620291320000|2021-05-06 08:55:20|15980.76|15980.76|15980.76|15980.76|15980.76|15980.76|15980.76|15980.76|0
1620291350000|2021-05-06 08:55:50|15981.91|15981.91|15981.91|15981.91|15981.91|15981.91|15981.91|15981.91|0
1620291360000|2021-05-06 08:56:00|15973.98|15973.98|15973.98|15973.98|15973.98|15973.98|15973.98|15973.98|0
1620291430000|2021-05-06 08:57:10|15977.42|15977.42|15977.42|15977.42|15977.42|15977.42|15977.42|15977.42|0
1620291450000|2021-05-06 08:57:30|15979.72|15979.72|15980.86|15980.86|15980.86|15980.86|15979.72|15979.72|0
1620291480000|2021-05-06 08:58:00|15987.63|15987.63|15989.03|15989.03|15989.03|15989.03|15985.33|15985.33|0
1620291510000|2021-05-06 08:58:30|15991.32|15991.32|15987.35|15987.35|15991.32|15991.32|15987.35|15987.35|0
1620291530000|2021-05-06 08:58:50|15991.32|15991.32|15989.92|15989.92|15991.32|15991.32|15989.92|15989.92|0
1620291630000|2021-05-06 09:00:30|15991.32|15991.32|15991.32|15991.32|15991.32|15991.32|15991.32|15991.32|0
1620291650000|2021-05-06 09:00:50|15987.35|15987.35|15987.35|15987.35|15987.35|15987.35|15987.35|15987.35|0
1620291680000|2021-05-06 09:01:20|15988.75|15988.75|15988.75|15988.75|15988.75|15988.75|15988.75|15988.75|0
1620291690000|2021-05-06 09:01:30|15986.46|15986.46|15986.46|15986.46|15986.46|15986.46|15986.46|15986.46|0
1620291730000|2021-05-06 09:02:10|15985.06|15985.06|15985.06|15985.06|15985.06|15985.06|15985.06|15985.06|0
1620291770000|2021-05-06 09:02:50|15987.35|15987.35|15987.35|15987.35|15987.35|15987.35|15987.35|15987.35|0
1620291870000|2021-05-06 09:04:30|15983.39|15983.39|15983.39|15983.39|15983.39|15983.39|15983.39|15983.39|0
1620291890000|2021-05-06 09:04:50|15986.18|15986.18|15986.18|15986.18|15986.18|15986.18|15986.18|15986.18|0
1620291900000|2021-05-06 09:05:00|15994.12|15994.12|15994.12|15994.12|15994.12|15994.12|15994.12|15994.12|0
1620291910000|2021-05-06 09:05:10|15998.09|15998.09|16000.88|16000.88|16000.88|16000.88|15998.09|15998.09|0
1620291920000|2021-05-06 09:05:20|16008.82|16008.82|16008.82|16008.82|16008.82|16008.82|16008.82|16008.82|0
1620291960000|2021-05-06 09:06:00|16004.85|16004.85|16004.85|16004.85|16004.85|16004.85|16004.85|16004.85|0
1620292070000|2021-05-06 09:07:50|16008.82|16008.82|16008.82|16008.82|16008.82|16008.82|16008.82|16008.82|0
1620292080000|2021-05-06 09:08:00|16012.78|16012.78|16012.78|16012.78|16012.78|16012.78|16012.78|16012.78|0
1620292090000|2021-05-06 09:08:10|16014.18|16014.18|16009.99|16009.99|16014.18|16014.18|16008.59|16008.59|0
1620292100000|2021-05-06 09:08:20|16006.02|16006.02|16006.02|16006.02|16006.02|16006.02|16006.02|16006.02|0
1620292120000|2021-05-06 09:08:40|16003.22|16003.22|16003.22|16003.22|16003.22|16003.22|16003.22|16003.22|0
1620292140000|2021-05-06 09:09:00|16001.83|16001.83|16001.83|16001.83|16001.83|16001.83|16001.83|16001.83|0
1620292160000|2021-05-06 09:09:20|16005.79|16005.79|16009.76|16009.76|16009.76|16009.76|16005.79|16005.79|0
1620292190000|2021-05-06 09:09:50|16005.79|16005.79|16005.79|16005.79|16005.79|16005.79|16005.79|16005.79|0
1620292220000|2021-05-06 09:10:20|16009.76|16009.76|16009.76|16009.76|16009.76|16009.76|16009.76|16009.76|0
1620292260000|2021-05-06 09:11:00|16013.73|16013.73|16009.76|16009.76|16013.73|16013.73|16009.76|16009.76|0
1620292270000|2021-05-06 09:11:10|16013.73|16013.73|16013.73|16013.73|16013.73|16013.73|16013.73|16013.73|0
1620292290000|2021-05-06 09:11:30|16009.76|16009.76|16013.73|16013.73|16013.73|16013.73|16009.76|16009.76|0
1620292320000|2021-05-06 09:12:00|16009.76|16009.76|16009.76|16009.76|16009.76|16009.76|16009.76|16009.76|0
1620292370000|2021-05-06 09:12:50|16005.57|16005.57|16005.57|16005.57|16005.57|16005.57|16005.57|16005.57|0
1620292400000|2021-05-06 09:13:20|16009.54|16009.54|16013.5|16013.5|16013.5|16013.5|16009.54|16009.54|0
1620292410000|2021-05-06 09:13:30|16012.11|16012.11|16012.11|16012.11|16012.11|16012.11|16012.11|16012.11|0
1620292420000|2021-05-06 09:13:40|16010.71|16010.71|16010.71|16010.71|16010.71|16010.71|16010.71|16010.71|0
1620292470000|2021-05-06 09:14:30|16009.31|16009.31|16009.31|16009.31|16009.31|16009.31|16009.31|16009.31|0
1620292540000|2021-05-06 09:15:40|16005.12|16005.12|16002.32|16002.32|16005.12|16005.12|16002.32|16002.32|0
1620292550000|2021-05-06 09:15:50|15998.35|15998.35|15990.19|15990.19|15998.35|15998.35|15990.19|15990.19|0
1620292560000|2021-05-06 09:16:00|15994.16|15994.16|16005.44|16005.44|16010.03|16010.03|15994.16|15994.16|0
1620292580000|2021-05-06 09:16:20|16001.47|16001.47|15996.1|15996.1|16001.47|16001.47|15996.1|15996.1|0
1620292600000|2021-05-06 09:16:40|16000.07|16000.07|16000.07|16000.07|16000.07|16000.07|16000.07|16000.07|0
1620292620000|2021-05-06 09:17:00|16001.47|16001.47|16001.47|16001.47|16001.47|16001.47|16001.47|16001.47|0
1620292630000|2021-05-06 09:17:10|16002.87|16002.87|16002.87|16002.87|16002.87|16002.87|16002.87|16002.87|0
1620292680000|2021-05-06 09:18:00|16006.83|16006.83|16006.83|16006.83|16006.83|16006.83|16006.83|16006.83|0
1620292690000|2021-05-06 09:18:10|16010.8|16010.8|16010.8|16010.8|16010.8|16010.8|16010.8|16010.8|0
1620292700000|2021-05-06 09:18:20|16012.2|16012.2|16012.2|16012.2|16012.2|16012.2|16012.2|16012.2|0
1620292760000|2021-05-06 09:19:20|16006.61|16006.61|16006.61|16006.61|16006.61|16006.61|16006.61|16006.61|0
1620292770000|2021-05-06 09:19:30|16005.46|16005.46|16004.06|16004.06|16005.46|16005.46|16004.06|16004.06|0
1620292810000|2021-05-06 09:20:10|16000.09|16000.09|16000.09|16000.09|16000.09|16000.09|16000.09|16000.09|0
1620292850000|2021-05-06 09:20:50|15997.3|15997.3|15997.3|15997.3|15997.3|15997.3|15997.3|15997.3|0
1620292900000|2021-05-06 09:21:40|16001.27|16001.27|16001.27|16001.27|16001.27|16001.27|16001.27|16001.27|0
1620292910000|2021-05-06 09:21:50|16005.23|16005.23|16006.63|16006.63|16006.63|16006.63|16005.23|16005.23|0
1620292930000|2021-05-06 09:22:10|16007.78|16007.78|16006.38|16006.38|16007.78|16007.78|16006.38|16006.38|0
1620292980000|2021-05-06 09:23:00|16005.23|16005.23|16005.23|16005.23|16005.23|16005.23|16005.23|16005.23|0
1620292990000|2021-05-06 09:23:10|16002.94|16002.94|16004.34|16004.34|16004.34|16004.34|16002.94|16002.94|0
1620293020000|2021-05-06 09:23:40|16003.19|16003.19|16003.19|16003.19|16003.19|16003.19|16003.19|16003.19|0
1620293050000|2021-05-06 09:24:10|16007.38|16007.38|16007.38|16007.38|16007.38|16007.38|16007.38|16007.38|0
1620293100000|2021-05-06 09:25:00|16006.23|16006.23|16001.12|16001.12|16006.23|16006.23|16001.12|16001.12|0
1620293110000|2021-05-06 09:25:10|15999.72|15999.72|15998.32|15998.32|15999.72|15999.72|15998.32|15998.32|0
1620293160000|2021-05-06 09:26:00|15994.13|15994.13|15994.13|15994.13|15994.13|15994.13|15994.13|15994.13|0
1620293170000|2021-05-06 09:26:10|15996.92|15996.92|16000.87|16000.87|16000.87|16000.87|15996.92|15996.92|0
1620293180000|2021-05-06 09:26:20|16002.27|16002.27|16002.27|16002.27|16002.27|16002.27|16002.27|16002.27|0
1620293220000|2021-05-06 09:27:00|15999.47|15999.47|15999.47|15999.47|15999.47|15999.47|15999.47|15999.47|0
1620293250000|2021-05-06 09:27:30|15996.67|15996.67|15996.67|15996.67|15996.67|15996.67|15996.67|15996.67|0
1620293290000|2021-05-06 09:28:10|15995.53|15995.53|15995.53|15995.53|15995.53|15995.53|15995.53|15995.53|0
1620293310000|2021-05-06 09:28:30|15991.56|15991.56|15996.92|15996.92|15996.92|15996.92|15991.56|15991.56|0
1620293340000|2021-05-06 09:29:00|15994.13|15994.13|15990.16|15990.16|15994.13|15994.13|15986.19|15986.19|0
1620293350000|2021-05-06 09:29:10|15994.13|15994.13|15994.13|15994.13|15994.13|15994.13|15994.13|15994.13|0
1620293360000|2021-05-06 09:29:20|15992.73|15992.73|15992.73|15992.73|15992.73|15992.73|15992.73|15992.73|0
1620293390000|2021-05-06 09:29:50|15994.13|15994.13|15994.13|15994.13|15994.13|15994.13|15994.13|15994.13|0
1620293420000|2021-05-06 09:30:20|15989.93|15989.93|15989.93|15989.93|15989.93|15989.93|15989.93|15989.93|0
1620293460000|2021-05-06 09:31:00|15985.97|15985.97|15983.17|15983.17|15985.97|15985.97|15983.17|15983.17|0
1620293470000|2021-05-06 09:31:10|15987.14|15987.14|15987.14|15987.14|15987.14|15987.14|15987.14|15987.14|0
1620293490000|2021-05-06 09:31:30|15983.17|15983.17|15984.32|15984.32|15984.32|15984.32|15983.17|15983.17|0
1620293530000|2021-05-06 09:32:10|15988.29|15988.29|15988.29|15988.29|15988.29|15988.29|15988.29|15988.29|0
1620293550000|2021-05-06 09:32:30|15986.89|15986.89|15986.89|15986.89|15986.89|15986.89|15986.89|15986.89|0
1620293560000|2021-05-06 09:32:40|15982.92|15982.92|15982.92|15982.92|15982.92|15982.92|15982.92|15982.92|0
1620293600000|2021-05-06 09:33:20|15981.52|15981.52|15981.52|15981.52|15981.52|15981.52|15981.52|15981.52|0
1620293660000|2021-05-06 09:34:20|15980.12|15980.12|15981.52|15981.52|15981.52|15981.52|15980.12|15980.12|0
1620293680000|2021-05-06 09:34:40|15982.92|15982.92|15984.32|15984.32|15984.32|15984.32|15982.92|15982.92|0
1620293690000|2021-05-06 09:34:50|15988.29|15988.29|15988.29|15988.29|15988.29|15988.29|15988.29|15988.29|0
1620293700000|2021-05-06 09:35:00|15984.32|15984.32|15984.32|15984.32|15984.32|15984.32|15984.32|15984.32|0
1620293710000|2021-05-06 09:35:10|15987.11|15987.11|15987.11|15987.11|15987.11|15987.11|15987.11|15987.11|0
1620293720000|2021-05-06 09:35:20|15991.08|15991.08|15991.08|15991.08|15991.08|15991.08|15991.08|15991.08|0
1620293880000|2021-05-06 09:38:00|15988.29|15988.29|15988.29|15988.29|15988.29|15988.29|15988.29|15988.29|0
1620293950000|2021-05-06 09:39:10|15989.68|15989.68|15989.68|15989.68|15989.68|15989.68|15989.68|15989.68|0
1620293980000|2021-05-06 09:39:40|15991.08|15991.08|15991.08|15991.08|15991.08|15991.08|15991.08|15991.08|0
1620294000000|2021-05-06 09:40:00|15992.23|15992.23|15992.23|15992.23|15992.23|15992.23|15992.23|15992.23|0
1620294040000|2021-05-06 09:40:40|15989.43|15989.43|15989.43|15989.43|15989.43|15989.43|15989.43|15989.43|0
1620294050000|2021-05-06 09:40:50|15990.58|15990.58|15990.58|15990.58|15990.58|15990.58|15990.58|15990.58|0
1620294070000|2021-05-06 09:41:10|15989.18|15989.18|15989.18|15989.18|15989.18|15989.18|15989.18|15989.18|0
1620294080000|2021-05-06 09:41:20|15991.48|15991.48|15986.36|15986.36|15991.48|15991.48|15986.36|15986.36|0
1620294130000|2021-05-06 09:42:10|15987.76|15987.76|15987.76|15987.76|15987.76|15987.76|15987.76|15987.76|0
1620294150000|2021-05-06 09:42:30|15991.96|15991.96|15995.92|15995.92|15995.92|15995.92|15991.96|15991.96|0
1620294160000|2021-05-06 09:42:40|15998.22|15998.22|15998.22|15998.22|15998.22|15998.22|15998.22|15998.22|0
1620294180000|2021-05-06 09:43:00|15999.62|15999.62|15999.62|15999.62|15999.62|15999.62|15999.62|15999.62|0
1620294190000|2021-05-06 09:43:10|15996.82|15996.82|15996.82|15996.82|15996.82|15996.82|15996.82|15996.82|0
1620294200000|2021-05-06 09:43:20|15992.85|15992.85|15992.85|15992.85|15992.85|15992.85|15992.85|15992.85|0
1620294230000|2021-05-06 09:43:50|16000.79|16000.79|16000.79|16000.79|16000.79|16000.79|16000.79|16000.79|0
1620294270000|2021-05-06 09:44:30|15996.82|15996.82|15994.03|15994.03|15996.82|15996.82|15994.03|15994.03|0
1620294310000|2021-05-06 09:45:10|15997.99|15997.99|15997.99|15997.99|15997.99|15997.99|15997.99|15997.99|0
1620294330000|2021-05-06 09:45:30|15999.39|15999.39|15999.39|15999.39|15999.39|15999.39|15999.39|15999.39|0
1620294360000|2021-05-06 09:46:00|15995.42|15995.42|15995.42|15995.42|15995.42|15995.42|15995.42|15995.42|0
1620294390000|2021-05-06 09:46:30|15999.39|15999.39|16003.59|16003.59|16003.59|16003.59|15999.39|15999.39|0
1620294440000|2021-05-06 09:47:20|16004.98|16004.98|16004.98|16004.98|16004.98|16004.98|16004.98|16004.98|0
1620294500000|2021-05-06 09:48:20|16009.18|16009.18|16009.18|16009.18|16009.18|16009.18|16009.18|16009.18|0
1620294520000|2021-05-06 09:48:40|16017.11|16017.11|16018.26|16018.26|16018.26|16018.26|16017.11|16017.11|0
1620294540000|2021-05-06 09:49:00|16021.06|16021.06|16021.06|16021.06|16021.06|16021.06|16021.06|16021.06|0
1620294560000|2021-05-06 09:49:20|16022.21|16022.21|16022.21|16022.21|16022.21|16022.21|16022.21|16022.21|0
1620294600000|2021-05-06 09:50:00|16018.24|16018.24|16016.84|16016.84|16018.24|16018.24|16016.84|16016.84|0
1620294690000|2021-05-06 09:51:30|16015.44|16015.44|16012.65|16012.65|16015.44|16015.44|16012.65|16012.65|0
1620294770000|2021-05-06 09:52:50|16016.61|16016.61|16016.61|16016.61|16016.61|16016.61|16016.61|16016.61|0
1620294810000|2021-05-06 09:53:30|16013.82|16013.82|16012.42|16012.42|16013.82|16013.82|16012.42|16012.42|0
1620294820000|2021-05-06 09:53:40|16011.02|16011.02|16012.42|16012.42|16012.42|16012.42|16011.02|16011.02|0
1620294850000|2021-05-06 09:54:10|16011.02|16011.02|16011.02|16011.02|16011.02|16011.02|16011.02|16011.02|0
1620294910000|2021-05-06 09:55:10|16009.62|16009.62|16009.62|16009.62|16009.62|16009.62|16009.62|16009.62|0
1620294930000|2021-05-06 09:55:30|16008.23|16008.23|16008.23|16008.23|16008.23|16008.23|16008.23|16008.23|0
1620294940000|2021-05-06 09:55:40|16006.83|16006.83|16006.83|16006.83|16006.83|16006.83|16006.83|16006.83|0
1620294990000|2021-05-06 09:56:30|16008.23|16008.23|16008.23|16008.23|16008.23|16008.23|16008.23|16008.23|0
1620295030000|2021-05-06 09:57:10|16006.83|16006.83|16006.83|16006.83|16006.83|16006.83|16006.83|16006.83|0
1620295040000|2021-05-06 09:57:20|16004.03|16004.03|16004.03|16004.03|16004.03|16004.03|16004.03|16004.03|0
1620295090000|2021-05-06 09:58:10|16005.43|16005.43|16005.43|16005.43|16005.43|16005.43|16005.43|16005.43|0
1620295150000|2021-05-06 09:59:10|16002.63|16002.63|15999.84|15999.84|16002.63|16002.63|15999.84|15999.84|0
1620295170000|2021-05-06 09:59:30|15995.87|15995.87|15995.87|15995.87|15995.87|15995.87|15995.87|15995.87|0
1620295180000|2021-05-06 09:59:40|15994.47|15994.47|15994.47|15994.47|15994.47|15994.47|15993.07|15993.07|0
1620295190000|2021-05-06 09:59:50|15990.5|15990.5|15990.5|15990.5|15990.5|15990.5|15990.5|15990.5|0
1620295200000|2021-05-06 10:00:00|15986.54|15986.54|15986.54|15986.54|15986.54|15986.54|15986.54|15986.54|0
1620295210000|2021-05-06 10:00:10|15982.57|15982.57|15982.57|15982.57|15982.57|15982.57|15982.57|15982.57|0
1620295220000|2021-05-06 10:00:20|15986.54|15986.54|15986.54|15986.54|15986.54|15986.54|15986.54|15986.54|0
1620295230000|2021-05-06 10:00:30|15989.33|15989.33|15989.33|15989.33|15989.33|15989.33|15989.33|15989.33|0
1620295250000|2021-05-06 10:00:50|15990.73|15990.73|15990.73|15990.73|15990.73|15990.73|15990.73|15990.73|0
1620295260000|2021-05-06 10:01:00|15986.76|15986.76|15986.76|15986.76|15986.76|15986.76|15986.76|15986.76|0
1620295270000|2021-05-06 10:01:10|15985.36|15985.36|15985.36|15985.36|15985.36|15985.36|15985.36|15985.36|0
1620295280000|2021-05-06 10:01:20|15986.76|15986.76|15986.76|15986.76|15986.76|15986.76|15986.76|15986.76|0
1620295290000|2021-05-06 10:01:30|15990.73|15990.73|15990.73|15990.73|15990.73|15990.73|15990.73|15990.73|0
1620295320000|2021-05-06 10:02:00|15986.76|15986.76|15986.76|15986.76|15986.76|15986.76|15986.76|15986.76|0
1620295350000|2021-05-06 10:02:30|15982.79|15982.79|15982.79|15982.79|15982.79|15982.79|15982.79|15982.79|0
1620295380000|2021-05-06 10:03:00|15978.83|15978.83|15980.23|15980.23|15980.23|15980.23|15978.83|15978.83|0
1620295400000|2021-05-06 10:03:20|15976.26|15976.26|15979.05|15979.05|15980.45|15980.45|15976.26|15976.26|0
1620295420000|2021-05-06 10:03:40|15983.02|15983.02|15983.02|15983.02|15983.02|15983.02|15983.02|15983.02|0
1620295440000|2021-05-06 10:04:00|15984.17|15984.17|15980.2|15980.2|15984.17|15984.17|15980.2|15980.2|0
1620295450000|2021-05-06 10:04:10|15984.17|15984.17|15988.14|15988.14|15988.14|15988.14|15984.17|15984.17|0
1620295480000|2021-05-06 10:04:40|15984.17|15984.17|15984.17|15984.17|15984.17|15984.17|15984.17|15984.17|0
1620295500000|2021-05-06 10:05:00|15982.77|15982.77|15982.77|15982.77|15982.77|15982.77|15982.77|15982.77|0
1620295530000|2021-05-06 10:05:30|15992.1|15992.1|15992.1|15992.1|15992.1|15992.1|15992.1|15992.1|0
1620295540000|2021-05-06 10:05:40|15994.9|15994.9|15994.9|15994.9|15994.9|15994.9|15994.9|15994.9|0
1620295560000|2021-05-06 10:06:00|15998.87|15998.87|15998.87|15998.87|15998.87|15998.87|15998.87|15998.87|0
1620295610000|2021-05-06 10:06:50|16009.6|16009.6|16009.6|16009.6|16009.6|16009.6|16009.6|16009.6|0
1620295650000|2021-05-06 10:07:30|16013.79|16013.79|16014.94|16014.94|16014.94|16014.94|16013.79|16013.79|0
1620295670000|2021-05-06 10:07:50|16018.91|16018.91|16017.51|16017.51|16018.91|16018.91|16017.51|16017.51|0
1620295690000|2021-05-06 10:08:10|16014.72|16014.72|16014.72|16014.72|16014.72|16014.72|16014.72|16014.72|0
1620295700000|2021-05-06 10:08:20|16010.75|16010.75|16012.15|16012.15|16012.15|16012.15|16010.75|16010.75|0
1620295710000|2021-05-06 10:08:30|16004.21|16004.21|16004.21|16004.21|16004.21|16004.21|16004.21|16004.21|0
1620295740000|2021-05-06 10:09:00|16007.01|16007.01|16007.01|16007.01|16007.01|16007.01|16007.01|16007.01|0
1620295750000|2021-05-06 10:09:10|16008.4|16008.4|16008.4|16008.4|16008.4|16008.4|16008.4|16008.4|0
1620295770000|2021-05-06 10:09:30|16012.37|16012.37|16012.37|16012.37|16012.37|16012.37|16012.37|16012.37|0
1620295800000|2021-05-06 10:10:00|16010.97|16010.97|16000.24|16000.24|16010.97|16010.97|16000.24|16000.24|0
1620295810000|2021-05-06 10:10:10|15998.84|15998.84|15997.45|15997.45|15998.84|15998.84|15997.45|15997.45|0
1620295870000|2021-05-06 10:11:10|16001.41|16001.41|16001.41|16001.41|16001.41|16001.41|16001.41|16001.41|0
1620295890000|2021-05-06 10:11:30|15997.45|15997.45|15997.45|15997.45|15997.45|15997.45|15997.45|15997.45|0
1620295930000|2021-05-06 10:12:10|15996.05|15996.05|15996.05|15996.05|15996.05|15996.05|15996.05|15996.05|0
1620295950000|2021-05-06 10:12:30|15993.25|15993.25|15993.25|15993.25|15993.25|15993.25|15993.25|15993.25|0
1620295960000|2021-05-06 10:12:40|15991.85|15991.85|15991.85|15991.85|15991.85|15991.85|15991.85|15991.85|0
1620295980000|2021-05-06 10:13:00|15993|15993|15994.15|15994.15|15994.15|15994.15|15993|15993|0
1620296020000|2021-05-06 10:13:40|15992.75|15992.75|15992.75|15992.75|15992.75|15992.75|15992.75|15992.75|0
1620296040000|2021-05-06 10:14:00|15994.15|15994.15|15994.15|15994.15|15994.15|15994.15|15994.15|15994.15|0
1620296100000|2021-05-06 10:15:00|15996.95|15996.95|15996.95|15996.95|15996.95|15996.95|15996.95|15996.95|0
1620296110000|2021-05-06 10:15:10|15998.34|15998.34|15998.34|15998.34|15998.34|15998.34|15998.34|15998.34|0
1620296180000|2021-05-06 10:16:20|16001.14|16001.14|16001.14|16001.14|16001.14|16001.14|16001.14|16001.14|0
1620296210000|2021-05-06 10:16:50|15998.34|15998.34|15998.34|15998.34|15998.34|15998.34|15998.34|15998.34|0
1620296220000|2021-05-06 10:17:00|15994.38|15994.38|15994.38|15994.38|15994.38|15994.38|15994.38|15994.38|0
1620296240000|2021-05-06 10:17:20|15990.41|15990.41|15990.41|15990.41|15990.41|15990.41|15990.41|15990.41|0
1620296270000|2021-05-06 10:17:50|15986.44|15986.44|15986.44|15986.44|15986.44|15986.44|15986.44|15986.44|0
1620296280000|2021-05-06 10:18:00|15990.41|15990.41|15986.44|15986.44|15990.41|15990.41|15986.44|15986.44|0
1620296310000|2021-05-06 10:18:30|15990.41|15990.41|15990.41|15990.41|15990.41|15990.41|15990.41|15990.41|0
1620296320000|2021-05-06 10:18:40|15996|15996|15998.8|15998.8|15998.8|15998.8|15996|15996|0
1620296350000|2021-05-06 10:19:10|15997.4|15997.4|15997.4|15997.4|15997.4|15997.4|15997.4|15997.4|0
1620296390000|2021-05-06 10:19:50|15998.8|15998.8|15998.8|15998.8|15998.8|15998.8|15998.8|15998.8|0
1620296440000|2021-05-06 10:20:40|16000.2|16000.2|16000.2|16000.2|16000.2|16000.2|16000.2|16000.2|0
1620296470000|2021-05-06 10:21:10|16004.16|16004.16|16004.16|16004.16|16004.16|16004.16|16004.16|16004.16|0
1620296520000|2021-05-06 10:22:00|16006.96|16006.96|16006.96|16006.96|16006.96|16006.96|16006.96|16006.96|0
1620296550000|2021-05-06 10:22:30|16011.15|16011.15|16019.09|16019.09|16019.09|16019.09|16011.15|16011.15|0
1620296560000|2021-05-06 10:22:40|16020.24|16020.24|16020.24|16020.24|16020.24|16020.24|16020.24|16020.24|0
1620296570000|2021-05-06 10:22:50|16027.23|16027.23|16027.23|16027.23|16027.23|16027.23|16027.23|16027.23|0
1620296600000|2021-05-06 10:23:20|16035.16|16035.16|16035.16|16035.16|16035.16|16035.16|16035.16|16035.16|0
1620296610000|2021-05-06 10:23:30|16031.19|16031.19|16031.19|16031.19|16031.19|16031.19|16031.19|16031.19|0
1620296640000|2021-05-06 10:24:00|16027.23|16027.23|16034.22|16034.22|16034.22|16034.22|16027.23|16027.23|0
1620296660000|2021-05-06 10:24:20|16038.18|16038.18|16038.18|16038.18|16038.18|16038.18|16038.18|16038.18|0
1620296700000|2021-05-06 10:25:00|16040.98|16040.98|16036.79|16036.79|16040.98|16040.98|16036.79|16036.79|0
1620296750000|2021-05-06 10:25:50|16033.99|16033.99|16033.99|16033.99|16033.99|16033.99|16033.99|16033.99|0
1620296760000|2021-05-06 10:26:00|16035.14|16035.14|16035.14|16035.14|16035.14|16035.14|16035.14|16035.14|0
1620296790000|2021-05-06 10:26:30|16036.54|16036.54|16037.93|16037.93|16037.93|16037.93|16036.54|16036.54|0
1620296800000|2021-05-06 10:26:40|16039.33|16039.33|16039.33|16039.33|16039.33|16039.33|16039.33|16039.33|0
1620296860000|2021-05-06 10:27:40|16035.37|16035.37|16035.37|16035.37|16035.37|16035.37|16035.37|16035.37|0
1620296890000|2021-05-06 10:28:10|16032.57|16032.57|16033.97|16033.97|16033.97|16033.97|16032.57|16032.57|0
1620296940000|2021-05-06 10:29:00|16030|16030|16030|16030|16030|16030|16030|16030|0
1620296980000|2021-05-06 10:29:40|16028.85|16028.85|16028.85|16028.85|16028.85|16028.85|16028.85|16028.85|0
1620297000000|2021-05-06 10:30:00|16027.45|16027.45|16027.45|16027.45|16027.45|16027.45|16027.45|16027.45|0
1620297020000|2021-05-06 10:30:20|16031.42|16031.42|16031.42|16031.42|16031.42|16031.42|16031.42|16031.42|0
1620297040000|2021-05-06 10:30:40|16036.01|16036.01|16037.16|16037.16|16037.16|16037.16|16036.01|16036.01|0
1620297050000|2021-05-06 10:30:50|16033.19|16033.19|16033.19|16033.19|16033.19|16033.19|16033.19|16033.19|0
1620297060000|2021-05-06 10:31:00|16041.13|16041.13|16043.92|16043.92|16043.92|16043.92|16041.13|16041.13|0
1620297070000|2021-05-06 10:31:10|16039.96|16039.96|16038.56|16038.56|16039.96|16039.96|16038.56|16038.56|0
1620297090000|2021-05-06 10:31:30|16039.96|16039.96|16035.99|16035.99|16039.96|16039.96|16035.99|16035.99|0
1620297130000|2021-05-06 10:32:10|16039.96|16039.96|16039.96|16039.96|16039.96|16039.96|16039.96|16039.96|0
1620297150000|2021-05-06 10:32:30|16041.36|16041.36|16042.75|16042.75|16042.75|16042.75|16041.36|16041.36|0
1620297180000|2021-05-06 10:33:00|16039.31|16039.31|16039.31|16039.31|16039.31|16039.31|16039.31|16039.31|0
1620297190000|2021-05-06 10:33:10|16040.46|16040.46|16040.46|16040.46|16040.46|16040.46|16040.46|16040.46|0
1620297200000|2021-05-06 10:33:20|16039.06|16039.06|16039.06|16039.06|16039.06|16039.06|16039.06|16039.06|0
1620297230000|2021-05-06 10:33:50|16035.09|16035.09|16043.03|16043.03|16043.03|16043.03|16035.09|16035.09|0
1620297240000|2021-05-06 10:34:00|16039.06|16039.06|16039.06|16039.06|16039.06|16039.06|16039.06|16039.06|0
1620297250000|2021-05-06 10:34:10|16040.46|16040.46|16040.46|16040.46|16040.46|16040.46|16040.46|16040.46|0
1620297260000|2021-05-06 10:34:20|16044.42|16044.42|16044.42|16044.42|16044.42|16044.42|16044.42|16044.42|0
1620297300000|2021-05-06 10:35:00|16045.82|16045.82|16045.82|16045.82|16045.82|16045.82|16045.82|16045.82|0
1620297320000|2021-05-06 10:35:20|16041.86|16041.86|16053.76|16053.76|16053.76|16053.76|16041.86|16041.86|0
1620297350000|2021-05-06 10:35:50|16055.16|16055.16|16055.16|16055.16|16055.16|16055.16|16055.16|16055.16|0
1620297360000|2021-05-06 10:36:00|16056.55|16056.55|16052.59|16052.59|16056.55|16056.55|16052.59|16052.59|0
1620297370000|2021-05-06 10:36:10|16051.19|16051.19|16051.19|16051.19|16051.19|16051.19|16051.19|16051.19|0
1620297390000|2021-05-06 10:36:30|16046.99|16046.99|16043.03|16043.03|16046.99|16046.99|16043.03|16043.03|0
1620297430000|2021-05-06 10:37:10|16041.63|16041.63|16038.83|16038.83|16041.63|16041.63|16038.83|16038.83|0
1620297450000|2021-05-06 10:37:30|16039.98|16039.98|16042.78|16042.78|16042.78|16042.78|16038.58|16038.58|0
1620297460000|2021-05-06 10:37:40|16041.38|16041.38|16041.38|16041.38|16041.38|16041.38|16041.38|16041.38|0
1620297470000|2021-05-06 10:37:50|16039.98|16039.98|16038.58|16038.58|16039.98|16039.98|16038.58|16038.58|0
1620297530000|2021-05-06 10:38:50|16034.62|16034.62|16042.55|16042.55|16042.55|16042.55|16034.62|16034.62|0
1620297540000|2021-05-06 10:39:00|16038.58|16038.58|16042.78|16042.78|16042.78|16042.78|16038.58|16038.58|0
1620297560000|2021-05-06 10:39:20|16046.97|16046.97|16041.38|16041.38|16046.97|16046.97|16041.38|16041.38|0
1620297570000|2021-05-06 10:39:30|16039.98|16039.98|16039.98|16039.98|16039.98|16039.98|16039.98|16039.98|0
1620297580000|2021-05-06 10:39:40|16038.58|16038.58|16038.58|16038.58|16038.58|16038.58|16038.58|16038.58|0
1620297590000|2021-05-06 10:39:50|16037.18|16037.18|16035.79|16035.79|16037.18|16037.18|16035.79|16035.79|0
1620297610000|2021-05-06 10:40:10|16038.58|16038.58|16038.58|16038.58|16038.58|16038.58|16038.58|16038.58|0
1620297630000|2021-05-06 10:40:30|16039.98|16039.98|16049.31|16049.31|16049.31|16049.31|16039.98|16039.98|0
1620297650000|2021-05-06 10:40:50|16053.28|16053.28|16053.28|16053.28|16053.28|16053.28|16053.28|16053.28|0
1620297660000|2021-05-06 10:41:00|16056.08|16056.08|16057.48|16057.48|16057.48|16057.48|16056.08|16056.08|0
1620297710000|2021-05-06 10:41:50|16058.87|16058.87|16061.17|16061.17|16061.17|16061.17|16058.87|16058.87|0
1620297730000|2021-05-06 10:42:10|16064.61|16064.61|16064.61|16064.61|16064.61|16064.61|16064.61|16064.61|0
1620297770000|2021-05-06 10:42:50|16059.02|16059.02|16053.66|16053.66|16059.02|16059.02|16053.66|16053.66|0
1620297800000|2021-05-06 10:43:20|16049.69|16049.69|16053.88|16053.88|16053.88|16053.88|16049.69|16049.69|0
1620297810000|2021-05-06 10:43:30|16061.82|16061.82|16060.42|16060.42|16061.82|16061.82|16060.42|16060.42|0
1620297820000|2021-05-06 10:43:40|16061.82|16061.82|16061.82|16061.82|16061.82|16061.82|16061.82|16061.82|0
1620297830000|2021-05-06 10:43:50|16057.85|16057.85|16059.25|16059.25|16059.25|16059.25|16057.85|16057.85|0
1620297900000|2021-05-06 10:45:00|16060.4|16060.4|16060.4|16060.4|16060.4|16060.4|16060.4|16060.4|0
1620297910000|2021-05-06 10:45:10|16056.43|16056.43|16056.43|16056.43|16056.43|16056.43|16056.43|16056.43|0
1620297920000|2021-05-06 10:45:20|16055.03|16055.03|16059|16059|16059|16059|16055.03|16055.03|0
1620297960000|2021-05-06 10:46:00|16057.6|16057.6|16057.6|16057.6|16057.6|16057.6|16057.6|16057.6|0
1620298030000|2021-05-06 10:47:10|16061.57|16061.57|16061.57|16061.57|16061.57|16061.57|16061.57|16061.57|0
1620298040000|2021-05-06 10:47:20|16058.77|16058.77|16052.01|16052.01|16058.77|16058.77|16052.01|16052.01|0
1620298060000|2021-05-06 10:47:40|16053.41|16053.41|16053.41|16053.41|16053.41|16053.41|16053.41|16053.41|0
1620298090000|2021-05-06 10:48:10|16057.37|16057.37|16057.37|16057.37|16057.37|16057.37|16057.37|16057.37|0
1620298130000|2021-05-06 10:48:50|16060.17|16060.17|16060.17|16060.17|16060.17|16060.17|16060.17|16060.17|0
1620298210000|2021-05-06 10:50:10|16055.98|16055.98|16055.98|16055.98|16055.98|16055.98|16055.98|16055.98|0
1620298220000|2021-05-06 10:50:20|16053.18|16053.18|16053.18|16053.18|16053.18|16053.18|16053.18|16053.18|0
1620298260000|2021-05-06 10:51:00|16054.58|16054.58|16050.61|16050.61|16054.58|16054.58|16050.61|16050.61|0
1620298270000|2021-05-06 10:51:10|16058.55|16058.55|16058.55|16058.55|16058.55|16058.55|16058.55|16058.55|0
1620298280000|2021-05-06 10:51:20|16062.51|16062.51|16062.51|16062.51|16066.48|16066.48|16062.51|16062.51|0
1620298320000|2021-05-06 10:52:00|16058.55|16058.55|16058.55|16058.55|16058.55|16058.55|16058.55|16058.55|0
1620298340000|2021-05-06 10:52:20|16054.58|16054.58|16054.58|16054.58|16054.58|16054.58|16050.61|16050.61|0
1620298350000|2021-05-06 10:52:30|16050.61|16050.61|16050.61|16050.61|16050.61|16050.61|16050.61|16050.61|0
1620298390000|2021-05-06 10:53:10|16052.01|16052.01|16052.01|16052.01|16052.01|16052.01|16052.01|16052.01|0
1620298420000|2021-05-06 10:53:40|16055.98|16055.98|16055.98|16055.98|16055.98|16055.98|16055.98|16055.98|0
1620298500000|2021-05-06 10:55:00|16054.83|16054.83|16054.83|16054.83|16054.83|16054.83|16054.83|16054.83|0
1620298530000|2021-05-06 10:55:30|16056.23|16056.23|16056.23|16056.23|16056.23|16056.23|16056.23|16056.23|0
1620298610000|2021-05-06 10:56:50|16055.08|16055.08|16053.68|16053.68|16055.08|16055.08|16053.68|16053.68|0
1620298630000|2021-05-06 10:57:10|16049.71|16049.71|16049.71|16049.71|16049.71|16049.71|16049.71|16049.71|0
1620298640000|2021-05-06 10:57:20|16048.31|16048.31|16052.28|16052.28|16052.28|16052.28|16048.31|16048.31|0
1620298740000|2021-05-06 10:59:00|16044.35|16044.35|16044.35|16044.35|16044.35|16044.35|16044.35|16044.35|0
1620298750000|2021-05-06 10:59:10|16048.31|16048.31|16048.31|16048.31|16048.31|16048.31|16048.31|16048.31|0
1620298760000|2021-05-06 10:59:20|16045.52|16045.52|16044.12|16044.12|16045.52|16045.52|16044.12|16044.12|0
1620298790000|2021-05-06 10:59:50|16036.18|16036.18|16032.22|16032.22|16036.18|16036.18|16032.22|16032.22|0
1620298820000|2021-05-06 11:00:20|16035.01|16035.01|16035.01|16035.01|16035.01|16035.01|16035.01|16035.01|0
1620298830000|2021-05-06 11:00:30|16038.98|16038.98|16041.55|16041.55|16041.55|16041.55|16037.58|16037.58|0
1620298880000|2021-05-06 11:01:20|16038.75|16038.75|16038.75|16038.75|16038.75|16038.75|16038.75|16038.75|0
1620298900000|2021-05-06 11:01:40|16039.9|16039.9|16039.9|16039.9|16039.9|16039.9|16039.9|16039.9|0
1620298920000|2021-05-06 11:02:00|16041.3|16041.3|16041.3|16041.3|16041.3|16041.3|16041.3|16041.3|0
1620298930000|2021-05-06 11:02:10|16037.33|16037.33|16037.33|16037.33|16037.33|16037.33|16037.33|16037.33|0
1620298940000|2021-05-06 11:02:20|16041.3|16041.3|16050.86|16050.86|16050.86|16050.86|16041.3|16041.3|0
1620299030000|2021-05-06 11:03:50|16042.92|16042.92|16042.92|16042.92|16042.92|16042.92|16042.92|16042.92|0
1620299050000|2021-05-06 11:04:10|16038.96|16038.96|16038.96|16038.96|16038.96|16038.96|16038.96|16038.96|0
1620299060000|2021-05-06 11:04:20|16040.11|16040.11|16041.5|16041.5|16041.5|16041.5|16040.11|16040.11|0
1620299080000|2021-05-06 11:04:40|16042.9|16042.9|16042.9|16042.9|16042.9|16042.9|16042.9|16042.9|0
1620299130000|2021-05-06 11:05:30|16038.93|16038.93|16043.13|16043.13|16043.13|16043.13|16038.93|16038.93|0
1620299140000|2021-05-06 11:05:40|16040.33|16040.33|16040.33|16040.33|16040.33|16040.33|16040.33|16040.33|0
1620299160000|2021-05-06 11:06:00|16037.54|16037.54|16036.14|16036.14|16037.54|16037.54|16036.14|16036.14|0
1620299170000|2021-05-06 11:06:10|16040.11|16040.11|16040.11|16040.11|16040.11|16040.11|16040.11|16040.11|0
1620299200000|2021-05-06 11:06:40|16038.71|16038.71|16038.71|16038.71|16038.71|16038.71|16038.71|16038.71|0
1620299310000|2021-05-06 11:08:30|16034.74|16034.74|16034.74|16034.74|16034.74|16034.74|16034.74|16034.74|0
1620299380000|2021-05-06 11:09:40|16033.34|16033.34|16021.44|16021.44|16033.34|16033.34|16021.44|16021.44|0
1620299410000|2021-05-06 11:10:10|16017.47|16017.47|16016.07|16016.07|16017.47|16017.47|16016.07|16016.07|0
1620299480000|2021-05-06 11:11:20|16020.04|16020.04|16016.07|16016.07|16020.04|16020.04|16016.07|16016.07|0
1620299500000|2021-05-06 11:11:40|16014.92|16014.92|16014.92|16014.92|16014.92|16014.92|16014.92|16014.92|0
1620299510000|2021-05-06 11:11:50|16013.53|16013.53|16013.53|16013.53|16013.53|16013.53|16013.53|16013.53|0
1620299580000|2021-05-06 11:13:00|16017.49|16017.49|16017.49|16017.49|16017.49|16017.49|16017.49|16017.49|0
1620299610000|2021-05-06 11:13:30|16021.46|16021.46|16021.46|16021.46|16021.46|16021.46|16020.06|16020.06|0
1620299630000|2021-05-06 11:13:50|16020.31|16020.31|16020.31|16020.31|16020.31|16020.31|16020.31|16020.31|0
1620299730000|2021-05-06 11:15:30|16016.35|16016.35|16016.35|16016.35|16016.35|16016.35|16016.35|16016.35|0
1620299740000|2021-05-06 11:15:40|16020.31|16020.31|16022.61|16022.61|16022.61|16022.61|16020.31|16020.31|0
1620299890000|2021-05-06 11:18:10|16021.21|16021.21|16017.02|16017.02|16021.21|16021.21|16017.02|16017.02|0
1620299910000|2021-05-06 11:18:30|16013.05|16013.05|16013.05|16013.05|16013.05|16013.05|16013.05|16013.05|0
1620299940000|2021-05-06 11:19:00|16014.45|16014.45|16014.45|16014.45|16014.45|16014.45|16014.45|16014.45|0
1620299990000|2021-05-06 11:19:50|16010.48|16010.48|16010.48|16010.48|16010.48|16010.48|16010.48|16010.48|0
1620300040000|2021-05-06 11:20:40|16011.63|16011.63|16011.63|16011.63|16011.63|16011.63|16011.63|16011.63|0
1620300180000|2021-05-06 11:23:00|16010.23|16010.23|16008.83|16008.83|16010.23|16010.23|16008.83|16008.83|0
1620300190000|2021-05-06 11:23:10|16000.9|16000.9|16000.9|16000.9|16000.9|16000.9|16000.9|16000.9|0
1620300210000|2021-05-06 11:23:30|16004.86|16004.86|16004.86|16004.86|16004.86|16004.86|16004.86|16004.86|0
1620300240000|2021-05-06 11:24:00|16006.26|16006.26|16006.26|16006.26|16006.26|16006.26|16006.26|16006.26|0
1620300290000|2021-05-06 11:24:50|16007.66|16007.66|16007.66|16007.66|16007.66|16007.66|16007.66|16007.66|0
1620300330000|2021-05-06 11:25:30|16003.69|16003.69|16003.69|16003.69|16003.69|16003.69|16003.69|16003.69|0
1620300360000|2021-05-06 11:26:00|16005.09|16005.09|16005.09|16005.09|16005.09|16005.09|16005.09|16005.09|0
1620300390000|2021-05-06 11:26:30|16007.89|16007.89|16007.89|16007.89|16007.89|16007.89|16007.89|16007.89|0
1620300490000|2021-05-06 11:28:10|16009.28|16009.28|16009.28|16009.28|16009.28|16009.28|16009.28|16009.28|0
1620300570000|2021-05-06 11:29:30|16012.08|16012.08|16012.08|16012.08|16012.08|16012.08|16012.08|16012.08|0
1620300680000|2021-05-06 11:31:20|16008.11|16008.11|16008.11|16008.11|16008.11|16008.11|16008.11|16008.11|0
1620300690000|2021-05-06 11:31:30|16009.51|16009.51|16009.51|16009.51|16009.51|16009.51|16009.51|16009.51|0
1620300700000|2021-05-06 11:31:40|16010.66|16010.66|16014.63|16014.63|16014.63|16014.63|16010.66|16010.66|0
1620300730000|2021-05-06 11:32:10|16017.42|16017.42|16017.42|16017.42|16017.42|16017.42|16017.42|16017.42|0
1620300810000|2021-05-06 11:33:30|16018.82|16018.82|16018.82|16018.82|16018.82|16018.82|16018.82|16018.82|0
1620300990000|2021-05-06 11:36:30|16017.67|16017.67|16017.67|16017.67|16017.67|16017.67|16017.67|16017.67|0
1620301010000|2021-05-06 11:36:50|16020.47|16020.47|16020.47|16020.47|16020.47|16020.47|16020.47|16020.47|0
1620301080000|2021-05-06 11:38:00|16016.27|16016.27|16010.68|16010.68|16016.27|16016.27|16010.68|16010.68|0
1620301100000|2021-05-06 11:38:20|16006.72|16006.72|16006.72|16006.72|16006.72|16006.72|16006.72|16006.72|0
1620301180000|2021-05-06 11:39:40|16008.11|16008.11|16009.51|16009.51|16009.51|16009.51|16008.11|16008.11|0
1620301250000|2021-05-06 11:40:50|16013.48|16013.48|16013.48|16013.48|16013.48|16013.48|16013.48|16013.48|0
1620301270000|2021-05-06 11:41:10|16017.45|16017.45|16017.45|16017.45|16017.45|16017.45|16017.45|16017.45|0
1620301280000|2021-05-06 11:41:20|16020.24|16020.24|16020.24|16020.24|16020.24|16020.24|16020.24|16020.24|0
1620301500000|2021-05-06 11:45:00|16021.39|16021.39|16022.54|16022.54|16022.54|16022.54|16021.39|16021.39|0
1620301530000|2021-05-06 11:45:30|16026.51|16026.51|16033.5|16033.5|16033.5|16033.5|16026.51|16026.51|0
1620301550000|2021-05-06 11:45:50|16037.46|16037.46|16037.46|16037.46|16037.46|16037.46|16037.46|16037.46|0
1620301580000|2021-05-06 11:46:20|16040.26|16040.26|16041.66|16041.66|16041.66|16041.66|16040.26|16040.26|0
1620301590000|2021-05-06 11:46:30|16042.81|16042.81|16042.81|16042.81|16042.81|16042.81|16042.81|16042.81|0
1620301610000|2021-05-06 11:46:50|16043.95|16043.95|16043.95|16043.95|16043.95|16043.95|16043.95|16043.95|0
1620301620000|2021-05-06 11:47:00|16045.1|16045.1|16045.1|16045.1|16045.1|16045.1|16045.1|16045.1|0
1620301740000|2021-05-06 11:49:00|16041.13|16041.13|16041.13|16041.13|16041.13|16041.13|16041.13|16041.13|0
1620301860000|2021-05-06 11:51:00|16039.74|16039.74|16039.74|16039.74|16039.74|16039.74|16039.74|16039.74|0
1620301910000|2021-05-06 11:51:50|16035.77|16035.77|16035.77|16035.77|16035.77|16035.77|16035.77|16035.77|0
1620301930000|2021-05-06 11:52:10|16037.17|16037.17|16037.17|16037.17|16037.17|16037.17|16037.17|16037.17|0
1620301940000|2021-05-06 11:52:20|16038.31|16038.31|16037.17|16037.17|16038.31|16038.31|16037.17|16037.17|0
1620302040000|2021-05-06 11:54:00|16034.37|16034.37|16032.97|16032.97|16034.37|16034.37|16032.97|16032.97|0
1620302180000|2021-05-06 11:56:20|16035.27|16035.27|16035.27|16035.27|16035.27|16035.27|16035.27|16035.27|0
1620302260000|2021-05-06 11:57:40|16031.3|16031.3|16031.3|16031.3|16031.3|16031.3|16031.3|16031.3|0
1620302270000|2021-05-06 11:57:50|16032.7|16032.7|16031.3|16031.3|16032.7|16032.7|16031.3|16031.3|0
1620302340000|2021-05-06 11:59:00|16032.45|16032.45|16030.15|16030.15|16032.45|16032.45|16030.15|16030.15|0
1620302380000|2021-05-06 11:59:40|16028.76|16028.76|16028.76|16028.76|16028.76|16028.76|16028.76|16028.76|0
1620302390000|2021-05-06 11:59:50|16029.9|16029.9|16029.9|16029.9|16029.9|16029.9|16029.9|16029.9|0
1620302410000|2021-05-06 12:00:10|16028.51|16028.51|16028.51|16028.51|16028.51|16028.51|16028.51|16028.51|0
1620302450000|2021-05-06 12:00:50|16029.65|16029.65|16029.65|16029.65|16029.65|16029.65|16029.65|16029.65|0
1620302470000|2021-05-06 12:01:10|16028.51|16028.51|16028.51|16028.51|16028.51|16028.51|16028.51|16028.51|0
1620302540000|2021-05-06 12:02:20|16032.47|16032.47|16032.47|16032.47|16032.47|16032.47|16032.47|16032.47|0
1620302550000|2021-05-06 12:02:30|16033.87|16033.87|16033.87|16033.87|16033.87|16033.87|16033.87|16033.87|0
1620302690000|2021-05-06 12:04:50|16032.47|16032.47|16032.47|16032.47|16032.47|16032.47|16032.47|16032.47|0
1620302750000|2021-05-06 12:05:50|16031.07|16031.07|16029.68|16029.68|16031.07|16031.07|16029.68|16029.68|0
1620302790000|2021-05-06 12:06:30|16030.82|16030.82|16030.82|16030.82|16030.82|16030.82|16030.82|16030.82|0
1620302810000|2021-05-06 12:06:50|16026.86|16026.86|16026.86|16026.86|16026.86|16026.86|16026.86|16026.86|0
1620302840000|2021-05-06 12:07:20|16024.06|16024.06|16022.66|16022.66|16024.06|16024.06|16022.66|16022.66|0
1620302850000|2021-05-06 12:07:30|16019.22|16019.22|16018.07|16018.07|16019.22|16019.22|16018.07|16018.07|0
1620302870000|2021-05-06 12:07:50|16015.77|16015.77|16015.77|16015.77|16015.77|16015.77|16015.77|16015.77|0
1620302930000|2021-05-06 12:08:50|16017.17|16017.17|16012.98|16012.98|16017.17|16017.17|16011.58|16011.58|0
1620302940000|2021-05-06 12:09:00|16011.83|16011.83|16011.83|16011.83|16011.83|16011.83|16011.83|16011.83|0
1620302990000|2021-05-06 12:09:50|16019.77|16019.77|16019.77|16019.77|16019.77|16019.77|16019.77|16019.77|0
1620303060000|2021-05-06 12:11:00|16018.37|16018.37|16018.37|16018.37|16018.37|16018.37|16018.37|16018.37|0
1620303100000|2021-05-06 12:11:40|16022.34|16022.34|16022.34|16022.34|16022.34|16022.34|16022.34|16022.34|0
1620303150000|2021-05-06 12:12:30|16026.53|16026.53|16034.47|16034.47|16034.47|16034.47|16026.53|16026.53|0
1620303250000|2021-05-06 12:14:10|16035.61|16035.61|16035.61|16035.61|16035.61|16035.61|16035.61|16035.61|0
1620303270000|2021-05-06 12:14:30|16034.47|16034.47|16035.86|16035.86|16035.86|16035.86|16034.47|16034.47|0
1620303310000|2021-05-06 12:15:10|16034.47|16034.47|16036.76|16036.76|16036.76|16036.76|16034.47|16034.47|0
1620303320000|2021-05-06 12:15:20|16039.06|16039.06|16035.09|16035.09|16039.06|16039.06|16035.09|16035.09|0
1620303330000|2021-05-06 12:15:30|16036.24|16036.24|16037.39|16037.39|16037.39|16037.39|16036.24|16036.24|0
1620303340000|2021-05-06 12:15:40|16036.24|16036.24|16032.27|16032.27|16036.24|16036.24|16032.27|16032.27|0
1620303370000|2021-05-06 12:16:10|16030.87|16030.87|16030.87|16030.87|16030.87|16030.87|16030.87|16030.87|0
1620303380000|2021-05-06 12:16:20|16033.17|16033.17|16033.17|16033.17|16033.17|16033.17|16033.17|16033.17|0
1620303400000|2021-05-06 12:16:40|16030.87|16030.87|16030.87|16030.87|16030.87|16030.87|16030.87|16030.87|0
1620303530000|2021-05-06 12:18:50|16026.9|16026.9|16034.84|16034.84|16034.84|16034.84|16026.9|16026.9|0
1620303540000|2021-05-06 12:19:00|16033.44|16033.44|16033.44|16033.44|16033.44|16033.44|16033.44|16033.44|0
1620303590000|2021-05-06 12:19:50|16030|16030|16026.55|16026.55|16030|16030|16026.55|16026.55|0
1620303600000|2021-05-06 12:20:00|16025.41|16025.41|16030|16030|16030|16030|16025.41|16025.41|0
1620303640000|2021-05-06 12:20:40|16031.4|16031.4|16031.4|16031.4|16031.4|16031.4|16031.4|16031.4|0
1620303660000|2021-05-06 12:21:00|16030|16030|16030|16030|16030|16030|16030|16030|0
1620303680000|2021-05-06 12:21:20|16033.97|16033.97|16033.97|16033.97|16033.97|16033.97|16033.97|16033.97|0
1620303730000|2021-05-06 12:22:10|16030|16030|16030|16030|16030|16030|16030|16030|0
1620303760000|2021-05-06 12:22:40|16028.6|16028.6|16028.6|16028.6|16028.6|16028.6|16028.6|16028.6|0
1620303800000|2021-05-06 12:23:20|16024.63|16024.63|16024.63|16024.63|16024.63|16024.63|16024.63|16024.63|0
1620303910000|2021-05-06 12:25:10|16026.03|16026.03|16030.22|16030.22|16030.22|16030.22|16026.03|16026.03|0
1620303940000|2021-05-06 12:25:40|16034.19|16034.19|16034.19|16034.19|16034.19|16034.19|16034.19|16034.19|0
1620303980000|2021-05-06 12:26:20|16042.13|16042.13|16042.13|16042.13|16042.13|16042.13|16042.13|16042.13|0
1620304060000|2021-05-06 12:27:40|16043.28|16043.28|16043.28|16043.28|16043.28|16043.28|16043.28|16043.28|0
1620304080000|2021-05-06 12:28:00|16041.88|16041.88|16037.91|16037.91|16041.88|16041.88|16037.91|16037.91|0
1620304090000|2021-05-06 12:28:10|16045.85|16045.85|16045.85|16045.85|16045.85|16045.85|16045.85|16045.85|0
1620304110000|2021-05-06 12:28:30|16044.45|16044.45|16044.45|16044.45|16044.45|16044.45|16044.45|16044.45|0
1620304130000|2021-05-06 12:28:50|16048.41|16048.41|16048.41|16048.41|16048.41|16048.41|16048.41|16048.41|0
1620304140000|2021-05-06 12:29:00|16047.02|16047.02|16047.02|16047.02|16047.02|16047.02|16047.02|16047.02|0
1620304170000|2021-05-06 12:29:30|16048.41|16048.41|16045.62|16045.62|16048.41|16048.41|16045.62|16045.62|0
1620304180000|2021-05-06 12:29:40|16048.41|16048.41|16047.02|16047.02|16048.41|16048.41|16047.02|16047.02|0
1620304190000|2021-05-06 12:29:50|16054.95|16054.95|16054.95|16054.95|16054.95|16054.95|16054.95|16054.95|0
1620304250000|2021-05-06 12:30:50|16050.98|16050.98|16050.98|16050.98|16050.98|16050.98|16050.98|16050.98|0
1620304280000|2021-05-06 12:31:20|16053.78|16053.78|16053.78|16053.78|16053.78|16053.78|16053.78|16053.78|0
1620304300000|2021-05-06 12:31:40|16057.97|16057.97|16050.98|16050.98|16057.97|16057.97|16050.98|16050.98|0
1620304370000|2021-05-06 12:32:50|16052.13|16052.13|16052.13|16052.13|16052.13|16052.13|16052.13|16052.13|0
1620304390000|2021-05-06 12:33:10|16053.28|16053.28|16053.28|16053.28|16053.28|16053.28|16053.28|16053.28|0
1620304410000|2021-05-06 12:33:30|16052.13|16052.13|16052.13|16052.13|16052.13|16052.13|16052.13|16052.13|0
1620304430000|2021-05-06 12:33:50|16050.98|16050.98|16050.98|16050.98|16050.98|16050.98|16050.98|16050.98|0
1620304460000|2021-05-06 12:34:20|16053.78|16053.78|16055.18|16055.18|16055.18|16055.18|16053.78|16053.78|0
1620304470000|2021-05-06 12:34:30|16053.78|16053.78|16053.78|16053.78|16053.78|16053.78|16052.38|16052.38|0
1620304480000|2021-05-06 12:34:40|16051.48|16051.48|16051.48|16051.48|16051.48|16051.48|16051.48|16051.48|0
1620304490000|2021-05-06 12:34:50|16052.88|16052.88|16052.88|16052.88|16052.88|16052.88|16052.88|16052.88|0
1620304510000|2021-05-06 12:35:10|16055.68|16055.68|16055.68|16055.68|16055.68|16055.68|16055.68|16055.68|0
1620304520000|2021-05-06 12:35:20|16057.08|16057.08|16057.08|16057.08|16057.08|16057.08|16057.08|16057.08|0
1620304540000|2021-05-06 12:35:40|16058.47|16058.47|16058.72|16058.72|16059.87|16059.87|16058.47|16058.47|0
1620304550000|2021-05-06 12:35:50|16060.12|16060.12|16061.52|16061.52|16061.52|16061.52|16060.12|16060.12|0
1620304560000|2021-05-06 12:36:00|16065.49|16065.49|16069.46|16069.46|16069.46|16069.46|16065.49|16065.49|0
1620304570000|2021-05-06 12:36:10|16073.42|16073.42|16061.52|16061.52|16073.42|16073.42|16061.52|16061.52|0
1620304620000|2021-05-06 12:37:00|16064.32|16064.32|16064.32|16064.32|16064.32|16064.32|16064.32|16064.32|0
1620304640000|2021-05-06 12:37:20|16066.61|16066.61|16066.61|16066.61|16066.61|16066.61|16066.61|16066.61|0
1620304670000|2021-05-06 12:37:50|16065.21|16065.21|16058.22|16058.22|16065.21|16065.21|16058.22|16058.22|0
1620304690000|2021-05-06 12:38:10|16057.08|16057.08|16057.08|16057.08|16057.08|16057.08|16057.08|16057.08|0
1620304710000|2021-05-06 12:38:30|16053.11|16053.11|16057.08|16057.08|16057.08|16057.08|16053.11|16053.11|0
1620304720000|2021-05-06 12:38:40|16054.28|16054.28|16054.28|16054.28|16054.28|16054.28|16054.28|16054.28|0
1620304730000|2021-05-06 12:38:50|16050.31|16050.31|16054.28|16054.28|16054.28|16054.28|16050.31|16050.31|0
1620304740000|2021-05-06 12:39:00|16055.43|16055.43|16055.43|16055.43|16055.43|16055.43|16055.43|16055.43|0
1620304770000|2021-05-06 12:39:30|16056.83|16056.83|16054.03|16054.03|16056.83|16056.83|16054.03|16054.03|0
1620304800000|2021-05-06 12:40:00|16052.88|16052.88|16054.28|16054.28|16054.28|16054.28|16052.88|16052.88|0
1620304810000|2021-05-06 12:40:10|16052.88|16052.88|16052.88|16052.88|16052.88|16052.88|16052.88|16052.88|0
1620304820000|2021-05-06 12:40:20|16054.28|16054.28|16054.28|16054.28|16055.68|16055.68|16054.28|16054.28|0
1620304860000|2021-05-06 12:41:00|16051.48|16051.48|16046.12|16046.12|16051.48|16051.48|16046.12|16046.12|0
1620304980000|2021-05-06 12:43:00|16047.52|16047.52|16043.32|16043.32|16047.52|16047.52|16043.32|16043.32|0
1620304990000|2021-05-06 12:43:10|16041.92|16041.92|16040.53|16040.53|16041.92|16041.92|16040.53|16040.53|0
1620305020000|2021-05-06 12:43:40|16036.56|16036.56|16036.56|16036.56|16036.56|16036.56|16036.56|16036.56|0
1620305060000|2021-05-06 12:44:20|16034.26|16034.26|16034.26|16034.26|16034.26|16034.26|16034.26|16034.26|0
1620305100000|2021-05-06 12:45:00|16035.66|16035.66|16035.66|16035.66|16035.66|16035.66|16035.66|16035.66|0
1620305120000|2021-05-06 12:45:20|16034.51|16034.51|16034.51|16034.51|16034.51|16034.51|16034.51|16034.51|0
1620305130000|2021-05-06 12:45:30|16033.12|16033.12|16031.72|16031.72|16033.12|16033.12|16031.72|16031.72|0
1620305150000|2021-05-06 12:45:50|16035.68|16035.68|16041.32|16041.32|16041.32|16041.32|16033.39|16033.39|0
1620305190000|2021-05-06 12:46:30|16037.36|16037.36|16037.36|16037.36|16037.36|16037.36|16037.36|16037.36|0
1620305260000|2021-05-06 12:47:40|16038.75|16038.75|16035.96|16035.96|16040.15|16040.15|16035.96|16035.96|0
1620305300000|2021-05-06 12:48:20|16034.56|16034.56|16030.37|16030.37|16034.56|16034.56|16030.37|16030.37|0
1620305310000|2021-05-06 12:48:30|16031.76|16031.76|16031.76|16031.76|16033.16|16033.16|16030.37|16030.37|0
1620305380000|2021-05-06 12:49:40|16035.96|16035.96|16034.56|16034.56|16035.96|16035.96|16034.56|16034.56|0
1620305390000|2021-05-06 12:49:50|16033.16|16033.16|16031.76|16031.76|16033.16|16033.16|16031.76|16031.76|0
1620305450000|2021-05-06 12:50:50|16034.56|16034.56|16033.16|16033.16|16034.56|16034.56|16033.16|16033.16|0
1620305460000|2021-05-06 12:51:00|16031.76|16031.76|16033.16|16033.16|16033.16|16033.16|16031.76|16031.76|0
1620305480000|2021-05-06 12:51:20|16034.56|16034.56|16034.56|16034.56|16035.96|16035.96|16034.56|16034.56|0
1620305530000|2021-05-06 12:52:10|16030.59|16030.59|16046.46|16046.46|16046.46|16046.46|16030.59|16030.59|0
1620305540000|2021-05-06 12:52:20|16040.72|16040.72|16040.72|16040.72|16040.72|16040.72|16040.72|16040.72|0
1620305580000|2021-05-06 12:53:00|16041.87|16041.87|16048.86|16048.86|16048.86|16048.86|16041.87|16041.87|0
1620305590000|2021-05-06 12:53:10|16044.89|16044.89|16040.93|16040.93|16044.89|16044.89|16040.93|16040.93|0
1620305600000|2021-05-06 12:53:20|16039.53|16039.53|16039.53|16039.53|16039.53|16039.53|16039.53|16039.53|0
1620305610000|2021-05-06 12:53:30|16038.13|16038.13|16038.13|16038.13|16038.13|16038.13|16038.13|16038.13|0
1620305730000|2021-05-06 12:55:30|16042.1|16042.1|16046.07|16046.07|16046.07|16046.07|16042.1|16042.1|0
1620305750000|2021-05-06 12:55:50|16043.77|16043.77|16042.62|16042.62|16043.77|16043.77|16042.62|16042.62|0
1620305830000|2021-05-06 12:57:10|16046.59|16046.59|16046.59|16046.59|16046.59|16046.59|16046.59|16046.59|0
1620305870000|2021-05-06 12:57:50|16043.79|16043.79|16039.6|16039.6|16043.79|16043.79|16039.6|16039.6|0
1620305890000|2021-05-06 12:58:10|16031.66|16031.66|16043.57|16043.57|16043.57|16043.57|16031.66|16031.66|0
1620305900000|2021-05-06 12:58:20|16047.53|16047.53|16047.53|16047.53|16047.53|16047.53|16047.53|16047.53|0
1620305970000|2021-05-06 12:59:30|16046.14|16046.14|16046.14|16046.14|16046.14|16046.14|16046.14|16046.14|0
1620305980000|2021-05-06 12:59:40|16048.93|16048.93|16044.09|16044.09|16048.93|16048.93|16044.09|16044.09|0
1620306000000|2021-05-06 13:00:00|16046.39|16046.39|16047.53|16047.53|16047.78|16047.78|16046.39|16046.39|0
1620306010000|2021-05-06 13:00:10|16048.93|16048.93|16046.14|16046.14|16048.93|16048.93|16044.74|16044.74|0
1620306020000|2021-05-06 13:00:20|16044.74|16044.74|16044.74|16044.74|16044.74|16044.74|16044.74|16044.74|0
1620306060000|2021-05-06 13:01:00|16046.14|16046.14|16046.14|16046.14|16046.14|16046.14|16046.14|16046.14|0
1620306080000|2021-05-06 13:01:20|16047.53|16047.53|16048.93|16048.93|16048.93|16048.93|16047.53|16047.53|0
1620306100000|2021-05-06 13:01:40|16050.33|16050.33|16051.73|16051.73|16051.73|16051.73|16050.33|16050.33|0
1620306110000|2021-05-06 13:01:50|16043.79|16043.79|16043.79|16043.79|16043.79|16043.79|16043.79|16043.79|0
1620306120000|2021-05-06 13:02:00|16044.94|16044.94|16044.94|16044.94|16044.94|16044.94|16044.94|16044.94|0
1620306180000|2021-05-06 13:03:00|16040.97|16040.97|16038.18|16038.18|16040.97|16040.97|16038.18|16038.18|0
1620306190000|2021-05-06 13:03:10|16036.78|16036.78|16035.38|16035.38|16036.78|16036.78|16035.38|16035.38|0
1620306250000|2021-05-06 13:04:10|16036.53|16036.53|16036.53|16036.53|16036.53|16036.53|16036.53|16036.53|0
1620306350000|2021-05-06 13:05:50|16032.56|16032.56|16032.56|16032.56|16032.56|16032.56|16032.56|16032.56|0
1620306410000|2021-05-06 13:06:50|16029.77|16029.77|16029.77|16029.77|16029.77|16029.77|16029.77|16029.77|0
1620306470000|2021-05-06 13:07:50|16028.37|16028.37|16028.37|16028.37|16028.37|16028.37|16028.37|16028.37|0
1620306480000|2021-05-06 13:08:00|16029.77|16029.77|16029.77|16029.77|16029.77|16029.77|16029.77|16029.77|0
1620306490000|2021-05-06 13:08:10|16028.37|16028.37|16028.37|16028.37|16028.37|16028.37|16028.37|16028.37|0
1620306560000|2021-05-06 13:09:20|16029.77|16029.77|16031.16|16031.16|16031.16|16031.16|16029.77|16029.77|0
1620306570000|2021-05-06 13:09:30|16035.13|16035.13|16047.03|16047.03|16047.03|16047.03|16035.13|16035.13|0
1620306690000|2021-05-06 13:11:30|16048.43|16048.43|16051.23|16051.23|16051.23|16051.23|16048.43|16048.43|0
1620306710000|2021-05-06 13:11:50|16049.83|16049.83|16049.83|16049.83|16049.83|16049.83|16049.83|16049.83|0
1620306720000|2021-05-06 13:12:00|16048.43|16048.43|16048.43|16048.43|16048.43|16048.43|16048.43|16048.43|0
1620306730000|2021-05-06 13:12:10|16047.03|16047.03|16047.03|16047.03|16047.03|16047.03|16047.03|16047.03|0
1620306740000|2021-05-06 13:12:20|16048.43|16048.43|16041.9|16041.9|16048.43|16048.43|16040.5|16040.5|0
1620306760000|2021-05-06 13:12:40|16043.29|16043.29|16043.29|16043.29|16043.29|16043.29|16043.29|16043.29|0
1620306790000|2021-05-06 13:13:10|16041.9|16041.9|16041.9|16041.9|16041.9|16041.9|16041.9|16041.9|0
1620306800000|2021-05-06 13:13:20|16040.5|16040.5|16040.5|16040.5|16040.5|16040.5|16040.5|16040.5|0
1620306910000|2021-05-06 13:15:10|16034.76|16034.76|16034.76|16034.76|16034.76|16034.76|16034.76|16034.76|0
1620306920000|2021-05-06 13:15:20|16030.79|16030.79|16030.79|16030.79|16030.79|16030.79|16030.79|16030.79|0
1620306940000|2021-05-06 13:15:40|16031.94|16031.94|16031.94|16031.94|16031.94|16031.94|16031.94|16031.94|0
1620307020000|2021-05-06 13:17:00|16027.97|16027.97|16027.97|16027.97|16027.97|16027.97|16027.97|16027.97|0
1620307050000|2021-05-06 13:17:30|16024|16024|16024|16024|16024|16024|16024|16024|0
1620307060000|2021-05-06 13:17:40|16025.15|16025.15|16025.15|16025.15|16025.15|16025.15|16025.15|16025.15|0
1620307080000|2021-05-06 13:18:00|16023.75|16023.75|16018.16|16018.16|16023.75|16023.75|16018.16|16018.16|0
1620307100000|2021-05-06 13:18:20|16022.35|16022.35|16022.35|16022.35|16022.35|16022.35|16022.35|16022.35|0
1620307120000|2021-05-06 13:18:40|16026.32|16026.32|16026.32|16026.32|16026.32|16026.32|16026.32|16026.32|0
1620307130000|2021-05-06 13:18:50|16027.72|16027.72|16027.72|16027.72|16027.72|16027.72|16027.72|16027.72|0
1620307160000|2021-05-06 13:19:20|16026.32|16026.32|16026.32|16026.32|16026.32|16026.32|16026.32|16026.32|0
1620307200000|2021-05-06 13:20:00|16022.35|16022.35|16020.96|16020.96|16022.35|16022.35|16020.96|16020.96|0
1620307350000|2021-05-06 13:22:30|16019.56|16019.56|16019.56|16019.56|16019.56|16019.56|16019.56|16019.56|0
1620307400000|2021-05-06 13:23:20|16020.96|16020.96|16019.56|16019.56|16020.96|16020.96|16019.56|16019.56|0
1620307470000|2021-05-06 13:24:30|16020.96|16020.96|16020.96|16020.96|16020.96|16020.96|16020.96|16020.96|0
1620307490000|2021-05-06 13:24:50|16019.56|16019.56|16019.56|16019.56|16019.56|16019.56|16019.56|16019.56|0
1620307550000|2021-05-06 13:25:50|16018.16|16018.16|16018.16|16018.16|16018.16|16018.16|16018.16|16018.16|0
1620307650000|2021-05-06 13:27:30|16020.96|16020.96|16022.35|16022.35|16022.35|16022.35|16020.96|16020.96|0
1620307660000|2021-05-06 13:27:40|16020.96|16020.96|16020.96|16020.96|16020.96|16020.96|16020.96|16020.96|0
1620307680000|2021-05-06 13:28:00|16022.35|16022.35|16022.35|16022.35|16022.35|16022.35|16022.35|16022.35|0
1620307690000|2021-05-06 13:28:10|16020.06|16020.06|16022.85|16022.85|16022.85|16022.85|16020.06|16020.06|0
1620307720000|2021-05-06 13:28:40|16025.15|16025.15|16025.15|16025.15|16025.15|16025.15|16025.15|16025.15|0
1620307750000|2021-05-06 13:29:10|16023.75|16023.75|16023.75|16023.75|16023.75|16023.75|16023.75|16023.75|0
1620307770000|2021-05-06 13:29:30|16027.72|16027.72|16027.72|16027.72|16027.72|16027.72|16027.72|16027.72|0
1620307800000|2021-05-06 13:30:00|16026.32|16026.32|16026.32|16026.32|16026.32|16026.32|16026.32|16026.32|0
1620307820000|2021-05-06 13:30:20|16022.13|16022.13|16022.13|16022.13|16022.13|16022.13|16022.13|16022.13|0
1620307840000|2021-05-06 13:30:40|16020.73|16020.73|16020.73|16020.73|16020.73|16020.73|16020.73|16020.73|0
1620307870000|2021-05-06 13:31:10|16012.79|16012.79|16008.83|16008.83|16012.79|16012.79|16008.83|16008.83|0
1620307900000|2021-05-06 13:31:40|16007.43|16007.43|16006.03|16006.03|16007.43|16007.43|16006.03|16006.03|0
1620307910000|2021-05-06 13:31:50|15998.09|15998.09|15998.09|15998.09|15998.09|15998.09|15998.09|15998.09|0
1620307920000|2021-05-06 13:32:00|15996.7|15996.7|15996.7|15996.7|15996.7|15996.7|15996.7|15996.7|0
1620307930000|2021-05-06 13:32:10|15992.73|15992.73|15992.73|15992.73|15992.73|15992.73|15992.73|15992.73|0
1620307950000|2021-05-06 13:32:30|15991.33|15991.33|15991.33|15991.33|15991.33|15991.33|15991.33|15991.33|0
1620307970000|2021-05-06 13:32:50|15987.36|15987.36|15987.36|15987.36|15987.36|15987.36|15987.36|15987.36|0
1620307990000|2021-05-06 13:33:10|15985.97|15985.97|15985.97|15985.97|15985.97|15985.97|15985.97|15985.97|0
1620308000000|2021-05-06 13:33:20|15984.57|15984.57|15975.23|15975.23|15984.57|15984.57|15975.23|15975.23|0
1620308010000|2021-05-06 13:33:30|15973.84|15973.84|15972.44|15972.44|15973.84|15973.84|15972.44|15972.44|0
1620308060000|2021-05-06 13:34:20|15969.64|15969.64|15969.64|15969.64|15969.64|15969.64|15969.64|15969.64|0
1620308080000|2021-05-06 13:34:40|15968.24|15968.24|15968.24|15968.24|15968.24|15968.24|15968.24|15968.24|0
1620308090000|2021-05-06 13:34:50|15972.21|15972.21|15972.21|15972.21|15972.21|15972.21|15972.21|15972.21|0
1620308100000|2021-05-06 13:35:00|15970.81|15970.81|15969.42|15969.42|15970.81|15970.81|15969.42|15969.42|0
1620308120000|2021-05-06 13:35:20|15970.81|15970.81|15972.21|15972.21|15972.21|15972.21|15970.81|15970.81|0
1620308130000|2021-05-06 13:35:30|15973.61|15973.61|15976.18|15976.18|15976.18|15976.18|15972.21|15972.21|0
1620308140000|2021-05-06 13:35:40|15977.58|15977.58|15977.58|15977.58|15977.58|15977.58|15977.58|15977.58|0
1620308150000|2021-05-06 13:35:50|15980.37|15980.37|15981.77|15981.77|15981.77|15981.77|15980.37|15980.37|0
1620308160000|2021-05-06 13:36:00|15983.17|15983.17|15983.17|15983.17|15983.17|15983.17|15983.17|15983.17|0
1620308170000|2021-05-06 13:36:10|15984.57|15984.57|15988.51|15988.51|15988.51|15988.51|15984.57|15984.57|0
1620308190000|2021-05-06 13:36:30|15989.91|15989.91|15989.91|15989.91|15989.91|15989.91|15989.91|15989.91|0
1620308200000|2021-05-06 13:36:40|15991.31|15991.31|15991.31|15991.31|15991.31|15991.31|15991.31|15991.31|0
1620308220000|2021-05-06 13:37:00|15992.71|15992.71|15994.1|15994.1|15994.1|15994.1|15992.71|15992.71|0
1620308260000|2021-05-06 13:37:40|15996.9|15996.9|16002.27|16002.27|16002.27|16002.27|15996.9|15996.9|0
1620308270000|2021-05-06 13:37:50|16003.66|16003.66|16003.66|16003.66|16003.66|16003.66|16003.66|16003.66|0
1620308280000|2021-05-06 13:38:00|16004.81|16004.81|16011.58|16011.58|16011.58|16011.58|16004.81|16004.81|0
1620308290000|2021-05-06 13:38:10|16012.97|16012.97|16015.54|16015.54|16016.94|16016.94|16012.97|16012.97|0
1620308300000|2021-05-06 13:38:20|16012.75|16012.75|16009.95|16009.95|16012.75|16012.75|16009.95|16009.95|0
1620308310000|2021-05-06 13:38:30|16008.55|16008.55|16008.55|16008.55|16008.55|16008.55|16008.55|16008.55|0
1620308320000|2021-05-06 13:38:40|16007.15|16007.15|16007.15|16007.15|16007.15|16007.15|16007.15|16007.15|0
1620308330000|2021-05-06 13:38:50|16005.76|16005.76|16005.76|16005.76|16005.76|16005.76|16005.76|16005.76|0
1620308340000|2021-05-06 13:39:00|16004.36|16004.36|16004.36|16004.36|16004.36|16004.36|16004.36|16004.36|0
1620308360000|2021-05-06 13:39:20|16003.21|16003.21|16001.81|16001.81|16003.21|16003.21|16001.81|16001.81|0
1620308370000|2021-05-06 13:39:30|15989.91|15989.91|15989.91|15989.91|15989.91|15989.91|15988.51|15988.51|0
1620308390000|2021-05-06 13:39:50|15988.76|15988.76|15988.76|15988.76|15988.76|15988.76|15988.76|15988.76|0
1620308400000|2021-05-06 13:40:00|15992.73|15992.73|15992.73|15992.73|15992.73|15992.73|15992.73|15992.73|0
1620308450000|2021-05-06 13:40:50|15995.53|15995.53|15995.53|15995.53|15995.53|15995.53|15995.53|15995.53|0
1620308480000|2021-05-06 13:41:20|15999.49|15999.49|15995.53|15995.53|15999.49|15999.49|15995.53|15995.53|0
1620308490000|2021-05-06 13:41:30|15991.33|15991.33|15991.33|15991.33|15991.33|15991.33|15991.33|15991.33|0
1620308510000|2021-05-06 13:41:50|15989.93|15989.93|15989.93|15989.93|15989.93|15989.93|15989.93|15989.93|0
1620308560000|2021-05-06 13:42:40|15991.33|15991.33|15991.33|15991.33|15991.33|15991.33|15991.33|15991.33|0
1620308580000|2021-05-06 13:43:00|15994.13|15994.13|15994.13|15994.13|15994.13|15994.13|15994.13|15994.13|0
1620308610000|2021-05-06 13:43:30|15996.92|15996.92|15996.92|15996.92|15996.92|15996.92|15996.92|15996.92|0
1620308630000|2021-05-06 13:43:50|15998.32|15998.32|15998.32|15998.32|15998.32|15998.32|15998.32|15998.32|0
1620308650000|2021-05-06 13:44:10|15994.35|15994.35|15994.35|15994.35|15994.35|15994.35|15994.35|15994.35|0
1620308660000|2021-05-06 13:44:20|15992.96|15992.96|15991.56|15991.56|15994.35|15994.35|15991.56|15991.56|0
1620308670000|2021-05-06 13:44:30|15990.16|15990.16|15990.16|15990.16|15990.16|15990.16|15990.16|15990.16|0
1620308700000|2021-05-06 13:45:00|15988.76|15988.76|15988.76|15988.76|15988.76|15988.76|15988.76|15988.76|0
1620308710000|2021-05-06 13:45:10|15990.16|15990.16|15991.31|15991.31|15991.31|15991.31|15990.16|15990.16|0
1620308720000|2021-05-06 13:45:20|15992.71|15992.71|15995.5|15995.5|15995.5|15995.5|15992.71|15992.71|0
1620308760000|2021-05-06 13:46:00|15998.3|15998.3|15998.3|15998.3|15998.3|15998.3|15998.3|15998.3|0
1620308770000|2021-05-06 13:46:10|15999.7|15999.7|15999.7|15999.7|15999.7|15999.7|15999.7|15999.7|0
1620308820000|2021-05-06 13:47:00|16000.84|16000.84|15990.11|15990.11|16000.84|16000.84|15990.11|15990.11|0
1620308850000|2021-05-06 13:47:30|15994.08|15994.08|15995.48|15995.48|15995.48|15995.48|15994.08|15994.08|0
1620308880000|2021-05-06 13:48:00|15996.88|15996.88|15998.02|15998.02|15998.02|15998.02|15996.88|15996.88|0
1620308890000|2021-05-06 13:48:10|15996.63|15996.63|15996.63|15996.63|15996.63|15996.63|15996.63|15996.63|0
1620308900000|2021-05-06 13:48:20|15995.23|15995.23|15995.23|15995.23|15995.23|15995.23|15995.23|15995.23|0
1620308910000|2021-05-06 13:48:30|15993.83|15993.83|15993.83|15993.83|15993.83|15993.83|15993.83|15993.83|0
1620309030000|2021-05-06 13:50:30|15995.23|15995.23|15995.23|15995.23|15995.23|15995.23|15995.23|15995.23|0
1620309040000|2021-05-06 13:50:40|15993.83|15993.83|15993.83|15993.83|15993.83|15993.83|15993.83|15993.83|0
1620309070000|2021-05-06 13:51:10|15996.63|15996.63|15999.42|15999.42|15999.42|15999.42|15996.63|15996.63|0
1620309080000|2021-05-06 13:51:20|16003.39|16003.39|16011.33|16011.33|16011.33|16011.33|16003.39|16003.39|0
1620309120000|2021-05-06 13:52:00|16015.29|16015.29|16015.29|16015.29|16015.29|16015.29|16015.29|16015.29|0
1620309140000|2021-05-06 13:52:20|16012.5|16012.5|16013.89|16013.89|16013.89|16013.89|16012.5|16012.5|0
1620309170000|2021-05-06 13:52:50|16015.29|16015.29|16015.29|16015.29|16015.29|16015.29|16015.29|16015.29|0
1620309190000|2021-05-06 13:53:10|16019.49|16019.49|16019.49|16019.49|16019.49|16019.49|16019.49|16019.49|0
1620309210000|2021-05-06 13:53:30|16020.63|16020.63|16020.63|16020.63|16020.63|16020.63|16020.63|16020.63|0
1620309220000|2021-05-06 13:53:40|16024.6|16024.6|16024.6|16024.6|16024.6|16024.6|16024.6|16024.6|0
1620309230000|2021-05-06 13:53:50|16025.75|16025.75|16022.95|16022.95|16025.75|16025.75|16022.95|16022.95|0
1620309240000|2021-05-06 13:54:00|16018.99|16018.99|16015.94|16015.94|16018.99|16018.99|16015.94|16015.94|0
1620309250000|2021-05-06 13:54:10|16014.54|16014.54|16014.54|16014.54|16014.54|16014.54|16014.54|16014.54|0
1620309310000|2021-05-06 13:55:10|16013.14|16013.14|16011.75|16011.75|16013.14|16013.14|16011.75|16011.75|0
1620309320000|2021-05-06 13:55:20|16008.3|16008.3|16008.3|16008.3|16008.3|16008.3|16008.3|16008.3|0
1620309350000|2021-05-06 13:55:50|16011.1|16011.1|16011.1|16011.1|16011.1|16011.1|16011.1|16011.1|0
1620309410000|2021-05-06 13:56:50|16012.5|16012.5|16015.29|16015.29|16015.29|16015.29|16012.5|16012.5|0
1620309420000|2021-05-06 13:57:00|16016.69|16016.69|16018.09|16018.09|16018.09|16018.09|16016.69|16016.69|0
1620309430000|2021-05-06 13:57:10|16016.69|16016.69|16016.69|16016.69|16016.69|16016.69|16016.69|16016.69|0
1620309500000|2021-05-06 13:58:20|16015.29|16015.29|16015.29|16015.29|16015.29|16015.29|16015.29|16015.29|0
1620309530000|2021-05-06 13:58:50|16011.33|16011.33|16011.33|16011.33|16011.33|16011.33|16011.33|16011.33|0
1620309570000|2021-05-06 13:59:30|16008.53|16008.53|16008.53|16008.53|16008.53|16008.53|16008.53|16008.53|0
1620309580000|2021-05-06 13:59:40|16007.13|16007.13|16007.13|16007.13|16007.13|16007.13|16007.13|16007.13|0
1620309600000|2021-05-06 14:00:00|16005.73|16005.73|15996.42|15996.42|16005.73|16005.73|15996.42|15996.42|0
1620309620000|2021-05-06 14:00:20|15995.03|15995.03|15993.63|15993.63|15995.03|15995.03|15993.63|15993.63|0
1620309640000|2021-05-06 14:00:40|15997.59|15997.59|15997.59|15997.59|15997.59|15997.59|15997.59|15997.59|0
1620309660000|2021-05-06 14:01:00|15994.8|15994.8|15994.8|15994.8|15994.8|15994.8|15994.8|15994.8|0
1620309680000|2021-05-06 14:01:20|15990.6|15990.6|15990.6|15990.6|15990.6|15990.6|15990.6|15990.6|0
1620309690000|2021-05-06 14:01:30|15986.64|15986.64|15986.64|15986.64|15986.64|15986.64|15986.64|15986.64|0
1620309710000|2021-05-06 14:01:50|15982.67|15982.67|15982.67|15982.67|15982.67|15982.67|15982.67|15982.67|0
1620309720000|2021-05-06 14:02:00|15986.64|15986.64|15985.24|15985.24|15986.64|15986.64|15985.24|15985.24|0
1620309740000|2021-05-06 14:02:20|15986.64|15986.64|15986.64|15986.64|15986.64|15986.64|15986.64|15986.64|0
1620309750000|2021-05-06 14:02:30|15985.24|15985.24|15985.24|15985.24|15985.24|15985.24|15985.24|15985.24|0
1620309760000|2021-05-06 14:02:40|15986.64|15986.64|15990.83|15990.83|15990.83|15990.83|15986.64|15986.64|0
1620309790000|2021-05-06 14:03:10|15992.23|15992.23|15990.83|15990.83|15992.23|15992.23|15990.83|15990.83|0
1620309800000|2021-05-06 14:03:20|15989.43|15989.43|15989.43|15989.43|15989.43|15989.43|15989.43|15989.43|0
1620309830000|2021-05-06 14:03:50|15985.47|15985.47|15985.47|15985.47|15985.47|15985.47|15985.47|15985.47|0
1620309840000|2021-05-06 14:04:00|15981.5|15981.5|15978.7|15978.7|15981.5|15981.5|15978.7|15978.7|0
1620309850000|2021-05-06 14:04:10|15980.1|15980.1|15992|15992|15992|15992|15980.1|15980.1|0
1620309860000|2021-05-06 14:04:20|15990.6|15990.6|15990.6|15990.6|15990.6|15990.6|15990.6|15990.6|0
1620309880000|2021-05-06 14:04:40|15991.75|15991.75|15993.15|15993.15|15993.15|15993.15|15991.75|15991.75|0
1620309900000|2021-05-06 14:05:00|15994.3|15994.3|15994.3|15994.3|15994.3|15994.3|15994.3|15994.3|0
1620309930000|2021-05-06 14:05:30|15990.33|15990.33|15990.33|15990.33|15990.33|15990.33|15990.33|15990.33|0
1620309960000|2021-05-06 14:06:00|15987.54|15987.54|15987.54|15987.54|15987.54|15987.54|15987.54|15987.54|0
1620310020000|2021-05-06 14:07:00|15986.14|15986.14|15986.14|15986.14|15986.14|15986.14|15986.14|15986.14|0
1620310030000|2021-05-06 14:07:10|15987.54|15987.54|15987.54|15987.54|15987.54|15987.54|15987.54|15987.54|0
1620310100000|2021-05-06 14:08:20|15986.14|15986.14|15984.74|15984.74|15986.14|15986.14|15984.74|15984.74|0
1620310130000|2021-05-06 14:08:50|15983.34|15983.34|15983.34|15983.34|15983.34|15983.34|15983.34|15983.34|0
1620310160000|2021-05-06 14:09:20|15981.94|15981.94|15981.94|15981.94|15981.94|15981.94|15981.94|15981.94|0
1620310190000|2021-05-06 14:09:50|15985.91|15985.91|15993.85|15993.85|15993.85|15993.85|15985.91|15985.91|0
1620310240000|2021-05-06 14:10:40|15994.99|15994.99|15997.29|15997.29|15997.29|15997.29|15994.99|15994.99|0
1620310250000|2021-05-06 14:10:50|15989.35|15989.35|15989.35|15989.35|15989.35|15989.35|15989.35|15989.35|0
1620310260000|2021-05-06 14:11:00|15985.39|15985.39|15985.39|15985.39|15985.39|15985.39|15985.39|15985.39|0
1620310270000|2021-05-06 14:11:10|15989.35|15989.35|15989.35|15989.35|15989.35|15989.35|15989.35|15989.35|0
1620310280000|2021-05-06 14:11:20|15990.75|15990.75|15990.75|15990.75|15990.75|15990.75|15990.75|15990.75|0
1620310290000|2021-05-06 14:11:30|15993.55|15993.55|15990.98|15990.98|15993.55|15993.55|15989.58|15989.58|0
1620310300000|2021-05-06 14:11:40|15992.38|15992.38|15996.57|15996.57|15996.57|15996.57|15992.38|15992.38|0
1620310310000|2021-05-06 14:11:50|15999.37|15999.37|15999.37|15999.37|15999.37|15999.37|15999.37|15999.37|0
1620310320000|2021-05-06 14:12:00|15997.97|15997.97|15997.97|15997.97|15997.97|15997.97|15997.97|15997.97|0
1620310330000|2021-05-06 14:12:10|15996.57|15996.57|15996.57|15996.57|15996.57|15996.57|15996.57|15996.57|0
1620310340000|2021-05-06 14:12:20|15995.17|15995.17|15995.17|15995.17|15995.17|15995.17|15995.17|15995.17|0
1620310350000|2021-05-06 14:12:30|15996.57|15996.57|15996.57|15996.57|15996.57|15996.57|15996.57|15996.57|0
1620310360000|2021-05-06 14:12:40|16003.56|16003.56|16003.56|16003.56|16003.56|16003.56|16003.56|16003.56|0
1620310370000|2021-05-06 14:12:50|16007.53|16007.53|16011.5|16011.5|16011.5|16011.5|16007.53|16007.53|0
1620310390000|2021-05-06 14:13:10|16007.53|16007.53|16007.53|16007.53|16007.53|16007.53|16007.53|16007.53|0
1620310440000|2021-05-06 14:14:00|15999.59|15999.59|15995.4|15995.4|15999.59|15999.59|15995.4|15995.4|0
1620310460000|2021-05-06 14:14:20|15994|15994|15994|15994|15994|15994|15994|15994|0
1620310500000|2021-05-06 14:15:00|15992.6|15992.6|15992.6|15992.6|15992.6|15992.6|15992.6|15992.6|0
1620310570000|2021-05-06 14:16:10|15994|15994|15994|15994|15994|15994|15994|15994|0
1620310580000|2021-05-06 14:16:20|15996.8|15996.8|15999.59|15999.59|15999.59|15999.59|15996.8|15996.8|0
1620310590000|2021-05-06 14:16:30|16003.56|16003.56|16004.96|16004.96|16004.96|16004.96|16003.56|16003.56|0
1620310600000|2021-05-06 14:16:40|16006.36|16006.36|16006.36|16006.36|16006.36|16006.36|16006.36|16006.36|0
1620310620000|2021-05-06 14:17:00|16004.96|16004.96|16003.56|16003.56|16004.96|16004.96|16003.56|16003.56|0
1620310640000|2021-05-06 14:17:20|16004.96|16004.96|16003.56|16003.56|16004.96|16004.96|16003.56|16003.56|0
1620310650000|2021-05-06 14:17:30|16002.16|16002.16|16002.16|16002.16|16002.16|16002.16|16002.16|16002.16|0
1620310660000|2021-05-06 14:17:40|16000.77|16000.77|16000.77|16000.77|16000.77|16000.77|16000.77|16000.77|0
1620310670000|2021-05-06 14:17:50|15996.8|15996.8|16000.77|16000.77|16000.77|16000.77|15996.8|15996.8|0
1620310730000|2021-05-06 14:18:50|15996.8|15996.8|15996.8|15996.8|15996.8|15996.8|15996.8|15996.8|0
1620310760000|2021-05-06 14:19:20|15994|15994|15996.3|15996.3|15996.3|15996.3|15994|15994|0
1620310800000|2021-05-06 14:20:00|15994.9|15994.9|15990.93|15990.93|15994.9|15994.9|15990.93|15990.93|0
1620310810000|2021-05-06 14:20:10|15989.53|15989.53|15989.53|15989.53|15989.53|15989.53|15989.53|15989.53|0
1620310820000|2021-05-06 14:20:20|15988.39|15988.39|15988.39|15988.39|15988.39|15988.39|15988.39|15988.39|0
1620310850000|2021-05-06 14:20:50|15986.99|15986.99|15986.99|15986.99|15986.99|15986.99|15986.99|15986.99|0
1620310920000|2021-05-06 14:22:00|15985.84|15985.84|15985.84|15985.84|15985.84|15985.84|15985.84|15985.84|0
1620310950000|2021-05-06 14:22:30|15988.64|15988.64|15988.64|15988.64|15988.64|15988.64|15988.64|15988.64|0
1620310960000|2021-05-06 14:22:40|15992.83|15992.83|15992.83|15992.83|15992.83|15992.83|15992.83|15992.83|0
1620310980000|2021-05-06 14:23:00|15996.8|15996.8|16000.77|16000.77|16000.77|16000.77|15996.8|15996.8|0
1620311000000|2021-05-06 14:23:20|16004.73|16004.73|16007.53|16007.53|16007.53|16007.53|16004.73|16004.73|0
1620311010000|2021-05-06 14:23:30|16011.5|16011.5|16011.5|16011.5|16011.5|16011.5|16011.5|16011.5|0
1620311040000|2021-05-06 14:24:00|16012.64|16012.64|16012.64|16012.64|16012.64|16012.64|16012.64|16012.64|0
1620311050000|2021-05-06 14:24:10|16014.04|16014.04|16014.04|16014.04|16014.04|16014.04|16014.04|16014.04|0
1620311070000|2021-05-06 14:24:30|16021.98|16021.98|16018.01|16018.01|16021.98|16021.98|16018.01|16018.01|0
1620311100000|2021-05-06 14:25:00|16016.61|16016.61|16019.18|16019.18|16019.18|16019.18|16015.21|16015.21|0
1620311140000|2021-05-06 14:25:40|16020.58|16020.58|16020.58|16020.58|16020.58|16020.58|16020.58|16020.58|0
1620311170000|2021-05-06 14:26:10|16019.18|16019.18|16019.18|16019.18|16019.18|16019.18|16019.18|16019.18|0
1620311180000|2021-05-06 14:26:20|16020.58|16020.58|16025.95|16025.95|16025.95|16025.95|16020.58|16020.58|0
1620311210000|2021-05-06 14:26:50|16027.09|16027.09|16027.09|16027.09|16027.09|16027.09|16027.09|16027.09|0
1620311280000|2021-05-06 14:28:00|16028.49|16028.49|16029.89|16029.89|16029.89|16029.89|16028.49|16028.49|0
1620311360000|2021-05-06 14:29:20|16025.92|16025.92|16025.92|16025.92|16025.92|16025.92|16025.92|16025.92|0
1620311390000|2021-05-06 14:29:50|16027.07|16027.07|16023.1|16023.1|16027.07|16027.07|16023.1|16023.1|0
1620311400000|2021-05-06 14:30:00|16020.31|16020.31|16020.31|16020.31|16020.31|16020.31|16020.31|16020.31|0
1620311460000|2021-05-06 14:31:00|16023.1|16023.1|16025.9|16025.9|16025.9|16025.9|16023.1|16023.1|0
1620311480000|2021-05-06 14:31:20|16027.3|16027.3|16028.69|16028.69|16028.69|16028.69|16027.3|16027.3|0
1620311490000|2021-05-06 14:31:30|16030.09|16030.09|16031.24|16031.24|16031.24|16031.24|16030.09|16030.09|0
1620311510000|2021-05-06 14:31:50|16029.84|16029.84|16029.84|16029.84|16029.84|16029.84|16029.84|16029.84|0
1620311540000|2021-05-06 14:32:20|16032.64|16032.64|16038|16038|16038|16038|16032.64|16032.64|0
1620311560000|2021-05-06 14:32:40|16039.4|16039.4|16039.4|16039.4|16039.4|16039.4|16039.4|16039.4|0
1620311570000|2021-05-06 14:32:50|16038.25|16038.25|16038.25|16038.25|16038.25|16038.25|16038.25|16038.25|0
1620311580000|2021-05-06 14:33:00|16046.19|16046.19|16054.13|16054.13|16054.13|16054.13|16046.19|16046.19|0
1620311640000|2021-05-06 14:34:00|16055.27|16055.27|16055.27|16055.27|16055.27|16055.27|16055.27|16055.27|0
1620311660000|2021-05-06 14:34:20|16056.67|16056.67|16056.67|16056.67|16056.67|16056.67|16056.67|16056.67|0
1620311680000|2021-05-06 14:34:40|16055.27|16055.27|16053.88|16053.88|16055.27|16055.27|16053.88|16053.88|0
1620311740000|2021-05-06 14:35:40|16055.27|16055.27|16056.67|16056.67|16056.67|16056.67|16055.27|16055.27|0
1620311810000|2021-05-06 14:36:50|16058.07|16058.07|16059.47|16059.47|16059.47|16059.47|16058.07|16058.07|0
1620311840000|2021-05-06 14:37:20|16062.26|16062.26|16062.26|16062.26|16062.26|16062.26|16062.26|16062.26|0
1620311890000|2021-05-06 14:38:10|16063.41|16063.41|16063.41|16063.41|16063.41|16063.41|16063.41|16063.41|0
1620311900000|2021-05-06 14:38:20|16067.38|16067.38|16067.38|16067.38|16067.38|16067.38|16067.38|16067.38|0
1620311930000|2021-05-06 14:38:50|16063.41|16063.41|16059.44|16059.44|16063.41|16063.41|16059.44|16059.44|0
1620311940000|2021-05-06 14:39:00|16058.05|16058.05|16058.05|16058.05|16058.05|16058.05|16058.05|16058.05|0
1620311950000|2021-05-06 14:39:10|16056.9|16056.9|16058.3|16058.3|16058.3|16058.3|16056.9|16056.9|0
1620311960000|2021-05-06 14:39:20|16054.1|16054.1|16052.7|16052.7|16054.1|16054.1|16052.7|16052.7|0
1620312010000|2021-05-06 14:40:10|16054.1|16054.1|16055.5|16055.5|16055.5|16055.5|16054.1|16054.1|0
1620312020000|2021-05-06 14:40:20|16051.31|16051.31|16049.91|16049.91|16051.31|16051.31|16049.91|16049.91|0
1620312050000|2021-05-06 14:40:50|16052.7|16052.7|16052.7|16052.7|16052.7|16052.7|16052.7|16052.7|0
1620312080000|2021-05-06 14:41:20|16054.1|16054.1|16054.1|16054.1|16054.1|16054.1|16054.1|16054.1|0
1620312100000|2021-05-06 14:41:40|16052.7|16052.7|16052.7|16052.7|16052.7|16052.7|16052.7|16052.7|0
1620312110000|2021-05-06 14:41:50|16050.41|16050.41|16050.41|16050.41|16050.41|16050.41|16050.41|16050.41|0
1620312120000|2021-05-06 14:42:00|16046.44|16046.44|16046.44|16046.44|16046.44|16046.44|16046.44|16046.44|0
1620312160000|2021-05-06 14:42:40|16042.47|16042.47|16042.47|16042.47|16042.47|16042.47|16042.47|16042.47|0
1620312170000|2021-05-06 14:42:50|16040.18|16040.18|16040.18|16040.18|16040.18|16040.18|16040.18|16040.18|0
1620312210000|2021-05-06 14:43:30|16036.21|16036.21|16036.21|16036.21|16036.21|16036.21|16036.21|16036.21|0
1620312220000|2021-05-06 14:43:40|16032.24|16032.24|16032.24|16032.24|16032.24|16032.24|16032.24|16032.24|0
1620312230000|2021-05-06 14:43:50|16029.44|16029.44|16029.44|16029.44|16029.44|16029.44|16029.44|16029.44|0
1620312240000|2021-05-06 14:44:00|16028.05|16028.05|16028.05|16028.05|16028.05|16028.05|16028.05|16028.05|0
1620312300000|2021-05-06 14:45:00|16026.65|16026.65|16026.65|16026.65|16026.65|16026.65|16026.65|16026.65|0
1620312310000|2021-05-06 14:45:10|16025.25|16025.25|16019.88|16019.88|16025.25|16025.25|16019.88|16019.88|0
1620312320000|2021-05-06 14:45:20|16017.09|16017.09|16017.09|16017.09|16017.09|16017.09|16017.09|16017.09|0
1620312330000|2021-05-06 14:45:30|16015.69|16015.69|16014.29|16014.29|16015.69|16015.69|16014.29|16014.29|0
1620312340000|2021-05-06 14:45:40|16012.89|16012.89|16012.89|16012.89|16012.89|16012.89|16012.89|16012.89|0
1620312350000|2021-05-06 14:45:50|16011.5|16011.5|16011.5|16011.5|16011.5|16011.5|16011.5|16011.5|0
1620312360000|2021-05-06 14:46:00|16012.89|16012.89|16012.89|16012.89|16012.89|16012.89|16012.89|16012.89|0
1620312370000|2021-05-06 14:46:10|16015.69|16015.69|16018.49|16018.49|16018.49|16018.49|16015.69|16015.69|0
1620312380000|2021-05-06 14:46:20|16021.28|16021.28|16021.28|16021.28|16021.28|16021.28|16021.28|16021.28|0
1620312420000|2021-05-06 14:47:00|16022.43|16022.43|16021.28|16021.28|16022.43|16022.43|16021.28|16021.28|0
1620312460000|2021-05-06 14:47:40|16019.88|16019.88|16019.88|16019.88|16019.88|16019.88|16019.88|16019.88|0
1620312480000|2021-05-06 14:48:00|16021.28|16021.28|16022.68|16022.68|16022.68|16022.68|16021.28|16021.28|0
1620312510000|2021-05-06 14:48:30|16026.65|16026.65|16030.62|16030.62|16030.62|16030.62|16026.65|16026.65|0
1620312530000|2021-05-06 14:48:50|16034.58|16034.58|16034.58|16034.58|16034.58|16034.58|16034.58|16034.58|0
1620312600000|2021-05-06 14:50:00|16030.62|16030.62|16030.62|16030.62|16030.62|16030.62|16030.62|16030.62|0
1620312610000|2021-05-06 14:50:10|16029.22|16029.22|16029.22|16029.22|16029.22|16029.22|16029.22|16029.22|0
1620312680000|2021-05-06 14:51:20|16027.82|16027.82|16029.22|16029.22|16029.22|16029.22|16027.82|16027.82|0
1620312710000|2021-05-06 14:51:50|16021.28|16021.28|16025.25|16025.25|16025.25|16025.25|16021.28|16021.28|0
1620312800000|2021-05-06 14:53:20|16026.65|16026.65|16037.83|16037.83|16037.83|16037.83|16026.65|16026.65|0
1620312810000|2021-05-06 14:53:30|16039.23|16039.23|16048.56|16048.56|16048.56|16048.56|16039.23|16039.23|0
1620312820000|2021-05-06 14:53:40|16047.17|16047.17|16047.17|16047.17|16047.17|16047.17|16047.17|16047.17|0
1620312830000|2021-05-06 14:53:50|16049.96|16049.96|16049.96|16049.96|16049.96|16049.96|16049.96|16049.96|0
1620312840000|2021-05-06 14:54:00|16051.36|16051.36|16051.36|16051.36|16052.76|16052.76|16051.36|16051.36|0
1620312860000|2021-05-06 14:54:20|16054.16|16054.16|16054.16|16054.16|16054.16|16054.16|16054.16|16054.16|0
1620312870000|2021-05-06 14:54:30|16050.19|16050.19|16046.22|16046.22|16050.19|16050.19|16046.22|16046.22|0
1620312880000|2021-05-06 14:54:40|16047.62|16047.62|16047.62|16047.62|16047.62|16047.62|16047.62|16047.62|0
1620312900000|2021-05-06 14:55:00|16048.77|16048.77|16048.77|16048.77|16050.16|16050.16|16048.77|16048.77|0
1620312910000|2021-05-06 14:55:10|16050.16|16050.16|16050.16|16050.16|16050.16|16050.16|16050.16|16050.16|0
1620312940000|2021-05-06 14:55:40|16048.77|16048.77|16050.16|16050.16|16050.16|16050.16|16048.77|16048.77|0
1620312960000|2021-05-06 14:56:00|16051.56|16051.56|16058.33|16058.33|16058.33|16058.33|16051.56|16051.56|0
1620312980000|2021-05-06 14:56:20|16061.12|16061.12|16061.12|16061.12|16061.12|16061.12|16061.12|16061.12|0
1620313010000|2021-05-06 14:56:50|16063.92|16063.92|16066.71|16066.71|16066.71|16066.71|16063.92|16063.92|0
1620313020000|2021-05-06 14:57:00|16069.51|16069.51|16066.71|16066.71|16069.51|16069.51|16066.71|16066.71|0
1620313030000|2021-05-06 14:57:10|16065.32|16065.32|16063.92|16063.92|16065.32|16065.32|16063.92|16063.92|0
1620313050000|2021-05-06 14:57:30|16062.52|16062.52|16062.52|16062.52|16062.52|16062.52|16062.52|16062.52|0
1620313080000|2021-05-06 14:58:00|16061.12|16061.12|16061.12|16061.12|16061.12|16061.12|16061.12|16061.12|0
1620313090000|2021-05-06 14:58:10|16059.72|16059.72|16059.72|16059.72|16059.72|16059.72|16059.72|16059.72|0
1620313140000|2021-05-06 14:59:00|16058.58|16058.58|16058.58|16058.58|16058.58|16058.58|16058.58|16058.58|0
1620313180000|2021-05-06 14:59:40|16061.37|16061.37|16061.37|16061.37|16061.37|16061.37|16061.37|16061.37|0
1620313200000|2021-05-06 15:00:00|16064.17|16064.17|16064.17|16064.17|16064.17|16064.17|16064.17|16064.17|0
1620313210000|2021-05-06 15:00:10|16062.77|16062.77|16062.77|16062.77|16062.77|16062.77|16062.77|16062.77|0
1620313230000|2021-05-06 15:00:30|16061.37|16061.37|16061.37|16061.37|16061.37|16061.37|16061.37|16061.37|0
1620313240000|2021-05-06 15:00:40|16062.77|16062.77|16062.77|16062.77|16062.77|16062.77|16062.77|16062.77|0
1620313250000|2021-05-06 15:00:50|16064.17|16064.17|16065.57|16065.57|16066.96|16066.96|16064.17|16064.17|0
1620313260000|2021-05-06 15:01:00|16068.36|16068.36|16065.57|16065.57|16068.36|16068.36|16065.57|16065.57|0
1620313280000|2021-05-06 15:01:20|16066.96|16066.96|16071.16|16071.16|16071.16|16071.16|16066.96|16066.96|0
1620313330000|2021-05-06 15:02:10|16068.36|16068.36|16069.76|16069.76|16069.76|16069.76|16068.36|16068.36|0
1620313340000|2021-05-06 15:02:20|16068.36|16068.36|16068.36|16068.36|16068.36|16068.36|16068.36|16068.36|0
1620313410000|2021-05-06 15:03:30|16066.96|16066.96|16065.57|16065.57|16066.96|16066.96|16065.57|16065.57|0
1620313420000|2021-05-06 15:03:40|16066.96|16066.96|16076.3|16076.3|16076.3|16076.3|16066.96|16066.96|0
1620313440000|2021-05-06 15:04:00|16077.7|16077.7|16079.09|16079.09|16079.09|16079.09|16077.7|16077.7|0
1620313490000|2021-05-06 15:04:50|16080.49|16080.49|16077.7|16077.7|16080.49|16080.49|16077.7|16077.7|0
1620313510000|2021-05-06 15:05:10|16079.09|16079.09|16079.09|16079.09|16079.09|16079.09|16079.09|16079.09|0
1620313540000|2021-05-06 15:05:40|16075.13|16075.13|16075.13|16075.13|16075.13|16075.13|16075.13|16075.13|0
1620313550000|2021-05-06 15:05:50|16072.33|16072.33|16072.33|16072.33|16072.33|16072.33|16072.33|16072.33|0
1620313560000|2021-05-06 15:06:00|16069.53|16069.53|16072.33|16072.33|16072.33|16072.33|16069.53|16069.53|0
1620313570000|2021-05-06 15:06:10|16073.73|16073.73|16072.58|16072.58|16073.73|16073.73|16072.58|16072.58|0
1620313580000|2021-05-06 15:06:20|16073.98|16073.98|16073.98|16073.98|16073.98|16073.98|16073.98|16073.98|0
1620313590000|2021-05-06 15:06:30|16077.95|16077.95|16077.95|16077.95|16077.95|16077.95|16077.95|16077.95|0
1620313600000|2021-05-06 15:06:40|16079.34|16079.34|16079.34|16079.34|16079.34|16079.34|16079.34|16079.34|0
1620313640000|2021-05-06 15:07:20|16077.95|16077.95|16076.55|16076.55|16077.95|16077.95|16076.55|16076.55|0
1620313670000|2021-05-06 15:07:50|16075.15|16075.15|16076.55|16076.55|16076.55|16076.55|16075.15|16075.15|0
1620313680000|2021-05-06 15:08:00|16080.52|16080.52|16080.52|16080.52|16080.52|16080.52|16080.52|16080.52|0
1620313720000|2021-05-06 15:08:40|16081.66|16081.66|16081.66|16081.66|16081.66|16081.66|16081.66|16081.66|0
1620313780000|2021-05-06 15:09:40|16083.06|16083.06|16081.66|16081.66|16083.06|16083.06|16081.66|16081.66|0
1620313790000|2021-05-06 15:09:50|16083.06|16083.06|16081.66|16081.66|16083.06|16083.06|16081.66|16081.66|0
1620313800000|2021-05-06 15:10:00|16083.06|16083.06|16083.06|16083.06|16083.06|16083.06|16083.06|16083.06|0
1620313820000|2021-05-06 15:10:20|16084.46|16084.46|16085.86|16085.86|16085.86|16085.86|16084.46|16084.46|0
1620313840000|2021-05-06 15:10:40|16087.26|16087.26|16087.26|16087.26|16087.26|16087.26|16087.26|16087.26|0
1620313850000|2021-05-06 15:10:50|16088.65|16088.65|16088.65|16088.65|16088.65|16088.65|16088.65|16088.65|0
1620313860000|2021-05-06 15:11:00|16090.05|16090.05|16090.05|16090.05|16090.05|16090.05|16090.05|16090.05|0
1620313890000|2021-05-06 15:11:30|16094.02|16094.02|16096.82|16096.82|16096.82|16096.82|16094.02|16094.02|0
1620313910000|2021-05-06 15:11:50|16092.85|16092.85|16092.85|16092.85|16092.85|16092.85|16092.85|16092.85|0
1620313920000|2021-05-06 15:12:00|16094|16094|16095.39|16095.39|16095.39|16095.39|16094|16094|0
1620313930000|2021-05-06 15:12:10|16096.79|16096.79|16096.79|16096.79|16096.79|16096.79|16096.79|16096.79|0
1620313940000|2021-05-06 15:12:20|16095.64|16095.64|16095.64|16095.64|16095.64|16095.64|16095.64|16095.64|0
1620313950000|2021-05-06 15:12:30|16099.61|16099.61|16099.61|16099.61|16099.61|16099.61|16099.61|16099.61|0
1620313960000|2021-05-06 15:12:40|16096.82|16096.82|16095.42|16095.42|16096.82|16096.82|16095.42|16095.42|0
1620313970000|2021-05-06 15:12:50|16096.57|16096.57|16095.42|16095.42|16096.57|16096.57|16095.42|16095.42|0
1620313990000|2021-05-06 15:13:10|16094.02|16094.02|16092.62|16092.62|16094.02|16094.02|16092.62|16092.62|0
1620314010000|2021-05-06 15:13:30|16089.83|16089.83|16089.83|16089.83|16089.83|16089.83|16089.83|16089.83|0
1620314060000|2021-05-06 15:14:20|16085.86|16085.86|16089.83|16089.83|16089.83|16089.83|16085.86|16085.86|0
1620314070000|2021-05-06 15:14:30|16085.86|16085.86|16085.86|16085.86|16085.86|16085.86|16085.86|16085.86|0
1620314080000|2021-05-06 15:14:40|16089.83|16089.83|16089.83|16089.83|16089.83|16089.83|16089.83|16089.83|0
1620314090000|2021-05-06 15:14:50|16093.79|16093.79|16093.79|16093.79|16093.79|16093.79|16093.79|16093.79|0
1620314100000|2021-05-06 15:15:00|16091|16091|16091|16091|16091|16091|16091|16091|0
1620314110000|2021-05-06 15:15:10|16094.97|16094.97|16094.97|16094.97|16094.97|16094.97|16094.97|16094.97|0
1620314120000|2021-05-06 15:15:20|16091|16091|16091|16091|16091|16091|16091|16091|0
1620314150000|2021-05-06 15:15:50|16089.6|16089.6|16089.6|16089.6|16089.6|16089.6|16089.6|16089.6|0
1620314200000|2021-05-06 15:16:40|16091|16091|16092.4|16092.4|16092.4|16092.4|16091|16091|0
1620314260000|2021-05-06 15:17:40|16088.2|16088.2|16088.2|16088.2|16088.2|16088.2|16088.2|16088.2|0
1620314270000|2021-05-06 15:17:50|16089.6|16089.6|16092.4|16092.4|16092.4|16092.4|16089.6|16089.6|0
1620314340000|2021-05-06 15:19:00|16093.79|16093.79|16093.79|16093.79|16093.79|16093.79|16093.79|16093.79|0
1620314350000|2021-05-06 15:19:10|16089.83|16089.83|16097.76|16097.76|16097.76|16097.76|16089.83|16089.83|0
1620314380000|2021-05-06 15:19:40|16096.36|16096.36|16096.36|16096.36|16096.36|16096.36|16096.36|16096.36|0
1620314400000|2021-05-06 15:20:00|16094.97|16094.97|16094.97|16094.97|16094.97|16094.97|16094.97|16094.97|0
1620314410000|2021-05-06 15:20:10|16096.11|16096.11|16096.11|16096.11|16096.11|16096.11|16096.11|16096.11|0
1620314440000|2021-05-06 15:20:40|16093.32|16093.32|16093.32|16093.32|16093.32|16093.32|16093.32|16093.32|0
1620314470000|2021-05-06 15:21:10|16091.92|16091.92|16090.77|16090.77|16091.92|16091.92|16090.77|16090.77|0
1620314480000|2021-05-06 15:21:20|16089.37|16089.37|16089.37|16089.37|16089.37|16089.37|16089.37|16089.37|0
1620314510000|2021-05-06 15:21:50|16087.98|16087.98|16083.78|16083.78|16087.98|16087.98|16079.81|16079.81|0
1620314520000|2021-05-06 15:22:00|16087.98|16087.98|16087.98|16087.98|16087.98|16087.98|16087.98|16087.98|0
1620314590000|2021-05-06 15:23:10|16089.37|16089.37|16089.37|16089.37|16089.37|16089.37|16089.37|16089.37|0
1620314650000|2021-05-06 15:24:10|16087.98|16087.98|16087.98|16087.98|16087.98|16087.98|16087.98|16087.98|0
1620314660000|2021-05-06 15:24:20|16086.58|16086.58|16090.55|16090.55|16090.55|16090.55|16086.58|16086.58|0
1620314680000|2021-05-06 15:24:40|16086.58|16086.58|16089.15|16089.15|16089.15|16089.15|16085.18|16085.18|0
1620314690000|2021-05-06 15:24:50|16093.11|16093.11|16091.72|16091.72|16093.11|16093.11|16091.72|16091.72|0
1620314710000|2021-05-06 15:25:10|16087.75|16087.75|16087.75|16087.75|16087.75|16087.75|16087.75|16087.75|0
1620314720000|2021-05-06 15:25:20|16083.78|16083.78|16087.75|16087.75|16087.75|16087.75|16083.78|16083.78|0
1620314730000|2021-05-06 15:25:30|16090.55|16090.55|16095.91|16095.91|16095.91|16095.91|16090.55|16090.55|0
1620314740000|2021-05-06 15:25:40|16091.94|16091.94|16091.94|16091.94|16091.94|16091.94|16091.94|16091.94|0
1620314820000|2021-05-06 15:27:00|16093.09|16093.09|16093.09|16093.09|16093.09|16093.09|16093.09|16093.09|0
1620314830000|2021-05-06 15:27:10|16094.49|16094.49|16094.49|16094.49|16094.49|16094.49|16094.49|16094.49|0
1620314840000|2021-05-06 15:27:20|16091.69|16091.69|16091.69|16091.69|16091.69|16091.69|16091.69|16091.69|0
1620314860000|2021-05-06 15:27:40|16090.3|16090.3|16090.3|16090.3|16090.3|16090.3|16090.3|16090.3|0
1620314870000|2021-05-06 15:27:50|16094.26|16094.26|16094.26|16094.26|16094.26|16094.26|16094.26|16094.26|0
1620314900000|2021-05-06 15:28:20|16095.66|16095.66|16095.66|16095.66|16095.66|16095.66|16095.66|16095.66|0
1620314930000|2021-05-06 15:28:50|16096.81|16096.81|16096.81|16096.81|16096.81|16096.81|16096.81|16096.81|0
1620314940000|2021-05-06 15:29:00|16095.66|16095.66|16094.26|16094.26|16095.66|16095.66|16094.26|16094.26|0
1620314950000|2021-05-06 15:29:10|16095.66|16095.66|16097.06|16097.06|16097.06|16097.06|16095.66|16095.66|0
1620314960000|2021-05-06 15:29:20|16095.66|16095.66|16095.66|16095.66|16095.66|16095.66|16095.66|16095.66|0
1620314980000|2021-05-06 15:29:40|16099.63|16099.63|16101.03|16101.03|16101.03|16101.03|16099.63|16099.63|0
1620314990000|2021-05-06 15:29:50|16104.99|16104.99|16098.21|16098.21|16104.99|16104.99|16097.06|16097.06|0
1620371700000|2021-05-07 07:15:00|16237.75|16237.75|16240.54|16240.54|16240.54|16240.54|16237.75|16237.75|0
1620371720000|2021-05-07 07:15:20|16247.53|16247.53|16247.53|16247.53|16247.53|16247.53|16247.53|16247.53|0
1620371760000|2021-05-07 07:16:00|16248.93|16248.93|16248.93|16248.93|16248.93|16248.93|16248.93|16248.93|0
1620371770000|2021-05-07 07:16:10|16229.09|16229.09|16233.06|16233.06|16233.06|16233.06|16229.09|16229.09|0
1620371780000|2021-05-07 07:16:20|16227.47|16227.47|16227.47|16227.47|16227.47|16227.47|16227.47|16227.47|0
1620371790000|2021-05-07 07:16:30|16234.46|16234.46|16234.46|16234.46|16234.46|16234.46|16234.46|16234.46|0
1620371820000|2021-05-07 07:17:00|16235.86|16235.86|16229.12|16229.12|16235.86|16235.86|16229.12|16229.12|0
1620371830000|2021-05-07 07:17:10|16225.15|16225.15|16225.15|16225.15|16225.15|16225.15|16225.15|16225.15|0
1620371880000|2021-05-07 07:18:00|16228.59|16228.59|16228.59|16228.59|16228.59|16228.59|16228.59|16228.59|0
1620371900000|2021-05-07 07:18:20|16236.98|16236.98|16236.98|16236.98|16236.98|16236.98|16236.98|16236.98|0
1620371940000|2021-05-07 07:19:00|16240.95|16240.95|16240.95|16240.95|16240.95|16240.95|16240.95|16240.95|0
1620371960000|2021-05-07 07:19:20|16243.25|16243.25|16243.25|16243.25|16243.25|16243.25|16243.25|16243.25|0
1620371970000|2021-05-07 07:19:30|16223.41|16223.41|16271.02|16271.02|16271.02|16271.02|16223.41|16223.41|0
1620371990000|2021-05-07 07:19:50|16272.42|16272.42|16273.82|16273.82|16273.82|16273.82|16272.42|16272.42|0
1620372040000|2021-05-07 07:20:40|16261.91|16261.91|16265.88|16265.88|16265.88|16265.88|16261.91|16261.91|0
1620372050000|2021-05-07 07:20:50|16267.03|16267.03|16267.03|16267.03|16267.03|16267.03|16267.03|16267.03|0
1620372080000|2021-05-07 07:21:20|16268.18|16268.18|16268.18|16268.18|16268.18|16268.18|16268.18|16268.18|0
1620372090000|2021-05-07 07:21:30|16267.03|16267.03|16267.03|16267.03|16267.03|16267.03|16267.03|16267.03|0
1620372100000|2021-05-07 07:21:40|16269.82|16269.82|16269.82|16269.82|16269.82|16269.82|16269.82|16269.82|0
1620372130000|2021-05-07 07:22:10|16273.79|16273.79|16273.79|16273.79|16273.79|16273.79|16273.79|16273.79|0
1620372160000|2021-05-07 07:22:40|16276.09|16276.09|16277.24|16277.24|16277.24|16277.24|16276.09|16276.09|0
1620372170000|2021-05-07 07:22:50|16280.03|16280.03|16282.83|16282.83|16282.83|16282.83|16280.03|16280.03|0
1620372190000|2021-05-07 07:23:10|16287.42|16287.42|16287.42|16287.42|16287.42|16287.42|16287.42|16287.42|0
1620372200000|2021-05-07 07:23:20|16289.72|16289.72|16289.72|16289.72|16289.72|16289.72|16289.72|16289.72|0
1620372230000|2021-05-07 07:23:50|16295.31|16295.31|16295.31|16295.31|16295.31|16295.31|16295.31|16295.31|0
1620372300000|2021-05-07 07:25:00|16287.37|16287.37|16287.37|16287.37|16287.37|16287.37|16287.37|16287.37|0
1620372320000|2021-05-07 07:25:20|16286.22|16286.22|16285.08|16285.08|16286.22|16286.22|16285.08|16285.08|0
1620372350000|2021-05-07 07:25:50|16296.98|16296.98|16296.98|16296.98|16296.98|16296.98|16296.98|16296.98|0
1620372360000|2021-05-07 07:26:00|16289.04|16289.04|16289.04|16289.04|16289.04|16289.04|16289.04|16289.04|0
1620372420000|2021-05-07 07:27:00|16283.45|16283.45|16283.45|16283.45|16283.45|16283.45|16283.45|16283.45|0
1620372460000|2021-05-07 07:27:40|16282.05|16282.05|16282.05|16282.05|16282.05|16282.05|16282.05|16282.05|0
1620372480000|2021-05-07 07:28:00|16274.12|16274.12|16274.12|16274.12|16274.12|16274.12|16274.12|16274.12|0
1620372590000|2021-05-07 07:29:50|16277.56|16277.56|16277.56|16277.56|16277.56|16277.56|16277.56|16277.56|0
1620372600000|2021-05-07 07:30:00|16281.53|16281.53|16281.53|16281.53|16281.53|16281.53|16281.53|16281.53|0
1620372620000|2021-05-07 07:30:20|16279.23|16279.23|16279.23|16279.23|16279.23|16279.23|16279.23|16279.23|0
1620372630000|2021-05-07 07:30:30|16283.2|16283.2|16283.2|16283.2|16283.2|16283.2|16283.2|16283.2|0
1620372670000|2021-05-07 07:31:10|16282.05|16282.05|16282.05|16282.05|16282.05|16282.05|16282.05|16282.05|0
1620372780000|2021-05-07 07:33:00|16280.66|16280.66|16276.46|16276.46|16280.66|16280.66|16276.46|16276.46|0
1620372810000|2021-05-07 07:33:30|16279.26|16279.26|16279.26|16279.26|16279.26|16279.26|16279.26|16279.26|0
1620372840000|2021-05-07 07:34:00|16283.45|16283.45|16283.45|16283.45|16283.45|16283.45|16283.45|16283.45|0
1620372860000|2021-05-07 07:34:20|16284.85|16284.85|16284.85|16284.85|16284.85|16284.85|16284.85|16284.85|0
1620372880000|2021-05-07 07:34:40|16283.45|16283.45|16283.45|16283.45|16283.45|16283.45|16283.45|16283.45|0
1620372890000|2021-05-07 07:34:50|16284.6|16284.6|16284.6|16284.6|16284.6|16284.6|16284.6|16284.6|0
1620372940000|2021-05-07 07:35:40|16281.8|16281.8|16269.4|16269.4|16281.8|16281.8|16268.25|16268.25|0
1620372950000|2021-05-07 07:35:50|16273.37|16273.37|16269.17|16269.17|16273.37|16273.37|16267.78|16267.78|0
1620372970000|2021-05-07 07:36:10|16273.14|16273.14|16273.14|16273.14|16273.14|16273.14|16273.14|16273.14|0
1620373000000|2021-05-07 07:36:40|16277.34|16277.34|16277.34|16277.34|16277.34|16277.34|16277.34|16277.34|0
1620373010000|2021-05-07 07:36:50|16281.93|16281.93|16281.93|16281.93|16281.93|16281.93|16281.93|16281.93|0
1620373070000|2021-05-07 07:37:50|16277.96|16277.96|16277.96|16277.96|16277.96|16277.96|16277.96|16277.96|0
1620373130000|2021-05-07 07:38:50|16280.76|16280.76|16280.76|16280.76|16280.76|16280.76|16280.76|16280.76|0
1620373280000|2021-05-07 07:41:20|16276.79|16276.79|16276.79|16276.79|16276.79|16276.79|16276.79|16276.79|0
1620373410000|2021-05-07 07:43:30|16272.82|16272.82|16272.82|16272.82|16272.82|16272.82|16272.82|16272.82|0
1620373470000|2021-05-07 07:44:30|16265.83|16265.83|16258.84|16258.84|16265.83|16265.83|16258.84|16258.84|0
1620373500000|2021-05-07 07:45:00|16266.78|16266.78|16276.34|16276.34|16276.34|16276.34|16266.78|16266.78|0
1620373510000|2021-05-07 07:45:10|16280.53|16280.53|16274.94|16274.94|16280.53|16280.53|16274.94|16274.94|0
1620373730000|2021-05-07 07:48:50|16270.74|16270.74|16276.34|16276.34|16277.73|16277.73|16270.74|16270.74|0
1620373740000|2021-05-07 07:49:00|16274.94|16274.94|16274.94|16274.94|16274.94|16274.94|16274.94|16274.94|0
1620374000000|2021-05-07 07:53:20|16276.34|16276.34|16276.34|16276.34|16276.34|16276.34|16276.34|16276.34|0
1620374010000|2021-05-07 07:53:30|16279.13|16279.13|16280.53|16280.53|16280.53|16280.53|16279.13|16279.13|0
1620374030000|2021-05-07 07:53:50|16279.38|16279.38|16280.53|16280.53|16280.53|16280.53|16279.38|16279.38|0
1620374120000|2021-05-07 07:55:20|16281.93|16281.93|16278.48|16278.48|16281.93|16281.93|16278.48|16278.48|0
1620374140000|2021-05-07 07:55:40|16282.68|16282.68|16282.68|16282.68|16282.68|16282.68|16282.68|16282.68|0
1620374300000|2021-05-07 07:58:20|16262.84|16262.84|16262.84|16262.84|16262.84|16262.84|16262.84|16262.84|0
1620374310000|2021-05-07 07:58:30|16266.81|16266.81|16270.78|16270.78|16270.78|16270.78|16266.81|16266.81|0
1620374340000|2021-05-07 07:59:00|16262.84|16262.84|16266.81|16266.81|16266.81|16266.81|16262.84|16262.84|0
1620374370000|2021-05-07 07:59:30|16262.84|16262.84|16262.84|16262.84|16262.84|16262.84|16262.84|16262.84|0
1620374380000|2021-05-07 07:59:40|16257.25|16257.25|16257.25|16257.25|16257.25|16257.25|16257.25|16257.25|0
1620374400000|2021-05-07 08:00:00|16253.28|16253.28|16253.28|16253.28|16253.28|16253.28|16253.28|16253.28|0
1620374440000|2021-05-07 08:00:40|16260.27|16260.27|16260.27|16260.27|16260.27|16260.27|16257.47|16257.47|0
1620374480000|2021-05-07 08:01:20|16263.07|16263.07|16263.07|16263.07|16263.07|16263.07|16263.07|16263.07|0
1620374490000|2021-05-07 08:01:30|16266.51|16266.51|16255.78|16255.78|16266.51|16266.51|16255.78|16255.78|0
1620374580000|2021-05-07 08:03:00|16253.48|16253.48|16253.48|16253.48|16253.48|16253.48|16253.48|16253.48|0
1620374610000|2021-05-07 08:03:30|16252.08|16252.08|16241.13|16241.13|16252.08|16252.08|16241.13|16241.13|0
1620374670000|2021-05-07 08:04:30|16237.16|16237.16|16237.16|16237.16|16237.16|16237.16|16237.16|16237.16|0
1620374710000|2021-05-07 08:05:10|16241.13|16241.13|16241.13|16241.13|16241.13|16241.13|16241.13|16241.13|0
1620374740000|2021-05-07 08:05:40|16242.52|16242.52|16242.52|16242.52|16242.52|16242.52|16242.52|16242.52|0
1620374770000|2021-05-07 08:06:10|16245.32|16245.32|16248.12|16248.12|16248.12|16248.12|16245.32|16245.32|0
1620374790000|2021-05-07 08:06:30|16249.51|16249.51|16249.51|16249.51|16249.51|16249.51|16249.51|16249.51|0
1620374820000|2021-05-07 08:07:00|16250.91|16250.91|16250.91|16250.91|16250.91|16250.91|16250.91|16250.91|0
1620374860000|2021-05-07 08:07:40|16245.32|16245.32|16245.32|16245.32|16245.32|16245.32|16245.32|16245.32|0
1620374880000|2021-05-07 08:08:00|16249.51|16249.51|16249.51|16249.51|16249.51|16249.51|16249.51|16249.51|0
1620374890000|2021-05-07 08:08:10|16246.07|16246.07|16247.47|16247.47|16247.47|16247.47|16246.07|16246.07|0
1620374960000|2021-05-07 08:09:20|16251.66|16251.66|16253.06|16253.06|16253.06|16253.06|16251.66|16251.66|0
1620374970000|2021-05-07 08:09:30|16251.66|16251.66|16251.66|16251.66|16251.66|16251.66|16251.66|16251.66|0
1620375050000|2021-05-07 08:10:50|16253.06|16253.06|16253.06|16253.06|16253.06|16253.06|16253.06|16253.06|0
1620375060000|2021-05-07 08:11:00|16250.26|16250.26|16250.26|16250.26|16250.26|16250.26|16250.26|16250.26|0
1620375120000|2021-05-07 08:12:00|16248.87|16248.87|16248.87|16248.87|16248.87|16248.87|16248.87|16248.87|0
1620375240000|2021-05-07 08:14:00|16247.47|16247.47|16247.47|16247.47|16247.47|16247.47|16247.47|16247.47|0
1620375250000|2021-05-07 08:14:10|16246.07|16246.07|16246.07|16246.07|16246.07|16246.07|16246.07|16246.07|0
1620375300000|2021-05-07 08:15:00|16248.87|16248.87|16251.66|16251.66|16251.66|16251.66|16248.87|16248.87|0
1620375380000|2021-05-07 08:16:20|16247.47|16247.47|16239.53|16239.53|16247.47|16247.47|16239.53|16239.53|0
1620375610000|2021-05-07 08:20:10|16236.74|16236.74|16233.94|16233.94|16236.74|16236.74|16229.75|16229.75|0
1620375660000|2021-05-07 08:21:00|16237.91|16237.91|16237.91|16237.91|16237.91|16237.91|16237.91|16237.91|0
1620375830000|2021-05-07 08:23:50|16239.31|16239.31|16243.5|16243.5|16243.5|16243.5|16239.31|16239.31|0
1620375850000|2021-05-07 08:24:10|16245.8|16245.8|16245.8|16245.8|16245.8|16245.8|16244.65|16244.65|0
1620375860000|2021-05-07 08:24:20|16249.24|16249.24|16251.54|16251.54|16251.54|16251.54|16249.24|16249.24|0
1620375870000|2021-05-07 08:24:30|16258.53|16258.53|16258.53|16258.53|16258.53|16258.53|16258.53|16258.53|0
1620375880000|2021-05-07 08:24:40|16261.32|16261.32|16261.32|16261.32|16261.32|16261.32|16261.32|16261.32|0
1620375910000|2021-05-07 08:25:10|16264.12|16264.12|16262.72|16262.72|16264.12|16264.12|16262.72|16262.72|0
1620375950000|2021-05-07 08:25:50|16265.52|16265.52|16268.06|16268.06|16268.06|16268.06|16265.52|16265.52|0
1620376040000|2021-05-07 08:27:20|16266.92|16266.92|16266.92|16266.92|16266.92|16266.92|16266.92|16266.92|0
1620376100000|2021-05-07 08:28:20|16269.21|16269.21|16269.21|16269.21|16269.21|16269.21|16269.21|16269.21|0
1620376210000|2021-05-07 08:30:10|16273.18|16273.18|16273.18|16273.18|16273.18|16273.18|16273.18|16273.18|0
1620376220000|2021-05-07 08:30:20|16271.78|16271.78|16271.78|16271.78|16271.78|16271.78|16271.78|16271.78|0
1620376350000|2021-05-07 08:32:30|16270.38|16270.38|16280.17|16280.17|16280.17|16280.17|16270.38|16270.38|0
1620376370000|2021-05-07 08:32:50|16276.2|16276.2|16284.14|16284.14|16284.14|16284.14|16276.2|16276.2|0
1620376380000|2021-05-07 08:33:00|16285.54|16285.54|16282.74|16282.74|16285.54|16285.54|16282.74|16282.74|0
1620376450000|2021-05-07 08:34:10|16281.34|16281.34|16281.34|16281.34|16281.34|16281.34|16281.34|16281.34|0
1620376500000|2021-05-07 08:35:00|16279.94|16279.94|16275.1|16275.1|16279.94|16279.94|16275.1|16275.1|0
1620376510000|2021-05-07 08:35:10|16271.13|16271.13|16271.13|16271.13|16271.13|16271.13|16271.13|16271.13|0
1620376540000|2021-05-07 08:35:40|16275.1|16275.1|16275.1|16275.1|16275.1|16275.1|16275.1|16275.1|0
1620376620000|2021-05-07 08:37:00|16272.3|16272.3|16272.3|16272.3|16272.3|16272.3|16272.3|16272.3|0
1620376660000|2021-05-07 08:37:40|16260.4|16260.4|16268.34|16268.34|16268.34|16268.34|16260.4|16260.4|0
1620376670000|2021-05-07 08:37:50|16272.3|16272.3|16276.27|16276.27|16276.27|16276.27|16272.3|16272.3|0
1620376710000|2021-05-07 08:38:30|16280.24|16280.24|16280.24|16280.24|16280.24|16280.24|16280.24|16280.24|0
1620376740000|2021-05-07 08:39:00|16283.68|16283.68|16280.89|16280.89|16283.68|16283.68|16280.89|16280.89|0
1620376760000|2021-05-07 08:39:20|16278.59|16278.59|16278.59|16278.59|16278.59|16278.59|16278.59|16278.59|0
1620377040000|2021-05-07 08:44:00|16277.19|16277.19|16277.19|16277.19|16277.19|16277.19|16277.19|16277.19|0
1620377080000|2021-05-07 08:44:40|16279.99|16279.99|16279.99|16279.99|16279.99|16279.99|16279.99|16279.99|0
1620377190000|2021-05-07 08:46:30|16277.69|16277.69|16277.69|16277.69|16277.69|16277.69|16277.69|16277.69|0
1620377290000|2021-05-07 08:48:10|16280.49|16280.49|16280.49|16280.49|16280.49|16280.49|16280.49|16280.49|0
1620377330000|2021-05-07 08:48:50|16283.29|16283.29|16283.29|16283.29|16283.29|16283.29|16283.29|16283.29|0
1620377370000|2021-05-07 08:49:30|16285.58|16285.58|16285.58|16285.58|16285.58|16285.58|16285.58|16285.58|0
1620377390000|2021-05-07 08:49:50|16288.38|16288.38|16286.98|16286.98|16290.95|16290.95|16279.04|16279.04|0
1620377400000|2021-05-07 08:50:00|16283.01|16283.01|16289.53|16289.53|16289.53|16289.53|16283.01|16283.01|0
1620377430000|2021-05-07 08:50:30|16292.32|16292.32|16292.32|16292.32|16292.32|16292.32|16292.32|16292.32|0
1620377460000|2021-05-07 08:51:00|16290.92|16290.92|16292.32|16292.32|16292.32|16292.32|16290.92|16290.92|0
1620377510000|2021-05-07 08:51:50|16290.92|16290.92|16290.92|16290.92|16290.92|16290.92|16290.92|16290.92|0
1620377520000|2021-05-07 08:52:00|16286.73|16286.73|16286.73|16286.73|16286.73|16286.73|16286.73|16286.73|0
1620377540000|2021-05-07 08:52:20|16285.58|16285.58|16286.73|16286.73|16286.73|16286.73|16285.58|16285.58|0
1620377590000|2021-05-07 08:53:10|16288.13|16288.13|16292.32|16292.32|16292.32|16292.32|16288.13|16288.13|0
1620377700000|2021-05-07 08:55:00|16288.13|16288.13|16288.13|16288.13|16288.13|16288.13|16288.13|16288.13|0
1620377760000|2021-05-07 08:56:00|16286.73|16286.73|16286.73|16286.73|16286.73|16286.73|16286.73|16286.73|0
1620377790000|2021-05-07 08:56:30|16285.33|16285.33|16285.33|16285.33|16285.33|16285.33|16285.33|16285.33|0
1620377850000|2021-05-07 08:57:30|16283.93|16283.93|16285.33|16285.33|16285.33|16285.33|16283.93|16283.93|0
1620377890000|2021-05-07 08:58:10|16293.27|16293.27|16293.27|16293.27|16293.27|16293.27|16293.27|16293.27|0
1620377930000|2021-05-07 08:58:50|16291.87|16291.87|16291.87|16291.87|16291.87|16291.87|16291.87|16291.87|0
1620377940000|2021-05-07 08:59:00|16294.67|16294.67|16294.67|16294.67|16294.67|16294.67|16294.67|16294.67|0
1620378010000|2021-05-07 09:00:10|16296.06|16296.06|16297.46|16297.46|16297.46|16297.46|16296.06|16296.06|0
1620378020000|2021-05-07 09:00:20|16296.06|16296.06|16296.06|16296.06|16296.06|16296.06|16296.06|16296.06|0
1620378040000|2021-05-07 09:00:40|16294.67|16294.67|16293.27|16293.27|16294.67|16294.67|16293.27|16293.27|0
1620378060000|2021-05-07 09:01:00|16301.2|16301.2|16305.17|16305.17|16305.17|16305.17|16301.2|16301.2|0
1620378070000|2021-05-07 09:01:10|16309.14|16309.14|16309.14|16309.14|16309.14|16309.14|16309.14|16309.14|0
1620378090000|2021-05-07 09:01:30|16306.34|16306.34|16306.34|16306.34|16306.34|16306.34|16306.34|16306.34|0
1620378110000|2021-05-07 09:01:50|16307.74|16307.74|16311.71|16311.71|16311.71|16311.71|16307.74|16307.74|0
1620378130000|2021-05-07 09:02:10|16315.68|16315.68|16315.68|16315.68|16315.68|16315.68|16315.68|16315.68|0
1620378180000|2021-05-07 09:03:00|16314.53|16314.53|16315.68|16315.68|16315.68|16315.68|16314.53|16314.53|0
1620378240000|2021-05-07 09:04:00|16314.28|16314.28|16314.28|16314.28|16314.28|16314.28|16314.28|16314.28|0
1620378360000|2021-05-07 09:06:00|16318.25|16318.25|16318.25|16318.25|16318.25|16318.25|16318.25|16318.25|0
1620378400000|2021-05-07 09:06:40|16314.28|16314.28|16314.28|16314.28|16314.28|16314.28|16314.28|16314.28|0
1620378520000|2021-05-07 09:08:40|16317.07|16317.07|16317.07|16317.07|16317.07|16317.07|16317.07|16317.07|0
1620378530000|2021-05-07 09:08:50|16318.47|16318.47|16318.47|16318.47|16318.47|16318.47|16318.47|16318.47|0
1620378620000|2021-05-07 09:10:20|16314.5|16314.5|16314.5|16314.5|16314.5|16314.5|16314.5|16314.5|0
1620378820000|2021-05-07 09:13:40|16311.71|16311.71|16310.31|16310.31|16311.71|16311.71|16310.31|16310.31|0
1620378830000|2021-05-07 09:13:50|16314.5|16314.5|16314.5|16314.5|16314.5|16314.5|16314.5|16314.5|0
1620379080000|2021-05-07 09:18:00|16318.47|16318.47|16318.47|16318.47|16318.47|16318.47|16318.47|16318.47|0
1620379110000|2021-05-07 09:18:30|16314.5|16314.5|16314.5|16314.5|16314.5|16314.5|16314.5|16314.5|0
1620379160000|2021-05-07 09:19:20|16315.9|16315.9|16320.1|16320.1|16320.1|16320.1|16315.9|16315.9|0
1620379170000|2021-05-07 09:19:30|16317.3|16317.3|16317.3|16317.3|16317.3|16317.3|16317.3|16317.3|0
1620379180000|2021-05-07 09:19:40|16325.24|16325.24|16329.2|16329.2|16329.2|16329.2|16325.24|16325.24|0
1620379280000|2021-05-07 09:21:20|16325.24|16325.24|16325.24|16325.24|16325.24|16325.24|16325.24|16325.24|0
1620379290000|2021-05-07 09:21:30|16326.63|16326.63|16326.63|16326.63|16326.63|16326.63|16326.63|16326.63|0
1620379300000|2021-05-07 09:21:40|16328.03|16328.03|16328.03|16328.03|16328.03|16328.03|16328.03|16328.03|0
1620379330000|2021-05-07 09:22:10|16332|16332|16332|16332|16332|16332|16332|16332|0
1620379360000|2021-05-07 09:22:40|16335.97|16335.97|16335.97|16335.97|16335.97|16335.97|16335.97|16335.97|0
1620379390000|2021-05-07 09:23:10|16337.37|16337.37|16337.37|16337.37|16337.37|16337.37|16337.37|16337.37|0
1620379450000|2021-05-07 09:24:10|16338.76|16338.76|16338.76|16338.76|16338.76|16338.76|16338.76|16338.76|0
1620379460000|2021-05-07 09:24:20|16334.8|16334.8|16333.4|16333.4|16334.8|16334.8|16333.4|16333.4|0
1620379470000|2021-05-07 09:24:30|16332.25|16332.25|16332.25|16332.25|16332.25|16332.25|16332.25|16332.25|0
1620379480000|2021-05-07 09:24:40|16331.1|16331.1|16331.1|16331.1|16331.1|16331.1|16331.1|16331.1|0
1620379500000|2021-05-07 09:25:00|16323.17|16323.17|16323.17|16323.17|16323.17|16323.17|16323.17|16323.17|0
1620379520000|2021-05-07 09:25:20|16319.2|16319.2|16315.23|16315.23|16319.2|16319.2|16315.23|16315.23|0
1620379530000|2021-05-07 09:25:30|16316.63|16316.63|16316.63|16316.63|16316.63|16316.63|16316.63|16316.63|0
1620379600000|2021-05-07 09:26:40|16315.23|16315.23|16315.23|16315.23|16315.23|16315.23|16315.23|16315.23|0
1620379800000|2021-05-07 09:30:00|16319.2|16319.2|16319.2|16319.2|16319.2|16319.2|16319.2|16319.2|0
1620379890000|2021-05-07 09:31:30|16320.6|16320.6|16320.6|16320.6|16320.6|16320.6|16320.6|16320.6|0
1620379900000|2021-05-07 09:31:40|16317.8|16317.8|16317.8|16317.8|16317.8|16317.8|16317.8|16317.8|0
1620379940000|2021-05-07 09:32:20|16313.83|16313.83|16313.83|16313.83|16313.83|16313.83|16313.83|16313.83|0
1620380010000|2021-05-07 09:33:30|16311.04|16311.04|16311.04|16311.04|16311.04|16311.04|16311.04|16311.04|0
1620380020000|2021-05-07 09:33:40|16313.33|16313.33|16313.33|16313.33|16313.33|16313.33|16313.33|16313.33|0
1620380180000|2021-05-07 09:36:20|16311.94|16311.94|16311.94|16311.94|16311.94|16311.94|16311.94|16311.94|0
1620380230000|2021-05-07 09:37:10|16309.14|16309.14|16309.14|16309.14|16309.14|16309.14|16309.14|16309.14|0
1620380320000|2021-05-07 09:38:40|16307.74|16307.74|16307.74|16307.74|16307.74|16307.74|16307.74|16307.74|0
1620380380000|2021-05-07 09:39:40|16310.54|16310.54|16310.54|16310.54|16310.54|16310.54|16310.54|16310.54|0
1620380410000|2021-05-07 09:40:10|16313.33|16313.33|16314.73|16314.73|16314.73|16314.73|16313.33|16313.33|0
1620380520000|2021-05-07 09:42:00|16317.53|16317.53|16317.53|16317.53|16317.53|16317.53|16317.53|16317.53|0
1620380750000|2021-05-07 09:45:50|16318.93|16318.93|16317.78|16317.78|16318.93|16318.93|16317.78|16317.78|0
1620380910000|2021-05-07 09:48:30|16316.38|16316.38|16316.38|16316.38|16316.38|16316.38|16316.38|16316.38|0
1620380950000|2021-05-07 09:49:10|16315.23|16315.23|16315.23|16315.23|16315.23|16315.23|16315.23|16315.23|0
1620380980000|2021-05-07 09:49:40|16316.38|16316.38|16316.38|16316.38|16316.38|16316.38|16316.38|16316.38|0
1620381060000|2021-05-07 09:51:00|16313.58|16313.58|16309.62|16309.62|16313.58|16313.58|16305.65|16305.65|0
1620381070000|2021-05-07 09:51:10|16306.82|16306.82|16306.57|16306.57|16306.82|16306.82|16305.42|16305.42|0
1620381090000|2021-05-07 09:51:30|16307.72|16307.72|16307.72|16307.72|16307.72|16307.72|16307.72|16307.72|0
1620381100000|2021-05-07 09:51:40|16306.32|16306.32|16306.32|16306.32|16306.32|16306.32|16306.32|16306.32|0
1620381190000|2021-05-07 09:53:10|16310.51|16310.51|16309.12|16309.12|16310.51|16310.51|16309.12|16309.12|0
1620381340000|2021-05-07 09:55:40|16313.08|16313.08|16313.08|16313.08|16313.08|16313.08|16313.08|16313.08|0
1620381380000|2021-05-07 09:56:20|16318.68|16318.68|16318.68|16318.68|16318.68|16318.68|16318.68|16318.68|0
1620381460000|2021-05-07 09:57:40|16319.82|16319.82|16319.82|16319.82|16319.82|16319.82|16319.82|16319.82|0
1620381540000|2021-05-07 09:59:00|16321.22|16321.22|16325.19|16325.19|16325.19|16325.19|16321.22|16321.22|0
1620381550000|2021-05-07 09:59:10|16323.79|16323.79|16323.79|16323.79|16323.79|16323.79|16323.79|16323.79|0
1620381570000|2021-05-07 09:59:30|16327.76|16327.76|16327.76|16327.76|16327.76|16327.76|16327.76|16327.76|0
1620381620000|2021-05-07 10:00:20|16329.16|16329.16|16329.16|16329.16|16329.16|16329.16|16329.16|16329.16|0
1620381630000|2021-05-07 10:00:30|16330.55|16330.55|16331.95|16331.95|16331.95|16331.95|16330.55|16330.55|0
1620381650000|2021-05-07 10:00:50|16330.55|16330.55|16330.55|16330.55|16330.55|16330.55|16330.55|16330.55|0
1620381660000|2021-05-07 10:01:00|16327.76|16327.76|16327.76|16327.76|16327.76|16327.76|16327.76|16327.76|0
1620381700000|2021-05-07 10:01:40|16324.96|16324.96|16324.96|16324.96|16324.96|16324.96|16324.96|16324.96|0
1620381710000|2021-05-07 10:01:50|16322.17|16322.17|16322.17|16322.17|16322.17|16322.17|16322.17|16322.17|0
1620381740000|2021-05-07 10:02:20|16320.77|16320.77|16317.97|16317.97|16320.77|16320.77|16317.97|16317.97|0
1620381750000|2021-05-07 10:02:30|16316.57|16316.57|16316.57|16316.57|16316.57|16316.57|16316.57|16316.57|0
1620381790000|2021-05-07 10:03:10|16312.61|16312.61|16299.31|16299.31|16316.57|16316.57|16299.31|16299.31|0
1620381840000|2021-05-07 10:04:00|16296.51|16296.51|16295.11|16295.11|16296.51|16296.51|16295.11|16295.11|0
1620381960000|2021-05-07 10:06:00|16293.71|16293.71|16292.32|16292.32|16293.71|16293.71|16292.32|16292.32|0
1620381980000|2021-05-07 10:06:20|16299.31|16299.31|16299.31|16299.31|16299.31|16299.31|16299.31|16299.31|0
1620381990000|2021-05-07 10:06:30|16300.7|16300.7|16300.7|16300.7|16300.7|16300.7|16300.7|16300.7|0
1620382050000|2021-05-07 10:07:30|16292.77|16292.77|16292.77|16292.77|16292.77|16292.77|16292.77|16292.77|0
1620382080000|2021-05-07 10:08:00|16295.56|16295.56|16295.56|16295.56|16295.56|16295.56|16295.56|16295.56|0
1620382090000|2021-05-07 10:08:10|16298.13|16298.13|16298.13|16298.13|16298.13|16298.13|16298.13|16298.13|0
1620382260000|2021-05-07 10:11:00|16295.84|16295.84|16296.99|16296.99|16296.99|16296.99|16295.84|16295.84|0
1620382350000|2021-05-07 10:12:30|16298.38|16298.38|16298.38|16298.38|16298.38|16298.38|16298.38|16298.38|0
1620382500000|2021-05-07 10:15:00|16299.78|16299.78|16299.78|16299.78|16299.78|16299.78|16299.78|16299.78|0
1620382510000|2021-05-07 10:15:10|16303.98|16303.98|16303.98|16303.98|16303.98|16303.98|16303.98|16303.98|0
1620382670000|2021-05-07 10:17:50|16306.77|16306.77|16308.17|16308.17|16308.17|16308.17|16306.77|16306.77|0
1620382700000|2021-05-07 10:18:20|16312.14|16312.14|16312.14|16312.14|16312.14|16312.14|16312.14|16312.14|0
1620382850000|2021-05-07 10:20:50|16316.11|16316.11|16316.11|16316.11|16316.11|16316.11|16316.11|16316.11|0
1620382970000|2021-05-07 10:22:50|16311.91|16311.91|16311.91|16311.91|16311.91|16311.91|16311.91|16311.91|0
1620382980000|2021-05-07 10:23:00|16309.62|16309.62|16309.62|16309.62|16309.62|16309.62|16309.62|16309.62|0
1620383280000|2021-05-07 10:28:00|16312.41|16312.41|16313.56|16313.56|16313.56|16313.56|16312.41|16312.41|0
1620383310000|2021-05-07 10:28:30|16317.53|16317.53|16317.53|16317.53|16317.53|16317.53|16317.53|16317.53|0
1620383350000|2021-05-07 10:29:10|16320.32|16320.32|16320.32|16320.32|16320.32|16320.32|16320.32|16320.32|0
1620383500000|2021-05-07 10:31:40|16324.29|16324.29|16324.29|16324.29|16324.29|16324.29|16324.29|16324.29|0
1620383520000|2021-05-07 10:32:00|16328.26|16328.26|16328.26|16328.26|16328.26|16328.26|16328.26|16328.26|0
1620383600000|2021-05-07 10:33:20|16327.11|16327.11|16327.11|16327.11|16327.11|16327.11|16327.11|16327.11|0
1620383660000|2021-05-07 10:34:20|16325.71|16325.71|16324.31|16324.31|16325.71|16325.71|16324.31|16324.31|0
1620383790000|2021-05-07 10:36:30|16325.71|16325.71|16321.52|16321.52|16325.71|16325.71|16321.52|16321.52|0
1620383860000|2021-05-07 10:37:40|16314.53|16314.53|16320.12|16320.12|16320.12|16320.12|16314.53|16314.53|0
1620383880000|2021-05-07 10:38:00|16322.92|16322.92|16322.92|16322.92|16322.92|16322.92|16322.92|16322.92|0
1620383910000|2021-05-07 10:38:30|16320.12|16320.12|16320.12|16320.12|16320.12|16320.12|16313.13|16313.13|0
1620384000000|2021-05-07 10:40:00|16312.19|16312.19|16312.19|16312.19|16312.19|16312.19|16312.19|16312.19|0
1620384030000|2021-05-07 10:40:30|16318.95|16318.95|16318.95|16318.95|16318.95|16318.95|16318.95|16318.95|0
1620384240000|2021-05-07 10:44:00|16317.55|16317.55|16317.55|16317.55|16317.55|16317.55|16317.55|16317.55|0
1620384310000|2021-05-07 10:45:10|16320.35|16320.35|16320.35|16320.35|16320.35|16320.35|16320.35|16320.35|0
1620384320000|2021-05-07 10:45:20|16321.74|16321.74|16321.74|16321.74|16321.74|16321.74|16321.74|16321.74|0
1620384330000|2021-05-07 10:45:30|16320.35|16320.35|16317.55|16317.55|16320.35|16320.35|16317.55|16317.55|0
1620384470000|2021-05-07 10:47:50|16311.96|16311.96|16311.96|16311.96|16311.96|16311.96|16311.96|16311.96|0
1620384720000|2021-05-07 10:52:00|16304.02|16304.02|16300.06|16300.06|16304.02|16304.02|16300.06|16300.06|0
1620384750000|2021-05-07 10:52:30|16298.66|16298.66|16298.66|16298.66|16298.66|16298.66|16298.66|16298.66|0
1620384760000|2021-05-07 10:52:40|16294.69|16294.69|16294.69|16294.69|16294.69|16294.69|16294.69|16294.69|0
1620384840000|2021-05-07 10:54:00|16290.72|16290.72|16290.72|16290.72|16290.72|16290.72|16290.72|16290.72|0
1620384870000|2021-05-07 10:54:30|16293.52|16293.52|16294.92|16294.92|16294.92|16294.92|16293.52|16293.52|0
1620384930000|2021-05-07 10:55:30|16299.11|16299.11|16299.11|16299.11|16299.11|16299.11|16299.11|16299.11|0
1620384970000|2021-05-07 10:56:10|16297.96|16297.96|16296.81|16296.81|16297.96|16297.96|16296.81|16296.81|0
1620384990000|2021-05-07 10:56:30|16292.85|16292.85|16292.85|16292.85|16292.85|16292.85|16292.85|16292.85|0
1620385000000|2021-05-07 10:56:40|16288.65|16288.65|16285.86|16285.86|16288.65|16288.65|16285.86|16285.86|0
1620385080000|2021-05-07 10:58:00|16284.71|16284.71|16284.71|16284.71|16284.71|16284.71|16284.71|16284.71|0
1620385150000|2021-05-07 10:59:10|16280.74|16280.74|16280.74|16280.74|16280.74|16280.74|16280.74|16280.74|0
1620385260000|2021-05-07 11:01:00|16284.71|16284.71|16284.71|16284.71|16284.71|16284.71|16284.71|16284.71|0
1620385290000|2021-05-07 11:01:30|16280.74|16280.74|16280.74|16280.74|16280.74|16280.74|16280.74|16280.74|0
1620385490000|2021-05-07 11:04:50|16276.77|16276.77|16276.77|16276.77|16276.77|16276.77|16276.77|16276.77|0
1620385500000|2021-05-07 11:05:00|16280.97|16280.97|16280.97|16280.97|16280.97|16280.97|16280.97|16280.97|0
1620385710000|2021-05-07 11:08:30|16277|16277|16277|16277|16277|16277|16277|16277|0
1620385720000|2021-05-07 11:08:40|16275.6|16275.6|16275.6|16275.6|16275.6|16275.6|16275.6|16275.6|0
1620385820000|2021-05-07 11:10:20|16272.8|16272.8|16272.8|16272.8|16272.8|16272.8|16272.8|16272.8|0
1620385830000|2021-05-07 11:10:30|16274.2|16274.2|16275.6|16275.6|16275.6|16275.6|16274.2|16274.2|0
1620385840000|2021-05-07 11:10:40|16267.67|16267.67|16267.67|16267.67|16267.67|16267.67|16267.67|16267.67|0
1620385900000|2021-05-07 11:11:40|16265.37|16265.37|16265.37|16265.37|16265.37|16265.37|16265.37|16265.37|0
1620385990000|2021-05-07 11:13:10|16263.07|16263.07|16263.07|16263.07|16263.07|16263.07|16263.07|16263.07|0
1620386180000|2021-05-07 11:16:20|16261.93|16261.93|16261.93|16261.93|16261.93|16261.93|16261.93|16261.93|0
1620386260000|2021-05-07 11:17:40|16250.74|16250.74|16250.74|16250.74|16250.74|16250.74|16250.74|16250.74|0
1620386270000|2021-05-07 11:17:50|16252.14|16252.14|16253.31|16253.31|16257.5|16257.5|16252.14|16252.14|0
1620386300000|2021-05-07 11:18:20|16258.9|16258.9|16258.9|16258.9|16258.9|16258.9|16258.9|16258.9|0
1620386330000|2021-05-07 11:18:50|16262.87|16262.87|16262.87|16262.87|16262.87|16262.87|16262.87|16262.87|0
1620386450000|2021-05-07 11:20:50|16268.24|16268.24|16268.24|16268.24|16268.24|16268.24|16268.24|16268.24|0
1620386470000|2021-05-07 11:21:10|16269.63|16269.63|16271.03|16271.03|16271.03|16271.03|16269.63|16269.63|0
1620386480000|2021-05-07 11:21:20|16272.43|16272.43|16272.43|16272.43|16272.43|16272.43|16272.43|16272.43|0
1620386570000|2021-05-07 11:22:50|16264.5|16264.5|16264.5|16264.5|16264.5|16264.5|16264.5|16264.5|0
1620386640000|2021-05-07 11:24:00|16263.1|16263.1|16261.7|16261.7|16263.1|16263.1|16261.7|16261.7|0
1620386820000|2021-05-07 11:27:00|16263.1|16263.1|16263.1|16263.1|16263.1|16263.1|16263.1|16263.1|0
1620386840000|2021-05-07 11:27:20|16259.13|16259.13|16259.13|16259.13|16259.13|16259.13|16259.13|16259.13|0
1620386880000|2021-05-07 11:28:00|16255.16|16255.16|16255.16|16255.16|16255.16|16255.16|16255.16|16255.16|0
1620387130000|2021-05-07 11:32:10|16254.01|16254.01|16254.01|16254.01|16254.01|16254.01|16254.01|16254.01|0
1620387220000|2021-05-07 11:33:40|16252.62|16252.62|16252.62|16252.62|16252.62|16252.62|16252.62|16252.62|0
1620387230000|2021-05-07 11:33:50|16251.22|16251.22|16251.22|16251.22|16251.22|16251.22|16251.22|16251.22|0
1620387350000|2021-05-07 11:35:50|16249.82|16249.82|16249.82|16249.82|16249.82|16249.82|16249.82|16249.82|0
1620387510000|2021-05-07 11:38:30|16248.42|16248.42|16244.45|16244.45|16248.42|16248.42|16244.45|16244.45|0
1620387530000|2021-05-07 11:38:50|16247.25|16247.25|16247.25|16247.25|16247.25|16247.25|16247.25|16247.25|0
1620387930000|2021-05-07 11:45:30|16245.85|16245.85|16245.85|16245.85|16245.85|16245.85|16245.85|16245.85|0
1620387940000|2021-05-07 11:45:40|16248.15|16248.15|16248.15|16248.15|16249.3|16249.3|16248.15|16248.15|0
1620388000000|2021-05-07 11:46:40|16249.3|16249.3|16250.44|16250.44|16250.44|16250.44|16249.3|16249.3|0
1620388130000|2021-05-07 11:48:50|16251.59|16251.59|16251.59|16251.59|16251.59|16251.59|16251.59|16251.59|0
1620388180000|2021-05-07 11:49:40|16250.44|16250.44|16250.44|16250.44|16250.44|16250.44|16250.44|16250.44|0
1620388230000|2021-05-07 11:50:30|16249.05|16249.05|16249.05|16249.05|16249.05|16249.05|16249.05|16249.05|0
1620388300000|2021-05-07 11:51:40|16250.19|16250.19|16250.19|16250.19|16250.19|16250.19|16250.19|16250.19|0
1620388330000|2021-05-07 11:52:10|16246.23|16246.23|16246.23|16246.23|16246.23|16246.23|16246.23|16246.23|0
1620388340000|2021-05-07 11:52:20|16245.08|16245.08|16245.08|16245.08|16245.08|16245.08|16245.08|16245.08|0
1620388350000|2021-05-07 11:52:30|16242.28|16242.28|16242.28|16242.28|16242.28|16242.28|16242.28|16242.28|0
1620388360000|2021-05-07 11:52:40|16239.49|16239.49|16231.1|16231.1|16239.49|16239.49|16231.1|16231.1|0
1620388390000|2021-05-07 11:53:10|16235.29|16235.29|16236.69|16236.69|16236.69|16236.69|16235.29|16235.29|0
1620388410000|2021-05-07 11:53:30|16238.09|16238.09|16238.09|16238.09|16238.09|16238.09|16238.09|16238.09|0
1620388500000|2021-05-07 11:55:00|16236.69|16236.69|16236.69|16236.69|16236.69|16236.69|16236.69|16236.69|0
1620388520000|2021-05-07 11:55:20|16240.66|16240.66|16240.66|16240.66|16240.66|16240.66|16240.66|16240.66|0
1620388530000|2021-05-07 11:55:30|16236.69|16236.69|16236.69|16236.69|16236.69|16236.69|16236.69|16236.69|0
1620388600000|2021-05-07 11:56:40|16232.72|16232.72|16232.72|16232.72|16232.72|16232.72|16232.72|16232.72|0
1620388720000|2021-05-07 11:58:40|16228.53|16228.53|16228.53|16228.53|16229.93|16229.93|16228.53|16228.53|0
1620388740000|2021-05-07 11:59:00|16231.32|16231.32|16231.32|16231.32|16231.32|16231.32|16231.32|16231.32|0
1620388810000|2021-05-07 12:00:10|16227.13|16227.13|16227.13|16227.13|16227.13|16227.13|16227.13|16227.13|0
1620388850000|2021-05-07 12:00:50|16224.33|16224.33|16224.33|16224.33|16224.33|16224.33|16224.33|16224.33|0
1620388930000|2021-05-07 12:02:10|16227.13|16227.13|16227.13|16227.13|16227.13|16227.13|16227.13|16227.13|0
1620388980000|2021-05-07 12:03:00|16223.16|16223.16|16223.16|16223.16|16223.16|16223.16|16223.16|16223.16|0
1620389040000|2021-05-07 12:04:00|16225.96|16225.96|16225.96|16225.96|16225.96|16225.96|16225.96|16225.96|0
1620389110000|2021-05-07 12:05:10|16221.99|16221.99|16221.99|16221.99|16221.99|16221.99|16221.99|16221.99|0
1620389140000|2021-05-07 12:05:40|16219.19|16219.19|16219.19|16219.19|16219.19|16219.19|16219.19|16219.19|0
1620389220000|2021-05-07 12:07:00|16223.16|16223.16|16223.16|16223.16|16223.16|16223.16|16223.16|16223.16|0
1620389280000|2021-05-07 12:08:00|16221.76|16221.76|16225.73|16225.73|16225.73|16225.73|16221.76|16221.76|0
1620389440000|2021-05-07 12:10:40|16222.94|16222.94|16222.94|16222.94|16222.94|16222.94|16222.94|16222.94|0
1620389450000|2021-05-07 12:10:50|16221.54|16221.54|16220.14|16220.14|16221.54|16221.54|16220.14|16220.14|0
1620389460000|2021-05-07 12:11:00|16218.74|16218.74|16218.74|16218.74|16218.74|16218.74|16218.74|16218.74|0
1620389470000|2021-05-07 12:11:10|16220.14|16220.14|16225.73|16225.73|16225.73|16225.73|16220.14|16220.14|0
1620389560000|2021-05-07 12:12:40|16226.88|16226.88|16226.88|16226.88|16226.88|16226.88|16226.88|16226.88|0
1620389760000|2021-05-07 12:16:00|16225.48|16225.48|16226.88|16226.88|16226.88|16226.88|16225.48|16225.48|0
1620389890000|2021-05-07 12:18:10|16230.85|16230.85|16230.85|16230.85|16230.85|16230.85|16230.85|16230.85|0
1620389970000|2021-05-07 12:19:30|16229.45|16229.45|16229.45|16229.45|16229.45|16229.45|16229.45|16229.45|0
1620390080000|2021-05-07 12:21:20|16228.05|16228.05|16230.85|16230.85|16230.85|16230.85|16228.05|16228.05|0
1620390110000|2021-05-07 12:21:50|16229.45|16229.45|16229.45|16229.45|16229.45|16229.45|16229.45|16229.45|0
1620390200000|2021-05-07 12:23:20|16225.48|16225.48|16225.48|16225.48|16225.48|16225.48|16225.48|16225.48|0
1620390210000|2021-05-07 12:23:30|16229.45|16229.45|16229.45|16229.45|16229.45|16229.45|16229.45|16229.45|0
1620390240000|2021-05-07 12:24:00|16230.85|16230.85|16230.85|16230.85|16230.85|16230.85|16230.85|16230.85|0
1620390260000|2021-05-07 12:24:20|16234.82|16234.82|16234.82|16234.82|16234.82|16234.82|16234.82|16234.82|0
1620390310000|2021-05-07 12:25:10|16230.85|16230.85|16230.85|16230.85|16230.85|16230.85|16230.85|16230.85|0
1620390580000|2021-05-07 12:29:40|16237.84|16237.84|16237.84|16237.84|16237.84|16237.84|16237.84|16237.84|0
1620390590000|2021-05-07 12:29:50|16236.44|16236.44|16235.04|16235.04|16236.44|16236.44|16235.04|16235.04|0
1620390600000|2021-05-07 12:30:00|16233.64|16233.64|16228.55|16228.55|16233.64|16233.64|16228.55|16228.55|0
1620390610000|2021-05-07 12:30:10|16220.62|16220.62|16211.31|16211.31|16220.62|16220.62|16209.91|16209.91|0
1620390620000|2021-05-07 12:30:20|16208.51|16208.51|16208.51|16208.51|16208.51|16208.51|16208.51|16208.51|0
1620390650000|2021-05-07 12:30:50|16205.71|16205.71|16201.75|16201.75|16205.71|16205.71|16201.75|16201.75|0
1620390660000|2021-05-07 12:31:00|16203.14|16203.14|16207.11|16207.11|16207.11|16207.11|16203.14|16203.14|0
1620390680000|2021-05-07 12:31:20|16205.71|16205.71|16205.71|16205.71|16205.71|16205.71|16205.71|16205.71|0
1620390700000|2021-05-07 12:31:40|16204.32|16204.32|16204.32|16204.32|16204.32|16204.32|16204.32|16204.32|0
1620390710000|2021-05-07 12:31:50|16202.92|16202.92|16206.89|16206.89|16206.89|16206.89|16201.52|16201.52|0
1620390720000|2021-05-07 12:32:00|16208.28|16208.28|16208.28|16208.28|16208.28|16208.28|16208.28|16208.28|0
1620390730000|2021-05-07 12:32:10|16205.49|16205.49|16205.49|16205.49|16205.49|16205.49|16205.49|16205.49|0
1620390740000|2021-05-07 12:32:20|16206.89|16206.89|16206.89|16206.89|16206.89|16206.89|16206.89|16206.89|0
1620390750000|2021-05-07 12:32:30|16214.82|16214.82|16214.82|16214.82|16214.82|16214.82|16214.82|16214.82|0
1620390790000|2021-05-07 12:33:10|16212.53|16212.53|16213.42|16213.42|16214.82|16214.82|16212.53|16212.53|0
1620390800000|2021-05-07 12:33:20|16217.39|16217.39|16215.99|16215.99|16217.39|16217.39|16215.99|16215.99|0
1620390810000|2021-05-07 12:33:30|16212.03|16212.03|16208.06|16208.06|16212.03|16212.03|16208.06|16208.06|0
1620390840000|2021-05-07 12:34:00|16209.46|16209.46|16209.46|16209.46|16209.46|16209.46|16209.46|16209.46|0
1620390850000|2021-05-07 12:34:10|16221.36|16221.36|16221.36|16221.36|16221.36|16221.36|16221.36|16221.36|0
1620390870000|2021-05-07 12:34:30|16222.76|16222.76|16222.76|16222.76|16222.76|16222.76|16222.76|16222.76|0
1620390920000|2021-05-07 12:35:20|16226.95|16226.95|16226.95|16226.95|16226.95|16226.95|16226.95|16226.95|0
1620390950000|2021-05-07 12:35:50|16232.54|16232.54|16231.15|16231.15|16232.54|16232.54|16231.15|16231.15|0
1620390960000|2021-05-07 12:36:00|16235.11|16235.11|16233.71|16233.71|16235.11|16235.11|16233.71|16233.71|0
1620390980000|2021-05-07 12:36:20|16235.11|16235.11|16235.11|16235.11|16235.11|16235.11|16235.11|16235.11|0
1620391000000|2021-05-07 12:36:40|16239.31|16239.31|16239.31|16239.31|16239.31|16239.31|16239.31|16239.31|0
1620391010000|2021-05-07 12:36:50|16243.27|16243.27|16239.31|16239.31|16243.27|16243.27|16239.31|16239.31|0
1620391040000|2021-05-07 12:37:20|16247.7|16247.7|16247.7|16247.7|16247.7|16247.7|16247.7|16247.7|0
1620391070000|2021-05-07 12:37:50|16255.63|16255.63|16255.63|16255.63|16255.63|16255.63|16255.63|16255.63|0
1620391080000|2021-05-07 12:38:00|16259.6|16259.6|16259.6|16259.6|16259.6|16259.6|16259.6|16259.6|0
1620391100000|2021-05-07 12:38:20|16260.75|16260.75|16268.88|16268.88|16268.88|16268.88|16260.75|16260.75|0
1620391110000|2021-05-07 12:38:30|16267.49|16267.49|16267.49|16267.49|16267.49|16267.49|16267.49|16267.49|0
1620391120000|2021-05-07 12:38:40|16266.34|16266.34|16262.14|16262.14|16266.34|16266.34|16262.14|16262.14|0
1620391150000|2021-05-07 12:39:10|16258.18|16258.18|16251.41|16251.41|16258.18|16258.18|16251.41|16251.41|0
1620391190000|2021-05-07 12:39:50|16245.82|16245.82|16247.22|16247.22|16247.22|16247.22|16245.82|16245.82|0
1620391210000|2021-05-07 12:40:10|16243.25|16243.25|16235.32|16235.32|16243.25|16243.25|16235.32|16235.32|0
1620391220000|2021-05-07 12:40:20|16233.92|16233.92|16232.52|16232.52|16233.92|16233.92|16232.52|16232.52|0
1620391250000|2021-05-07 12:40:50|16231.37|16231.37|16231.37|16231.37|16231.37|16231.37|16231.37|16231.37|0
1620391340000|2021-05-07 12:42:20|16235.57|16235.57|16235.57|16235.57|16235.57|16235.57|16235.57|16235.57|0
1620391370000|2021-05-07 12:42:50|16237.86|16237.86|16237.86|16237.86|16237.86|16237.86|16237.86|16237.86|0
1620391390000|2021-05-07 12:43:10|16236.46|16236.46|16236.46|16236.46|16236.46|16236.46|16236.46|16236.46|0
1620391410000|2021-05-07 12:43:30|16232.5|16232.5|16232.5|16232.5|16232.5|16232.5|16232.5|16232.5|0
1620391430000|2021-05-07 12:43:50|16231.1|16231.1|16232.27|16232.27|16232.27|16232.27|16228.3|16228.3|0
1620391450000|2021-05-07 12:44:10|16235.07|16235.07|16235.07|16235.07|16235.07|16235.07|16235.07|16235.07|0
1620391520000|2021-05-07 12:45:20|16231.1|16231.1|16236.46|16236.46|16236.46|16236.46|16231.1|16231.1|0
1620391600000|2021-05-07 12:46:40|16235.07|16235.07|16235.07|16235.07|16235.07|16235.07|16235.07|16235.07|0
1620391680000|2021-05-07 12:48:00|16233.67|16233.67|16233.67|16233.67|16233.67|16233.67|16233.67|16233.67|0
1620391720000|2021-05-07 12:48:40|16235.07|16235.07|16235.07|16235.07|16235.07|16235.07|16235.07|16235.07|0
1620391750000|2021-05-07 12:49:10|16237.86|16237.86|16243.45|16243.45|16243.45|16243.45|16237.86|16237.86|0
1620391830000|2021-05-07 12:50:30|16242.06|16242.06|16237.86|16237.86|16242.06|16242.06|16236.46|16236.46|0
1620391840000|2021-05-07 12:50:40|16239.26|16239.26|16239.26|16239.26|16239.26|16239.26|16239.26|16239.26|0
1620391850000|2021-05-07 12:50:50|16240.66|16240.66|16244.85|16244.85|16244.85|16244.85|16240.66|16240.66|0
1620391870000|2021-05-07 12:51:10|16247.65|16247.65|16250.44|16250.44|16250.44|16250.44|16247.65|16247.65|0
1620391900000|2021-05-07 12:51:40|16251.84|16251.84|16251.84|16251.84|16251.84|16251.84|16251.84|16251.84|0
1620391980000|2021-05-07 12:53:00|16253.24|16253.24|16256.04|16256.04|16256.04|16256.04|16253.24|16253.24|0
1620391990000|2021-05-07 12:53:10|16260.23|16260.23|16260.23|16260.23|16260.23|16260.23|16260.23|16260.23|0
1620392000000|2021-05-07 12:53:20|16258.83|16258.83|16258.83|16258.83|16258.83|16258.83|16258.83|16258.83|0
1620392020000|2021-05-07 12:53:40|16261.63|16261.63|16261.63|16261.63|16261.63|16261.63|16261.63|16261.63|0
1620392070000|2021-05-07 12:54:30|16265.6|16265.6|16273.53|16273.53|16273.53|16273.53|16265.6|16265.6|0
1620392090000|2021-05-07 12:54:50|16270.74|16270.74|16270.74|16270.74|16270.74|16270.74|16270.74|16270.74|0
1620392100000|2021-05-07 12:55:00|16272.13|16272.13|16273.53|16273.53|16273.53|16273.53|16272.13|16272.13|0
1620392120000|2021-05-07 12:55:20|16274.93|16274.93|16276.33|16276.33|16276.33|16276.33|16274.93|16274.93|0
1620392140000|2021-05-07 12:55:40|16274.93|16274.93|16272.13|16272.13|16274.93|16274.93|16272.13|16272.13|0
1620392220000|2021-05-07 12:57:00|16269.34|16269.34|16269.34|16269.34|16269.34|16269.34|16269.34|16269.34|0
1620392230000|2021-05-07 12:57:10|16277.27|16277.27|16273.3|16273.3|16277.27|16277.27|16273.3|16273.3|0
1620392250000|2021-05-07 12:57:30|16271.91|16271.91|16271.91|16271.91|16271.91|16271.91|16271.91|16271.91|0
1620392260000|2021-05-07 12:57:40|16269.11|16269.11|16261.7|16261.7|16269.11|16269.11|16261.7|16261.7|0
1620392270000|2021-05-07 12:57:50|16264|16264|16264|16264|16264|16264|16264|16264|0
1620392320000|2021-05-07 12:58:40|16261.7|16261.7|16261.7|16261.7|16261.7|16261.7|16261.7|16261.7|0
1620392340000|2021-05-07 12:59:00|16258.9|16258.9|16260.05|16260.05|16260.05|16260.05|16258.9|16258.9|0
1620392350000|2021-05-07 12:59:10|16258.65|16258.65|16262.62|16262.62|16262.62|16262.62|16258.65|16258.65|0
1620392420000|2021-05-07 13:00:20|16265.42|16265.42|16269.61|16269.61|16269.61|16269.61|16265.42|16265.42|0
1620392470000|2021-05-07 13:01:10|16271.01|16271.01|16271.01|16271.01|16271.01|16271.01|16271.01|16271.01|0
1620392540000|2021-05-07 13:02:20|16269.61|16269.61|16268.21|16268.21|16269.61|16269.61|16268.21|16268.21|0
1620392560000|2021-05-07 13:02:40|16269.36|16269.36|16267.06|16267.06|16269.36|16269.36|16267.06|16267.06|0
1620392580000|2021-05-07 13:03:00|16265.67|16265.67|16267.06|16267.06|16267.06|16267.06|16265.67|16265.67|0
1620392610000|2021-05-07 13:03:30|16268.46|16268.46|16268.46|16268.46|16268.46|16268.46|16268.46|16268.46|0
1620392620000|2021-05-07 13:03:40|16269.61|16269.61|16268.46|16268.46|16269.61|16269.61|16268.46|16268.46|0
1620392630000|2021-05-07 13:03:50|16267.31|16267.31|16267.31|16267.31|16267.31|16267.31|16267.31|16267.31|0
1620392710000|2021-05-07 13:05:10|16265.92|16265.92|16265.92|16265.92|16265.92|16265.92|16265.92|16265.92|0
1620392730000|2021-05-07 13:05:30|16267.31|16267.31|16268.71|16268.71|16268.71|16268.71|16267.31|16267.31|0
1620392770000|2021-05-07 13:06:10|16264.75|16264.75|16264.75|16264.75|16264.75|16264.75|16264.75|16264.75|0
1620392800000|2021-05-07 13:06:40|16263.35|16263.35|16263.35|16263.35|16263.35|16263.35|16263.35|16263.35|0
1620392820000|2021-05-07 13:07:00|16261.95|16261.95|16259.15|16259.15|16261.95|16261.95|16259.15|16259.15|0
1620392830000|2021-05-07 13:07:10|16255.19|16255.19|16255.19|16255.19|16255.19|16255.19|16255.19|16255.19|0
1620392850000|2021-05-07 13:07:30|16253.79|16253.79|16253.79|16253.79|16253.79|16253.79|16253.79|16253.79|0
1620392870000|2021-05-07 13:07:50|16257.75|16257.75|16257.75|16257.75|16257.75|16257.75|16257.75|16257.75|0
1620392880000|2021-05-07 13:08:00|16256.36|16256.36|16254.96|16254.96|16256.36|16256.36|16254.96|16254.96|0
1620392890000|2021-05-07 13:08:10|16256.36|16256.36|16256.36|16256.36|16256.36|16256.36|16256.36|16256.36|0
1620392940000|2021-05-07 13:09:00|16253.56|16253.56|16253.56|16253.56|16253.56|16253.56|16253.56|16253.56|0
1620392950000|2021-05-07 13:09:10|16252.16|16252.16|16252.16|16252.16|16252.16|16252.16|16252.16|16252.16|0
1620393000000|2021-05-07 13:10:00|16249.37|16249.37|16249.37|16249.37|16249.37|16249.37|16249.37|16249.37|0
1620393040000|2021-05-07 13:10:40|16253.33|16253.33|16253.33|16253.33|16253.33|16253.33|16253.33|16253.33|0
1620393050000|2021-05-07 13:10:50|16256.13|16256.13|16256.13|16256.13|16256.13|16256.13|16256.13|16256.13|0
1620393070000|2021-05-07 13:11:10|16257.53|16257.53|16257.53|16257.53|16257.53|16257.53|16257.53|16257.53|0
1620393100000|2021-05-07 13:11:40|16258.93|16258.93|16258.93|16258.93|16258.93|16258.93|16258.93|16258.93|0
1620393110000|2021-05-07 13:11:50|16257.53|16257.53|16257.53|16257.53|16257.53|16257.53|16257.53|16257.53|0
1620393180000|2021-05-07 13:13:00|16258.93|16258.93|16257.53|16257.53|16258.93|16258.93|16257.53|16257.53|0
1620393220000|2021-05-07 13:13:40|16258.93|16258.93|16257.53|16257.53|16258.93|16258.93|16257.53|16257.53|0
1620393240000|2021-05-07 13:14:00|16256.13|16256.13|16256.13|16256.13|16256.13|16256.13|16256.13|16256.13|0
1620393270000|2021-05-07 13:14:30|16257.53|16257.53|16257.53|16257.53|16257.53|16257.53|16257.53|16257.53|0
1620393340000|2021-05-07 13:15:40|16258.93|16258.93|16255.23|16255.23|16258.93|16258.93|16255.23|16255.23|0
1620393350000|2021-05-07 13:15:50|16259.2|16259.2|16259.2|16259.2|16259.2|16259.2|16259.2|16259.2|0
1620393360000|2021-05-07 13:16:00|16257.8|16257.8|16257.8|16257.8|16257.8|16257.8|16257.8|16257.8|0
1620393370000|2021-05-07 13:16:10|16256.4|16256.4|16256.4|16256.4|16256.4|16256.4|16256.4|16256.4|0
1620393390000|2021-05-07 13:16:30|16252.96|16252.96|16252.96|16252.96|16252.96|16252.96|16252.96|16252.96|0
1620393400000|2021-05-07 13:16:40|16251.56|16251.56|16251.56|16251.56|16251.56|16251.56|16251.56|16251.56|0
1620393450000|2021-05-07 13:17:30|16243.63|16243.63|16243.63|16243.63|16243.63|16243.63|16243.63|16243.63|0
1620393670000|2021-05-07 13:21:10|16238.03|16238.03|16236.64|16236.64|16238.03|16238.03|16236.64|16236.64|0
1620393680000|2021-05-07 13:21:20|16235.49|16235.49|16235.49|16235.49|16235.49|16235.49|16235.49|16235.49|0
1620393750000|2021-05-07 13:22:30|16234.09|16234.09|16232.69|16232.69|16234.09|16234.09|16232.69|16232.69|0
1620393760000|2021-05-07 13:22:40|16229.9|16229.9|16229.9|16229.9|16229.9|16229.9|16229.9|16229.9|0
1620393770000|2021-05-07 13:22:50|16233.86|16233.86|16233.86|16233.86|16233.86|16233.86|16233.86|16233.86|0
1620393780000|2021-05-07 13:23:00|16229.9|16229.9|16229.9|16229.9|16229.9|16229.9|16229.9|16229.9|0
1620393800000|2021-05-07 13:23:20|16232.19|16232.19|16232.19|16232.19|16232.19|16232.19|16232.19|16232.19|0
1620393810000|2021-05-07 13:23:30|16230.79|16230.79|16230.79|16230.79|16230.79|16230.79|16230.79|16230.79|0
1620393840000|2021-05-07 13:24:00|16229.4|16229.4|16230.79|16230.79|16230.79|16230.79|16229.4|16229.4|0
1620393870000|2021-05-07 13:24:30|16232.19|16232.19|16233.59|16233.59|16233.59|16233.59|16232.19|16232.19|0
1620393920000|2021-05-07 13:25:20|16232.44|16232.44|16231.29|16231.29|16232.44|16232.44|16231.29|16231.29|0
1620393930000|2021-05-07 13:25:30|16232.44|16232.44|16231.54|16231.54|16232.44|16232.44|16230.15|16230.15|0
1620393990000|2021-05-07 13:26:30|16234.34|16234.34|16237.14|16237.14|16237.14|16237.14|16234.34|16234.34|0
1620394000000|2021-05-07 13:26:40|16235.74|16235.74|16235.74|16235.74|16235.74|16235.74|16235.74|16235.74|0
1620394070000|2021-05-07 13:27:50|16238.03|16238.03|16238.03|16238.03|16238.03|16238.03|16238.03|16238.03|0
1620394140000|2021-05-07 13:29:00|16235.24|16235.24|16235.24|16235.24|16235.24|16235.24|16235.24|16235.24|0
1620394200000|2021-05-07 13:30:00|16234.09|16234.09|16234.09|16234.09|16234.09|16234.09|16234.09|16234.09|0
1620394220000|2021-05-07 13:30:20|16232.94|16232.94|16219.89|16219.89|16232.94|16232.94|16219.89|16219.89|0
1620394270000|2021-05-07 13:31:10|16215.7|16215.7|16208.71|16208.71|16215.7|16215.7|16205.91|16205.91|0
1620394290000|2021-05-07 13:31:30|16204.74|16204.74|16212.67|16212.67|16212.67|16212.67|16204.74|16204.74|0
1620394320000|2021-05-07 13:32:00|16216.87|16216.87|16216.87|16216.87|16216.87|16216.87|16216.87|16216.87|0
1620394330000|2021-05-07 13:32:10|16215.47|16215.47|16215.47|16215.47|16215.47|16215.47|16215.47|16215.47|0
1620394340000|2021-05-07 13:32:20|16209.88|16209.88|16209.88|16209.88|16209.88|16209.88|16209.88|16209.88|0
1620394350000|2021-05-07 13:32:30|16205.91|16205.91|16205.91|16205.91|16205.91|16205.91|16205.91|16205.91|0
1620394360000|2021-05-07 13:32:40|16197.98|16197.98|16197.98|16197.98|16197.98|16197.98|16197.98|16197.98|0
1620394390000|2021-05-07 13:33:10|16200.77|16200.77|16200.77|16200.77|16200.77|16200.77|16200.77|16200.77|0
1620394400000|2021-05-07 13:33:20|16197.98|16197.98|16197.98|16197.98|16197.98|16197.98|16197.98|16197.98|0
1620394420000|2021-05-07 13:33:40|16200.77|16200.77|16200.77|16200.77|16200.77|16200.77|16199.37|16199.37|0
1620394450000|2021-05-07 13:34:10|16195.18|16195.18|16186.99|16186.99|16195.18|16195.18|16185.85|16185.85|0
1620394490000|2021-05-07 13:34:50|16184.7|16184.7|16185.85|16185.85|16185.85|16185.85|16184.7|16184.7|0
1620394520000|2021-05-07 13:35:20|16194.23|16194.23|16197.03|16197.03|16197.03|16197.03|16194.23|16194.23|0
1620394540000|2021-05-07 13:35:40|16198.18|16198.18|16199.33|16199.33|16199.33|16199.33|16198.18|16198.18|0
1620394560000|2021-05-07 13:36:00|16203.29|16203.29|16203.29|16203.29|16203.29|16203.29|16203.29|16203.29|0
1620394590000|2021-05-07 13:36:30|16211.23|16211.23|16211.23|16211.23|16211.23|16211.23|16211.23|16211.23|0
1620394650000|2021-05-07 13:37:30|16223.13|16223.13|16238.51|16238.51|16238.51|16238.51|16223.13|16223.13|0
1620394660000|2021-05-07 13:37:40|16246.45|16246.45|16248.74|16248.74|16248.74|16248.74|16246.45|16246.45|0
1620394680000|2021-05-07 13:38:00|16241.98|16241.98|16241.98|16241.98|16241.98|16241.98|16241.98|16241.98|0
1620394740000|2021-05-07 13:39:00|16240.58|16240.58|16240.58|16240.58|16240.58|16240.58|16240.58|16240.58|0
1620394800000|2021-05-07 13:40:00|16241.98|16241.98|16243.38|16243.38|16243.38|16243.38|16241.98|16241.98|0
1620394900000|2021-05-07 13:41:40|16235.44|16235.44|16235.44|16235.44|16235.44|16235.44|16235.44|16235.44|0
1620394910000|2021-05-07 13:41:50|16236.84|16236.84|16236.84|16236.84|16236.84|16236.84|16236.84|16236.84|0
1620394920000|2021-05-07 13:42:00|16239.64|16239.64|16241.03|16241.03|16241.03|16241.03|16239.64|16239.64|0
1620394950000|2021-05-07 13:42:30|16239.64|16239.64|16239.64|16239.64|16239.64|16239.64|16239.64|16239.64|0
1620394960000|2021-05-07 13:42:40|16238.24|16238.24|16236.84|16236.84|16238.24|16238.24|16236.84|16236.84|0
1620394980000|2021-05-07 13:43:00|16239.64|16239.64|16239.64|16239.64|16239.64|16239.64|16239.64|16239.64|0
1620394990000|2021-05-07 13:43:10|16238.24|16238.24|16238.24|16238.24|16238.24|16238.24|16238.24|16238.24|0
1620395010000|2021-05-07 13:43:30|16242.21|16242.21|16247.34|16247.34|16247.34|16247.34|16242.21|16242.21|0
1620395020000|2021-05-07 13:43:40|16251.31|16251.31|16243.38|16243.38|16251.31|16251.31|16243.38|16243.38|0
1620395040000|2021-05-07 13:44:00|16239.41|16239.41|16239.41|16239.41|16239.41|16239.41|16239.41|16239.41|0
1620395050000|2021-05-07 13:44:10|16231.47|16231.47|16227.51|16227.51|16231.47|16231.47|16227.51|16227.51|0
1620395140000|2021-05-07 13:45:40|16234.04|16234.04|16236.84|16236.84|16236.84|16236.84|16234.04|16234.04|0
1620395190000|2021-05-07 13:46:30|16242.43|16242.43|16242.43|16242.43|16242.43|16242.43|16242.43|16242.43|0
1620395230000|2021-05-07 13:47:10|16241.03|16241.03|16241.03|16241.03|16241.03|16241.03|16241.03|16241.03|0
1620395290000|2021-05-07 13:48:10|16239.64|16239.64|16239.64|16239.64|16239.64|16239.64|16239.64|16239.64|0
1620395300000|2021-05-07 13:48:20|16238.24|16238.24|16240.53|16240.53|16240.53|16240.53|16238.24|16238.24|0
1620395340000|2021-05-07 13:49:00|16241.93|16241.93|16241.93|16241.93|16241.93|16241.93|16241.93|16241.93|0
1620395380000|2021-05-07 13:49:40|16243.33|16243.33|16243.33|16243.33|16243.33|16243.33|16243.33|16243.33|0
1620395510000|2021-05-07 13:51:50|16244.73|16244.73|16244.73|16244.73|16244.73|16244.73|16244.73|16244.73|0
1620395580000|2021-05-07 13:53:00|16245.88|16245.88|16245.88|16245.88|16245.88|16245.88|16245.88|16245.88|0
1620395590000|2021-05-07 13:53:10|16253.81|16253.81|16249.84|16249.84|16253.81|16253.81|16249.84|16249.84|0
1620395600000|2021-05-07 13:53:20|16247.05|16247.05|16247.05|16247.05|16247.05|16247.05|16247.05|16247.05|0
1620395610000|2021-05-07 13:53:30|16245.65|16245.65|16245.65|16245.65|16245.65|16245.65|16245.65|16245.65|0
1620395620000|2021-05-07 13:53:40|16244.25|16244.25|16256.15|16256.15|16256.15|16256.15|16244.25|16244.25|0
1620395680000|2021-05-07 13:54:40|16257.3|16257.3|16257.3|16257.3|16257.3|16257.3|16257.3|16257.3|0
1620395730000|2021-05-07 13:55:30|16265.24|16265.24|16265.24|16265.24|16265.24|16265.24|16265.24|16265.24|0
1620395750000|2021-05-07 13:55:50|16263.84|16263.84|16263.84|16263.84|16263.84|16263.84|16263.84|16263.84|0
1620395770000|2021-05-07 13:56:10|16261.04|16261.04|16261.04|16261.04|16261.04|16261.04|16261.04|16261.04|0
1620395850000|2021-05-07 13:57:30|16259.65|16259.65|16259.65|16259.65|16259.65|16259.65|16259.65|16259.65|0
1620395890000|2021-05-07 13:58:10|16258.25|16258.25|16258.25|16258.25|16258.25|16258.25|16258.25|16258.25|0
1620395900000|2021-05-07 13:58:20|16256.85|16256.85|16256.85|16256.85|16256.85|16256.85|16256.85|16256.85|0
1620395950000|2021-05-07 13:59:10|16258.25|16258.25|16252.88|16252.88|16258.25|16258.25|16252.88|16252.88|0
1620395960000|2021-05-07 13:59:20|16251.48|16251.48|16251.48|16251.48|16251.48|16251.48|16251.48|16251.48|0
1620395970000|2021-05-07 13:59:30|16254.28|16254.28|16254.28|16254.28|16254.28|16254.28|16254.28|16254.28|0
1620395980000|2021-05-07 13:59:40|16255.68|16255.68|16255.68|16255.68|16255.68|16255.68|16255.68|16255.68|0
1620396000000|2021-05-07 14:00:00|16259.87|16259.87|16259.87|16259.87|16259.87|16259.87|16259.87|16259.87|0
1620396030000|2021-05-07 14:00:30|16261.27|16261.27|16261.27|16261.27|16261.27|16261.27|16261.27|16261.27|0
1620396050000|2021-05-07 14:00:50|16259.87|16259.87|16259.87|16259.87|16259.87|16259.87|16259.87|16259.87|0
1620396060000|2021-05-07 14:01:00|16261.27|16261.27|16261.27|16261.27|16261.27|16261.27|16261.27|16261.27|0
1620396080000|2021-05-07 14:01:20|16265.24|16265.24|16265.24|16265.24|16265.24|16265.24|16265.24|16265.24|0
1620396090000|2021-05-07 14:01:30|16268.03|16268.03|16268.03|16268.03|16268.03|16268.03|16268.03|16268.03|0
1620396120000|2021-05-07 14:02:00|16269.43|16269.43|16271.73|16271.73|16271.73|16271.73|16269.43|16269.43|0
1620396140000|2021-05-07 14:02:20|16268.93|16268.93|16267.53|16267.53|16268.93|16268.93|16267.53|16267.53|0
1620396170000|2021-05-07 14:02:50|16263.57|16263.57|16263.57|16263.57|16263.57|16263.57|16263.57|16263.57|0
1620396210000|2021-05-07 14:03:30|16264.96|16264.96|16264.96|16264.96|16264.96|16264.96|16264.96|16264.96|0
1620396240000|2021-05-07 14:04:00|16266.11|16266.11|16266.11|16266.11|16266.11|16266.11|16266.11|16266.11|0
1620396250000|2021-05-07 14:04:10|16262.14|16262.14|16270.08|16270.08|16270.08|16270.08|16262.14|16262.14|0
1620396260000|2021-05-07 14:04:20|16271.48|16271.48|16275.67|16275.67|16275.67|16275.67|16271.48|16271.48|0
1620396270000|2021-05-07 14:04:30|16271.48|16271.48|16271.48|16271.48|16271.48|16271.48|16270.08|16270.08|0
1620396280000|2021-05-07 14:04:40|16275.45|16275.45|16279.41|16279.41|16279.41|16279.41|16275.45|16275.45|0
1620396330000|2021-05-07 14:05:30|16275.45|16275.45|16267.51|16267.51|16275.45|16275.45|16267.51|16267.51|0
1620396370000|2021-05-07 14:06:10|16266.11|16266.11|16266.11|16266.11|16266.11|16266.11|16266.11|16266.11|0
1620396380000|2021-05-07 14:06:20|16264.71|16264.71|16263.32|16263.32|16264.71|16264.71|16263.32|16263.32|0
1620396460000|2021-05-07 14:07:40|16261.92|16261.92|16263.32|16263.32|16263.32|16263.32|16261.92|16261.92|0
1620396470000|2021-05-07 14:07:50|16264.71|16264.71|16268.91|16268.91|16268.91|16268.91|16264.71|16264.71|0
1620396480000|2021-05-07 14:08:00|16267.51|16267.51|16267.51|16267.51|16267.51|16267.51|16267.51|16267.51|0
1620396610000|2021-05-07 14:10:10|16268.91|16268.91|16268.91|16268.91|16268.91|16268.91|16268.91|16268.91|0
1620396640000|2021-05-07 14:10:40|16270.31|16270.31|16270.31|16270.31|16270.31|16270.31|16270.31|16270.31|0
1620396660000|2021-05-07 14:11:00|16268.01|16268.01|16268.01|16268.01|16268.01|16268.01|16268.01|16268.01|0
1620396690000|2021-05-07 14:11:30|16266.61|16266.61|16266.61|16266.61|16266.61|16266.61|16266.61|16266.61|0
1620396700000|2021-05-07 14:11:40|16270.58|16270.58|16270.58|16270.58|16270.58|16270.58|16270.58|16270.58|0
1620396710000|2021-05-07 14:11:50|16274.55|16274.55|16274.55|16274.55|16274.55|16274.55|16274.55|16274.55|0
1620396730000|2021-05-07 14:12:10|16275.95|16275.95|16275.95|16275.95|16275.95|16275.95|16275.95|16275.95|0
1620396770000|2021-05-07 14:12:50|16273.15|16273.15|16274.3|16274.3|16274.3|16274.3|16273.15|16273.15|0
1620396780000|2021-05-07 14:13:00|16275.7|16275.7|16275.7|16275.7|16275.7|16275.7|16275.7|16275.7|0
1620396860000|2021-05-07 14:14:20|16274.3|16274.3|16274.3|16274.3|16274.3|16274.3|16274.3|16274.3|0
1620396890000|2021-05-07 14:14:50|16272.9|16272.9|16272.9|16272.9|16272.9|16272.9|16272.9|16272.9|0
1620396900000|2021-05-07 14:15:00|16274.3|16274.3|16275.7|16275.7|16275.7|16275.7|16274.3|16274.3|0
1620396930000|2021-05-07 14:15:30|16277.09|16277.09|16275.7|16275.7|16277.09|16277.09|16275.7|16275.7|0
1620397000000|2021-05-07 14:16:40|16274.3|16274.3|16274.3|16274.3|16274.3|16274.3|16274.3|16274.3|0
1620397020000|2021-05-07 14:17:00|16266.36|16266.36|16267.53|16267.53|16270.33|16270.33|16266.14|16266.14|0
1620397040000|2021-05-07 14:17:20|16263.57|16263.57|16263.57|16263.57|16263.57|16263.57|16263.57|16263.57|0
1620397050000|2021-05-07 14:17:30|16264.71|16264.71|16264.71|16264.71|16264.71|16264.71|16264.71|16264.71|0
1620397110000|2021-05-07 14:18:30|16268.68|16268.68|16264.71|16264.71|16268.68|16268.68|16263.32|16263.32|0
1620397120000|2021-05-07 14:18:40|16263.32|16263.32|16263.32|16263.32|16263.32|16263.32|16263.32|16263.32|0
1620397140000|2021-05-07 14:19:00|16264.71|16264.71|16266.11|16266.11|16266.11|16266.11|16264.71|16264.71|0
1620397200000|2021-05-07 14:20:00|16267.51|16267.51|16267.51|16267.51|16267.51|16267.51|16267.51|16267.51|0
1620397210000|2021-05-07 14:20:10|16271.48|16271.48|16271.48|16271.48|16271.48|16271.48|16271.48|16271.48|0
1620397240000|2021-05-07 14:20:40|16270.08|16270.08|16268.68|16268.68|16270.08|16270.08|16268.68|16268.68|0
1620397260000|2021-05-07 14:21:00|16272.65|16272.65|16272.65|16272.65|16272.65|16272.65|16272.65|16272.65|0
1620397280000|2021-05-07 14:21:20|16271.25|16271.25|16271.25|16271.25|16271.25|16271.25|16271.25|16271.25|0
1620397340000|2021-05-07 14:22:20|16267.28|16267.28|16267.28|16267.28|16267.28|16267.28|16267.28|16267.28|0
1620397350000|2021-05-07 14:22:30|16271.25|16271.25|16271.25|16271.25|16271.25|16271.25|16271.25|16271.25|0
1620397410000|2021-05-07 14:23:30|16275.45|16275.45|16275.45|16275.45|16275.45|16275.45|16275.45|16275.45|0
1620397450000|2021-05-07 14:24:10|16274.05|16274.05|16274.05|16274.05|16274.05|16274.05|16274.05|16274.05|0
1620397460000|2021-05-07 14:24:20|16272.65|16272.65|16271.25|16271.25|16272.65|16272.65|16271.25|16271.25|0
1620397490000|2021-05-07 14:24:50|16263.32|16263.32|16263.32|16263.32|16263.32|16263.32|16263.32|16263.32|0
1620397540000|2021-05-07 14:25:40|16262.17|16262.17|16262.17|16262.17|16262.17|16262.17|16262.17|16262.17|0
1620397560000|2021-05-07 14:26:00|16260.77|16260.77|16260.77|16260.77|16260.77|16260.77|16260.77|16260.77|0
1620397580000|2021-05-07 14:26:20|16264.74|16264.74|16264.74|16264.74|16264.74|16264.74|16264.74|16264.74|0
1620397630000|2021-05-07 14:27:10|16266.14|16266.14|16266.14|16266.14|16266.14|16266.14|16266.14|16266.14|0
1620397640000|2021-05-07 14:27:20|16267.53|16267.53|16266.14|16266.14|16267.53|16267.53|16266.14|16266.14|0
1620397650000|2021-05-07 14:27:30|16264.74|16264.74|16264.74|16264.74|16264.74|16264.74|16264.74|16264.74|0
1620397660000|2021-05-07 14:27:40|16263.34|16263.34|16263.34|16263.34|16263.34|16263.34|16263.34|16263.34|0
1620397690000|2021-05-07 14:28:10|16259.37|16259.37|16263.34|16263.34|16263.34|16263.34|16259.37|16259.37|0
1620397700000|2021-05-07 14:28:20|16267.31|16267.31|16267.31|16267.31|16267.31|16267.31|16267.31|16267.31|0
1620397710000|2021-05-07 14:28:30|16265.91|16265.91|16265.91|16265.91|16265.91|16265.91|16265.91|16265.91|0
1620397740000|2021-05-07 14:29:00|16268.71|16268.71|16268.71|16268.71|16268.71|16268.71|16268.71|16268.71|0
1620397870000|2021-05-07 14:31:10|16260.77|16260.77|16260.77|16260.77|16260.77|16260.77|16260.77|16260.77|0
1620397990000|2021-05-07 14:33:10|16256.8|16256.8|16256.8|16256.8|16256.8|16256.8|16256.8|16256.8|0
1620398020000|2021-05-07 14:33:40|16259.6|16259.6|16259.6|16259.6|16259.6|16259.6|16259.6|16259.6|0
1620398040000|2021-05-07 14:34:00|16262.39|16262.39|16262.39|16262.39|16262.39|16262.39|16262.39|16262.39|0
1620398120000|2021-05-07 14:35:20|16261|16261|16261|16261|16261|16261|16261|16261|0
1620398150000|2021-05-07 14:35:50|16262.39|16262.39|16263.79|16263.79|16263.79|16263.79|16262.39|16262.39|0
1620398240000|2021-05-07 14:37:20|16265.19|16265.19|16265.19|16265.19|16265.19|16265.19|16265.19|16265.19|0
1620398260000|2021-05-07 14:37:40|16261.22|16261.22|16261.22|16261.22|16261.22|16261.22|16261.22|16261.22|0
1620398290000|2021-05-07 14:38:10|16257.25|16257.25|16254.46|16254.46|16257.25|16257.25|16254.46|16254.46|0
1620398310000|2021-05-07 14:38:30|16253.06|16253.06|16253.06|16253.06|16253.06|16253.06|16253.06|16253.06|0
1620398330000|2021-05-07 14:38:50|16255.86|16255.86|16255.86|16255.86|16255.86|16255.86|16255.86|16255.86|0
1620398370000|2021-05-07 14:39:30|16253.56|16253.56|16253.56|16253.56|16253.56|16253.56|16253.56|16253.56|0
1620398380000|2021-05-07 14:39:40|16257.75|16257.75|16257.75|16257.75|16257.75|16257.75|16257.75|16257.75|0
1620398410000|2021-05-07 14:40:10|16259.15|16259.15|16259.15|16259.15|16259.15|16259.15|16259.15|16259.15|0
1620398430000|2021-05-07 14:40:30|16260.55|16260.55|16260.55|16260.55|16260.55|16260.55|16260.55|16260.55|0
1620398450000|2021-05-07 14:40:50|16262.85|16262.85|16264.25|16264.25|16264.25|16264.25|16262.85|16262.85|0
1620398470000|2021-05-07 14:41:10|16263.1|16263.1|16263.1|16263.1|16263.1|16263.1|16263.1|16263.1|0
1620398490000|2021-05-07 14:41:30|16264.5|16264.5|16269.86|16269.86|16269.86|16269.86|16264.5|16264.5|0
1620398500000|2021-05-07 14:41:40|16271.01|16271.01|16275.6|16275.6|16275.6|16275.6|16271.01|16271.01|0
1620398530000|2021-05-07 14:42:10|16271.63|16271.63|16271.63|16271.63|16271.63|16271.63|16271.63|16271.63|0
1620398550000|2021-05-07 14:42:30|16268.84|16268.84|16268.84|16268.84|16268.84|16268.84|16268.84|16268.84|0
1620398560000|2021-05-07 14:42:40|16267.44|16267.44|16267.44|16267.44|16267.44|16267.44|16267.44|16267.44|0
1620398600000|2021-05-07 14:43:20|16268.59|16268.59|16268.59|16268.59|16268.59|16268.59|16268.59|16268.59|0
1620398720000|2021-05-07 14:45:20|16272.55|16272.55|16272.55|16272.55|16272.55|16272.55|16272.55|16272.55|0
1620398760000|2021-05-07 14:46:00|16269.76|16269.76|16267.46|16267.46|16269.76|16269.76|16267.46|16267.46|0
1620398820000|2021-05-07 14:47:00|16266.06|16266.06|16264.67|16264.67|16266.06|16266.06|16264.67|16264.67|0
1620398830000|2021-05-07 14:47:10|16260.7|16260.7|16260.7|16260.7|16260.7|16260.7|16260.7|16260.7|0
1620398840000|2021-05-07 14:47:20|16252.76|16252.76|16256.73|16256.73|16256.73|16256.73|16252.76|16252.76|0
1620398860000|2021-05-07 14:47:40|16253.94|16253.94|16253.94|16253.94|16253.94|16253.94|16253.94|16253.94|0
1620398880000|2021-05-07 14:48:00|16252.54|16252.54|16252.54|16252.54|16252.54|16252.54|16252.54|16252.54|0
1620398890000|2021-05-07 14:48:10|16248.57|16248.57|16244.6|16244.6|16248.57|16248.57|16244.6|16244.6|0
1620398900000|2021-05-07 14:48:20|16245.75|16245.75|16245.75|16245.75|16245.75|16245.75|16245.75|16245.75|0
1620398920000|2021-05-07 14:48:40|16249.94|16249.94|16249.94|16249.94|16249.94|16249.94|16249.94|16249.94|0
1620398960000|2021-05-07 14:49:20|16251.34|16251.34|16251.34|16251.34|16251.34|16251.34|16251.34|16251.34|0
1620398970000|2021-05-07 14:49:30|16249.94|16249.94|16249.94|16249.94|16249.94|16249.94|16249.94|16249.94|0
1620398980000|2021-05-07 14:49:40|16245.98|16245.98|16245.98|16245.98|16245.98|16245.98|16245.98|16245.98|0
1620399020000|2021-05-07 14:50:20|16247.37|16247.37|16247.37|16247.37|16247.37|16247.37|16247.37|16247.37|0
1620399030000|2021-05-07 14:50:30|16251.34|16251.34|16251.34|16251.34|16251.34|16251.34|16251.34|16251.34|0
1620399040000|2021-05-07 14:50:40|16247.37|16247.37|16247.37|16247.37|16247.37|16247.37|16247.37|16247.37|0
1620399110000|2021-05-07 14:51:50|16251.34|16251.34|16251.34|16251.34|16251.34|16251.34|16251.34|16251.34|0
1620399140000|2021-05-07 14:52:20|16252.74|16252.74|16252.74|16252.74|16252.74|16252.74|16252.74|16252.74|0
1620399150000|2021-05-07 14:52:30|16248.77|16248.77|16248.77|16248.77|16248.77|16248.77|16248.77|16248.77|0
1620399190000|2021-05-07 14:53:10|16250.17|16250.17|16250.17|16250.17|16250.17|16250.17|16250.17|16250.17|0
1620399200000|2021-05-07 14:53:20|16251.57|16251.57|16251.57|16251.57|16251.57|16251.57|16251.57|16251.57|0
1620399210000|2021-05-07 14:53:30|16255.54|16255.54|16256.93|16256.93|16256.93|16256.93|16255.54|16255.54|0
1620399260000|2021-05-07 14:54:20|16260.9|16260.9|16259.75|16259.75|16260.9|16260.9|16259.75|16259.75|0
1620399300000|2021-05-07 14:55:00|16262.05|16262.05|16262.05|16262.05|16262.05|16262.05|16262.05|16262.05|0
1620399310000|2021-05-07 14:55:10|16266.02|16266.02|16275.58|16275.58|16275.58|16275.58|16266.02|16266.02|0
1620399330000|2021-05-07 14:55:30|16276.98|16276.98|16276.98|16276.98|16276.98|16276.98|16276.98|16276.98|0
1620399360000|2021-05-07 14:56:00|16280.94|16280.94|16280.94|16280.94|16280.94|16280.94|16280.94|16280.94|0
1620399380000|2021-05-07 14:56:20|16284.91|16284.91|16283.76|16283.76|16284.91|16284.91|16283.76|16283.76|0
1620399420000|2021-05-07 14:57:00|16282.61|16282.61|16282.61|16282.61|16282.61|16282.61|16282.61|16282.61|0
1620399460000|2021-05-07 14:57:40|16281.47|16281.47|16282.61|16282.61|16282.61|16282.61|16281.47|16281.47|0
1620399470000|2021-05-07 14:57:50|16280.32|16280.32|16280.32|16280.32|16280.32|16280.32|16280.32|16280.32|0
1620399480000|2021-05-07 14:58:00|16278.92|16278.92|16274.73|16274.73|16278.92|16278.92|16274.73|16274.73|0
1620399500000|2021-05-07 14:58:20|16277.02|16277.02|16277.02|16277.02|16277.02|16277.02|16277.02|16277.02|0
1620399540000|2021-05-07 14:59:00|16269.09|16269.09|16269.09|16269.09|16269.09|16269.09|16269.09|16269.09|0
1620399590000|2021-05-07 14:59:50|16270.49|16270.49|16270.49|16270.49|16270.49|16270.49|16270.49|16270.49|0
1620399600000|2021-05-07 15:00:00|16269.09|16269.09|16269.09|16269.09|16269.09|16269.09|16269.09|16269.09|0
1620399610000|2021-05-07 15:00:10|16270.49|16270.49|16270.49|16270.49|16270.49|16270.49|16270.49|16270.49|0
1620399620000|2021-05-07 15:00:20|16268.19|16268.19|16268.19|16268.19|16268.19|16268.19|16268.19|16268.19|0
1620399670000|2021-05-07 15:01:10|16269.34|16269.34|16269.34|16269.34|16269.34|16269.34|16269.34|16269.34|0
1620399700000|2021-05-07 15:01:40|16270.74|16270.74|16270.74|16270.74|16270.74|16270.74|16270.74|16270.74|0
1620399720000|2021-05-07 15:02:00|16269.59|16269.59|16268.19|16268.19|16269.59|16269.59|16268.19|16268.19|0
1620399730000|2021-05-07 15:02:10|16272.16|16272.16|16272.16|16272.16|16272.16|16272.16|16272.16|16272.16|0
1620399770000|2021-05-07 15:02:50|16269.86|16269.86|16269.86|16269.86|16269.86|16269.86|16269.86|16269.86|0
1620399790000|2021-05-07 15:03:10|16271.26|16271.26|16271.26|16271.26|16271.26|16271.26|16271.26|16271.26|0
1620399820000|2021-05-07 15:03:40|16267.29|16267.29|16268.69|16268.69|16268.69|16268.69|16267.29|16267.29|0
1620399860000|2021-05-07 15:04:20|16267.29|16267.29|16267.29|16267.29|16267.29|16267.29|16267.29|16267.29|0
1620399870000|2021-05-07 15:04:30|16264.5|16264.5|16261.95|16261.95|16264.5|16264.5|16261.95|16261.95|0
1620399900000|2021-05-07 15:05:00|16257.98|16257.98|16251.44|16251.44|16259.38|16259.38|16251.44|16251.44|0
1620399910000|2021-05-07 15:05:10|16255.41|16255.41|16259.38|16259.38|16259.38|16259.38|16255.41|16255.41|0
1620399920000|2021-05-07 15:05:20|16260.78|16260.78|16260.78|16260.78|16260.78|16260.78|16260.78|16260.78|0
1620399930000|2021-05-07 15:05:30|16256.81|16256.81|16256.81|16256.81|16256.81|16256.81|16256.81|16256.81|0
1620399970000|2021-05-07 15:06:10|16255.41|16255.41|16257.71|16257.71|16257.71|16257.71|16255.41|16255.41|0
1620399990000|2021-05-07 15:06:30|16256.31|16256.31|16256.31|16256.31|16256.31|16256.31|16256.31|16256.31|0
1620400060000|2021-05-07 15:07:40|16260.28|16260.28|16260.28|16260.28|16260.28|16260.28|16260.28|16260.28|0
1620400090000|2021-05-07 15:08:10|16258.88|16258.88|16258.88|16258.88|16258.88|16258.88|16258.88|16258.88|0
1620400100000|2021-05-07 15:08:20|16254.91|16254.91|16254.91|16254.91|16254.91|16254.91|16254.91|16254.91|0
1620400140000|2021-05-07 15:09:00|16256.31|16256.31|16256.31|16256.31|16256.31|16256.31|16256.31|16256.31|0
1620400190000|2021-05-07 15:09:50|16255.16|16255.16|16255.16|16255.16|16255.16|16255.16|16255.16|16255.16|0
1620400200000|2021-05-07 15:10:00|16256.31|16256.31|16256.31|16256.31|16256.31|16256.31|16256.31|16256.31|0
1620400220000|2021-05-07 15:10:20|16254.91|16254.91|16254.91|16254.91|16254.91|16254.91|16254.91|16254.91|0
1620400250000|2021-05-07 15:10:50|16258.88|16258.88|16258.88|16258.88|16258.88|16258.88|16258.88|16258.88|0
1620400260000|2021-05-07 15:11:00|16257.48|16257.48|16257.48|16257.48|16257.48|16257.48|16257.48|16257.48|0
1620400270000|2021-05-07 15:11:10|16256.08|16256.08|16256.08|16256.08|16256.08|16256.08|16256.08|16256.08|0
1620400300000|2021-05-07 15:11:40|16254.94|16254.94|16257.23|16257.23|16257.23|16257.23|16254.94|16254.94|0
1620400330000|2021-05-07 15:12:10|16258.63|16258.63|16260.03|16260.03|16260.03|16260.03|16258.63|16258.63|0
1620400370000|2021-05-07 15:12:50|16257.73|16257.73|16257.73|16257.73|16257.73|16257.73|16257.73|16257.73|0
1620400380000|2021-05-07 15:13:00|16256.33|16256.33|16256.33|16256.33|16256.33|16256.33|16256.33|16256.33|0
1620400390000|2021-05-07 15:13:10|16257.73|16257.73|16257.73|16257.73|16257.73|16257.73|16257.73|16257.73|0
1620400400000|2021-05-07 15:13:20|16258.88|16258.88|16258.88|16258.88|16258.88|16258.88|16258.88|16258.88|0
1620400480000|2021-05-07 15:14:40|16256.58|16256.58|16256.58|16256.58|16256.58|16256.58|16256.58|16256.58|0
1620400490000|2021-05-07 15:14:50|16255.19|16255.19|16255.19|16255.19|16255.19|16255.19|16255.19|16255.19|0
1620400500000|2021-05-07 15:15:00|16253.79|16253.79|16254.69|16254.69|16256.08|16256.08|16253.79|16253.79|0
1620400510000|2021-05-07 15:15:10|16256.08|16256.08|16257.48|16257.48|16257.48|16257.48|16256.08|16256.08|0
1620400530000|2021-05-07 15:15:30|16256.33|16256.33|16256.33|16256.33|16256.33|16256.33|16256.33|16256.33|0
1620400570000|2021-05-07 15:16:10|16254.94|16254.94|16254.94|16254.94|16254.94|16254.94|16254.94|16254.94|0
1620400600000|2021-05-07 15:16:40|16256.08|16256.08|16256.08|16256.08|16256.08|16256.08|16256.08|16256.08|0
1620400610000|2021-05-07 15:16:50|16258.88|16258.88|16260.28|16260.28|16260.28|16260.28|16258.88|16258.88|0
1620400650000|2021-05-07 15:17:30|16261.68|16261.68|16261.68|16261.68|16261.68|16261.68|16261.68|16261.68|0
1620400670000|2021-05-07 15:17:50|16259.38|16259.38|16260.78|16260.78|16260.78|16260.78|16259.38|16259.38|0
1620400710000|2021-05-07 15:18:30|16263.07|16263.07|16263.07|16263.07|16263.07|16263.07|16263.07|16263.07|0
1620400750000|2021-05-07 15:19:10|16261.68|16261.68|16261.68|16261.68|16261.68|16261.68|16261.68|16261.68|0
1620400770000|2021-05-07 15:19:30|16259.38|16259.38|16263.35|16263.35|16263.35|16263.35|16259.38|16259.38|0
1620400790000|2021-05-07 15:19:50|16267.31|16267.31|16267.31|16267.31|16267.31|16267.31|16267.31|16267.31|0
1620400820000|2021-05-07 15:20:20|16270.76|16270.76|16270.76|16270.76|16270.76|16270.76|16270.76|16270.76|0
1620400830000|2021-05-07 15:20:30|16266.79|16266.79|16266.79|16266.79|16266.79|16266.79|16266.79|16266.79|0
1620400850000|2021-05-07 15:20:50|16268.19|16268.19|16266.79|16266.79|16268.19|16268.19|16266.79|16266.79|0
1620400870000|2021-05-07 15:21:10|16267.94|16267.94|16267.94|16267.94|16267.94|16267.94|16267.94|16267.94|0
1620400880000|2021-05-07 15:21:20|16265.64|16265.64|16267.94|16267.94|16267.94|16267.94|16265.64|16265.64|0
1620400920000|2021-05-07 15:22:00|16266.79|16266.79|16266.79|16266.79|16266.79|16266.79|16266.79|16266.79|0
1620400940000|2021-05-07 15:22:20|16268.19|16268.19|16268.19|16268.19|16268.19|16268.19|16268.19|16268.19|0
1620400960000|2021-05-07 15:22:40|16265.89|16265.89|16265.89|16265.89|16265.89|16265.89|16265.89|16265.89|0
1620400990000|2021-05-07 15:23:10|16264.75|16264.75|16264.75|16264.75|16264.75|16264.75|16264.75|16264.75|0
1620401000000|2021-05-07 15:23:20|16267.04|16267.04|16267.04|16267.04|16267.04|16267.04|16267.04|16267.04|0
1620401010000|2021-05-07 15:23:30|16265.89|16265.89|16264.75|16264.75|16267.04|16267.04|16264.75|16264.75|0
1620401040000|2021-05-07 15:24:00|16263.35|16263.35|16263.35|16263.35|16263.35|16263.35|16263.35|16263.35|0
1620401080000|2021-05-07 15:24:40|16259.38|16259.38|16259.38|16259.38|16259.38|16259.38|16259.38|16259.38|0
1620401090000|2021-05-07 15:24:50|16260.53|16260.53|16263.32|16263.32|16263.32|16263.32|16260.53|16260.53|0
1620401100000|2021-05-07 15:25:00|16264.47|16264.47|16264.47|16264.47|16264.47|16264.47|16264.47|16264.47|0
1620401110000|2021-05-07 15:25:10|16263.07|16263.07|16263.07|16263.07|16263.07|16263.07|16263.07|16263.07|0
1620401130000|2021-05-07 15:25:30|16261.68|16261.68|16258.88|16258.88|16261.68|16261.68|16258.88|16258.88|0
1620401140000|2021-05-07 15:25:40|16261.68|16261.68|16264.47|16264.47|16264.47|16264.47|16261.68|16261.68|0
1620401160000|2021-05-07 15:26:00|16260.5|16260.5|16260.5|16260.5|16260.5|16260.5|16260.5|16260.5|0
1620401200000|2021-05-07 15:26:40|16257.71|16257.71|16257.71|16257.71|16257.71|16257.71|16257.71|16257.71|0
1620401210000|2021-05-07 15:26:50|16259.11|16259.11|16260.5|16260.5|16260.5|16260.5|16259.11|16259.11|0
1620401250000|2021-05-07 15:27:30|16261.9|16261.9|16261.9|16261.9|16261.9|16261.9|16261.9|16261.9|0
1620401260000|2021-05-07 15:27:40|16265.87|16265.87|16264.72|16264.72|16265.87|16265.87|16264.72|16264.72|0
1620401280000|2021-05-07 15:28:00|16263.32|16263.32|16263.32|16263.32|16263.32|16263.32|16263.32|16263.32|0
1620401300000|2021-05-07 15:28:20|16267.29|16267.29|16267.29|16267.29|16267.29|16267.29|16267.29|16267.29|0
1620401340000|2021-05-07 15:29:00|16265.89|16265.89|16260.78|16260.78|16265.89|16265.89|16260.78|16260.78|0
1620401360000|2021-05-07 15:29:20|16264.75|16264.75|16265.89|16265.89|16265.89|16265.89|16264.75|16264.75|0
1620401380000|2021-05-07 15:29:40|16268.69|16268.69|16267.54|16267.54|16268.69|16268.69|16267.54|16267.54|0
1620401390000|2021-05-07 15:29:50|16266.14|16266.14|16267.54|16267.54|16268.44|16268.44|16266.14|16266.14|0
1620630900000|2021-05-10 07:15:00|16266.95|16266.95|16258.57|16258.57|16266.95|16266.95|16258.57|16258.57|0
1620630910000|2021-05-10 07:15:10|16261.36|16261.36|16261.36|16261.36|16261.36|16261.36|16261.36|16261.36|0
1620630960000|2021-05-10 07:16:00|16264.81|16264.81|16264.81|16264.81|16264.81|16264.81|16264.81|16264.81|0
1620631020000|2021-05-10 07:17:00|16257.82|16257.82|16257.82|16257.82|16257.82|16257.82|16257.82|16257.82|0
1620631140000|2021-05-10 07:19:00|16260.11|16260.11|16263.56|16263.56|16263.56|16263.56|16260.11|16260.11|0
1620631150000|2021-05-10 07:19:10|16270.55|16270.55|16273.34|16273.34|16273.34|16273.34|16270.55|16270.55|0
1620631160000|2021-05-10 07:19:20|16281.28|16281.28|16284.07|16284.07|16284.07|16284.07|16281.28|16281.28|0
1620631200000|2021-05-10 07:20:00|16280.11|16280.11|16280.11|16280.11|16280.11|16280.11|16280.11|16280.11|0
1620631250000|2021-05-10 07:20:50|16275.51|16275.51|16271.32|16271.32|16275.51|16275.51|16271.32|16271.32|0
1620631330000|2021-05-10 07:22:10|16267.13|16267.13|16267.13|16267.13|16267.13|16267.13|16267.13|16267.13|0
1620631350000|2021-05-10 07:22:30|16271.32|16271.32|16263.38|16263.38|16271.32|16271.32|16263.38|16263.38|0
1620631420000|2021-05-10 07:23:40|16259.42|16259.42|16259.42|16259.42|16259.42|16259.42|16259.42|16259.42|0
1620631430000|2021-05-10 07:23:50|16260.81|16260.81|16260.81|16260.81|16260.81|16260.81|16260.81|16260.81|0
1620631440000|2021-05-10 07:24:00|16259.42|16259.42|16259.42|16259.42|16259.42|16259.42|16259.42|16259.42|0
1620631470000|2021-05-10 07:24:30|16263.38|16263.38|16263.38|16263.38|16263.38|16263.38|16263.38|16263.38|0
1620631540000|2021-05-10 07:25:40|16243.54|16243.54|16243.54|16243.54|16243.54|16243.54|16243.54|16243.54|0
1620631550000|2021-05-10 07:25:50|16237.95|16237.95|16233.76|16233.76|16237.95|16237.95|16233.76|16233.76|0
1620631630000|2021-05-10 07:27:10|16236.55|16236.55|16229.56|16229.56|16236.55|16236.55|16229.56|16229.56|0
1620631650000|2021-05-10 07:27:30|16236.55|16236.55|16240.52|16240.52|16240.52|16240.52|16236.55|16236.55|0
1620631660000|2021-05-10 07:27:40|16248.46|16248.46|16248.46|16248.46|16248.46|16248.46|16248.46|16248.46|0
1620631680000|2021-05-10 07:28:00|16252.43|16252.43|16252.43|16252.43|16252.43|16252.43|16252.43|16252.43|0
1620631760000|2021-05-10 07:29:20|16248.46|16248.46|16248.46|16248.46|16248.46|16248.46|16248.46|16248.46|0
1620631770000|2021-05-10 07:29:30|16256.85|16256.85|16256.85|16256.85|16256.85|16256.85|16256.85|16256.85|0
1620631950000|2021-05-10 07:32:30|16258.24|16258.24|16258.24|16258.24|16258.24|16258.24|16258.24|16258.24|0
1620632000000|2021-05-10 07:33:20|16261.04|16261.04|16261.04|16261.04|16261.04|16261.04|16261.04|16261.04|0
1620632030000|2021-05-10 07:33:50|16262.44|16262.44|16263.84|16263.84|16263.84|16263.84|16262.44|16262.44|0
1620632090000|2021-05-10 07:34:50|16259.87|16259.87|16263.84|16263.84|16263.84|16263.84|16259.87|16259.87|0
1620632140000|2021-05-10 07:35:40|16255.9|16255.9|16255.9|16255.9|16255.9|16255.9|16255.9|16255.9|0
1620632160000|2021-05-10 07:36:00|16257.3|16257.3|16257.3|16257.3|16257.3|16257.3|16257.3|16257.3|0
1620632170000|2021-05-10 07:36:10|16256.15|16256.15|16256.15|16256.15|16256.15|16256.15|16256.15|16256.15|0
1620632360000|2021-05-10 07:39:20|16268.05|16268.05|16268.05|16268.05|16268.05|16268.05|16268.05|16268.05|0
1620632370000|2021-05-10 07:39:30|16264.09|16264.09|16262.94|16262.94|16264.09|16264.09|16262.94|16262.94|0
1620632470000|2021-05-10 07:41:10|16269.93|16269.93|16269.93|16269.93|16269.93|16269.93|16269.93|16269.93|0
1620632500000|2021-05-10 07:41:40|16268.53|16268.53|16268.53|16268.53|16268.53|16268.53|16268.53|16268.53|0
1620632570000|2021-05-10 07:42:50|16264.34|16264.34|16264.34|16264.34|16264.34|16264.34|16264.34|16264.34|0
1620632740000|2021-05-10 07:45:40|16261.54|16261.54|16261.54|16261.54|16261.54|16261.54|16261.54|16261.54|0
1620632770000|2021-05-10 07:46:10|16264.34|16264.34|16264.34|16264.34|16264.34|16264.34|16264.34|16264.34|0
1620632790000|2021-05-10 07:46:30|16265.73|16265.73|16265.73|16265.73|16265.73|16265.73|16265.73|16265.73|0
1620632880000|2021-05-10 07:48:00|16264.34|16264.34|16249.64|16249.64|16264.34|16264.34|16249.64|16249.64|0
1620632910000|2021-05-10 07:48:30|16245.67|16245.67|16245.67|16245.67|16245.67|16245.67|16245.67|16245.67|0
1620632940000|2021-05-10 07:49:00|16242.87|16242.87|16242.87|16242.87|16242.87|16242.87|16242.87|16242.87|0
1620632950000|2021-05-10 07:49:10|16238.91|16238.91|16238.91|16238.91|16238.91|16238.91|16238.91|16238.91|0
1620633060000|2021-05-10 07:51:00|16236.11|16236.11|16236.11|16236.11|16236.11|16236.11|16236.11|16236.11|0
1620633140000|2021-05-10 07:52:20|16233.31|16233.31|16233.31|16233.31|16233.31|16233.31|16233.31|16233.31|0
1620633230000|2021-05-10 07:53:50|16237.51|16237.51|16244.27|16244.27|16244.27|16244.27|16237.51|16237.51|0
1620633270000|2021-05-10 07:54:30|16236.34|16236.34|16236.34|16236.34|16236.34|16236.34|16236.34|16236.34|0
1620633330000|2021-05-10 07:55:30|16237.73|16237.73|16237.73|16237.73|16237.73|16237.73|16237.73|16237.73|0
1620633360000|2021-05-10 07:56:00|16236.34|16236.34|16236.34|16236.34|16236.34|16236.34|16236.34|16236.34|0
1620633370000|2021-05-10 07:56:10|16239.13|16239.13|16239.13|16239.13|16239.13|16239.13|16239.13|16239.13|0
1620633420000|2021-05-10 07:57:00|16233.54|16233.54|16233.54|16233.54|16233.54|16233.54|16233.54|16233.54|0
1620633570000|2021-05-10 07:59:30|16239.28|16239.28|16239.28|16239.28|16239.28|16239.28|16239.28|16239.28|0
1620633600000|2021-05-10 08:00:00|16237.88|16237.88|16236.48|16236.48|16237.88|16237.88|16236.48|16236.48|0
1620633630000|2021-05-10 08:00:30|16232.52|16232.52|16232.52|16232.52|16232.52|16232.52|16232.52|16232.52|0
1620633780000|2021-05-10 08:03:00|16236.48|16236.48|16236.48|16236.48|16236.48|16236.48|16236.48|16236.48|0
1620633790000|2021-05-10 08:03:10|16232.52|16232.52|16232.52|16232.52|16232.52|16232.52|16232.52|16232.52|0
1620633860000|2021-05-10 08:04:20|16231.12|16231.12|16231.12|16231.12|16231.12|16231.12|16231.12|16231.12|0
1620634040000|2021-05-10 08:07:20|16232.52|16232.52|16233.91|16233.91|16233.91|16233.91|16232.52|16232.52|0
1620634190000|2021-05-10 08:09:50|16229.95|16229.95|16229.95|16229.95|16229.95|16229.95|16229.95|16229.95|0
1620634210000|2021-05-10 08:10:10|16225.98|16225.98|16225.98|16225.98|16225.98|16225.98|16225.98|16225.98|0
1620634220000|2021-05-10 08:10:20|16220.61|16220.61|16217.82|16217.82|16220.61|16220.61|16217.82|16217.82|0
1620634260000|2021-05-10 08:11:00|16213.85|16213.85|16213.85|16213.85|16213.85|16213.85|16213.85|16213.85|0
1620634340000|2021-05-10 08:12:20|16218.04|16218.04|16218.04|16218.04|16218.04|16218.04|16218.04|16218.04|0
1620634360000|2021-05-10 08:12:40|16219.44|16219.44|16219.44|16219.44|16219.44|16219.44|16219.44|16219.44|0
1620634400000|2021-05-10 08:13:20|16218.29|16218.29|16218.29|16218.29|16218.29|16218.29|16218.29|16218.29|0
1620634430000|2021-05-10 08:13:50|16230.2|16230.2|16230.2|16230.2|16234.16|16234.16|16230.2|16230.2|0
1620634440000|2021-05-10 08:14:00|16226.23|16226.23|16226.23|16226.23|16226.23|16226.23|16226.23|16226.23|0
1620634470000|2021-05-10 08:14:30|16230.2|16230.2|16230.2|16230.2|16230.2|16230.2|16230.2|16230.2|0
1620634500000|2021-05-10 08:15:00|16227.4|16227.4|16220.64|16220.64|16227.4|16227.4|16220.64|16220.64|0
1620634540000|2021-05-10 08:15:40|16219.24|16219.24|16219.24|16219.24|16219.24|16219.24|16219.24|16219.24|0
1620634590000|2021-05-10 08:16:30|16223.21|16223.21|16223.21|16223.21|16223.21|16223.21|16223.21|16223.21|0
1620634740000|2021-05-10 08:19:00|16247.01|16247.01|16247.01|16247.01|16247.01|16247.01|16247.01|16247.01|0
1620634750000|2021-05-10 08:19:10|16250.98|16250.98|16250.98|16250.98|16250.98|16250.98|16250.98|16250.98|0
1620634950000|2021-05-10 08:22:30|16247.01|16247.01|16247.01|16247.01|16247.01|16247.01|16247.01|16247.01|0
1620634960000|2021-05-10 08:22:40|16250.98|16250.98|16250.98|16250.98|16250.98|16250.98|16250.98|16250.98|0
1620634970000|2021-05-10 08:22:50|16249.58|16249.58|16249.58|16249.58|16249.58|16249.58|16249.58|16249.58|0
1620635100000|2021-05-10 08:25:00|16250.98|16250.98|16250.98|16250.98|16250.98|16250.98|16250.98|16250.98|0
1620635240000|2021-05-10 08:27:20|16248.18|16248.18|16246.79|16246.79|16248.18|16248.18|16246.79|16246.79|0
1620635250000|2021-05-10 08:27:30|16250.98|16250.98|16250.98|16250.98|16250.98|16250.98|16250.98|16250.98|0
1620635280000|2021-05-10 08:28:00|16249.58|16249.58|16249.58|16249.58|16249.58|16249.58|16249.58|16249.58|0
1620635360000|2021-05-10 08:29:20|16246.79|16246.79|16246.79|16246.79|16246.79|16246.79|16246.79|16246.79|0
1620635380000|2021-05-10 08:29:40|16242.82|16242.82|16242.82|16242.82|16242.82|16242.82|16242.82|16242.82|0
1620635440000|2021-05-10 08:30:40|16244.22|16244.22|16244.22|16244.22|16244.22|16244.22|16244.22|16244.22|0
1620635520000|2021-05-10 08:32:00|16242.82|16242.82|16242.82|16242.82|16242.82|16242.82|16242.82|16242.82|0
1620635640000|2021-05-10 08:34:00|16238.85|16238.85|16238.85|16238.85|16238.85|16238.85|16238.85|16238.85|0
1620635670000|2021-05-10 08:34:30|16242.82|16242.82|16242.82|16242.82|16242.82|16242.82|16242.82|16242.82|0
1620635680000|2021-05-10 08:34:40|16238.85|16238.85|16238.85|16238.85|16238.85|16238.85|16238.85|16238.85|0
1620635690000|2021-05-10 08:34:50|16242.82|16242.82|16242.82|16242.82|16242.82|16242.82|16242.82|16242.82|0
1620635700000|2021-05-10 08:35:00|16241.67|16241.67|16241.67|16241.67|16241.67|16241.67|16241.67|16241.67|0
1620635710000|2021-05-10 08:35:10|16237.7|16237.7|16237.7|16237.7|16237.7|16237.7|16237.7|16237.7|0
1620635720000|2021-05-10 08:35:20|16244.69|16244.69|16244.69|16244.69|16244.69|16244.69|16244.69|16244.69|0
1620635750000|2021-05-10 08:35:50|16243.29|16243.29|16239.33|16239.33|16243.29|16243.29|16239.33|16239.33|0
1620635760000|2021-05-10 08:36:00|16236.53|16236.53|16236.53|16236.53|16236.53|16236.53|16236.53|16236.53|0
1620635770000|2021-05-10 08:36:10|16232.56|16232.56|16232.56|16232.56|16232.56|16232.56|16232.56|16232.56|0
1620635800000|2021-05-10 08:36:40|16233.96|16233.96|16229.99|16229.99|16233.96|16233.96|16229.99|16229.99|0
1620635830000|2021-05-10 08:37:10|16228.6|16228.6|16228.6|16228.6|16228.6|16228.6|16228.6|16228.6|0
1620635840000|2021-05-10 08:37:20|16229.99|16229.99|16229.99|16229.99|16229.99|16229.99|16229.99|16229.99|0
1620635860000|2021-05-10 08:37:40|16233.96|16233.96|16233.96|16233.96|16233.96|16233.96|16233.96|16233.96|0
1620635890000|2021-05-10 08:38:10|16229.99|16229.99|16229.99|16229.99|16229.99|16229.99|16229.99|16229.99|0
1620636040000|2021-05-10 08:40:40|16231.39|16231.39|16231.39|16231.39|16231.39|16231.39|16231.39|16231.39|0
1620636050000|2021-05-10 08:40:50|16232.79|16232.79|16234.19|16234.19|16234.19|16234.19|16232.79|16232.79|0
1620636120000|2021-05-10 08:42:00|16235.59|16235.59|16235.59|16235.59|16235.59|16235.59|16235.59|16235.59|0
1620636130000|2021-05-10 08:42:10|16236.98|16236.98|16236.98|16236.98|16236.98|16236.98|16236.98|16236.98|0
1620636140000|2021-05-10 08:42:20|16238.38|16238.38|16238.38|16238.38|16238.38|16238.38|16238.38|16238.38|0
1620636150000|2021-05-10 08:42:30|16239.78|16239.78|16239.78|16239.78|16239.78|16239.78|16239.78|16239.78|0
1620636200000|2021-05-10 08:43:20|16241.18|16241.18|16241.18|16241.18|16241.18|16241.18|16241.18|16241.18|0
1620636220000|2021-05-10 08:43:40|16239.78|16239.78|16239.78|16239.78|16239.78|16239.78|16239.78|16239.78|0
1620636300000|2021-05-10 08:45:00|16238.38|16238.38|16238.38|16238.38|16238.38|16238.38|16236.98|16236.98|0
1620636340000|2021-05-10 08:45:40|16235.59|16235.59|16235.59|16235.59|16235.59|16235.59|16235.59|16235.59|0
1620636420000|2021-05-10 08:47:00|16234.44|16234.44|16234.44|16234.44|16234.44|16234.44|16234.44|16234.44|0
1620636490000|2021-05-10 08:48:10|16232.14|16232.14|16222.36|16222.36|16232.14|16232.14|16222.36|16222.36|0
1620636530000|2021-05-10 08:48:50|16218.39|16218.39|16218.39|16218.39|16218.39|16218.39|16218.39|16218.39|0
1620636560000|2021-05-10 08:49:20|16221.18|16221.18|16223.98|16223.98|16223.98|16223.98|16221.18|16221.18|0
1620636620000|2021-05-10 08:50:20|16231.92|16231.92|16231.92|16231.92|16231.92|16231.92|16231.92|16231.92|0
1620636630000|2021-05-10 08:50:30|16227.95|16227.95|16227.95|16227.95|16227.95|16227.95|16227.95|16227.95|0
1620636640000|2021-05-10 08:50:40|16226.55|16226.55|16222.58|16222.58|16226.55|16226.55|16222.58|16222.58|0
1620636700000|2021-05-10 08:51:40|16220.29|16220.29|16220.29|16220.29|16220.29|16220.29|16220.29|16220.29|0
1620636730000|2021-05-10 08:52:10|16218.89|16218.89|16214.69|16214.69|16218.89|16218.89|16214.69|16214.69|0
1620636760000|2021-05-10 08:52:40|16211.9|16211.9|16211.9|16211.9|16211.9|16211.9|16211.9|16211.9|0
1620636940000|2021-05-10 08:55:40|16214.19|16214.19|16215.34|16215.34|16215.34|16215.34|16214.19|16214.19|0
1620636950000|2021-05-10 08:55:50|16216.49|16216.49|16216.49|16216.49|16216.49|16216.49|16216.49|16216.49|0
1620636970000|2021-05-10 08:56:10|16219.29|16219.29|16215.32|16215.32|16219.29|16219.29|16215.32|16215.32|0
1620637000000|2021-05-10 08:56:40|16212.52|16212.52|16212.52|16212.52|16212.52|16212.52|16212.52|16212.52|0
1620637080000|2021-05-10 08:58:00|16204.59|16204.59|16204.59|16204.59|16204.59|16204.59|16204.59|16204.59|0
1620637090000|2021-05-10 08:58:10|16200.62|16200.62|16200.62|16200.62|16200.62|16200.62|16200.62|16200.62|0
1620637150000|2021-05-10 08:59:10|16196.65|16196.65|16196.65|16196.65|16196.65|16196.65|16196.65|16196.65|0
1620637210000|2021-05-10 09:00:10|16193.85|16193.85|16193.85|16193.85|16193.85|16193.85|16193.85|16193.85|0
1620637240000|2021-05-10 09:00:40|16188.26|16188.26|16188.26|16188.26|16188.26|16188.26|16188.26|16188.26|0
1620637290000|2021-05-10 09:01:30|16189.66|16189.66|16189.66|16189.66|16189.66|16189.66|16189.66|16189.66|0
1620637320000|2021-05-10 09:02:00|16185.69|16185.69|16185.69|16185.69|16185.69|16185.69|16185.69|16185.69|0
1620637340000|2021-05-10 09:02:20|16189.66|16189.66|16189.66|16189.66|16189.66|16189.66|16189.66|16189.66|0
1620637540000|2021-05-10 09:05:40|16186.86|16186.86|16186.86|16186.86|16186.86|16186.86|16186.86|16186.86|0
1620637560000|2021-05-10 09:06:00|16188.26|16188.26|16189.66|16189.66|16189.66|16189.66|16188.26|16188.26|0
1620637570000|2021-05-10 09:06:10|16193.63|16193.63|16193.63|16193.63|16193.63|16193.63|16193.63|16193.63|0
1620637600000|2021-05-10 09:06:40|16196.42|16196.42|16188.49|16188.49|16196.42|16196.42|16188.49|16188.49|0
1620637610000|2021-05-10 09:06:50|16189.64|16189.64|16189.64|16189.64|16189.64|16189.64|16189.64|16189.64|0
1620637630000|2021-05-10 09:07:10|16197.57|16197.57|16197.57|16197.57|16197.57|16197.57|16197.57|16197.57|0
1620637640000|2021-05-10 09:07:20|16198.97|16198.97|16198.97|16198.97|16198.97|16198.97|16198.97|16198.97|0
1620637750000|2021-05-10 09:09:10|16195|16195|16195|16195|16195|16195|16195|16195|0
1620637780000|2021-05-10 09:09:40|16196.4|16196.4|16196.4|16196.4|16196.4|16196.4|16196.4|16196.4|0
1620637790000|2021-05-10 09:09:50|16200.37|16200.37|16204.34|16204.34|16204.34|16204.34|16200.37|16200.37|0
1620637800000|2021-05-10 09:10:00|16202.94|16202.94|16202.94|16202.94|16202.94|16202.94|16202.94|16202.94|0
1620637810000|2021-05-10 09:10:10|16201.54|16201.54|16197.57|16197.57|16201.54|16201.54|16197.57|16197.57|0
1620637820000|2021-05-10 09:10:20|16194.13|16194.13|16194.13|16194.13|16194.13|16194.13|16194.13|16194.13|0
1620637830000|2021-05-10 09:10:30|16198.1|16198.1|16198.1|16198.1|16198.1|16198.1|16198.1|16198.1|0
1620637840000|2021-05-10 09:10:40|16194.13|16194.13|16194.13|16194.13|16194.13|16194.13|16194.13|16194.13|0
1620638040000|2021-05-10 09:14:00|16202.06|16202.06|16198.1|16198.1|16202.06|16202.06|16198.1|16198.1|0
1620638070000|2021-05-10 09:14:30|16194.13|16194.13|16194.13|16194.13|16194.13|16194.13|16194.13|16194.13|0
1620638130000|2021-05-10 09:15:30|16192.73|16192.73|16194.13|16194.13|16194.13|16194.13|16192.73|16192.73|0
1620638180000|2021-05-10 09:16:20|16195.53|16195.53|16195.53|16195.53|16195.53|16195.53|16195.53|16195.53|0
1620638300000|2021-05-10 09:18:20|16199.72|16199.72|16199.72|16199.72|16199.72|16199.72|16199.72|16199.72|0
1620638520000|2021-05-10 09:22:00|16200.87|16200.87|16200.87|16200.87|16200.87|16200.87|16200.87|16200.87|0
1620638640000|2021-05-10 09:24:00|16206.46|16206.46|16206.46|16206.46|16206.46|16206.46|16206.46|16206.46|0
1620638700000|2021-05-10 09:25:00|16210.43|16210.43|16210.43|16210.43|16210.43|16210.43|16210.43|16210.43|0
1620638710000|2021-05-10 09:25:10|16214.4|16214.4|16214.4|16214.4|16214.4|16214.4|16214.4|16214.4|0
1620638760000|2021-05-10 09:26:00|16210.43|16210.43|16210.43|16210.43|16210.43|16210.43|16210.43|16210.43|0
1620638800000|2021-05-10 09:26:40|16214.4|16214.4|16214.4|16214.4|16214.4|16214.4|16214.4|16214.4|0
1620638850000|2021-05-10 09:27:30|16210.43|16210.43|16210.43|16210.43|16210.43|16210.43|16210.43|16210.43|0
1620638890000|2021-05-10 09:28:10|16208.13|16208.13|16199.74|16199.74|16208.13|16208.13|16199.74|16199.74|0
1620639070000|2021-05-10 09:31:10|16198.6|16198.6|16194.63|16194.63|16198.6|16198.6|16194.63|16194.63|0
1620639130000|2021-05-10 09:32:10|16193.23|16193.23|16193.23|16193.23|16193.23|16193.23|16193.23|16193.23|0
1620639360000|2021-05-10 09:36:00|16190.43|16190.43|16190.68|16190.68|16191.83|16191.83|16190.43|16190.43|0
1620639410000|2021-05-10 09:36:50|16182.75|16182.75|16182.75|16182.75|16182.75|16182.75|16178.78|16178.78|0
1620639420000|2021-05-10 09:37:00|16178.78|16178.78|16178.78|16178.78|16178.78|16178.78|16178.78|16178.78|0
1620639430000|2021-05-10 09:37:10|16174.81|16174.81|16174.81|16174.81|16174.81|16174.81|16174.81|16174.81|0
1620639440000|2021-05-10 09:37:20|16170.85|16170.85|16170.85|16170.85|16170.85|16170.85|16170.85|16170.85|0
1620639480000|2021-05-10 09:38:00|16178.78|16178.78|16182.75|16182.75|16182.75|16182.75|16178.78|16178.78|0
1620639500000|2021-05-10 09:38:20|16178.78|16178.78|16178.78|16178.78|16178.78|16178.78|16178.78|16178.78|0
1620639520000|2021-05-10 09:38:40|16181.58|16181.58|16181.58|16181.58|16181.58|16181.58|16181.58|16181.58|0
1620639530000|2021-05-10 09:38:50|16177.61|16177.61|16177.61|16177.61|16177.61|16177.61|16177.61|16177.61|0
1620639550000|2021-05-10 09:39:10|16179.01|16179.01|16179.01|16179.01|16179.01|16179.01|16179.01|16179.01|0
1620639700000|2021-05-10 09:41:40|16175.04|16175.04|16175.04|16175.04|16175.04|16175.04|16175.04|16175.04|0
1620639720000|2021-05-10 09:42:00|16173.89|16173.89|16173.89|16173.89|16173.89|16173.89|16173.89|16173.89|0
1620639730000|2021-05-10 09:42:10|16169.92|16169.92|16169.92|16169.92|16169.92|16169.92|16169.92|16169.92|0
1620639740000|2021-05-10 09:42:20|16171.32|16171.32|16174.12|16174.12|16174.12|16174.12|16171.32|16171.32|0
1620639760000|2021-05-10 09:42:40|16178.09|16178.09|16178.09|16178.09|16178.09|16178.09|16178.09|16178.09|0
1620639770000|2021-05-10 09:42:50|16176.69|16176.69|16176.69|16176.69|16176.69|16176.69|16176.69|16176.69|0
1620639830000|2021-05-10 09:43:50|16180.66|16180.66|16180.66|16180.66|16180.66|16180.66|16180.66|16180.66|0
1620639840000|2021-05-10 09:44:00|16183.23|16183.23|16183.23|16183.23|16183.23|16183.23|16183.23|16183.23|0
1620639870000|2021-05-10 09:44:30|16179.26|16179.26|16179.26|16179.26|16179.26|16179.26|16179.26|16179.26|0
1620639880000|2021-05-10 09:44:40|16175.29|16175.29|16175.29|16175.29|16175.29|16175.29|16175.29|16175.29|0
1620639940000|2021-05-10 09:45:40|16173.89|16173.89|16173.89|16173.89|16173.89|16173.89|16173.89|16173.89|0
1620640020000|2021-05-10 09:47:00|16171.1|16171.1|16169.7|16169.7|16171.1|16171.1|16169.7|16169.7|0
1620640100000|2021-05-10 09:48:20|16168.3|16168.3|16169.7|16169.7|16169.7|16169.7|16168.3|16168.3|0
1620640140000|2021-05-10 09:49:00|16171.1|16171.1|16171.1|16171.1|16171.1|16171.1|16171.1|16171.1|0
1620640150000|2021-05-10 09:49:10|16173.89|16173.89|16173.89|16173.89|16173.89|16173.89|16173.89|16173.89|0
1620640240000|2021-05-10 09:50:40|16178.09|16178.09|16178.09|16178.09|16178.09|16178.09|16178.09|16178.09|0
1620640360000|2021-05-10 09:52:40|16179.23|16179.23|16179.23|16179.23|16179.23|16179.23|16179.23|16179.23|0
1620640640000|2021-05-10 09:57:20|16183.2|16183.2|16183.2|16183.2|16183.2|16183.2|16183.2|16183.2|0
1620640690000|2021-05-10 09:58:10|16186|16186|16184.33|16184.33|16188.29|16188.29|16184.33|16184.33|0
1620640700000|2021-05-10 09:58:20|16183.18|16183.18|16183.18|16183.18|16183.18|16183.18|16183.18|16183.18|0
1620640800000|2021-05-10 10:00:00|16179.21|16179.21|16175.52|16175.52|16179.21|16179.21|16175.52|16175.52|0
1620640820000|2021-05-10 10:00:20|16171.55|16171.55|16171.55|16171.55|16171.55|16171.55|16171.55|16171.55|0
1620640840000|2021-05-10 10:00:40|16175.52|16175.52|16175.52|16175.52|16175.52|16175.52|16175.52|16175.52|0
1620640860000|2021-05-10 10:01:00|16171.55|16171.55|16171.55|16171.55|16171.55|16171.55|16171.55|16171.55|0
1620640980000|2021-05-10 10:03:00|16175.52|16175.52|16174.12|16174.12|16175.52|16175.52|16174.12|16174.12|0
1620640990000|2021-05-10 10:03:10|16178.09|16178.09|16178.09|16178.09|16178.09|16178.09|16178.09|16178.09|0
1620641040000|2021-05-10 10:04:00|16180.88|16180.88|16182.28|16182.28|16182.28|16182.28|16180.88|16180.88|0
1620641060000|2021-05-10 10:04:20|16185.08|16185.08|16185.08|16185.08|16185.08|16185.08|16185.08|16185.08|0
1620641220000|2021-05-10 10:07:00|16186.22|16186.22|16186.22|16186.22|16186.22|16186.22|16186.22|16186.22|0
1620641260000|2021-05-10 10:07:40|16184.83|16184.83|16184.83|16184.83|16184.83|16184.83|16184.83|16184.83|0
1620641300000|2021-05-10 10:08:20|16183.43|16183.43|16182.03|16182.03|16183.43|16183.43|16182.03|16182.03|0
1620641370000|2021-05-10 10:09:30|16189.97|16189.97|16189.97|16189.97|16189.97|16189.97|16189.97|16189.97|0
1620641400000|2021-05-10 10:10:00|16186|16186|16186|16186|16186|16186|16186|16186|0
1620641610000|2021-05-10 10:13:30|16188.79|16188.79|16187.4|16187.4|16188.79|16188.79|16187.4|16187.4|0
1620641620000|2021-05-10 10:13:40|16186.25|16186.25|16186.25|16186.25|16186.25|16186.25|16186.25|16186.25|0
1620641660000|2021-05-10 10:14:20|16187.4|16187.4|16187.4|16187.4|16187.4|16187.4|16187.4|16187.4|0
1620641740000|2021-05-10 10:15:40|16191.36|16191.36|16191.36|16191.36|16191.36|16191.36|16191.36|16191.36|0
1620641830000|2021-05-10 10:17:10|16189.97|16189.97|16188.57|16188.57|16189.97|16189.97|16188.57|16188.57|0
1620641850000|2021-05-10 10:17:30|16184.6|16184.6|16184.6|16184.6|16184.6|16184.6|16184.6|16184.6|0
1620641880000|2021-05-10 10:18:00|16180.63|16180.63|16180.63|16180.63|16180.63|16180.63|16180.63|16180.63|0
1620641890000|2021-05-10 10:18:10|16184.6|16184.6|16184.6|16184.6|16184.6|16184.6|16184.6|16184.6|0
1620641920000|2021-05-10 10:18:40|16183.2|16183.2|16183.2|16183.2|16183.2|16183.2|16183.2|16183.2|0
1620641930000|2021-05-10 10:18:50|16180.91|16180.91|16180.91|16180.91|16180.91|16180.91|16180.91|16180.91|0
1620642010000|2021-05-10 10:20:10|16176.94|16176.94|16176.94|16176.94|16176.94|16176.94|16176.94|16176.94|0
1620642070000|2021-05-10 10:21:10|16174.64|16174.64|16174.64|16174.64|16174.64|16174.64|16174.64|16174.64|0
1620642300000|2021-05-10 10:25:00|16173.49|16173.49|16174.64|16174.64|16174.64|16174.64|16173.49|16173.49|0
1620642340000|2021-05-10 10:25:40|16173.49|16173.49|16173.49|16173.49|16173.49|16173.49|16173.49|16173.49|0
1620642350000|2021-05-10 10:25:50|16172.1|16172.1|16170.7|16170.7|16172.1|16172.1|16170.7|16170.7|0
1620642370000|2021-05-10 10:26:10|16172.1|16172.1|16170.7|16170.7|16172.1|16172.1|16170.7|16170.7|0
1620642380000|2021-05-10 10:26:20|16169.3|16169.3|16169.3|16169.3|16169.3|16169.3|16169.3|16169.3|0
1620642390000|2021-05-10 10:26:30|16167.9|16167.9|16167.9|16167.9|16167.9|16167.9|16167.9|16167.9|0
1620642400000|2021-05-10 10:26:40|16166.5|16166.5|16166.5|16166.5|16166.5|16166.5|16166.5|16166.5|0
1620642480000|2021-05-10 10:28:00|16170.7|16170.7|16169.3|16169.3|16170.7|16170.7|16169.3|16169.3|0
1620642490000|2021-05-10 10:28:10|16173.49|16173.49|16177.46|16177.46|16177.46|16177.46|16173.49|16173.49|0
1620642500000|2021-05-10 10:28:20|16178.61|16178.61|16178.61|16178.61|16178.61|16178.61|16178.61|16178.61|0
1620642530000|2021-05-10 10:28:50|16174.64|16174.64|16174.64|16174.64|16174.64|16174.64|16174.64|16174.64|0
1620642560000|2021-05-10 10:29:20|16173.49|16173.49|16174.64|16174.64|16174.64|16174.64|16173.49|16173.49|0
1620642640000|2021-05-10 10:30:40|16173.24|16173.24|16173.24|16173.24|16173.24|16173.24|16173.24|16173.24|0
1620642650000|2021-05-10 10:30:50|16171.85|16171.85|16171.85|16171.85|16171.85|16171.85|16171.85|16171.85|0
1620642720000|2021-05-10 10:32:00|16167.88|16167.88|16160.22|16160.22|16167.88|16167.88|16160.22|16160.22|0
1620642730000|2021-05-10 10:32:10|16158.82|16158.82|16158.82|16158.82|16158.82|16158.82|16158.82|16158.82|0
1620642750000|2021-05-10 10:32:30|16154.85|16154.85|16154.85|16154.85|16154.85|16154.85|16154.85|16154.85|0
1620642790000|2021-05-10 10:33:10|16150.88|16150.88|16150.88|16150.88|16150.88|16150.88|16150.88|16150.88|0
1620642830000|2021-05-10 10:33:50|16149.48|16149.48|16149.48|16149.48|16149.48|16149.48|16149.48|16149.48|0
1620642900000|2021-05-10 10:35:00|16153.45|16153.45|16153.45|16153.45|16153.45|16153.45|16153.45|16153.45|0
1620642920000|2021-05-10 10:35:20|16157.42|16157.42|16153.45|16153.45|16157.42|16157.42|16153.45|16153.45|0
1620642940000|2021-05-10 10:35:40|16149.48|16149.48|16149.48|16149.48|16149.48|16149.48|16149.48|16149.48|0
1620643020000|2021-05-10 10:37:00|16148.09|16148.09|16156.02|16156.02|16156.02|16156.02|16148.09|16148.09|0
1620643050000|2021-05-10 10:37:30|16152.05|16152.05|16152.05|16152.05|16152.05|16152.05|16152.05|16152.05|0
1620643060000|2021-05-10 10:37:40|16150.66|16150.66|16150.66|16150.66|16150.66|16150.66|16150.66|16150.66|0
1620643240000|2021-05-10 10:40:40|16147.86|16147.86|16147.86|16147.86|16147.86|16147.86|16147.86|16147.86|0
1620643260000|2021-05-10 10:41:00|16149.01|16149.01|16149.01|16149.01|16149.01|16149.01|16149.01|16149.01|0
1620643320000|2021-05-10 10:42:00|16156.94|16156.94|16156.94|16156.94|16156.94|16156.94|16156.94|16156.94|0
1620643340000|2021-05-10 10:42:20|16159.74|16159.74|16159.74|16159.74|16159.74|16159.74|16159.74|16159.74|0
1620643350000|2021-05-10 10:42:30|16155.77|16155.77|16155.77|16155.77|16155.77|16155.77|16155.77|16155.77|0
1620643380000|2021-05-10 10:43:00|16159.74|16159.74|16163.71|16163.71|16163.71|16163.71|16159.74|16159.74|0
1620643390000|2021-05-10 10:43:10|16162.31|16162.31|16162.31|16162.31|16162.31|16162.31|16162.31|16162.31|0
1620643400000|2021-05-10 10:43:20|16166.28|16166.28|16166.28|16166.28|16166.28|16166.28|16166.28|16166.28|0
1620643630000|2021-05-10 10:47:10|16162.31|16162.31|16162.31|16162.31|16162.31|16162.31|16162.31|16162.31|0
1620643660000|2021-05-10 10:47:40|16158.34|16158.34|16158.34|16158.34|16158.34|16158.34|16158.34|16158.34|0
1620643690000|2021-05-10 10:48:10|16156.94|16156.94|16156.94|16156.94|16156.94|16156.94|16156.94|16156.94|0
1620643700000|2021-05-10 10:48:20|16152.98|16152.98|16152.98|16152.98|16152.98|16152.98|16152.98|16152.98|0
1620643740000|2021-05-10 10:49:00|16156.94|16156.94|16156.94|16156.94|16156.94|16156.94|16156.94|16156.94|0
1620643760000|2021-05-10 10:49:20|16160.91|16160.91|16160.91|16160.91|16160.91|16160.91|16160.91|16160.91|0
1620643800000|2021-05-10 10:50:00|16163.71|16163.71|16163.71|16163.71|16163.71|16163.71|16163.71|16163.71|0
1620643950000|2021-05-10 10:52:30|16155.77|16155.77|16155.77|16155.77|16155.77|16155.77|16155.77|16155.77|0
1620644020000|2021-05-10 10:53:40|16157.17|16157.17|16157.17|16157.17|16157.17|16157.17|16157.17|16157.17|0
1620644220000|2021-05-10 10:57:00|16158.57|16158.57|16158.57|16158.57|16158.57|16158.57|16158.57|16158.57|0
1620644240000|2021-05-10 10:57:20|16159.97|16159.97|16159.97|16159.97|16159.97|16159.97|16159.97|16159.97|0
1620644290000|2021-05-10 10:58:10|16161.36|16161.36|16164.16|16164.16|16164.16|16164.16|16161.36|16161.36|0
1620644330000|2021-05-10 10:58:50|16165.56|16165.56|16165.56|16165.56|16165.56|16165.56|16165.56|16165.56|0
1620644380000|2021-05-10 10:59:40|16162.76|16162.76|16162.76|16162.76|16162.76|16162.76|16162.76|16162.76|0
1620644390000|2021-05-10 10:59:50|16158.79|16158.79|16158.79|16158.79|16158.79|16158.79|16158.79|16158.79|0
1620644400000|2021-05-10 11:00:00|16157.4|16157.4|16157.4|16157.4|16157.4|16157.4|16157.4|16157.4|0
1620644430000|2021-05-10 11:00:30|16154.6|16154.6|16151.8|16151.8|16154.6|16154.6|16151.8|16151.8|0
1620644440000|2021-05-10 11:00:40|16149.01|16149.01|16149.01|16149.01|16149.01|16149.01|16149.01|16149.01|0
1620644450000|2021-05-10 11:00:50|16147.61|16147.61|16147.61|16147.61|16147.61|16147.61|16147.61|16147.61|0
1620644540000|2021-05-10 11:02:20|16146.46|16146.46|16146.46|16146.46|16146.46|16146.46|16146.46|16146.46|0
1620644550000|2021-05-10 11:02:30|16145.06|16145.06|16145.06|16145.06|16145.06|16145.06|16145.06|16145.06|0
1620644620000|2021-05-10 11:03:40|16143.67|16143.67|16136.68|16136.68|16143.67|16143.67|16136.68|16136.68|0
1620644630000|2021-05-10 11:03:50|16139.47|16139.47|16139.47|16139.47|16139.47|16139.47|16139.47|16139.47|0
1620644670000|2021-05-10 11:04:30|16140.87|16140.87|16140.87|16140.87|16140.87|16140.87|16140.87|16140.87|0
1620644690000|2021-05-10 11:04:50|16143.67|16143.67|16143.67|16143.67|16143.67|16143.67|16143.67|16143.67|0
1620644740000|2021-05-10 11:05:40|16142.27|16142.27|16142.27|16142.27|16142.27|16142.27|16142.27|16142.27|0
1620644760000|2021-05-10 11:06:00|16140.87|16140.87|16140.87|16140.87|16140.87|16140.87|16140.87|16140.87|0
1620644770000|2021-05-10 11:06:10|16143.67|16143.67|16143.67|16143.67|16143.67|16143.67|16143.67|16143.67|0
1620644820000|2021-05-10 11:07:00|16142.27|16142.27|16146.24|16146.24|16146.24|16146.24|16142.27|16142.27|0
1620644840000|2021-05-10 11:07:20|16142.27|16142.27|16142.27|16142.27|16142.27|16142.27|16142.27|16142.27|0
1620644870000|2021-05-10 11:07:50|16138.3|16138.3|16138.3|16138.3|16138.3|16138.3|16138.3|16138.3|0
1620644900000|2021-05-10 11:08:20|16134.33|16134.33|16134.33|16134.33|16134.33|16134.33|16134.33|16134.33|0
1620644970000|2021-05-10 11:09:30|16142.27|16142.27|16142.27|16142.27|16142.27|16142.27|16142.27|16142.27|0
1620645000000|2021-05-10 11:10:00|16134.33|16134.33|16134.33|16134.33|16134.33|16134.33|16134.33|16134.33|0
1620645060000|2021-05-10 11:11:00|16135.48|16135.48|16136.88|16136.88|16136.88|16136.88|16135.48|16135.48|0
1620645100000|2021-05-10 11:11:40|16140.85|16140.85|16140.85|16140.85|16140.85|16140.85|16140.85|16140.85|0
1620645340000|2021-05-10 11:15:40|16142.24|16142.24|16142.24|16142.24|16142.24|16142.24|16142.24|16142.24|0
1620645370000|2021-05-10 11:16:10|16143.39|16143.39|16150.16|16150.16|16150.16|16150.16|16143.39|16143.39|0
1620645390000|2021-05-10 11:16:30|16154.12|16154.12|16154.12|16154.12|16154.12|16154.12|16154.12|16154.12|0
1620645440000|2021-05-10 11:17:20|16150.16|16150.16|16150.16|16150.16|16150.16|16150.16|16150.16|16150.16|0
1620645630000|2021-05-10 11:20:30|16146.19|16146.19|16146.19|16146.19|16146.19|16146.19|16146.19|16146.19|0
1620645660000|2021-05-10 11:21:00|16150.16|16150.16|16146.19|16146.19|16150.16|16150.16|16146.19|16146.19|0
1620645750000|2021-05-10 11:22:30|16144.79|16144.79|16144.79|16144.79|16144.79|16144.79|16144.79|16144.79|0
1620645850000|2021-05-10 11:24:10|16148.76|16148.76|16148.76|16148.76|16148.76|16148.76|16148.76|16148.76|0
1620646050000|2021-05-10 11:27:30|16144.79|16144.79|16144.79|16144.79|16144.79|16144.79|16144.79|16144.79|0
1620646060000|2021-05-10 11:27:40|16146.19|16146.19|16148.98|16148.98|16148.98|16148.98|16146.19|16146.19|0
1620646080000|2021-05-10 11:28:00|16145.02|16145.02|16145.02|16145.02|16145.02|16145.02|16145.02|16145.02|0
1620646150000|2021-05-10 11:29:10|16143.62|16143.62|16143.62|16143.62|16143.62|16143.62|16143.62|16143.62|0
1620646190000|2021-05-10 11:29:50|16147.59|16147.59|16147.59|16147.59|16147.59|16147.59|16147.59|16147.59|0
1620646200000|2021-05-10 11:30:00|16151.55|16151.55|16151.55|16151.55|16151.55|16151.55|16151.55|16151.55|0
1620646230000|2021-05-10 11:30:30|16147.59|16147.59|16147.59|16147.59|16147.59|16147.59|16147.59|16147.59|0
1620646270000|2021-05-10 11:31:10|16155.52|16155.52|16155.52|16155.52|16155.52|16155.52|16155.52|16155.52|0
1620646360000|2021-05-10 11:32:40|16156.67|16156.67|16157.82|16157.82|16157.82|16157.82|16156.67|16156.67|0
1620646460000|2021-05-10 11:34:20|16158.97|16158.97|16158.97|16158.97|16158.97|16158.97|16158.97|16158.97|0
1620646530000|2021-05-10 11:35:30|16162.93|16162.93|16166.9|16166.9|16166.9|16166.9|16162.93|16162.93|0
1620646660000|2021-05-10 11:37:40|16164.11|16164.11|16159.91|16159.91|16164.11|16164.11|16159.91|16159.91|0
1620646680000|2021-05-10 11:38:00|16158.76|16158.76|16158.76|16158.76|16158.76|16158.76|16158.76|16158.76|0
1620646690000|2021-05-10 11:38:10|16162.73|16162.73|16162.73|16162.73|16162.73|16162.73|16162.73|16162.73|0
1620646800000|2021-05-10 11:40:00|16161.33|16161.33|16161.33|16161.33|16161.33|16161.33|16161.33|16161.33|0
1620646820000|2021-05-10 11:40:20|16159.94|16159.94|16159.94|16159.94|16159.94|16159.94|16159.94|16159.94|0
1620646850000|2021-05-10 11:40:50|16155.97|16155.97|16155.97|16155.97|16155.97|16155.97|16155.97|16155.97|0
1620646880000|2021-05-10 11:41:20|16152|16152|16152|16152|16152|16152|16152|16152|0
1620646890000|2021-05-10 11:41:30|16153.15|16153.15|16153.15|16153.15|16153.15|16153.15|16153.15|16153.15|0
1620646980000|2021-05-10 11:43:00|16151.75|16151.75|16151.75|16151.75|16151.75|16151.75|16151.75|16151.75|0
1620647040000|2021-05-10 11:44:00|16147.78|16147.78|16147.78|16147.78|16147.78|16147.78|16147.78|16147.78|0
1620647050000|2021-05-10 11:44:10|16143.81|16143.81|16143.81|16143.81|16143.81|16143.81|16143.81|16143.81|0
1620647090000|2021-05-10 11:44:50|16147.78|16147.78|16147.78|16147.78|16147.78|16147.78|16147.78|16147.78|0
1620647120000|2021-05-10 11:45:20|16148.93|16148.93|16148.93|16148.93|16148.93|16148.93|16148.93|16148.93|0
1620647150000|2021-05-10 11:45:50|16152.9|16152.9|16152.9|16152.9|16152.9|16152.9|16152.9|16152.9|0
1620647270000|2021-05-10 11:47:50|16148.93|16148.93|16148.93|16148.93|16148.93|16148.93|16148.93|16148.93|0
1620647280000|2021-05-10 11:48:00|16147.53|16147.53|16144.74|16144.74|16147.53|16147.53|16144.74|16144.74|0
1620647300000|2021-05-10 11:48:20|16140.77|16140.77|16140.77|16140.77|16140.77|16140.77|16140.77|16140.77|0
1620647330000|2021-05-10 11:48:50|16144.96|16144.96|16144.96|16144.96|16144.96|16144.96|16144.96|16144.96|0
1620647370000|2021-05-10 11:49:30|16142.67|16142.67|16142.67|16142.67|16142.67|16142.67|16142.67|16142.67|0
1620647390000|2021-05-10 11:49:50|16139.87|16139.87|16139.87|16139.87|16139.87|16139.87|16139.87|16139.87|0
1620647400000|2021-05-10 11:50:00|16138.72|16138.72|16138.72|16138.72|16138.72|16138.72|16138.72|16138.72|0
1620647650000|2021-05-10 11:54:10|16142.69|16142.69|16142.69|16142.69|16142.69|16142.69|16142.69|16142.69|0
1620647710000|2021-05-10 11:55:10|16141.29|16141.29|16141.29|16141.29|16141.29|16141.29|16141.29|16141.29|0
1620647790000|2021-05-10 11:56:30|16144.09|16144.09|16142.69|16142.69|16144.09|16144.09|16142.69|16142.69|0
1620647800000|2021-05-10 11:56:40|16145.49|16145.49|16146.88|16146.88|16146.88|16146.88|16145.49|16145.49|0
1620647820000|2021-05-10 11:57:00|16144.09|16144.09|16144.09|16144.09|16144.09|16144.09|16144.09|16144.09|0
1620647840000|2021-05-10 11:57:20|16142.69|16142.69|16142.69|16142.69|16142.69|16142.69|16142.69|16142.69|0
1620647870000|2021-05-10 11:57:50|16141.29|16141.29|16141.29|16141.29|16141.29|16141.29|16141.29|16141.29|0
1620647920000|2021-05-10 11:58:40|16137.32|16137.32|16137.32|16137.32|16137.32|16137.32|16137.32|16137.32|0
1620647930000|2021-05-10 11:58:50|16141.29|16141.29|16141.29|16141.29|16141.29|16141.29|16141.29|16141.29|0
1620647940000|2021-05-10 11:59:00|16139.89|16139.89|16139.89|16139.89|16139.89|16139.89|16139.89|16139.89|0
1620647990000|2021-05-10 11:59:50|16135.93|16135.93|16135.93|16135.93|16135.93|16135.93|16135.93|16135.93|0
1620648000000|2021-05-10 12:00:00|16131.96|16131.96|16131.96|16131.96|16131.96|16131.96|16131.96|16131.96|0
1620648090000|2021-05-10 12:01:30|16127.76|16127.76|16127.76|16127.76|16127.76|16127.76|16127.76|16127.76|0
1620648260000|2021-05-10 12:04:20|16123.8|16123.8|16123.8|16123.8|16123.8|16123.8|16123.8|16123.8|0
1620648270000|2021-05-10 12:04:30|16119.83|16119.83|16119.83|16119.83|16119.83|16119.83|16119.83|16119.83|0
1620648290000|2021-05-10 12:04:50|16117.03|16117.03|16117.03|16117.03|16117.03|16117.03|16117.03|16117.03|0
1620648300000|2021-05-10 12:05:00|16115.88|16115.88|16115.88|16115.88|16115.88|16115.88|16115.88|16115.88|0
1620648360000|2021-05-10 12:06:00|16119.85|16119.85|16119.85|16119.85|16119.85|16119.85|16119.85|16119.85|0
1620648380000|2021-05-10 12:06:20|16122.65|16122.65|16124.05|16124.05|16124.05|16124.05|16122.65|16122.65|0
1620648490000|2021-05-10 12:08:10|16128.01|16128.01|16128.01|16128.01|16128.01|16128.01|16128.01|16128.01|0
1620648510000|2021-05-10 12:08:30|16124.05|16124.05|16124.05|16124.05|16124.05|16124.05|16124.05|16124.05|0
1620648610000|2021-05-10 12:10:10|16128.01|16128.01|16128.01|16128.01|16128.01|16128.01|16128.01|16128.01|0
1620648620000|2021-05-10 12:10:20|16130.81|16130.81|16130.81|16130.81|16130.81|16130.81|16130.81|16130.81|0
1620648640000|2021-05-10 12:10:40|16133.61|16133.61|16129.64|16129.64|16133.61|16133.61|16129.64|16129.64|0
1620648690000|2021-05-10 12:11:30|16131.04|16131.04|16131.04|16131.04|16131.04|16131.04|16131.04|16131.04|0
1620648720000|2021-05-10 12:12:00|16129.64|16129.64|16129.64|16129.64|16129.64|16129.64|16129.64|16129.64|0
1620648770000|2021-05-10 12:12:50|16133.61|16133.61|16133.61|16133.61|16133.61|16133.61|16133.61|16133.61|0
1620648840000|2021-05-10 12:14:00|16137.57|16137.57|16137.57|16137.57|16137.57|16137.57|16137.57|16137.57|0
1620648870000|2021-05-10 12:14:30|16133.61|16133.61|16133.61|16133.61|16133.61|16133.61|16133.61|16133.61|0
1620648890000|2021-05-10 12:14:50|16137.57|16137.57|16137.57|16137.57|16137.57|16137.57|16137.57|16137.57|0
1620648940000|2021-05-10 12:15:40|16138.97|16138.97|16138.97|16138.97|16138.97|16138.97|16138.97|16138.97|0
1620649000000|2021-05-10 12:16:40|16142.94|16142.94|16142.94|16142.94|16142.94|16142.94|16142.94|16142.94|0
1620649040000|2021-05-10 12:17:20|16138.97|16138.97|16138.97|16138.97|16138.97|16138.97|16138.97|16138.97|0
1620649080000|2021-05-10 12:18:00|16136.18|16136.18|16134.78|16134.78|16136.18|16136.18|16134.78|16134.78|0
1620649090000|2021-05-10 12:18:10|16133.63|16133.63|16133.63|16133.63|16133.63|16133.63|16133.63|16133.63|0
1620649170000|2021-05-10 12:19:30|16137.6|16137.6|16137.6|16137.6|16137.6|16137.6|16137.6|16137.6|0
1620649190000|2021-05-10 12:19:50|16140.39|16140.39|16140.39|16140.39|16140.39|16140.39|16140.39|16140.39|0
1620649200000|2021-05-10 12:20:00|16136.43|16136.43|16136.43|16136.43|16136.43|16136.43|16136.43|16136.43|0
1620649260000|2021-05-10 12:21:00|16137.57|16137.57|16137.57|16137.57|16137.57|16137.57|16137.57|16137.57|0
1620649280000|2021-05-10 12:21:20|16133.61|16133.61|16133.61|16133.61|16133.61|16133.61|16133.61|16133.61|0
1620649360000|2021-05-10 12:22:40|16132.46|16132.46|16131.31|16131.31|16132.46|16132.46|16131.31|16131.31|0
1620649370000|2021-05-10 12:22:50|16129.91|16129.91|16129.91|16129.91|16129.91|16129.91|16129.91|16129.91|0
1620649380000|2021-05-10 12:23:00|16128.76|16128.76|16128.76|16128.76|16128.76|16128.76|16128.76|16128.76|0
1620649440000|2021-05-10 12:24:00|16124.8|16124.8|16124.8|16124.8|16124.8|16124.8|16124.8|16124.8|0
1620649450000|2021-05-10 12:24:10|16120.83|16120.83|16120.83|16120.83|16120.83|16120.83|16120.83|16120.83|0
1620649470000|2021-05-10 12:24:30|16124.8|16124.8|16124.8|16124.8|16124.8|16124.8|16124.8|16124.8|0
1620649490000|2021-05-10 12:24:50|16119.2|16119.2|16119.2|16119.2|16119.2|16119.2|16119.2|16119.2|0
1620649500000|2021-05-10 12:25:00|16115.24|16115.24|16115.24|16115.24|16115.24|16115.24|16115.24|16115.24|0
1620649510000|2021-05-10 12:25:10|16111.27|16111.27|16111.27|16111.27|16111.27|16111.27|16111.27|16111.27|0
1620649540000|2021-05-10 12:25:40|16107.3|16107.3|16107.3|16107.3|16107.3|16107.3|16107.3|16107.3|0
1620649570000|2021-05-10 12:26:10|16104.51|16104.51|16100.54|16100.54|16104.51|16104.51|16100.54|16100.54|0
1620649620000|2021-05-10 12:27:00|16103.33|16103.33|16103.33|16103.33|16103.33|16103.33|16103.33|16103.33|0
1620649660000|2021-05-10 12:27:40|16100.54|16100.54|16100.54|16100.54|16100.54|16100.54|16100.54|16100.54|0
1620649750000|2021-05-10 12:29:10|16108.47|16108.47|16111.27|16111.27|16111.27|16111.27|16108.47|16108.47|0
1620649830000|2021-05-10 12:30:30|16108.47|16108.47|16107.07|16107.07|16108.47|16108.47|16107.07|16107.07|0
1620649850000|2021-05-10 12:30:50|16105.93|16105.93|16105.93|16105.93|16105.93|16105.93|16105.93|16105.93|0
1620649880000|2021-05-10 12:31:20|16107.32|16107.32|16107.32|16107.32|16107.32|16107.32|16107.32|16107.32|0
1620649960000|2021-05-10 12:32:40|16111.29|16111.29|16111.29|16111.29|16111.29|16111.29|16111.29|16111.29|0
1620649980000|2021-05-10 12:33:00|16107.32|16107.32|16107.32|16107.32|16107.32|16107.32|16107.32|16107.32|0
1620649990000|2021-05-10 12:33:10|16103.36|16103.36|16103.36|16103.36|16103.36|16103.36|16103.36|16103.36|0
1620650050000|2021-05-10 12:34:10|16106.15|16106.15|16106.15|16106.15|16106.15|16106.15|16106.15|16106.15|0
1620650140000|2021-05-10 12:35:40|16104.76|16104.76|16104.76|16104.76|16104.76|16104.76|16104.76|16104.76|0
1620650180000|2021-05-10 12:36:20|16101.96|16101.96|16101.96|16101.96|16101.96|16101.96|16101.96|16101.96|0
1620650190000|2021-05-10 12:36:30|16097.99|16097.99|16097.99|16097.99|16097.99|16097.99|16097.99|16097.99|0
1620650390000|2021-05-10 12:39:50|16095.2|16095.2|16095.2|16095.2|16095.2|16095.2|16095.2|16095.2|0
1620650420000|2021-05-10 12:40:20|16091.23|16091.23|16091.23|16091.23|16091.23|16091.23|16091.23|16091.23|0
1620650480000|2021-05-10 12:41:20|16095.2|16095.2|16095.2|16095.2|16095.2|16095.2|16095.2|16095.2|0
1620650560000|2021-05-10 12:42:40|16096.34|16096.34|16096.34|16096.34|16096.34|16096.34|16096.34|16096.34|0
1620650690000|2021-05-10 12:44:50|16097.74|16097.74|16099.14|16099.14|16103.11|16103.11|16095.17|16095.17|0
1620650700000|2021-05-10 12:45:00|16095.17|16095.17|16095.17|16095.17|16095.17|16095.17|16095.17|16095.17|0
1620650730000|2021-05-10 12:45:30|16099.14|16099.14|16099.14|16099.14|16099.14|16099.14|16099.14|16099.14|0
1620650760000|2021-05-10 12:46:00|16097.74|16097.74|16097.74|16097.74|16097.74|16097.74|16097.74|16097.74|0
1620650770000|2021-05-10 12:46:10|16093.77|16093.77|16092.38|16092.38|16093.77|16093.77|16092.38|16092.38|0
1620650840000|2021-05-10 12:47:20|16088.41|16088.41|16088.41|16088.41|16088.41|16088.41|16088.41|16088.41|0
1620650900000|2021-05-10 12:48:20|16084.44|16084.44|16084.44|16084.44|16084.44|16084.44|16084.44|16084.44|0
1620650910000|2021-05-10 12:48:30|16081.64|16081.64|16081.64|16081.64|16081.64|16081.64|16081.64|16081.64|0
1620651040000|2021-05-10 12:50:40|16085.61|16085.61|16085.61|16085.61|16085.61|16085.61|16085.61|16085.61|0
1620651070000|2021-05-10 12:51:10|16081.64|16081.64|16081.64|16081.64|16081.64|16081.64|16081.64|16081.64|0
1620651210000|2021-05-10 12:53:30|16080.25|16080.25|16080.25|16080.25|16080.25|16080.25|16080.25|16080.25|0
1620651260000|2021-05-10 12:54:20|16076.28|16076.28|16080.25|16080.25|16080.25|16080.25|16076.28|16076.28|0
1620651270000|2021-05-10 12:54:30|16072.31|16072.31|16066.94|16066.94|16072.31|16072.31|16066.94|16066.94|0
1620651280000|2021-05-10 12:54:40|16062.98|16062.98|16062.98|16062.98|16062.98|16062.98|16062.98|16062.98|0
1620651290000|2021-05-10 12:54:50|16061.58|16061.58|16060.18|16060.18|16061.58|16061.58|16060.18|16060.18|0
1620651300000|2021-05-10 12:55:00|16057.88|16057.88|16057.88|16057.88|16061.85|16061.85|16057.88|16057.88|0
1620651380000|2021-05-10 12:56:20|16065.82|16065.82|16061.85|16061.85|16065.82|16065.82|16061.85|16061.85|0
1620651390000|2021-05-10 12:56:30|16063.25|16063.25|16063.25|16063.25|16063.25|16063.25|16063.25|16063.25|0
1620651430000|2021-05-10 12:57:10|16067.22|16067.22|16067.22|16067.22|16067.22|16067.22|16067.22|16067.22|0
1620651450000|2021-05-10 12:57:30|16063.25|16063.25|16063.25|16063.25|16063.25|16063.25|16063.25|16063.25|0
1620651550000|2021-05-10 12:59:10|16067.44|16067.44|16067.44|16067.44|16067.44|16067.44|16067.44|16067.44|0
1620651610000|2021-05-10 13:00:10|16070.24|16070.24|16070.24|16070.24|16070.24|16070.24|16070.24|16070.24|0
1620651650000|2021-05-10 13:00:50|16069.09|16069.09|16067.69|16067.69|16069.09|16069.09|16067.69|16067.69|0
1620651660000|2021-05-10 13:01:00|16066.3|16066.3|16066.3|16066.3|16066.3|16066.3|16066.3|16066.3|0
1620651670000|2021-05-10 13:01:10|16064.9|16064.9|16056.96|16056.96|16064.9|16064.9|16056.96|16056.96|0
1620651780000|2021-05-10 13:03:00|16055.82|16055.82|16055.82|16055.82|16055.82|16055.82|16055.82|16055.82|0
1620651870000|2021-05-10 13:04:30|16057.21|16057.21|16057.21|16057.21|16057.21|16057.21|16057.21|16057.21|0
1620651920000|2021-05-10 13:05:20|16058.36|16058.36|16058.36|16058.36|16058.36|16058.36|16058.36|16058.36|0
1620651950000|2021-05-10 13:05:50|16059.51|16059.51|16059.51|16059.51|16059.51|16059.51|16059.51|16059.51|0
1620651960000|2021-05-10 13:06:00|16060.91|16060.91|16060.91|16060.91|16060.91|16060.91|16060.91|16060.91|0
1620651970000|2021-05-10 13:06:10|16058.11|16058.11|16058.11|16058.11|16058.11|16058.11|16058.11|16058.11|0
1620652200000|2021-05-10 13:10:00|16054.14|16054.14|16054.14|16054.14|16054.14|16054.14|16054.14|16054.14|0
1620652250000|2021-05-10 13:10:50|16058.34|16058.34|16055.54|16055.54|16059.74|16059.74|16055.54|16055.54|0
1620652400000|2021-05-10 13:13:20|16056.69|16056.69|16056.69|16056.69|16056.69|16056.69|16056.69|16056.69|0
1620652410000|2021-05-10 13:13:30|16058.99|16058.99|16058.99|16058.99|16058.99|16058.99|16058.99|16058.99|0
1620652420000|2021-05-10 13:13:40|16066.92|16066.92|16062.95|16062.95|16066.92|16066.92|16062.95|16062.95|0
1620652440000|2021-05-10 13:14:00|16058.99|16058.99|16058.99|16058.99|16058.99|16058.99|16058.99|16058.99|0
1620652450000|2021-05-10 13:14:10|16055.02|16055.02|16054.12|16054.12|16055.02|16055.02|16052.72|16052.72|0
1620652460000|2021-05-10 13:14:20|16050.15|16050.15|16050.15|16050.15|16050.15|16050.15|16050.15|16050.15|0
1620652500000|2021-05-10 13:15:00|16054.12|16054.12|16054.12|16054.12|16054.12|16054.12|16054.12|16054.12|0
1620652540000|2021-05-10 13:15:40|16050.15|16050.15|16050.15|16050.15|16050.15|16050.15|16050.15|16050.15|0
1620652550000|2021-05-10 13:15:50|16051.55|16051.55|16051.55|16051.55|16051.55|16051.55|16051.55|16051.55|0
1620652570000|2021-05-10 13:16:10|16050.15|16050.15|16050.15|16050.15|16050.15|16050.15|16050.15|16050.15|0
1620652630000|2021-05-10 13:17:10|16051.55|16051.55|16051.55|16051.55|16051.55|16051.55|16051.55|16051.55|0
1620652720000|2021-05-10 13:18:40|16052.95|16052.95|16055.74|16055.74|16055.74|16055.74|16052.95|16052.95|0
1620652760000|2021-05-10 13:19:20|16056.89|16056.89|16056.89|16056.89|16056.89|16056.89|16056.89|16056.89|0
1620652800000|2021-05-10 13:20:00|16064.83|16064.83|16064.83|16064.83|16064.83|16064.83|16064.83|16064.83|0
1620652810000|2021-05-10 13:20:10|16060.86|16060.86|16056.89|16056.89|16060.86|16060.86|16056.89|16056.89|0
1620652850000|2021-05-10 13:20:50|16052.92|16052.92|16052.92|16052.92|16052.92|16052.92|16052.92|16052.92|0
1620652860000|2021-05-10 13:21:00|16056.89|16056.89|16060.86|16060.86|16060.86|16060.86|16056.89|16056.89|0
1620652890000|2021-05-10 13:21:30|16056.89|16056.89|16056.89|16056.89|16056.89|16056.89|16056.89|16056.89|0
1620652970000|2021-05-10 13:22:50|16054.1|16054.1|16054.1|16054.1|16054.1|16054.1|16054.1|16054.1|0
1620653050000|2021-05-10 13:24:10|16062.03|16062.03|16062.03|16062.03|16062.03|16062.03|16062.03|16062.03|0
1620653070000|2021-05-10 13:24:30|16059.24|16059.24|16059.24|16059.24|16059.24|16059.24|16059.24|16059.24|0
1620653090000|2021-05-10 13:24:50|16057.84|16057.84|16057.84|16057.84|16057.84|16057.84|16057.84|16057.84|0
1620653120000|2021-05-10 13:25:20|16056.44|16056.44|16056.44|16056.44|16056.44|16056.44|16056.44|16056.44|0
1620653220000|2021-05-10 13:27:00|16055.04|16055.04|16055.04|16055.04|16055.04|16055.04|16055.04|16055.04|0
1620653260000|2021-05-10 13:27:40|16053.89|16053.89|16053.89|16053.89|16053.89|16053.89|16053.89|16053.89|0
1620653280000|2021-05-10 13:28:00|16049.93|16049.93|16049.93|16049.93|16049.93|16049.93|16049.93|16049.93|0
1620653290000|2021-05-10 13:28:10|16051.32|16051.32|16055.29|16055.29|16055.29|16055.29|16051.32|16051.32|0
1620653310000|2021-05-10 13:28:30|16059.49|16059.49|16059.49|16059.49|16059.49|16059.49|16059.49|16059.49|0
1620653320000|2021-05-10 13:28:40|16060.88|16060.88|16060.88|16060.88|16060.88|16060.88|16060.88|16060.88|0
1620653330000|2021-05-10 13:28:50|16056.92|16056.92|16056.92|16056.92|16056.92|16056.92|16056.92|16056.92|0
1620653390000|2021-05-10 13:29:50|16058.31|16058.31|16059.46|16059.46|16059.46|16059.46|16058.31|16058.31|0
1620653410000|2021-05-10 13:30:10|16063.66|16063.66|16063.66|16063.66|16063.66|16063.66|16063.66|16063.66|0
1620653420000|2021-05-10 13:30:20|16064.8|16064.8|16064.8|16064.8|16064.8|16064.8|16064.8|16064.8|0
1620653430000|2021-05-10 13:30:30|16066.2|16066.2|16066.2|16066.2|16066.2|16066.2|16066.2|16066.2|0
1620653460000|2021-05-10 13:31:00|16069|16069|16069|16069|16069|16069|16069|16069|0
1620653530000|2021-05-10 13:32:10|16066.2|16066.2|16064.8|16064.8|16066.2|16066.2|16064.8|16064.8|0
1620653540000|2021-05-10 13:32:20|16060.84|16060.84|16052.9|16052.9|16060.84|16060.84|16052.9|16052.9|0
1620653550000|2021-05-10 13:32:30|16051.5|16051.5|16047.53|16047.53|16051.5|16051.5|16047.53|16047.53|0
1620653560000|2021-05-10 13:32:40|16046.14|16046.14|16041.94|16041.94|16046.14|16046.14|16041.94|16041.94|0
1620653570000|2021-05-10 13:32:50|16040.79|16040.79|16040.79|16040.79|16040.79|16040.79|16040.79|16040.79|0
1620653600000|2021-05-10 13:33:20|16036.83|16036.83|16036.83|16036.83|16036.83|16036.83|16036.83|16036.83|0
1620653650000|2021-05-10 13:34:10|16032.86|16032.86|16032.86|16032.86|16032.86|16032.86|16032.86|16032.86|0
1620653660000|2021-05-10 13:34:20|16031.46|16031.46|16030.06|16030.06|16031.46|16031.46|16030.06|16030.06|0
1620653710000|2021-05-10 13:35:10|16026.1|16026.1|16028.66|16028.66|16028.66|16028.66|16024.7|16024.7|0
1620653720000|2021-05-10 13:35:20|16024.7|16024.7|16023.3|16023.3|16024.7|16024.7|16023.3|16023.3|0
1620653730000|2021-05-10 13:35:30|16024.45|16024.45|16025.6|16025.6|16025.6|16025.6|16024.45|16024.45|0
1620653760000|2021-05-10 13:36:00|16021.63|16021.63|16021.63|16021.63|16021.63|16021.63|16021.63|16021.63|0
1620653780000|2021-05-10 13:36:20|16020.23|16020.23|16021.63|16021.63|16021.63|16021.63|16020.23|16020.23|0
1620653800000|2021-05-10 13:36:40|16025.6|16025.6|16020.23|16020.23|16025.6|16025.6|16020.23|16020.23|0
1620653820000|2021-05-10 13:37:00|16018.83|16018.83|16014.86|16014.86|16018.83|16018.83|16014.86|16014.86|0
1620653830000|2021-05-10 13:37:10|16018.83|16018.83|16018.83|16018.83|16018.83|16018.83|16018.83|16018.83|0
1620653840000|2021-05-10 13:37:20|16022.8|16022.8|16026.77|16026.77|16026.77|16026.77|16022.8|16022.8|0
1620653850000|2021-05-10 13:37:30|16029.56|16029.56|16025.6|16025.6|16029.56|16029.56|16025.6|16025.6|0
1620653870000|2021-05-10 13:37:50|16037.5|16037.5|16037.5|16037.5|16037.5|16037.5|16037.5|16037.5|0
1620653970000|2021-05-10 13:39:30|16041.69|16041.69|16041.69|16041.69|16041.69|16041.69|16041.69|16041.69|0
1620653980000|2021-05-10 13:39:40|16043.99|16043.99|16043.99|16043.99|16043.99|16043.99|16043.99|16043.99|0
1620654030000|2021-05-10 13:40:30|16040.02|16040.02|16040.02|16040.02|16040.02|16040.02|16040.02|16040.02|0
1620654090000|2021-05-10 13:41:30|16038.62|16038.62|16038.62|16038.62|16038.62|16038.62|16038.62|16038.62|0
1620654130000|2021-05-10 13:42:10|16040.02|16040.02|16040.02|16040.02|16040.02|16040.02|16040.02|16040.02|0
1620654150000|2021-05-10 13:42:30|16041.42|16041.42|16041.42|16041.42|16041.42|16041.42|16041.42|16041.42|0
1620654170000|2021-05-10 13:42:50|16042.82|16042.82|16048.18|16048.18|16048.18|16048.18|16042.82|16042.82|0
1620654180000|2021-05-10 13:43:00|16049.58|16049.58|16049.58|16049.58|16049.58|16049.58|16049.58|16049.58|0
1620654190000|2021-05-10 13:43:10|16050.98|16050.98|16050.98|16050.98|16050.98|16050.98|16050.98|16050.98|0
1620654200000|2021-05-10 13:43:20|16058.91|16058.91|16058.91|16058.91|16058.91|16058.91|16058.91|16058.91|0
1620654210000|2021-05-10 13:43:30|16062.88|16062.88|16062.88|16062.88|16062.88|16062.88|16062.88|16062.88|0
1620654280000|2021-05-10 13:44:40|16066.85|16066.85|16066.85|16066.85|16066.85|16066.85|16066.85|16066.85|0
1620654300000|2021-05-10 13:45:00|16065.45|16065.45|16065.45|16065.45|16065.45|16065.45|16065.45|16065.45|0
1620654310000|2021-05-10 13:45:10|16061.26|16061.26|16061.26|16061.26|16061.26|16061.26|16061.26|16061.26|0
1620654360000|2021-05-10 13:46:00|16065.23|16065.23|16065.23|16065.23|16065.23|16065.23|16065.23|16065.23|0
1620654450000|2021-05-10 13:47:30|16061.26|16061.26|16061.26|16061.26|16061.26|16061.26|16061.26|16061.26|0
1620654470000|2021-05-10 13:47:50|16060.11|16060.11|16060.11|16060.11|16060.11|16060.11|16060.11|16060.11|0
1620654500000|2021-05-10 13:48:20|16058.71|16058.71|16064.08|16064.08|16064.08|16064.08|16058.71|16058.71|0
1620654510000|2021-05-10 13:48:30|16065.48|16065.48|16065.48|16065.48|16065.48|16065.48|16065.48|16065.48|0
1620654540000|2021-05-10 13:49:00|16069.44|16069.44|16069.44|16069.44|16069.44|16069.44|16069.44|16069.44|0
1620654550000|2021-05-10 13:49:10|16073.41|16073.41|16073.41|16073.41|16073.41|16073.41|16073.41|16073.41|0
1620654570000|2021-05-10 13:49:30|16077.38|16077.38|16077.38|16077.38|16077.38|16077.38|16077.38|16077.38|0
1620654610000|2021-05-10 13:50:10|16074.58|16074.58|16074.58|16074.58|16074.58|16074.58|16074.58|16074.58|0
1620654620000|2021-05-10 13:50:20|16070.61|16070.61|16069.22|16069.22|16070.61|16070.61|16069.22|16069.22|0
1620654630000|2021-05-10 13:50:30|16068.07|16068.07|16066.92|16066.92|16068.07|16068.07|16066.92|16066.92|0
1620654740000|2021-05-10 13:52:20|16069.72|16069.72|16069.72|16069.72|16069.72|16069.72|16069.72|16069.72|0
1620654780000|2021-05-10 13:53:00|16081.62|16081.62|16072.29|16072.29|16081.62|16081.62|16072.29|16072.29|0
1620654820000|2021-05-10 13:53:40|16068.32|16068.32|16064.35|16064.35|16068.32|16068.32|16064.35|16064.35|0
1620654830000|2021-05-10 13:53:50|16060.38|16060.38|16058.99|16058.99|16060.38|16060.38|16058.99|16058.99|0
1620654840000|2021-05-10 13:54:00|16055.02|16055.02|16051.05|16051.05|16055.02|16055.02|16051.05|16051.05|0
1620654850000|2021-05-10 13:54:10|16055.02|16055.02|16058.99|16058.99|16058.99|16058.99|16055.02|16055.02|0
1620654860000|2021-05-10 13:54:20|16060.13|16060.13|16060.13|16060.13|16060.13|16060.13|16060.13|16060.13|0
1620654900000|2021-05-10 13:55:00|16061.53|16061.53|16061.53|16061.53|16061.53|16061.53|16061.53|16061.53|0
1620654920000|2021-05-10 13:55:20|16062.93|16062.93|16062.93|16062.93|16062.93|16062.93|16062.93|16062.93|0
1620654950000|2021-05-10 13:55:50|16065.73|16065.73|16065.73|16065.73|16065.73|16065.73|16065.73|16065.73|0
1620654960000|2021-05-10 13:56:00|16061.76|16061.76|16061.76|16061.76|16061.76|16061.76|16061.76|16061.76|0
1620654980000|2021-05-10 13:56:20|16057.56|16057.56|16057.56|16057.56|16057.56|16057.56|16057.56|16057.56|0
1620655010000|2021-05-10 13:56:50|16058.96|16058.96|16058.96|16058.96|16058.96|16058.96|16058.96|16058.96|0
1620655020000|2021-05-10 13:57:00|16063.16|16063.16|16063.16|16063.16|16063.16|16063.16|16063.16|16063.16|0
1620655030000|2021-05-10 13:57:10|16064.55|16064.55|16064.55|16064.55|16064.55|16064.55|16064.55|16064.55|0
1620655050000|2021-05-10 13:57:30|16065.95|16065.95|16065.95|16065.95|16065.95|16065.95|16065.95|16065.95|0
1620655100000|2021-05-10 13:58:20|16070.15|16070.15|16070.15|16070.15|16070.15|16070.15|16070.15|16070.15|0
1620655130000|2021-05-10 13:58:50|16068.75|16068.75|16068.75|16068.75|16068.75|16068.75|16068.75|16068.75|0
1620655140000|2021-05-10 13:59:00|16064.78|16064.78|16064.78|16064.78|16064.78|16064.78|16064.78|16064.78|0
1620655180000|2021-05-10 13:59:40|16066.18|16066.18|16066.18|16066.18|16066.18|16066.18|16066.18|16066.18|0
1620655190000|2021-05-10 13:59:50|16067.33|16067.33|16067.33|16067.33|16067.33|16067.33|16067.33|16067.33|0
1620655220000|2021-05-10 14:00:20|16065.93|16065.93|16065.93|16065.93|16065.93|16065.93|16065.93|16065.93|0
1620655260000|2021-05-10 14:01:00|16064.53|16064.53|16060.56|16060.56|16064.53|16064.53|16060.56|16060.56|0
1620655270000|2021-05-10 14:01:10|16059.16|16059.16|16049.83|16049.83|16059.16|16059.16|16049.83|16049.83|0
1620655280000|2021-05-10 14:01:20|16045.86|16045.86|16049.83|16049.83|16049.83|16049.83|16045.86|16045.86|0
1620655300000|2021-05-10 14:01:40|16051.23|16051.23|16051.23|16051.23|16051.23|16051.23|16051.23|16051.23|0
1620655310000|2021-05-10 14:01:50|16052.63|16052.63|16052.63|16052.63|16052.63|16052.63|16052.63|16052.63|0
1620655360000|2021-05-10 14:02:40|16056.59|16056.59|16061.71|16061.71|16061.71|16061.71|16056.59|16056.59|0
1620655380000|2021-05-10 14:03:00|16057.74|16057.74|16057.74|16057.74|16057.74|16057.74|16057.74|16057.74|0
1620655390000|2021-05-10 14:03:10|16056.34|16056.34|16056.34|16056.34|16056.34|16056.34|16056.34|16056.34|0
1620655410000|2021-05-10 14:03:30|16057.74|16057.74|16057.74|16057.74|16057.74|16057.74|16057.74|16057.74|0
1620655420000|2021-05-10 14:03:40|16056.34|16056.34|16056.34|16056.34|16056.34|16056.34|16056.34|16056.34|0
1620655430000|2021-05-10 14:03:50|16055.2|16055.2|16055.2|16055.2|16055.2|16055.2|16055.2|16055.2|0
1620655460000|2021-05-10 14:04:20|16056.34|16056.34|16056.34|16056.34|16056.34|16056.34|16056.34|16056.34|0
1620655490000|2021-05-10 14:04:50|16060.31|16060.31|16060.31|16060.31|16060.31|16060.31|16060.31|16060.31|0
1620655500000|2021-05-10 14:05:00|16061.71|16061.71|16062.86|16062.86|16062.86|16062.86|16061.71|16061.71|0
1620655540000|2021-05-10 14:05:40|16064.26|16064.26|16064.26|16064.26|16064.26|16064.26|16064.26|16064.26|0
1620655570000|2021-05-10 14:06:10|16065.65|16065.65|16065.65|16065.65|16069.62|16069.62|16065.65|16065.65|0
1620655580000|2021-05-10 14:06:20|16069.62|16069.62|16065.65|16065.65|16069.62|16069.62|16065.65|16065.65|0
1620655600000|2021-05-10 14:06:40|16064.26|16064.26|16064.26|16064.26|16064.26|16064.26|16064.26|16064.26|0
1620655610000|2021-05-10 14:06:50|16060.29|16060.29|16060.29|16060.29|16060.29|16060.29|16060.29|16060.29|0
1620655620000|2021-05-10 14:07:00|16056.32|16056.32|16052.35|16052.35|16056.32|16056.32|16048.39|16048.39|0
1620655730000|2021-05-10 14:08:50|16055.15|16055.15|16055.15|16055.15|16055.15|16055.15|16055.15|16055.15|0
1620655760000|2021-05-10 14:09:20|16059.12|16059.12|16059.12|16059.12|16059.12|16059.12|16059.12|16059.12|0
1620655810000|2021-05-10 14:10:10|16067.05|16067.05|16067.05|16067.05|16067.05|16067.05|16067.05|16067.05|0
1620655820000|2021-05-10 14:10:20|16071.02|16071.02|16071.02|16071.02|16071.02|16071.02|16071.02|16071.02|0
1620655880000|2021-05-10 14:11:20|16072.42|16072.42|16076.39|16076.39|16076.39|16076.39|16072.42|16072.42|0
1620655910000|2021-05-10 14:11:50|16077.78|16077.78|16077.78|16077.78|16077.78|16077.78|16077.78|16077.78|0
1620655920000|2021-05-10 14:12:00|16073.82|16073.82|16073.82|16073.82|16073.82|16073.82|16073.82|16073.82|0
1620655980000|2021-05-10 14:13:00|16077.78|16077.78|16077.78|16077.78|16077.78|16077.78|16077.78|16077.78|0
1620655990000|2021-05-10 14:13:10|16080.58|16080.58|16080.58|16080.58|16080.58|16080.58|16080.58|16080.58|0
1620656020000|2021-05-10 14:13:40|16083.38|16083.38|16083.38|16083.38|16083.38|16083.38|16083.38|16083.38|0
1620656050000|2021-05-10 14:14:10|16084.77|16084.77|16080.81|16080.81|16084.77|16084.77|16080.81|16080.81|0
1620656100000|2021-05-10 14:15:00|16079.41|16079.41|16079.41|16079.41|16079.41|16079.41|16079.41|16079.41|0
1620656150000|2021-05-10 14:15:50|16080.81|16080.81|16080.81|16080.81|16080.81|16080.81|16080.81|16080.81|0
1620656220000|2021-05-10 14:17:00|16076.84|16076.84|16071.47|16071.47|16076.84|16076.84|16071.47|16071.47|0
1620656270000|2021-05-10 14:17:50|16067.5|16067.5|16066.11|16066.11|16067.5|16067.5|16066.11|16066.11|0
1620656290000|2021-05-10 14:18:10|16062.14|16062.14|16062.14|16062.14|16062.14|16062.14|16062.14|16062.14|0
1620656310000|2021-05-10 14:18:30|16063.54|16063.54|16063.54|16063.54|16063.54|16063.54|16063.54|16063.54|0
1620656340000|2021-05-10 14:19:00|16064.94|16064.94|16064.94|16064.94|16064.94|16064.94|16064.94|16064.94|0
1620656350000|2021-05-10 14:19:10|16066.33|16066.33|16066.33|16066.33|16066.33|16066.33|16066.33|16066.33|0
1620656430000|2021-05-10 14:20:30|16070.3|16070.3|16076.84|16076.84|16078.24|16078.24|16070.3|16070.3|0
1620656440000|2021-05-10 14:20:40|16077.99|16077.99|16077.99|16077.99|16077.99|16077.99|16077.99|16077.99|0
1620656460000|2021-05-10 14:21:00|16079.13|16079.13|16081.93|16081.93|16081.93|16081.93|16079.13|16079.13|0
1620656520000|2021-05-10 14:22:00|16077.96|16077.96|16074|16074|16077.96|16077.96|16074|16074|0
1620656590000|2021-05-10 14:23:10|16072.85|16072.85|16073.1|16073.1|16074.25|16074.25|16072.85|16072.85|0
1620656620000|2021-05-10 14:23:40|16071.95|16071.95|16071.95|16071.95|16071.95|16071.95|16071.95|16071.95|0
1620656640000|2021-05-10 14:24:00|16067.98|16067.98|16067.98|16067.98|16067.98|16067.98|16067.98|16067.98|0
1620656650000|2021-05-10 14:24:10|16060.05|16060.05|16058.65|16058.65|16060.05|16060.05|16058.65|16058.65|0
1620656710000|2021-05-10 14:25:10|16057.25|16057.25|16057.25|16057.25|16057.25|16057.25|16057.25|16057.25|0
1620656720000|2021-05-10 14:25:20|16058.4|16058.4|16058.4|16058.4|16058.4|16058.4|16058.4|16058.4|0
1620656730000|2021-05-10 14:25:30|16057|16057|16051.63|16051.63|16057|16057|16051.63|16051.63|0
1620656740000|2021-05-10 14:25:40|16047.67|16047.67|16047.67|16047.67|16047.67|16047.67|16047.67|16047.67|0
1620656760000|2021-05-10 14:26:00|16051.63|16051.63|16051.63|16051.63|16051.63|16051.63|16051.63|16051.63|0
1620656770000|2021-05-10 14:26:10|16055.6|16055.6|16055.6|16055.6|16055.6|16055.6|16055.6|16055.6|0
1620656800000|2021-05-10 14:26:40|16054.2|16054.2|16051.91|16051.91|16054.2|16054.2|16051.91|16051.91|0
1620656820000|2021-05-10 14:27:00|16050.51|16050.51|16051.91|16051.91|16051.91|16051.91|16050.51|16050.51|0
1620656850000|2021-05-10 14:27:30|16050.51|16050.51|16050.51|16050.51|16050.51|16050.51|16050.51|16050.51|0
1620656930000|2021-05-10 14:28:50|16049.11|16049.11|16049.11|16049.11|16049.11|16049.11|16049.11|16049.11|0
1620656940000|2021-05-10 14:29:00|16047.71|16047.71|16051.68|16051.68|16051.68|16051.68|16047.71|16047.71|0
1620656960000|2021-05-10 14:29:20|16050.28|16050.28|16050.28|16050.28|16050.28|16050.28|16050.28|16050.28|0
1620657010000|2021-05-10 14:30:10|16047.49|16047.49|16047.49|16047.49|16047.49|16047.49|16047.49|16047.49|0
1620657060000|2021-05-10 14:31:00|16046.09|16046.09|16046.09|16046.09|16046.09|16046.09|16046.09|16046.09|0
1620657070000|2021-05-10 14:31:10|16044.69|16044.69|16044.69|16044.69|16044.69|16044.69|16044.69|16044.69|0
1620657100000|2021-05-10 14:31:40|16046.09|16046.09|16046.09|16046.09|16046.09|16046.09|16046.09|16046.09|0
1620657110000|2021-05-10 14:31:50|16047.49|16047.49|16047.49|16047.49|16047.49|16047.49|16047.49|16047.49|0
1620657140000|2021-05-10 14:32:20|16043.52|16043.52|16042.12|16042.12|16043.52|16043.52|16042.12|16042.12|0
1620657170000|2021-05-10 14:32:50|16040.72|16040.72|16040.72|16040.72|16040.72|16040.72|16040.72|16040.72|0
1620657290000|2021-05-10 14:34:50|16042.12|16042.12|16042.12|16042.12|16042.12|16042.12|16042.12|16042.12|0
1620657330000|2021-05-10 14:35:30|16043.52|16043.52|16043.52|16043.52|16043.52|16043.52|16043.52|16043.52|0
1620657350000|2021-05-10 14:35:50|16046.32|16046.32|16049.11|16049.11|16049.11|16049.11|16046.32|16046.32|0
1620657360000|2021-05-10 14:36:00|16047.71|16047.71|16047.71|16047.71|16047.71|16047.71|16047.71|16047.71|0
1620657370000|2021-05-10 14:36:10|16049.11|16049.11|16049.11|16049.11|16049.11|16049.11|16049.11|16049.11|0
1620657380000|2021-05-10 14:36:20|16047.96|16047.96|16049.36|16049.36|16049.36|16049.36|16047.96|16047.96|0
1620657390000|2021-05-10 14:36:30|16050.76|16050.76|16052.16|16052.16|16052.16|16052.16|16050.76|16050.76|0
1620657400000|2021-05-10 14:36:40|16053.56|16053.56|16054.95|16054.95|16054.95|16054.95|16053.56|16053.56|0
1620657420000|2021-05-10 14:37:00|16053.56|16053.56|16054.95|16054.95|16054.95|16054.95|16053.56|16053.56|0
1620657430000|2021-05-10 14:37:10|16056.35|16056.35|16057.75|16057.75|16059.15|16059.15|16056.35|16056.35|0
1620657450000|2021-05-10 14:37:30|16059.15|16059.15|16060.55|16060.55|16060.55|16060.55|16059.15|16059.15|0
1620657460000|2021-05-10 14:37:40|16061.94|16061.94|16060.55|16060.55|16061.94|16061.94|16060.55|16060.55|0
1620657470000|2021-05-10 14:37:50|16061.94|16061.94|16068.71|16068.71|16068.71|16068.71|16061.94|16061.94|0
1620657490000|2021-05-10 14:38:10|16070.11|16070.11|16070.11|16070.11|16070.11|16070.11|16070.11|16070.11|0
1620657500000|2021-05-10 14:38:20|16071.5|16071.5|16071.5|16071.5|16071.5|16071.5|16071.5|16071.5|0
1620657510000|2021-05-10 14:38:30|16067.31|16067.31|16067.31|16067.31|16067.31|16067.31|16067.31|16067.31|0
1620657530000|2021-05-10 14:38:50|16070.11|16070.11|16070.11|16070.11|16070.11|16070.11|16070.11|16070.11|0
1620657540000|2021-05-10 14:39:00|16066.14|16066.14|16068.93|16068.93|16068.93|16068.93|16066.14|16066.14|0
1620657550000|2021-05-10 14:39:10|16071.73|16071.73|16068.93|16068.93|16071.73|16071.73|16068.93|16068.93|0
1620657560000|2021-05-10 14:39:20|16074.53|16074.53|16070.33|16070.33|16074.53|16074.53|16070.33|16070.33|0
1620657570000|2021-05-10 14:39:30|16071.48|16071.48|16071.48|16071.48|16071.48|16071.48|16071.48|16071.48|0
1620657580000|2021-05-10 14:39:40|16074.28|16074.28|16074.28|16074.28|16074.28|16074.28|16074.28|16074.28|0
1620657590000|2021-05-10 14:39:50|16075.67|16075.67|16074.53|16074.53|16075.67|16075.67|16074.53|16074.53|0
1620657600000|2021-05-10 14:40:00|16075.92|16075.92|16077.32|16077.32|16077.32|16077.32|16075.92|16075.92|0
1620657610000|2021-05-10 14:40:10|16078.72|16078.72|16081.52|16081.52|16081.52|16081.52|16078.72|16078.72|0
1620657620000|2021-05-10 14:40:20|16082.91|16082.91|16082.91|16082.91|16082.91|16082.91|16082.91|16082.91|0
1620657630000|2021-05-10 14:40:30|16078.72|16078.72|16078.72|16078.72|16078.72|16078.72|16078.72|16078.72|0
1620657650000|2021-05-10 14:40:50|16080.12|16080.12|16080.12|16080.12|16080.12|16080.12|16080.12|16080.12|0
1620657660000|2021-05-10 14:41:00|16081.52|16081.52|16081.52|16081.52|16081.52|16081.52|16081.52|16081.52|0
1620657670000|2021-05-10 14:41:10|16082.91|16082.91|16085.71|16085.71|16085.71|16085.71|16082.91|16082.91|0
1620657680000|2021-05-10 14:41:20|16082.91|16082.91|16085.71|16085.71|16085.71|16085.71|16082.91|16082.91|0
1620657690000|2021-05-10 14:41:30|16081.52|16081.52|16081.52|16081.52|16081.52|16081.52|16081.52|16081.52|0
1620657700000|2021-05-10 14:41:40|16082.91|16082.91|16082.91|16082.91|16082.91|16082.91|16082.91|16082.91|0
1620657710000|2021-05-10 14:41:50|16084.31|16084.31|16089.9|16089.9|16089.9|16089.9|16084.31|16084.31|0
1620657730000|2021-05-10 14:42:10|16091.05|16091.05|16089.9|16089.9|16091.05|16091.05|16089.9|16089.9|0
1620657740000|2021-05-10 14:42:20|16080.12|16080.12|16080.12|16080.12|16080.12|16080.12|16080.12|16080.12|0
1620657760000|2021-05-10 14:42:40|16084.09|16084.09|16088.05|16088.05|16088.05|16088.05|16084.09|16084.09|0
1620657780000|2021-05-10 14:43:00|16078.27|16078.27|16078.27|16078.27|16078.27|16078.27|16078.27|16078.27|0
1620657820000|2021-05-10 14:43:40|16075.47|16075.47|16075.47|16075.47|16075.47|16075.47|16075.47|16075.47|0
1620657870000|2021-05-10 14:44:30|16076.87|16076.87|16076.87|16076.87|16076.87|16076.87|16076.87|16076.87|0
1620657890000|2021-05-10 14:44:50|16084.8|16084.8|16090.17|16090.17|16090.17|16090.17|16084.8|16084.8|0
1620657900000|2021-05-10 14:45:00|16092.97|16092.97|16091.79|16091.79|16095.76|16095.76|16091.79|16091.79|0
1620657920000|2021-05-10 14:45:20|16092.94|16092.94|16092.94|16092.94|16092.94|16092.94|16092.94|16092.94|0
1620657960000|2021-05-10 14:46:00|16088.75|16088.75|16088.75|16088.75|16088.75|16088.75|16088.75|16088.75|0
1620658020000|2021-05-10 14:47:00|16085.95|16085.95|16081.99|16081.99|16085.95|16085.95|16081.99|16081.99|0
1620658030000|2021-05-10 14:47:10|16080.59|16080.59|16080.59|16080.59|16080.59|16080.59|16080.59|16080.59|0
1620658050000|2021-05-10 14:47:30|16077.79|16077.79|16077.79|16077.79|16077.79|16077.79|16077.79|16077.79|0
1620658140000|2021-05-10 14:49:00|16076.64|16076.64|16069.65|16069.65|16076.64|16076.64|16069.65|16069.65|0
1620658160000|2021-05-10 14:49:20|16068.25|16068.25|16068.25|16068.25|16068.25|16068.25|16068.25|16068.25|0
1620658240000|2021-05-10 14:50:40|16069.4|16069.4|16069.4|16069.4|16069.4|16069.4|16069.4|16069.4|0
1620658260000|2021-05-10 14:51:00|16070.8|16070.8|16070.8|16070.8|16070.8|16070.8|16070.8|16070.8|0
1620658300000|2021-05-10 14:51:40|16068|16068|16068|16068|16068|16068|16068|16068|0
1620658320000|2021-05-10 14:52:00|16070.8|16070.8|16070.8|16070.8|16070.8|16070.8|16070.8|16070.8|0
1620658350000|2021-05-10 14:52:30|16069.4|16069.4|16069.4|16069.4|16069.4|16069.4|16069.4|16069.4|0
1620658380000|2021-05-10 14:53:00|16068|16068|16068|16068|16068|16068|16068|16068|0
1620658390000|2021-05-10 14:53:10|16061.24|16061.24|16057.27|16057.27|16061.24|16061.24|16057.27|16057.27|0
1620658410000|2021-05-10 14:53:30|16061.47|16061.47|16065.44|16065.44|16065.44|16065.44|16061.47|16061.47|0
1620658450000|2021-05-10 14:54:10|16064.04|16064.04|16064.04|16064.04|16064.04|16064.04|16064.04|16064.04|0
1620658510000|2021-05-10 14:55:10|16062.64|16062.64|16061.24|16061.24|16062.64|16062.64|16061.24|16061.24|0
1620658560000|2021-05-10 14:56:00|16058.95|16058.95|16058.95|16058.95|16058.95|16058.95|16058.95|16058.95|0
1620658580000|2021-05-10 14:56:20|16060.34|16060.34|16060.34|16060.34|16060.34|16060.34|16060.34|16060.34|0
1620658610000|2021-05-10 14:56:50|16061.74|16061.74|16061.74|16061.74|16061.74|16061.74|16061.74|16061.74|0
1620658620000|2021-05-10 14:57:00|16064.54|16064.54|16064.54|16064.54|16064.54|16064.54|16064.54|16064.54|0
1620658630000|2021-05-10 14:57:10|16065.94|16065.94|16067.33|16067.33|16067.33|16067.33|16065.94|16065.94|0
1620658640000|2021-05-10 14:57:20|16065.94|16065.94|16065.94|16065.94|16065.94|16065.94|16065.94|16065.94|0
1620658650000|2021-05-10 14:57:30|16069.9|16069.9|16069.9|16069.9|16069.9|16069.9|16069.9|16069.9|0
1620658660000|2021-05-10 14:57:40|16067.11|16067.11|16067.11|16067.11|16067.11|16067.11|16067.11|16067.11|0
1620658670000|2021-05-10 14:57:50|16068.5|16068.5|16068.5|16068.5|16068.5|16068.5|16068.5|16068.5|0
1620658680000|2021-05-10 14:58:00|16072.7|16072.7|16076.67|16076.67|16076.67|16076.67|16072.7|16072.7|0
1620658720000|2021-05-10 14:58:40|16080.63|16080.63|16080.63|16080.63|16080.63|16080.63|16080.63|16080.63|0
1620658750000|2021-05-10 14:59:10|16083.43|16083.43|16082.28|16082.28|16083.43|16083.43|16082.28|16082.28|0
1620658760000|2021-05-10 14:59:20|16086.48|16086.48|16087.62|16087.62|16087.62|16087.62|16086.48|16086.48|0
1620658780000|2021-05-10 14:59:40|16090.42|16090.42|16091.82|16091.82|16091.82|16091.82|16090.42|16090.42|0
1620658790000|2021-05-10 14:59:50|16083.88|16083.88|16083.88|16083.88|16083.88|16083.88|16083.88|16083.88|0
1620658810000|2021-05-10 15:00:10|16082.49|16082.49|16082.49|16082.49|16082.49|16082.49|16082.49|16082.49|0
1620658820000|2021-05-10 15:00:20|16085.28|16085.28|16086.68|16086.68|16086.68|16086.68|16085.28|16085.28|0
1620658850000|2021-05-10 15:00:50|16088.08|16088.08|16089.48|16089.48|16089.48|16089.48|16088.08|16088.08|0
1620658860000|2021-05-10 15:01:00|16090.87|16090.87|16092.27|16092.27|16092.27|16092.27|16090.87|16090.87|0
1620658870000|2021-05-10 15:01:10|16088.3|16088.3|16091.1|16091.1|16091.1|16091.1|16088.3|16088.3|0
1620658880000|2021-05-10 15:01:20|16089.7|16089.7|16089.7|16089.7|16089.7|16089.7|16089.7|16089.7|0
1620658890000|2021-05-10 15:01:30|16088.3|16088.3|16086.91|16086.91|16088.3|16088.3|16086.91|16086.91|0
1620658900000|2021-05-10 15:01:40|16088.3|16088.3|16087.16|16087.16|16088.3|16088.3|16087.16|16087.16|0
1620658910000|2021-05-10 15:01:50|16088.55|16088.55|16089.7|16089.7|16089.7|16089.7|16088.55|16088.55|0
1620658920000|2021-05-10 15:02:00|16088.3|16088.3|16092.27|16092.27|16092.27|16092.27|16088.3|16088.3|0
1620658930000|2021-05-10 15:02:10|16088.3|16088.3|16096.47|16096.47|16096.47|16096.47|16084.34|16084.34|0
1620658940000|2021-05-10 15:02:20|16092.5|16092.5|16092.5|16092.5|16092.5|16092.5|16092.5|16092.5|0
1620658970000|2021-05-10 15:02:50|16096.69|16096.69|16098.09|16098.09|16098.09|16098.09|16096.69|16096.69|0
1620658980000|2021-05-10 15:03:00|16096.69|16096.69|16098.09|16098.09|16098.09|16098.09|16095.29|16095.29|0
1620659000000|2021-05-10 15:03:20|16093.9|16093.9|16092.5|16092.5|16093.9|16093.9|16092.5|16092.5|0
1620659010000|2021-05-10 15:03:30|16089.7|16089.7|16089.7|16089.7|16089.7|16089.7|16089.7|16089.7|0
1620659020000|2021-05-10 15:03:40|16091.1|16091.1|16092.5|16092.5|16092.5|16092.5|16091.1|16091.1|0
1620659030000|2021-05-10 15:03:50|16095.29|16095.29|16099.49|16099.49|16099.49|16099.49|16095.29|16095.29|0
1620659040000|2021-05-10 15:04:00|16098.09|16098.09|16098.09|16098.09|16098.09|16098.09|16098.09|16098.09|0
1620659050000|2021-05-10 15:04:10|16099.49|16099.49|16100.89|16100.89|16100.89|16100.89|16099.49|16099.49|0
1620659060000|2021-05-10 15:04:20|16102.28|16102.28|16102.28|16102.28|16102.28|16102.28|16102.28|16102.28|0
1620659070000|2021-05-10 15:04:30|16103.68|16103.68|16105.08|16105.08|16105.08|16105.08|16103.68|16103.68|0
1620659080000|2021-05-10 15:04:40|16106.48|16106.48|16106.48|16106.48|16106.48|16106.48|16106.48|16106.48|0
1620659090000|2021-05-10 15:04:50|16107.88|16107.88|16110.67|16110.67|16110.67|16110.67|16107.88|16107.88|0
1620659100000|2021-05-10 15:05:00|16107.88|16107.88|16109.27|16109.27|16109.27|16109.27|16107.88|16107.88|0
1620659110000|2021-05-10 15:05:10|16106.48|16106.48|16106.48|16106.48|16106.48|16106.48|16102.28|16102.28|0
1620659120000|2021-05-10 15:05:20|16103.68|16103.68|16107.88|16107.88|16107.88|16107.88|16102.28|16102.28|0
1620659140000|2021-05-10 15:05:40|16103.68|16103.68|16103.68|16103.68|16103.68|16103.68|16103.68|16103.68|0
1620659180000|2021-05-10 15:06:20|16100.89|16100.89|16098.09|16098.09|16100.89|16100.89|16098.09|16098.09|0
1620659210000|2021-05-10 15:06:50|16086.91|16086.91|16086.91|16086.91|16086.91|16086.91|16086.91|16086.91|0
1620659230000|2021-05-10 15:07:10|16085.51|16085.51|16082.71|16082.71|16085.51|16085.51|16079.92|16079.92|0
1620659240000|2021-05-10 15:07:20|16081.31|16081.31|16080.17|16080.17|16081.31|16081.31|16080.17|16080.17|0
1620659250000|2021-05-10 15:07:30|16081.31|16081.31|16081.31|16081.31|16081.31|16081.31|16081.31|16081.31|0
1620659290000|2021-05-10 15:08:10|16085.51|16085.51|16085.51|16085.51|16085.51|16085.51|16085.51|16085.51|0
1620659300000|2021-05-10 15:08:20|16086.91|16086.91|16086.91|16086.91|16086.91|16086.91|16086.91|16086.91|0
1620659310000|2021-05-10 15:08:30|16085.51|16085.51|16085.51|16085.51|16085.51|16085.51|16085.51|16085.51|0
1620659370000|2021-05-10 15:09:30|16089.48|16089.48|16089.48|16089.48|16089.48|16089.48|16089.48|16089.48|0
1620659410000|2021-05-10 15:10:10|16088.08|16088.08|16089.48|16089.48|16089.48|16089.48|16088.08|16088.08|0
1620659420000|2021-05-10 15:10:20|16091.77|16091.77|16092.92|16092.92|16092.92|16092.92|16091.52|16091.52|0
1620659460000|2021-05-10 15:11:00|16094.32|16094.32|16095.47|16095.47|16095.47|16095.47|16094.32|16094.32|0
1620659470000|2021-05-10 15:11:10|16094.32|16094.32|16094.32|16094.32|16094.32|16094.32|16094.32|16094.32|0
1620659480000|2021-05-10 15:11:20|16098.28|16098.28|16098.28|16098.28|16098.28|16098.28|16098.28|16098.28|0
1620659500000|2021-05-10 15:11:40|16099.43|16099.43|16109.22|16109.22|16109.22|16109.22|16099.43|16099.43|0
1620659520000|2021-05-10 15:12:00|16113.19|16113.19|16111.79|16111.79|16113.19|16113.19|16111.79|16111.79|0
1620659530000|2021-05-10 15:12:10|16113.19|16113.19|16113.19|16113.19|16113.19|16113.19|16113.19|16113.19|0
1620659570000|2021-05-10 15:12:50|16114.58|16114.58|16114.58|16114.58|16114.58|16114.58|16114.58|16114.58|0
1620659580000|2021-05-10 15:13:00|16115.98|16115.98|16115.98|16115.98|16115.98|16115.98|16115.98|16115.98|0
1620659610000|2021-05-10 15:13:30|16114.58|16114.58|16114.58|16114.58|16114.58|16114.58|16114.58|16114.58|0
1620659630000|2021-05-10 15:13:50|16113.19|16113.19|16113.19|16113.19|16113.19|16113.19|16113.19|16113.19|0
1620659640000|2021-05-10 15:14:00|16111.79|16111.79|16111.79|16111.79|16111.79|16111.79|16111.79|16111.79|0
1620659670000|2021-05-10 15:14:30|16115.76|16115.76|16114.36|16114.36|16115.76|16115.76|16114.36|16114.36|0
1620659690000|2021-05-10 15:14:50|16115.51|16115.51|16115.51|16115.51|16115.51|16115.51|16115.51|16115.51|0
1620659710000|2021-05-10 15:15:10|16111.54|16111.54|16110.14|16110.14|16111.54|16111.54|16110.14|16110.14|0
1620659730000|2021-05-10 15:15:30|16108.74|16108.74|16108.74|16108.74|16108.74|16108.74|16108.74|16108.74|0
1620659750000|2021-05-10 15:15:50|16111.54|16111.54|16111.54|16111.54|16111.54|16111.54|16111.54|16111.54|0
1620659760000|2021-05-10 15:16:00|16115.51|16115.51|16115.51|16115.51|16115.51|16115.51|16115.51|16115.51|0
1620659810000|2021-05-10 15:16:50|16121.1|16121.1|16123.89|16123.89|16123.89|16123.89|16121.1|16121.1|0
1620659820000|2021-05-10 15:17:00|16127.86|16127.86|16125.07|16125.07|16127.86|16127.86|16125.07|16125.07|0
1620659830000|2021-05-10 15:17:10|16122.27|16122.27|16123.67|16123.67|16123.67|16123.67|16122.27|16122.27|0
1620659850000|2021-05-10 15:17:30|16122.27|16122.27|16122.27|16122.27|16122.27|16122.27|16122.27|16122.27|0
1620659880000|2021-05-10 15:18:00|16119.47|16119.47|16122.27|16122.27|16122.27|16122.27|16119.47|16119.47|0
1620659910000|2021-05-10 15:18:30|16123.67|16123.67|16123.67|16123.67|16123.67|16123.67|16123.67|16123.67|0
1620659960000|2021-05-10 15:19:20|16122.52|16122.52|16122.52|16122.52|16122.52|16122.52|16122.52|16122.52|0
1620659980000|2021-05-10 15:19:40|16119.72|16119.72|16119.72|16119.72|16119.72|16119.72|16119.72|16119.72|0
1620659990000|2021-05-10 15:19:50|16121.12|16121.12|16121.12|16121.12|16121.12|16121.12|16121.12|16121.12|0
1620660000000|2021-05-10 15:20:00|16119.72|16119.72|16119.72|16119.72|16119.72|16119.72|16119.72|16119.72|0
1620660030000|2021-05-10 15:20:30|16118.33|16118.33|16122.29|16122.29|16122.29|16122.29|16118.33|16118.33|0
1620660040000|2021-05-10 15:20:40|16125.09|16125.09|16126.49|16126.49|16126.49|16126.49|16125.09|16125.09|0
1620660050000|2021-05-10 15:20:50|16127.64|16127.64|16128.78|16128.78|16128.78|16128.78|16127.64|16127.64|0
1620660090000|2021-05-10 15:21:30|16125.99|16125.99|16125.99|16125.99|16125.99|16125.99|16125.99|16125.99|0
1620660130000|2021-05-10 15:22:10|16124.59|16124.59|16124.59|16124.59|16124.59|16124.59|16120.62|16120.62|0
1620660190000|2021-05-10 15:23:10|16128.56|16128.56|16128.56|16128.56|16128.56|16128.56|16128.56|16128.56|0
1620660270000|2021-05-10 15:24:30|16127.41|16127.41|16126.01|16126.01|16127.41|16127.41|16126.01|16126.01|0
1620660280000|2021-05-10 15:24:40|16127.41|16127.41|16126.01|16126.01|16127.41|16127.41|16126.01|16126.01|0
1620660290000|2021-05-10 15:24:50|16127.41|16127.41|16127.41|16127.41|16127.41|16127.41|16127.41|16127.41|0
1620660310000|2021-05-10 15:25:10|16128.81|16128.81|16128.81|16128.81|16128.81|16128.81|16128.81|16128.81|0
1620660320000|2021-05-10 15:25:20|16126.01|16126.01|16122.04|16122.04|16126.01|16126.01|16122.04|16122.04|0
1620660330000|2021-05-10 15:25:30|16129.98|16129.98|16129.98|16129.98|16129.98|16129.98|16129.98|16129.98|0
1620660360000|2021-05-10 15:26:00|16136.97|16136.97|16136.97|16136.97|16136.97|16136.97|16136.97|16136.97|0
1620660370000|2021-05-10 15:26:10|16138.37|16138.37|16130.43|16130.43|16141.16|16141.16|16130.43|16130.43|0
1620660380000|2021-05-10 15:26:20|16129.03|16129.03|16133.23|16133.23|16133.23|16133.23|16129.03|16129.03|0
1620660390000|2021-05-10 15:26:30|16134.38|16134.38|16133.23|16133.23|16134.38|16134.38|16133.23|16133.23|0
1620660420000|2021-05-10 15:27:00|16131.83|16131.83|16131.83|16131.83|16131.83|16131.83|16131.83|16131.83|0
1620660440000|2021-05-10 15:27:20|16130.43|16130.43|16130.43|16130.43|16130.43|16130.43|16130.43|16130.43|0
1620660450000|2021-05-10 15:27:30|16131.83|16131.83|16134.63|16134.63|16134.63|16134.63|16131.83|16131.83|0
1620660470000|2021-05-10 15:27:50|16138.59|16138.59|16138.59|16138.59|16138.59|16138.59|16138.59|16138.59|0
1620660480000|2021-05-10 15:28:00|16137.2|16137.2|16137.2|16137.2|16137.2|16137.2|16137.2|16137.2|0
1620660500000|2021-05-10 15:28:20|16136.05|16136.05|16137.45|16137.45|16137.45|16137.45|16136.05|16136.05|0
1620660520000|2021-05-10 15:28:40|16138.59|16138.59|16138.59|16138.59|16138.59|16138.59|16138.59|16138.59|0
1620660530000|2021-05-10 15:28:50|16137.45|16137.45|16137.45|16137.45|16137.45|16137.45|16137.45|16137.45|0
1620660540000|2021-05-10 15:29:00|16138.84|16138.84|16143.96|16143.96|16143.96|16143.96|16138.84|16138.84|0
1620660560000|2021-05-10 15:29:20|16142.56|16142.56|16142.56|16142.56|16142.56|16142.56|16142.56|16142.56|0
1620660570000|2021-05-10 15:29:30|16146.53|16146.53|16145.13|16145.13|16146.53|16146.53|16145.13|16145.13|0
1620660580000|2021-05-10 15:29:40|16146.53|16146.53|16146.53|16146.53|16146.53|16146.53|16146.53|16146.53|0
1620660590000|2021-05-10 15:29:50|16145.13|16145.13|16147.68|16147.68|16147.68|16147.68|16145.13|16145.13|0
1620717300000|2021-05-11 07:15:00|15779.45|15779.45|15779.45|15779.45|15779.45|15779.45|15779.45|15779.45|0
1620717310000|2021-05-11 07:15:10|15778.3|15778.3|15759.18|15759.18|15778.3|15778.3|15759.18|15759.18|0
1620717320000|2021-05-11 07:15:20|15755.21|15755.21|15747.28|15747.28|15755.21|15755.21|15747.28|15747.28|0
1620717340000|2021-05-11 07:15:40|15745.88|15745.88|15745.88|15745.88|15745.88|15745.88|15745.88|15745.88|0
1620717400000|2021-05-11 07:16:40|15757.78|15757.78|15757.78|15757.78|15757.78|15757.78|15757.78|15757.78|0
1620717410000|2021-05-11 07:16:50|15761.75|15761.75|15765.72|15765.72|15765.72|15765.72|15761.75|15761.75|0
1620717440000|2021-05-11 07:17:20|15771.31|15771.31|15771.31|15771.31|15771.31|15771.31|15771.31|15771.31|0
1620717450000|2021-05-11 07:17:30|15775.28|15775.28|15783.21|15783.21|15783.21|15783.21|15775.28|15775.28|0
1620717460000|2021-05-11 07:17:40|15787.18|15787.18|15787.18|15787.18|15787.18|15787.18|15787.18|15787.18|0
1620717480000|2021-05-11 07:18:00|15783.21|15783.21|15779.25|15779.25|15783.21|15783.21|15779.25|15779.25|0
1620717510000|2021-05-11 07:18:30|15775.28|15775.28|15767.34|15767.34|15775.28|15775.28|15767.34|15767.34|0
1620717520000|2021-05-11 07:18:40|15763.38|15763.38|15763.38|15763.38|15763.38|15763.38|15763.38|15763.38|0
1620717530000|2021-05-11 07:18:50|15767.34|15767.34|15771.31|15771.31|15771.31|15771.31|15767.34|15767.34|0
1620717560000|2021-05-11 07:19:20|15775.28|15775.28|15783.21|15783.21|15783.21|15783.21|15775.28|15775.28|0
1620717580000|2021-05-11 07:19:40|15791.15|15791.15|15789.3|15789.3|15799.09|15799.09|15789.3|15789.3|0
1620717590000|2021-05-11 07:19:50|15788.15|15788.15|15792.12|15792.12|15792.12|15792.12|15788.15|15788.15|0
1620717600000|2021-05-11 07:20:00|15794.92|15794.92|15794.92|15794.92|15794.92|15794.92|15794.92|15794.92|0
1620717630000|2021-05-11 07:20:30|15789.32|15789.32|15789.32|15789.32|15789.32|15789.32|15787.93|15787.93|0
1620717650000|2021-05-11 07:20:50|15792.12|15792.12|15792.12|15792.12|15792.12|15792.12|15792.12|15792.12|0
1620717660000|2021-05-11 07:21:00|15796.09|15796.09|15796.09|15796.09|15796.09|15796.09|15796.09|15796.09|0
1620717670000|2021-05-11 07:21:10|15803.08|15803.08|15803.08|15803.08|15803.08|15803.08|15803.08|15803.08|0
1620717680000|2021-05-11 07:21:20|15800.28|15800.28|15800.28|15800.28|15800.28|15800.28|15800.28|15800.28|0
1620717690000|2021-05-11 07:21:30|15798.88|15798.88|15798.88|15798.88|15798.88|15798.88|15798.88|15798.88|0
1620717700000|2021-05-11 07:21:40|15783.01|15783.01|15779.04|15779.04|15783.01|15783.01|15779.04|15779.04|0
1620717710000|2021-05-11 07:21:50|15786.98|15786.98|15786.98|15786.98|15786.98|15786.98|15786.98|15786.98|0
1620717720000|2021-05-11 07:22:00|15779.04|15779.04|15779.04|15779.04|15779.04|15779.04|15779.04|15779.04|0
1620717790000|2021-05-11 07:23:10|15774.85|15774.85|15774.85|15774.85|15774.85|15774.85|15774.85|15774.85|0
1620717810000|2021-05-11 07:23:30|15770.88|15770.88|15766.91|15766.91|15770.88|15770.88|15766.91|15766.91|0
1620717830000|2021-05-11 07:23:50|15758.98|15758.98|15758.98|15758.98|15758.98|15758.98|15758.98|15758.98|0
1620717840000|2021-05-11 07:24:00|15755.54|15755.54|15747.6|15747.6|15755.54|15755.54|15747.6|15747.6|0
1620717850000|2021-05-11 07:24:10|15751.57|15751.57|15747.6|15747.6|15751.57|15751.57|15747.6|15747.6|0
1620717880000|2021-05-11 07:24:40|15748.75|15748.75|15752.19|15752.19|15752.19|15752.19|15748.75|15748.75|0
1620717890000|2021-05-11 07:24:50|15753.34|15753.34|15753.34|15753.34|15757.31|15757.31|15753.34|15753.34|0
1620717910000|2021-05-11 07:25:10|15754.74|15754.74|15754.74|15754.74|15754.74|15754.74|15754.74|15754.74|0
1620717940000|2021-05-11 07:25:40|15753.59|15753.59|15753.59|15753.59|15753.59|15753.59|15753.59|15753.59|0
1620717960000|2021-05-11 07:26:00|15749.62|15749.62|15749.62|15749.62|15749.62|15749.62|15749.62|15749.62|0
1620718000000|2021-05-11 07:26:40|15748.22|15748.22|15748.22|15748.22|15748.22|15748.22|15748.22|15748.22|0
1620718020000|2021-05-11 07:27:00|15752.19|15752.19|15752.19|15752.19|15752.19|15752.19|15752.19|15752.19|0
1620718050000|2021-05-11 07:27:30|15748.22|15748.22|15748.22|15748.22|15748.22|15748.22|15748.22|15748.22|0
1620718070000|2021-05-11 07:27:50|15747.08|15747.08|15747.08|15747.08|15747.08|15747.08|15747.08|15747.08|0
1620718080000|2021-05-11 07:28:00|15748.22|15748.22|15748.22|15748.22|15748.22|15748.22|15748.22|15748.22|0
1620718100000|2021-05-11 07:28:20|15752.19|15752.19|15752.19|15752.19|15752.19|15752.19|15752.19|15752.19|0
1620718110000|2021-05-11 07:28:30|15748.22|15748.22|15752.19|15752.19|15752.19|15752.19|15748.22|15748.22|0
1620718140000|2021-05-11 07:29:00|15748|15748|15748|15748|15748|15748|15748|15748|0
1620718150000|2021-05-11 07:29:10|15751.97|15751.97|15751.97|15751.97|15751.97|15751.97|15751.97|15751.97|0
1620718160000|2021-05-11 07:29:20|15750.57|15750.57|15750.57|15750.57|15750.57|15750.57|15750.57|15750.57|0
1620718190000|2021-05-11 07:29:50|15752.86|15752.86|15752.86|15752.86|15752.86|15752.86|15752.86|15752.86|0
1620718200000|2021-05-11 07:30:00|15751.72|15751.72|15743.78|15743.78|15751.72|15751.72|15743.78|15743.78|0
1620718220000|2021-05-11 07:30:20|15738.66|15738.66|15738.66|15738.66|15738.66|15738.66|15738.66|15738.66|0
1620718230000|2021-05-11 07:30:30|15728.88|15728.88|15727.73|15727.73|15728.88|15728.88|15727.73|15727.73|0
1620718260000|2021-05-11 07:31:00|15719.79|15719.79|15719.79|15719.79|15719.79|15719.79|15719.79|15719.79|0
1620718270000|2021-05-11 07:31:10|15723.76|15723.76|15723.76|15723.76|15723.76|15723.76|15723.76|15723.76|0
1620718280000|2021-05-11 07:31:20|15719.79|15719.79|15719.79|15719.79|15719.79|15719.79|15719.79|15719.79|0
1620718300000|2021-05-11 07:31:40|15715.83|15715.83|15715.83|15715.83|15715.83|15715.83|15715.83|15715.83|0
1620718320000|2021-05-11 07:32:00|15711.86|15711.86|15711.86|15711.86|15711.86|15711.86|15711.86|15711.86|0
1620718330000|2021-05-11 07:32:10|15715.83|15715.83|15715.83|15715.83|15715.83|15715.83|15715.83|15715.83|0
1620718380000|2021-05-11 07:33:00|15719.79|15719.79|15719.79|15719.79|15719.79|15719.79|15719.79|15719.79|0
1620718430000|2021-05-11 07:33:50|15723.76|15723.76|15727.73|15727.73|15727.73|15727.73|15723.76|15723.76|0
1620718470000|2021-05-11 07:34:30|15726.58|15726.58|15726.58|15726.58|15726.58|15726.58|15726.58|15726.58|0
1620718480000|2021-05-11 07:34:40|15718.65|15718.65|15718.65|15718.65|15718.65|15718.65|15718.65|15718.65|0
1620718490000|2021-05-11 07:34:50|15714.68|15714.68|15714.68|15714.68|15714.68|15714.68|15714.68|15714.68|0
1620718500000|2021-05-11 07:35:00|15710.71|15710.71|15710.71|15710.71|15710.71|15710.71|15710.71|15710.71|0
1620718510000|2021-05-11 07:35:10|15712.11|15712.11|15712.11|15712.11|15712.11|15712.11|15712.11|15712.11|0
1620718520000|2021-05-11 07:35:20|15708.14|15708.14|15708.14|15708.14|15712.11|15712.11|15708.14|15708.14|0
1620718530000|2021-05-11 07:35:30|15716.08|15716.08|15716.08|15716.08|15720.04|15720.04|15716.08|15716.08|0
1620718540000|2021-05-11 07:35:40|15724.01|15724.01|15724.01|15724.01|15724.01|15724.01|15724.01|15724.01|0
1620718550000|2021-05-11 07:35:50|15731.95|15731.95|15727.98|15727.98|15731.95|15731.95|15727.98|15727.98|0
1620718610000|2021-05-11 07:36:50|15730.78|15730.78|15730.78|15730.78|15730.78|15730.78|15730.78|15730.78|0
1620718640000|2021-05-11 07:37:20|15738.71|15738.71|15738.71|15738.71|15738.71|15738.71|15738.71|15738.71|0
1620718680000|2021-05-11 07:38:00|15726.58|15726.58|15726.58|15726.58|15726.58|15726.58|15726.58|15726.58|0
1620718700000|2021-05-11 07:38:20|15730.55|15730.55|15730.55|15730.55|15730.55|15730.55|15730.55|15730.55|0
1620718770000|2021-05-11 07:39:30|15729.4|15729.4|15729.4|15729.4|15729.4|15729.4|15729.4|15729.4|0
1620718800000|2021-05-11 07:40:00|15725.43|15725.43|15725.43|15725.43|15725.43|15725.43|15725.43|15725.43|0
1620718810000|2021-05-11 07:40:10|15719.84|15719.84|15715.87|15715.87|15719.84|15719.84|15715.87|15715.87|0
1620718820000|2021-05-11 07:40:20|15711.91|15711.91|15711.91|15711.91|15711.91|15711.91|15711.91|15711.91|0
1620718830000|2021-05-11 07:40:30|15714.7|15714.7|15714.7|15714.7|15714.7|15714.7|15714.7|15714.7|0
1620718860000|2021-05-11 07:41:00|15718.67|15718.67|15718.67|15718.67|15718.67|15718.67|15718.67|15718.67|0
1620718940000|2021-05-11 07:42:20|15710.73|15710.73|15710.73|15710.73|15710.73|15710.73|15710.73|15710.73|0
1620719000000|2021-05-11 07:43:20|15714.7|15714.7|15714.7|15714.7|15714.7|15714.7|15710.73|15710.73|0
1620719060000|2021-05-11 07:44:20|15710.73|15710.73|15714.7|15714.7|15714.7|15714.7|15710.73|15710.73|0
1620719080000|2021-05-11 07:44:40|15710.73|15710.73|15710.73|15710.73|15710.73|15710.73|15710.73|15710.73|0
1620719100000|2021-05-11 07:45:00|15706.77|15706.77|15706.77|15706.77|15706.77|15706.77|15706.77|15706.77|0
1620719110000|2021-05-11 07:45:10|15702.8|15702.8|15698.83|15698.83|15702.8|15702.8|15698.83|15698.83|0
1620719170000|2021-05-11 07:46:10|15693.24|15693.24|15693.24|15693.24|15693.24|15693.24|15693.24|15693.24|0
1620719210000|2021-05-11 07:46:50|15689.27|15689.27|15689.27|15689.27|15689.27|15689.27|15689.27|15689.27|0
1620719240000|2021-05-11 07:47:20|15686.48|15686.48|15686.48|15686.48|15686.48|15686.48|15686.48|15686.48|0
1620719250000|2021-05-11 07:47:30|15690.44|15690.44|15686.48|15686.48|15690.44|15690.44|15686.48|15686.48|0
1620719260000|2021-05-11 07:47:40|15682.51|15682.51|15682.51|15682.51|15682.51|15682.51|15682.51|15682.51|0
1620719280000|2021-05-11 07:48:00|15676.92|15676.92|15673.2|15673.2|15678.31|15678.31|15673.2|15673.2|0
1620719290000|2021-05-11 07:48:10|15669.23|15669.23|15673.2|15673.2|15673.2|15673.2|15669.23|15669.23|0
1620719310000|2021-05-11 07:48:30|15677.17|15677.17|15677.17|15677.17|15677.17|15677.17|15677.17|15677.17|0
1620719330000|2021-05-11 07:48:50|15676.02|15676.02|15679.99|15679.99|15679.99|15679.99|15676.02|15676.02|0
1620719340000|2021-05-11 07:49:00|15687.92|15687.92|15687.92|15687.92|15687.92|15687.92|15687.92|15687.92|0
1620719380000|2021-05-11 07:49:40|15689.07|15689.07|15689.07|15689.07|15689.07|15689.07|15689.07|15689.07|0
1620719390000|2021-05-11 07:49:50|15693.04|15693.04|15693.04|15693.04|15693.04|15693.04|15693.04|15693.04|0
1620719420000|2021-05-11 07:50:20|15690.24|15690.24|15694.43|15694.43|15694.43|15694.43|15690.24|15690.24|0
1620719450000|2021-05-11 07:50:50|15695.83|15695.83|15703.77|15703.77|15703.77|15703.77|15695.83|15695.83|0
1620719480000|2021-05-11 07:51:20|15704.92|15704.92|15704.92|15704.92|15704.92|15704.92|15704.92|15704.92|0
1620719490000|2021-05-11 07:51:30|15702.12|15702.12|15702.12|15702.12|15702.12|15702.12|15702.12|15702.12|0
1620719500000|2021-05-11 07:51:40|15706.09|15706.09|15706.09|15706.09|15706.09|15706.09|15706.09|15706.09|0
1620719520000|2021-05-11 07:52:00|15708.88|15708.88|15708.88|15708.88|15708.88|15708.88|15708.88|15708.88|0
1620719570000|2021-05-11 07:52:50|15711.68|15711.68|15714.48|15714.48|15714.48|15714.48|15711.68|15711.68|0
1620719580000|2021-05-11 07:53:00|15713.33|15713.33|15713.33|15713.33|15713.33|15713.33|15713.33|15713.33|0
1620719600000|2021-05-11 07:53:20|15710.53|15710.53|15710.53|15710.53|15710.53|15710.53|15710.53|15710.53|0
1620719630000|2021-05-11 07:53:50|15706.56|15706.56|15706.56|15706.56|15706.56|15706.56|15706.56|15706.56|0
1620719710000|2021-05-11 07:55:10|15702.6|15702.6|15702.6|15702.6|15702.6|15702.6|15702.6|15702.6|0
1620719730000|2021-05-11 07:55:30|15703.99|15703.99|15703.99|15703.99|15703.99|15703.99|15703.99|15703.99|0
1620719780000|2021-05-11 07:56:20|15705.14|15705.14|15705.14|15705.14|15705.14|15705.14|15705.14|15705.14|0
1620719790000|2021-05-11 07:56:30|15706.29|15706.29|15710.26|15710.26|15710.26|15710.26|15706.29|15706.29|0
1620719800000|2021-05-11 07:56:40|15714.45|15714.45|15714.45|15714.45|15714.45|15714.45|15714.45|15714.45|0
1620719820000|2021-05-11 07:57:00|15734.29|15734.29|15734.29|15734.29|15734.29|15734.29|15734.29|15734.29|0
1620719840000|2021-05-11 07:57:20|15739.88|15739.88|15739.88|15739.88|15739.88|15739.88|15739.88|15739.88|0
1620719890000|2021-05-11 07:58:10|15743.85|15743.85|15743.85|15743.85|15743.85|15743.85|15743.85|15743.85|0
1620719940000|2021-05-11 07:59:00|15749.44|15749.44|15749.44|15749.44|15749.44|15749.44|15749.44|15749.44|0
1620719960000|2021-05-11 07:59:20|15753.41|15753.41|15753.41|15753.41|15753.41|15753.41|15753.41|15753.41|0
1620719980000|2021-05-11 07:59:40|15754.56|15754.56|15754.56|15754.56|15754.56|15754.56|15754.56|15754.56|0
1620719990000|2021-05-11 07:59:50|15761.55|15761.55|15761.55|15761.55|15761.55|15761.55|15761.55|15761.55|0
1620720030000|2021-05-11 08:00:30|15755.96|15755.96|15755.96|15755.96|15755.96|15755.96|15755.96|15755.96|0
1620720080000|2021-05-11 08:01:20|15753.66|15753.66|15752.51|15752.51|15753.66|15753.66|15752.51|15752.51|0
1620720110000|2021-05-11 08:01:50|15744.58|15744.58|15744.58|15744.58|15744.58|15744.58|15744.58|15744.58|0
1620720130000|2021-05-11 08:02:10|15748.55|15748.55|15745.75|15745.75|15748.55|15748.55|15745.75|15745.75|0
1620720140000|2021-05-11 08:02:20|15746.9|15746.9|15746.9|15746.9|15746.9|15746.9|15746.9|15746.9|0
1620720150000|2021-05-11 08:02:30|15738.96|15738.96|15734.99|15734.99|15738.96|15738.96|15734.99|15734.99|0
1620720170000|2021-05-11 08:02:50|15736.39|15736.39|15736.39|15736.39|15736.39|15736.39|15736.39|15736.39|0
1620720230000|2021-05-11 08:03:50|15728|15728|15728|15728|15728|15728|15728|15728|0
1620720260000|2021-05-11 08:04:20|15720.07|15720.07|15725.71|15725.71|15725.71|15725.71|15717.77|15717.77|0
1620720270000|2021-05-11 08:04:30|15721.74|15721.74|15721.74|15721.74|15721.74|15721.74|15721.74|15721.74|0
1620720320000|2021-05-11 08:05:20|15711.95|15711.95|15707.99|15707.99|15711.95|15711.95|15707.99|15707.99|0
1620720350000|2021-05-11 08:05:50|15711.95|15711.95|15711.95|15711.95|15711.95|15711.95|15711.95|15711.95|0
1620720370000|2021-05-11 08:06:10|15714.75|15714.75|15714.75|15714.75|15714.75|15714.75|15714.75|15714.75|0
1620720380000|2021-05-11 08:06:20|15715.9|15715.9|15715.9|15715.9|15715.9|15715.9|15715.9|15715.9|0
1620720430000|2021-05-11 08:07:10|15731.77|15731.77|15731.77|15731.77|15731.77|15731.77|15731.77|15731.77|0
1620720450000|2021-05-11 08:07:30|15730.37|15730.37|15730.37|15730.37|15730.37|15730.37|15730.37|15730.37|0
1620720460000|2021-05-11 08:07:40|15734.34|15734.34|15734.34|15734.34|15734.34|15734.34|15734.34|15734.34|0
1620720470000|2021-05-11 08:07:50|15732.94|15732.94|15732.94|15732.94|15732.94|15732.94|15732.94|15732.94|0
1620720490000|2021-05-11 08:08:10|15734.09|15734.09|15734.09|15734.09|15734.09|15734.09|15734.09|15734.09|0
1620720580000|2021-05-11 08:09:40|15732.94|15732.94|15732.94|15732.94|15732.94|15732.94|15732.94|15732.94|0
1620720600000|2021-05-11 08:10:00|15728.97|15728.97|15725.01|15725.01|15728.97|15728.97|15725.01|15725.01|0
1620720660000|2021-05-11 08:11:00|15728.97|15728.97|15725.01|15725.01|15728.97|15728.97|15725.01|15725.01|0
1620720680000|2021-05-11 08:11:20|15728.97|15728.97|15728.97|15728.97|15728.97|15728.97|15728.97|15728.97|0
1620720730000|2021-05-11 08:12:10|15719.19|15719.19|15723.15|15723.15|15723.15|15723.15|15719.19|15719.19|0
1620720740000|2021-05-11 08:12:20|15724.3|15724.3|15724.3|15724.3|15724.3|15724.3|15724.3|15724.3|0
1620720750000|2021-05-11 08:12:30|15728.27|15728.27|15725.47|15725.47|15728.27|15728.27|15725.47|15725.47|0
1620720780000|2021-05-11 08:13:00|15729.44|15729.44|15729.44|15729.44|15733.41|15733.41|15729.44|15729.44|0
1620720830000|2021-05-11 08:13:50|15728.04|15728.04|15728.04|15728.04|15728.04|15728.04|15728.04|15728.04|0
1620720840000|2021-05-11 08:14:00|15726.65|15726.65|15728.04|15728.04|15728.04|15728.04|15726.65|15726.65|0
1620720860000|2021-05-11 08:14:20|15732.24|15732.24|15733.64|15733.64|15733.64|15733.64|15732.24|15732.24|0
1620720910000|2021-05-11 08:15:10|15729.44|15729.44|15729.44|15729.44|15729.44|15729.44|15729.44|15729.44|0
1620720920000|2021-05-11 08:15:20|15733.41|15733.41|15735.08|15735.08|15737.38|15737.38|15733.41|15733.41|0
1620720940000|2021-05-11 08:15:40|15723.18|15723.18|15724.35|15724.35|15724.35|15724.35|15718.98|15718.98|0
1620720950000|2021-05-11 08:15:50|15720.38|15720.38|15720.38|15720.38|15720.38|15720.38|15720.38|15720.38|0
1620720980000|2021-05-11 08:16:20|15724.35|15724.35|15725.5|15725.5|15725.5|15725.5|15724.35|15724.35|0
1620720990000|2021-05-11 08:16:30|15726.9|15726.9|15726.9|15726.9|15726.9|15726.9|15726.9|15726.9|0
1620721030000|2021-05-11 08:17:10|15718.96|15718.96|15710.82|15710.82|15718.96|15718.96|15710.82|15710.82|0
1620721060000|2021-05-11 08:17:40|15703.83|15703.83|15703.83|15703.83|15703.83|15703.83|15703.83|15703.83|0
1620721080000|2021-05-11 08:18:00|15687.96|15687.96|15689.11|15689.11|15689.11|15689.11|15687.96|15687.96|0
1620721090000|2021-05-11 08:18:10|15691.91|15691.91|15702.64|15702.64|15702.64|15702.64|15691.91|15691.91|0
1620721130000|2021-05-11 08:18:50|15706.6|15706.6|15706.6|15706.6|15706.6|15706.6|15706.6|15706.6|0
1620721150000|2021-05-11 08:19:10|15714.54|15714.54|15710.57|15710.57|15714.54|15714.54|15710.57|15710.57|0
1620721170000|2021-05-11 08:19:30|15714.54|15714.54|15714.54|15714.54|15714.54|15714.54|15714.54|15714.54|0
1620721190000|2021-05-11 08:19:50|15717.34|15717.34|15717.34|15717.34|15717.34|15717.34|15717.34|15717.34|0
1620721290000|2021-05-11 08:21:30|15718.73|15718.73|15718.73|15718.73|15718.73|15718.73|15718.73|15718.73|0
1620721340000|2021-05-11 08:22:20|15719.88|15719.88|15719.88|15719.88|15719.88|15719.88|15719.88|15719.88|0
1620721360000|2021-05-11 08:22:40|15735.75|15735.75|15735.75|15735.75|15735.75|15735.75|15735.75|15735.75|0
1620721450000|2021-05-11 08:24:10|15739.95|15739.95|15738.8|15738.8|15739.95|15739.95|15738.8|15738.8|0
1620721480000|2021-05-11 08:24:40|15741.6|15741.6|15741.6|15741.6|15741.6|15741.6|15741.6|15741.6|0
1620721510000|2021-05-11 08:25:10|15738.8|15738.8|15733.68|15733.68|15738.8|15738.8|15733.68|15733.68|0
1620721540000|2021-05-11 08:25:40|15726.69|15726.69|15726.69|15726.69|15726.69|15726.69|15726.69|15726.69|0
1620721570000|2021-05-11 08:26:10|15730.66|15730.66|15730.66|15730.66|15730.66|15730.66|15730.66|15730.66|0
1620721610000|2021-05-11 08:26:50|15733.46|15733.46|15737.43|15737.43|15737.43|15737.43|15733.46|15733.46|0
1620721620000|2021-05-11 08:27:00|15741.39|15741.39|15741.39|15741.39|15741.39|15741.39|15741.39|15741.39|0
1620721700000|2021-05-11 08:28:20|15753.3|15753.3|15753.3|15753.3|15753.3|15753.3|15753.3|15753.3|0
1620721790000|2021-05-11 08:29:50|15756.09|15756.09|15756.09|15756.09|15756.09|15756.09|15756.09|15756.09|0
1620721810000|2021-05-11 08:30:10|15750.5|15750.5|15750.5|15750.5|15750.5|15750.5|15750.5|15750.5|0
1620721820000|2021-05-11 08:30:20|15746.53|15746.53|15746.53|15746.53|15746.53|15746.53|15746.53|15746.53|0
1620721840000|2021-05-11 08:30:40|15750.5|15750.5|15753.3|15753.3|15753.3|15753.3|15750.5|15750.5|0
1620721880000|2021-05-11 08:31:20|15755.59|15755.59|15755.59|15755.59|15755.59|15755.59|15755.59|15755.59|0
1620721940000|2021-05-11 08:32:20|15758.39|15758.39|15761.18|15761.18|15761.18|15761.18|15758.39|15758.39|0
1620721950000|2021-05-11 08:32:30|15759.79|15759.79|15759.79|15759.79|15759.79|15759.79|15759.79|15759.79|0
1620721980000|2021-05-11 08:33:00|15755.82|15755.82|15755.82|15755.82|15755.82|15755.82|15755.82|15755.82|0
1620722010000|2021-05-11 08:33:30|15751.85|15751.85|15747.88|15747.88|15751.85|15751.85|15747.88|15747.88|0
1620722020000|2021-05-11 08:33:40|15749.03|15749.03|15749.03|15749.03|15749.03|15749.03|15749.03|15749.03|0
1620722030000|2021-05-11 08:33:50|15747.88|15747.88|15747.88|15747.88|15747.88|15747.88|15747.88|15747.88|0
1620722040000|2021-05-11 08:34:00|15743.69|15743.69|15734.36|15734.36|15743.69|15743.69|15734.36|15734.36|0
1620722050000|2021-05-11 08:34:10|15730.16|15730.16|15730.16|15730.16|15730.16|15730.16|15730.16|15730.16|0
1620722080000|2021-05-11 08:34:40|15732.46|15732.46|15732.46|15732.46|15732.46|15732.46|15732.46|15732.46|0
1620722100000|2021-05-11 08:35:00|15729.66|15729.66|15729.66|15729.66|15729.66|15729.66|15729.66|15729.66|0
1620722170000|2021-05-11 08:36:10|15725.69|15725.69|15725.69|15725.69|15725.69|15725.69|15725.69|15725.69|0
1620722210000|2021-05-11 08:36:50|15721.73|15721.73|15721.73|15721.73|15721.73|15721.73|15721.73|15721.73|0
1620722220000|2021-05-11 08:37:00|15720.58|15720.58|15720.58|15720.58|15720.58|15720.58|15720.58|15720.58|0
1620722260000|2021-05-11 08:37:40|15719.18|15719.18|15717.78|15717.78|15719.18|15719.18|15717.78|15717.78|0
1620722280000|2021-05-11 08:38:00|15718.93|15718.93|15718.93|15718.93|15718.93|15718.93|15718.93|15718.93|0
1620722300000|2021-05-11 08:38:20|15717.53|15717.53|15717.53|15717.53|15717.53|15717.53|15717.53|15717.53|0
1620722310000|2021-05-11 08:38:30|15716.13|15716.13|15716.13|15716.13|15716.13|15716.13|15716.13|15716.13|0
1620722320000|2021-05-11 08:38:40|15714.99|15714.99|15714.99|15714.99|15714.99|15714.99|15714.99|15714.99|0
1620722330000|2021-05-11 08:38:50|15711.02|15711.02|15711.02|15711.02|15711.02|15711.02|15711.02|15711.02|0
1620722340000|2021-05-11 08:39:00|15707.05|15707.05|15707.05|15707.05|15707.05|15707.05|15707.05|15707.05|0
1620722350000|2021-05-11 08:39:10|15705.65|15705.65|15704.25|15704.25|15705.65|15705.65|15704.25|15704.25|0
1620722360000|2021-05-11 08:39:20|15705.65|15705.65|15705.65|15705.65|15705.65|15705.65|15705.65|15705.65|0
1620722390000|2021-05-11 08:39:50|15709.62|15709.62|15709.62|15709.62|15711.02|15711.02|15709.62|15709.62|0
1620722400000|2021-05-11 08:40:00|15713.59|15713.59|15714.49|15714.49|15714.49|15714.49|15712.19|15712.19|0
1620722410000|2021-05-11 08:40:10|15715.63|15715.63|15715.63|15715.63|15715.63|15715.63|15715.63|15715.63|0
1620722420000|2021-05-11 08:40:20|15717.93|15717.93|15717.93|15717.93|15717.93|15717.93|15717.93|15717.93|0
1620722430000|2021-05-11 08:40:30|15721.9|15721.9|15729.83|15729.83|15729.83|15729.83|15721.9|15721.9|0
1620722450000|2021-05-11 08:40:50|15730.98|15730.98|15730.98|15730.98|15730.98|15730.98|15730.98|15730.98|0
1620722460000|2021-05-11 08:41:00|15727.01|15727.01|15727.01|15727.01|15727.01|15727.01|15727.01|15727.01|0
1620722470000|2021-05-11 08:41:10|15725.87|15725.87|15725.87|15725.87|15725.87|15725.87|15725.87|15725.87|0
1620722480000|2021-05-11 08:41:20|15729.83|15729.83|15729.83|15729.83|15729.83|15729.83|15729.83|15729.83|0
1620722500000|2021-05-11 08:41:40|15742.42|15742.42|15742.42|15742.42|15742.42|15742.42|15742.42|15742.42|0
1620722520000|2021-05-11 08:42:00|15741.27|15741.27|15741.27|15741.27|15741.27|15741.27|15741.27|15741.27|0
1620722540000|2021-05-11 08:42:20|15740.12|15740.12|15740.12|15740.12|15740.12|15740.12|15740.12|15740.12|0
1620722580000|2021-05-11 08:43:00|15738.97|15738.97|15738.97|15738.97|15738.97|15738.97|15738.97|15738.97|0
1620722680000|2021-05-11 08:44:40|15741.27|15741.27|15741.27|15741.27|15741.27|15741.27|15741.27|15741.27|0
1620722740000|2021-05-11 08:45:40|15749.2|15749.2|15746.91|15746.91|15749.2|15749.2|15746.91|15746.91|0
1620722750000|2021-05-11 08:45:50|15742.94|15742.94|15742.94|15742.94|15742.94|15742.94|15742.94|15742.94|0
1620722800000|2021-05-11 08:46:40|15735|15735|15731.04|15731.04|15735|15735|15731.04|15731.04|0
1620722910000|2021-05-11 08:48:30|15722.65|15722.65|15722.65|15722.65|15722.65|15722.65|15722.65|15722.65|0
1620722920000|2021-05-11 08:48:40|15714.71|15714.71|15714.71|15714.71|15714.71|15714.71|15714.71|15714.71|0
1620722950000|2021-05-11 08:49:10|15710.74|15710.74|15706.78|15706.78|15710.74|15710.74|15706.78|15706.78|0
1620722980000|2021-05-11 08:49:40|15705.38|15705.38|15705.38|15705.38|15705.38|15705.38|15705.38|15705.38|0
1620722990000|2021-05-11 08:49:50|15706.78|15706.78|15708.17|15708.17|15708.17|15708.17|15706.78|15706.78|0
1620723060000|2021-05-11 08:51:00|15705.38|15705.38|15703.98|15703.98|15705.38|15705.38|15703.98|15703.98|0
1620723070000|2021-05-11 08:51:10|15700.01|15700.01|15700.01|15700.01|15700.01|15700.01|15700.01|15700.01|0
1620723120000|2021-05-11 08:52:00|15697.22|15697.22|15697.22|15697.22|15697.22|15697.22|15697.22|15697.22|0
1620723130000|2021-05-11 08:52:10|15694.42|15694.42|15694.42|15694.42|15694.42|15694.42|15694.42|15694.42|0
1620723140000|2021-05-11 08:52:20|15693.02|15693.02|15693.02|15693.02|15693.02|15693.02|15693.02|15693.02|0
1620723160000|2021-05-11 08:52:40|15689.05|15689.05|15687.66|15687.66|15689.05|15689.05|15687.66|15687.66|0
1620723180000|2021-05-11 08:53:00|15683.69|15683.69|15683.69|15683.69|15683.69|15683.69|15683.69|15683.69|0
1620723190000|2021-05-11 08:53:10|15682.54|15682.54|15682.54|15682.54|15682.54|15682.54|15682.54|15682.54|0
1620723230000|2021-05-11 08:53:50|15681.14|15681.14|15685.11|15685.11|15685.11|15685.11|15681.14|15681.14|0
1620723240000|2021-05-11 08:54:00|15683.71|15683.71|15685.11|15685.11|15685.11|15685.11|15683.71|15683.71|0
1620723260000|2021-05-11 08:54:20|15681.14|15681.14|15676.95|15676.95|15681.14|15681.14|15676.95|15676.95|0
1620723280000|2021-05-11 08:54:40|15678.35|15678.35|15678.35|15678.35|15678.35|15678.35|15678.35|15678.35|0
1620723310000|2021-05-11 08:55:10|15676.95|15676.95|15676.95|15676.95|15676.95|15676.95|15676.95|15676.95|0
1620723350000|2021-05-11 08:55:50|15672.98|15672.98|15671.58|15671.58|15672.98|15672.98|15671.58|15671.58|0
1620723360000|2021-05-11 08:56:00|15675.78|15675.78|15675.78|15675.78|15675.78|15675.78|15675.78|15675.78|0
1620723380000|2021-05-11 08:56:20|15677.18|15677.18|15677.18|15677.18|15677.18|15677.18|15677.18|15677.18|0
1620723390000|2021-05-11 08:56:30|15676.03|15676.03|15679.99|15679.99|15679.99|15679.99|15676.03|15676.03|0
1620723580000|2021-05-11 08:59:40|15683.96|15683.96|15682.56|15682.56|15683.96|15683.96|15682.56|15682.56|0
1620723590000|2021-05-11 08:59:50|15686.53|15686.53|15686.53|15686.53|15686.53|15686.53|15686.53|15686.53|0
1620723600000|2021-05-11 09:00:00|15687.93|15687.93|15689.33|15689.33|15689.33|15689.33|15687.93|15687.93|0
1620723610000|2021-05-11 09:00:10|15685.13|15685.13|15685.13|15685.13|15685.13|15685.13|15685.13|15685.13|0
1620723660000|2021-05-11 09:01:00|15687.93|15687.93|15689.33|15689.33|15689.33|15689.33|15687.93|15687.93|0
1620723670000|2021-05-11 09:01:10|15690.48|15690.48|15690.48|15690.48|15690.48|15690.48|15690.48|15690.48|0
1620723790000|2021-05-11 09:03:10|15706.35|15706.35|15706.35|15706.35|15706.35|15706.35|15706.35|15706.35|0
1620723830000|2021-05-11 09:03:50|15710.54|15710.54|15710.54|15710.54|15710.54|15710.54|15710.54|15710.54|0
1620723870000|2021-05-11 09:04:30|15718.48|15718.48|15718.48|15718.48|15718.48|15718.48|15718.48|15718.48|0
1620723910000|2021-05-11 09:05:10|15717.08|15717.08|15717.08|15717.08|15717.08|15717.08|15717.08|15717.08|0
1620723930000|2021-05-11 09:05:30|15715.68|15715.68|15715.68|15715.68|15715.68|15715.68|15715.68|15715.68|0
1620723940000|2021-05-11 09:05:40|15717.08|15717.08|15717.08|15717.08|15717.08|15717.08|15717.08|15717.08|0
1620723980000|2021-05-11 09:06:20|15713.11|15713.11|15713.11|15713.11|15713.11|15713.11|15713.11|15713.11|0
1620723990000|2021-05-11 09:06:30|15708.92|15708.92|15708.92|15708.92|15708.92|15708.92|15708.92|15708.92|0
1620724020000|2021-05-11 09:07:00|15704.95|15704.95|15704.95|15704.95|15704.95|15704.95|15704.95|15704.95|0
1620724050000|2021-05-11 09:07:30|15706.1|15706.1|15706.1|15706.1|15706.1|15706.1|15706.1|15706.1|0
1620724130000|2021-05-11 09:08:50|15704.7|15704.7|15704.7|15704.7|15704.7|15704.7|15704.7|15704.7|0
1620724270000|2021-05-11 09:11:10|15701.9|15701.9|15701.9|15701.9|15701.9|15701.9|15701.9|15701.9|0
1620724280000|2021-05-11 09:11:20|15700.51|15700.51|15700.51|15700.51|15700.51|15700.51|15700.51|15700.51|0
1620724290000|2021-05-11 09:11:30|15701.9|15701.9|15710.07|15710.07|15710.07|15710.07|15701.9|15701.9|0
1620724320000|2021-05-11 09:12:00|15706.1|15706.1|15706.1|15706.1|15706.1|15706.1|15706.1|15706.1|0
1620724340000|2021-05-11 09:12:20|15702.13|15702.13|15702.13|15702.13|15702.13|15702.13|15702.13|15702.13|0
1620724380000|2021-05-11 09:13:00|15698.16|15698.16|15694.19|15694.19|15698.16|15698.16|15694.19|15694.19|0
1620724450000|2021-05-11 09:14:10|15692.8|15692.8|15692.8|15692.8|15692.8|15692.8|15692.8|15692.8|0
1620724460000|2021-05-11 09:14:20|15691.4|15691.4|15691.4|15691.4|15691.4|15691.4|15691.4|15691.4|0
1620724500000|2021-05-11 09:15:00|15690|15690|15690|15690|15690|15690|15690|15690|0
1620724510000|2021-05-11 09:15:10|15688.6|15688.6|15680.21|15680.21|15688.6|15688.6|15680.21|15680.21|0
1620724520000|2021-05-11 09:15:20|15683.01|15683.01|15683.01|15683.01|15683.01|15683.01|15683.01|15683.01|0
1620724550000|2021-05-11 09:15:50|15686.98|15686.98|15686.98|15686.98|15686.98|15686.98|15686.98|15686.98|0
1620724570000|2021-05-11 09:16:10|15689.77|15689.77|15689.77|15689.77|15689.77|15689.77|15689.77|15689.77|0
1620724590000|2021-05-11 09:16:30|15690.92|15690.92|15690.92|15690.92|15690.92|15690.92|15690.92|15690.92|0
1620724600000|2021-05-11 09:16:40|15689.52|15689.52|15689.52|15689.52|15689.52|15689.52|15689.52|15689.52|0
1620724610000|2021-05-11 09:16:50|15681.59|15681.59|15681.59|15681.59|15681.59|15681.59|15681.59|15681.59|0
1620724630000|2021-05-11 09:17:10|15678.79|15678.79|15678.79|15678.79|15678.79|15678.79|15678.79|15678.79|0
1620724640000|2021-05-11 09:17:20|15682.76|15682.76|15681.36|15681.36|15682.76|15682.76|15681.36|15681.36|0
1620724650000|2021-05-11 09:17:30|15682.76|15682.76|15682.76|15682.76|15682.76|15682.76|15682.76|15682.76|0
1620724720000|2021-05-11 09:18:40|15685.56|15685.56|15697.46|15697.46|15698.86|15698.86|15685.56|15685.56|0
1620724820000|2021-05-11 09:20:20|15689.52|15689.52|15689.52|15689.52|15689.52|15689.52|15689.52|15689.52|0
1620724880000|2021-05-11 09:21:20|15690.67|15690.67|15690.67|15690.67|15690.67|15690.67|15690.67|15690.67|0
1620724900000|2021-05-11 09:21:40|15689.27|15689.27|15689.27|15689.27|15689.27|15689.27|15689.27|15689.27|0
1620724920000|2021-05-11 09:22:00|15687.88|15687.88|15687.88|15687.88|15687.88|15687.88|15687.88|15687.88|0
1620724960000|2021-05-11 09:22:40|15685.08|15685.08|15685.08|15685.08|15685.08|15685.08|15685.08|15685.08|0
1620724980000|2021-05-11 09:23:00|15686.48|15686.48|15689.27|15689.27|15689.27|15689.27|15686.48|15686.48|0
1620724990000|2021-05-11 09:23:10|15692.07|15692.07|15692.07|15692.07|15692.07|15692.07|15692.07|15692.07|0
1620725030000|2021-05-11 09:23:50|15688.1|15688.1|15688.1|15688.1|15688.1|15688.1|15688.1|15688.1|0
1620725060000|2021-05-11 09:24:20|15686.7|15686.7|15686.7|15686.7|15686.7|15686.7|15686.7|15686.7|0
1620725120000|2021-05-11 09:25:20|15684.41|15684.41|15684.41|15684.41|15684.41|15684.41|15684.41|15684.41|0
1620725130000|2021-05-11 09:25:30|15688.6|15688.6|15685.81|15685.81|15690|15690|15685.81|15685.81|0
1620725140000|2021-05-11 09:25:40|15677.87|15677.87|15680.67|15680.67|15680.67|15680.67|15677.87|15677.87|0
1620725150000|2021-05-11 09:25:50|15676.7|15676.7|15676.7|15676.7|15676.7|15676.7|15676.7|15676.7|0
1620725180000|2021-05-11 09:26:20|15677.85|15677.85|15677.85|15677.85|15677.85|15677.85|15677.85|15677.85|0
1620725190000|2021-05-11 09:26:30|15673.88|15673.88|15673.88|15673.88|15673.88|15673.88|15673.88|15673.88|0
1620725210000|2021-05-11 09:26:50|15678.07|15678.07|15678.07|15678.07|15678.07|15678.07|15678.07|15678.07|0
1620725220000|2021-05-11 09:27:00|15673.88|15673.88|15673.88|15673.88|15673.88|15673.88|15673.88|15673.88|0
1620725230000|2021-05-11 09:27:10|15676.68|15676.68|15678.07|15678.07|15678.07|15678.07|15676.68|15676.68|0
1620725270000|2021-05-11 09:27:50|15682.04|15682.04|15682.04|15682.04|15682.04|15682.04|15682.04|15682.04|0
1620725290000|2021-05-11 09:28:10|15680.64|15680.64|15680.64|15680.64|15680.64|15680.64|15680.64|15680.64|0
1620725310000|2021-05-11 09:28:30|15676.68|15676.68|15676.68|15676.68|15676.68|15676.68|15676.68|15676.68|0
1620725320000|2021-05-11 09:28:40|15679.24|15679.24|15679.24|15679.24|15679.24|15679.24|15677.85|15677.85|0
1620725340000|2021-05-11 09:29:00|15677.85|15677.85|15676.45|15676.45|15677.85|15677.85|15676.45|15676.45|0
1620725370000|2021-05-11 09:29:30|15680.64|15680.64|15682.04|15682.04|15682.04|15682.04|15680.64|15680.64|0
1620725380000|2021-05-11 09:29:40|15689.98|15689.98|15695.34|15695.34|15695.34|15695.34|15689.98|15689.98|0
1620725390000|2021-05-11 09:29:50|15696.74|15696.74|15693.94|15693.94|15696.74|15696.74|15693.94|15693.94|0
1620725400000|2021-05-11 09:30:00|15689.98|15689.98|15689.98|15689.98|15689.98|15689.98|15689.98|15689.98|0
1620725480000|2021-05-11 09:31:20|15688.83|15688.83|15688.83|15688.83|15688.83|15688.83|15688.83|15688.83|0
1620725500000|2021-05-11 09:31:40|15692.8|15692.8|15692.8|15692.8|15692.8|15692.8|15692.8|15692.8|0
1620725540000|2021-05-11 09:32:20|15696.99|15696.99|15698.39|15698.39|15698.39|15698.39|15696.99|15696.99|0
1620725590000|2021-05-11 09:33:10|15701.18|15701.18|15701.18|15701.18|15701.18|15701.18|15701.18|15701.18|0
1620725610000|2021-05-11 09:33:30|15699.79|15699.79|15699.79|15699.79|15699.79|15699.79|15699.79|15699.79|0
1620725640000|2021-05-11 09:34:00|15702.58|15702.58|15707.67|15707.67|15707.67|15707.67|15702.58|15702.58|0
1620725750000|2021-05-11 09:35:50|15710.47|15710.47|15722.37|15722.37|15726.34|15726.34|15710.47|15710.47|0
1620725780000|2021-05-11 09:36:20|15730.31|15730.31|15730.31|15730.31|15730.31|15730.31|15730.31|15730.31|0
1620725810000|2021-05-11 09:36:50|15731.71|15731.71|15731.71|15731.71|15731.71|15731.71|15731.71|15731.71|0
1620725860000|2021-05-11 09:37:40|15733.11|15733.11|15733.11|15733.11|15733.11|15733.11|15733.11|15733.11|0
1620725920000|2021-05-11 09:38:40|15730.31|15730.31|15730.31|15730.31|15730.31|15730.31|15730.31|15730.31|0
1620725970000|2021-05-11 09:39:30|15733.11|15733.11|15733.11|15733.11|15733.11|15733.11|15733.11|15733.11|0
1620726000000|2021-05-11 09:40:00|15722.37|15722.37|15722.37|15722.37|15722.37|15722.37|15722.37|15722.37|0
1620726010000|2021-05-11 09:40:10|15720.98|15720.98|15718.18|15718.18|15720.98|15720.98|15718.18|15718.18|0
1620726020000|2021-05-11 09:40:20|15716.78|15716.78|15716.78|15716.78|15716.78|15716.78|15716.78|15716.78|0
1620726030000|2021-05-11 09:40:30|15719.58|15719.58|15720.98|15720.98|15720.98|15720.98|15719.58|15719.58|0
1620726070000|2021-05-11 09:41:10|15718.18|15718.18|15718.18|15718.18|15718.18|15718.18|15718.18|15718.18|0
1620726150000|2021-05-11 09:42:30|15722.15|15722.15|15720.75|15720.75|15722.15|15722.15|15720.75|15720.75|0
1620726180000|2021-05-11 09:43:00|15717.95|15717.95|15717.95|15717.95|15717.95|15717.95|15716.56|15716.56|0
1620726190000|2021-05-11 09:43:10|15716.56|15716.56|15715.41|15715.41|15717.7|15717.7|15715.41|15715.41|0
1620726220000|2021-05-11 09:43:40|15707.47|15707.47|15711.44|15711.44|15711.44|15711.44|15707.47|15707.47|0
1620726240000|2021-05-11 09:44:00|15707.47|15707.47|15707.47|15707.47|15707.47|15707.47|15707.47|15707.47|0
1620726260000|2021-05-11 09:44:20|15710.27|15710.27|15714.24|15714.24|15714.24|15714.24|15710.27|15710.27|0
1620726310000|2021-05-11 09:45:10|15715.63|15715.63|15715.63|15715.63|15715.63|15715.63|15715.63|15715.63|0
1620726320000|2021-05-11 09:45:20|15710.27|15710.27|15704.9|15704.9|15710.27|15710.27|15704.9|15704.9|0
1620726330000|2021-05-11 09:45:30|15708.87|15708.87|15708.87|15708.87|15708.87|15708.87|15708.87|15708.87|0
1620726360000|2021-05-11 09:46:00|15700.93|15700.93|15700.93|15700.93|15700.93|15700.93|15700.93|15700.93|0
1620726390000|2021-05-11 09:46:30|15696.97|15696.97|15695.82|15695.82|15696.97|15696.97|15695.82|15695.82|0
1620726440000|2021-05-11 09:47:20|15691.62|15691.62|15691.62|15691.62|15691.62|15691.62|15691.62|15691.62|0
1620726530000|2021-05-11 09:48:50|15687.43|15687.43|15687.43|15687.43|15687.43|15687.43|15687.43|15687.43|0
1620726560000|2021-05-11 09:49:20|15684.63|15684.63|15684.63|15684.63|15684.63|15684.63|15684.63|15684.63|0
1620726580000|2021-05-11 09:49:40|15681.84|15681.84|15683.24|15683.24|15683.24|15683.24|15681.84|15681.84|0
1620726620000|2021-05-11 09:50:20|15687.2|15687.2|15687.2|15687.2|15687.2|15687.2|15687.2|15687.2|0
1620726700000|2021-05-11 09:51:40|15691.17|15691.17|15691.17|15691.17|15691.17|15691.17|15691.17|15691.17|0
1620726710000|2021-05-11 09:51:50|15687.2|15687.2|15687.2|15687.2|15687.2|15687.2|15687.2|15687.2|0
1620726730000|2021-05-11 09:52:10|15688.6|15688.6|15688.6|15688.6|15688.6|15688.6|15688.6|15688.6|0
1620726800000|2021-05-11 09:53:20|15684.63|15684.63|15684.63|15684.63|15684.63|15684.63|15684.63|15684.63|0
1620726890000|2021-05-11 09:54:50|15691.62|15691.62|15691.62|15691.62|15691.62|15691.62|15691.62|15691.62|0
1620726930000|2021-05-11 09:55:30|15699.56|15699.56|15699.56|15699.56|15699.56|15699.56|15699.56|15699.56|0
1620726950000|2021-05-11 09:55:50|15700.71|15700.71|15700.71|15700.71|15700.71|15700.71|15700.71|15700.71|0
1620727080000|2021-05-11 09:58:00|15703.5|15703.5|15703.5|15703.5|15703.5|15703.5|15703.5|15703.5|0
1620727090000|2021-05-11 09:58:10|15702.11|15702.11|15702.11|15702.11|15702.11|15702.11|15702.11|15702.11|0
1620727100000|2021-05-11 09:58:20|15699.31|15699.31|15699.31|15699.31|15699.31|15699.31|15699.31|15699.31|0
1620727270000|2021-05-11 10:01:10|15700.71|15700.71|15700.71|15700.71|15700.71|15700.71|15700.71|15700.71|0
1620727290000|2021-05-11 10:01:30|15704.9|15704.9|15706.3|15706.3|15706.3|15706.3|15704.9|15704.9|0
1620727300000|2021-05-11 10:01:40|15707.7|15707.7|15707.7|15707.7|15707.7|15707.7|15707.7|15707.7|0
1620727320000|2021-05-11 10:02:00|15703.73|15703.73|15707.7|15707.7|15707.7|15707.7|15703.73|15703.73|0
1620727340000|2021-05-11 10:02:20|15703.73|15703.73|15703.73|15703.73|15703.73|15703.73|15703.73|15703.73|0
1620727360000|2021-05-11 10:02:40|15699.76|15699.76|15699.76|15699.76|15699.76|15699.76|15699.76|15699.76|0
1620727390000|2021-05-11 10:03:10|15696.97|15696.97|15696.97|15696.97|15696.97|15696.97|15696.97|15696.97|0
1620727400000|2021-05-11 10:03:20|15695.57|15695.57|15694.42|15694.42|15695.57|15695.57|15694.42|15694.42|0
1620727420000|2021-05-11 10:03:40|15693.27|15693.27|15693.27|15693.27|15693.27|15693.27|15693.27|15693.27|0
1620727460000|2021-05-11 10:04:20|15697.24|15697.24|15699.81|15699.81|15705.18|15705.18|15697.24|15697.24|0
1620727520000|2021-05-11 10:05:20|15698.41|15698.41|15698.41|15698.41|15698.41|15698.41|15698.41|15698.41|0
1620727550000|2021-05-11 10:05:50|15694.44|15694.44|15693.05|15693.05|15694.44|15694.44|15693.05|15693.05|0
1620727600000|2021-05-11 10:06:40|15689.08|15689.08|15689.08|15689.08|15689.08|15689.08|15689.08|15689.08|0
1620727640000|2021-05-11 10:07:20|15693.05|15693.05|15691.65|15691.65|15693.05|15693.05|15691.65|15691.65|0
1620727670000|2021-05-11 10:07:50|15693.05|15693.05|15693.05|15693.05|15693.05|15693.05|15693.05|15693.05|0
1620727690000|2021-05-11 10:08:10|15694.44|15694.44|15694.44|15694.44|15694.44|15694.44|15694.44|15694.44|0
1620727700000|2021-05-11 10:08:20|15695.84|15695.84|15690.7|15690.7|15698.64|15698.64|15690.7|15690.7|0
1620727710000|2021-05-11 10:08:30|15689.3|15689.3|15689.3|15689.3|15689.3|15689.3|15689.3|15689.3|0
1620727720000|2021-05-11 10:08:40|15690.7|15690.7|15689.53|15689.53|15690.7|15690.7|15686.74|15686.74|0
1620727730000|2021-05-11 10:08:50|15690.93|15690.93|15690.93|15690.93|15690.93|15690.93|15690.93|15690.93|0
1620727740000|2021-05-11 10:09:00|15689.53|15689.53|15685.34|15685.34|15689.53|15689.53|15685.34|15685.34|0
1620727750000|2021-05-11 10:09:10|15686.74|15686.74|15688.13|15688.13|15688.13|15688.13|15686.74|15686.74|0
1620727760000|2021-05-11 10:09:20|15689.53|15689.53|15689.53|15689.53|15689.53|15689.53|15689.53|15689.53|0
1620727770000|2021-05-11 10:09:30|15692.33|15692.33|15690.93|15690.93|15692.33|15692.33|15690.93|15690.93|0
1620727790000|2021-05-11 10:09:50|15692.33|15692.33|15695.12|15695.12|15695.12|15695.12|15692.33|15692.33|0
1620727800000|2021-05-11 10:10:00|15696.52|15696.52|15695.12|15695.12|15696.52|15696.52|15695.12|15695.12|0
1620727810000|2021-05-11 10:10:10|15696.52|15696.52|15702.11|15702.11|15702.11|15702.11|15696.52|15696.52|0
1620727850000|2021-05-11 10:10:50|15703.51|15703.51|15706.31|15706.31|15706.31|15706.31|15703.51|15703.51|0
1620727870000|2021-05-11 10:11:10|15707.71|15707.71|15707.71|15707.71|15709.1|15709.1|15707.71|15707.71|0
1620727880000|2021-05-11 10:11:20|15709.1|15709.1|15709.1|15709.1|15709.1|15709.1|15709.1|15709.1|0
1620727890000|2021-05-11 10:11:30|15710.5|15710.5|15710.5|15710.5|15710.5|15710.5|15710.5|15710.5|0
1620727910000|2021-05-11 10:11:50|15713.3|15713.3|15714.7|15714.7|15714.7|15714.7|15713.3|15713.3|0
1620727920000|2021-05-11 10:12:00|15716.09|15716.09|15714.7|15714.7|15717.49|15717.49|15714.7|15714.7|0
1620727930000|2021-05-11 10:12:10|15711.9|15711.9|15718.66|15718.66|15718.66|15718.66|15711.9|15711.9|0
1620727940000|2021-05-11 10:12:20|15715.87|15715.87|15720.06|15720.06|15720.06|15720.06|15715.87|15715.87|0
1620727960000|2021-05-11 10:12:40|15711.67|15711.67|15711.67|15711.67|15711.67|15711.67|15711.67|15711.67|0
1620727980000|2021-05-11 10:13:00|15715.64|15715.64|15715.64|15715.64|15715.64|15715.64|15715.64|15715.64|0
1620728010000|2021-05-11 10:13:30|15719.61|15719.61|15719.61|15719.61|15719.61|15719.61|15719.61|15719.61|0
1620728040000|2021-05-11 10:14:00|15715.64|15715.64|15716.79|15716.79|15716.79|15716.79|15715.64|15715.64|0
1620728060000|2021-05-11 10:14:20|15709.8|15709.8|15705.6|15705.6|15709.8|15709.8|15705.6|15705.6|0
1620728070000|2021-05-11 10:14:30|15701.41|15701.41|15701.41|15701.41|15701.41|15701.41|15701.41|15701.41|0
1620728080000|2021-05-11 10:14:40|15697.44|15697.44|15697.44|15697.44|15697.44|15697.44|15697.44|15697.44|0
1620728120000|2021-05-11 10:15:20|15701.41|15701.41|15701.41|15701.41|15701.41|15701.41|15701.41|15701.41|0
1620728160000|2021-05-11 10:16:00|15704.21|15704.21|15704.21|15704.21|15704.21|15704.21|15704.21|15704.21|0
1620728180000|2021-05-11 10:16:20|15708.17|15708.17|15708.17|15708.17|15708.17|15708.17|15708.17|15708.17|0
1620728190000|2021-05-11 10:16:30|15712.14|15712.14|15712.14|15712.14|15712.14|15712.14|15712.14|15712.14|0
1620728240000|2021-05-11 10:17:20|15709.35|15709.35|15707.95|15707.95|15709.35|15709.35|15707.95|15707.95|0
1620728250000|2021-05-11 10:17:30|15706.55|15706.55|15706.55|15706.55|15706.55|15706.55|15706.55|15706.55|0
1620728260000|2021-05-11 10:17:40|15703.75|15703.75|15703.75|15703.75|15703.75|15703.75|15703.75|15703.75|0
1620728330000|2021-05-11 10:18:50|15702.36|15702.36|15702.36|15702.36|15702.36|15702.36|15702.36|15702.36|0
1620728340000|2021-05-11 10:19:00|15703.5|15703.5|15703.5|15703.5|15703.5|15703.5|15703.5|15703.5|0
1620728360000|2021-05-11 10:19:20|15702.11|15702.11|15702.11|15702.11|15702.11|15702.11|15702.11|15702.11|0
1620728370000|2021-05-11 10:19:30|15700.71|15700.71|15700.71|15700.71|15700.71|15700.71|15700.71|15700.71|0
1620728380000|2021-05-11 10:19:40|15702.11|15702.11|15703.5|15703.5|15703.5|15703.5|15702.11|15702.11|0
1620728430000|2021-05-11 10:20:30|15706.3|15706.3|15707.7|15707.7|15707.7|15707.7|15706.3|15706.3|0
1620728460000|2021-05-11 10:21:00|15706.3|15706.3|15713.29|15713.29|15713.29|15713.29|15706.3|15706.3|0
1620728470000|2021-05-11 10:21:10|15717.48|15717.48|15717.48|15717.48|15717.48|15717.48|15717.48|15717.48|0
1620728480000|2021-05-11 10:21:20|15716.34|15716.34|15716.34|15716.34|15716.34|15716.34|15716.34|15716.34|0
1620728550000|2021-05-11 10:22:30|15709.35|15709.35|15709.35|15709.35|15709.35|15709.35|15709.35|15709.35|0
1620728650000|2021-05-11 10:24:10|15707.95|15707.95|15707.95|15707.95|15707.95|15707.95|15707.95|15707.95|0
1620728660000|2021-05-11 10:24:20|15711.92|15711.92|15703.98|15703.98|15711.92|15711.92|15703.98|15703.98|0
1620728740000|2021-05-11 10:25:40|15702.58|15702.58|15702.58|15702.58|15702.58|15702.58|15702.58|15702.58|0
1620728780000|2021-05-11 10:26:20|15703.73|15703.73|15703.73|15703.73|15703.73|15703.73|15703.73|15703.73|0
1620728800000|2021-05-11 10:26:40|15702.58|15702.58|15702.58|15702.58|15702.58|15702.58|15702.58|15702.58|0
1620728810000|2021-05-11 10:26:50|15706.55|15706.55|15706.55|15706.55|15706.55|15706.55|15706.55|15706.55|0
1620728820000|2021-05-11 10:27:00|15705.15|15705.15|15705.15|15705.15|15705.15|15705.15|15705.15|15705.15|0
1620728840000|2021-05-11 10:27:20|15710.52|15710.52|15710.52|15710.52|15710.52|15710.52|15710.52|15710.52|0
1620728860000|2021-05-11 10:27:40|15699.79|15699.79|15699.79|15699.79|15699.79|15699.79|15699.79|15699.79|0
1620728970000|2021-05-11 10:29:30|15698.39|15698.39|15696.99|15696.99|15698.39|15698.39|15696.99|15696.99|0
1620729000000|2021-05-11 10:30:00|15694.19|15694.19|15694.19|15694.19|15694.19|15694.19|15694.19|15694.19|0
1620729010000|2021-05-11 10:30:10|15690.23|15690.23|15690.23|15690.23|15690.23|15690.23|15690.23|15690.23|0
1620729080000|2021-05-11 10:31:20|15691.4|15691.4|15691.4|15691.4|15691.4|15691.4|15691.4|15691.4|0
1620729170000|2021-05-11 10:32:50|15684.41|15684.41|15684.41|15684.41|15684.41|15684.41|15684.41|15684.41|0
1620729220000|2021-05-11 10:33:40|15672.5|15672.5|15671.11|15671.11|15672.5|15672.5|15671.11|15671.11|0
1620729300000|2021-05-11 10:35:00|15669.96|15669.96|15669.96|15669.96|15669.96|15669.96|15669.96|15669.96|0
1620729330000|2021-05-11 10:35:30|15673.93|15673.93|15673.93|15673.93|15673.93|15673.93|15673.93|15673.93|0
1620729360000|2021-05-11 10:36:00|15679.52|15679.52|15685.11|15685.11|15685.11|15685.11|15679.52|15679.52|0
1620729400000|2021-05-11 10:36:40|15689.08|15689.08|15689.08|15689.08|15689.08|15689.08|15689.08|15689.08|0
1620729490000|2021-05-11 10:38:10|15691.37|15691.37|15693.67|15693.67|15693.67|15693.67|15691.37|15691.37|0
1620729510000|2021-05-11 10:38:30|15689.7|15689.7|15685.74|15685.74|15689.7|15689.7|15685.74|15685.74|0
1620729620000|2021-05-11 10:40:20|15681.77|15681.77|15681.77|15681.77|15681.77|15681.77|15681.77|15681.77|0
1620729630000|2021-05-11 10:40:30|15677.57|15677.57|15674.13|15674.13|15677.57|15677.57|15674.13|15674.13|0
1620729660000|2021-05-11 10:41:00|15666.19|15666.19|15666.19|15666.19|15666.19|15666.19|15666.19|15666.19|0
1620729730000|2021-05-11 10:42:10|15664.8|15664.8|15664.8|15664.8|15664.8|15664.8|15664.8|15664.8|0
1620729840000|2021-05-11 10:44:00|15663.4|15663.4|15663.4|15663.4|15663.4|15663.4|15663.4|15663.4|0
1620729880000|2021-05-11 10:44:40|15659.43|15659.43|15659.43|15659.43|15659.43|15659.43|15659.43|15659.43|0
1620729890000|2021-05-11 10:44:50|15658.03|15658.03|15658.03|15658.03|15658.03|15658.03|15658.03|15658.03|0
1620729910000|2021-05-11 10:45:10|15659.43|15659.43|15663.4|15663.4|15663.4|15663.4|15659.43|15659.43|0
1620729930000|2021-05-11 10:45:30|15662|15662|15662|15662|15662|15662|15662|15662|0
1620729970000|2021-05-11 10:46:10|15658.03|15658.03|15658.03|15658.03|15658.03|15658.03|15658.03|15658.03|0
1620730020000|2021-05-11 10:47:00|15662|15662|15662|15662|15662|15662|15662|15662|0
1620730040000|2021-05-11 10:47:20|15665.97|15665.97|15665.97|15665.97|15665.97|15665.97|15665.97|15665.97|0
1620730050000|2021-05-11 10:47:30|15667.12|15667.12|15667.12|15667.12|15667.12|15667.12|15667.12|15667.12|0
1620730090000|2021-05-11 10:48:10|15668.26|15668.26|15668.26|15668.26|15668.26|15668.26|15668.26|15668.26|0
1620730140000|2021-05-11 10:49:00|15672.23|15672.23|15672.23|15672.23|15672.23|15672.23|15672.23|15672.23|0
1620730260000|2021-05-11 10:51:00|15673.63|15673.63|15673.63|15673.63|15673.63|15673.63|15673.63|15673.63|0
1620730310000|2021-05-11 10:51:50|15677.82|15677.82|15677.82|15677.82|15677.82|15677.82|15677.82|15677.82|0
1620730320000|2021-05-11 10:52:00|15682.02|15682.02|15685.99|15685.99|15685.99|15685.99|15682.02|15682.02|0
1620730410000|2021-05-11 10:53:30|15680.39|15680.39|15680.39|15680.39|15680.39|15680.39|15680.39|15680.39|0
1620730460000|2021-05-11 10:54:20|15684.36|15684.36|15684.36|15684.36|15684.36|15684.36|15684.36|15684.36|0
1620730500000|2021-05-11 10:55:00|15680.39|15680.39|15680.39|15680.39|15680.39|15680.39|15680.39|15680.39|0
1620730580000|2021-05-11 10:56:20|15681.79|15681.79|15681.79|15681.79|15681.79|15681.79|15681.79|15681.79|0
1620730650000|2021-05-11 10:57:30|15685.76|15685.76|15685.76|15685.76|15685.76|15685.76|15685.76|15685.76|0
1620730740000|2021-05-11 10:59:00|15687.16|15687.16|15687.16|15687.16|15687.16|15687.16|15687.16|15687.16|0
1620730850000|2021-05-11 11:00:50|15691.12|15691.12|15691.12|15691.12|15691.12|15691.12|15691.12|15691.12|0
1620730870000|2021-05-11 11:01:10|15692.27|15692.27|15692.27|15692.27|15692.27|15692.27|15692.27|15692.27|0
1620730880000|2021-05-11 11:01:20|15688.3|15688.3|15696.24|15696.24|15696.24|15696.24|15688.3|15688.3|0
1620730970000|2021-05-11 11:02:50|15692.27|15692.27|15685.74|15685.74|15692.27|15692.27|15680.37|15680.37|0
1620730990000|2021-05-11 11:03:10|15681.54|15681.54|15681.54|15681.54|15681.54|15681.54|15681.54|15681.54|0
1620731020000|2021-05-11 11:03:40|15680.14|15680.14|15680.14|15680.14|15680.14|15680.14|15680.14|15680.14|0
1620731060000|2021-05-11 11:04:20|15678.74|15678.74|15678.74|15678.74|15678.74|15678.74|15678.74|15678.74|0
1620731110000|2021-05-11 11:05:10|15677.35|15677.35|15677.35|15677.35|15677.35|15677.35|15677.35|15677.35|0
1620731140000|2021-05-11 11:05:40|15685.28|15685.28|15677.35|15677.35|15685.28|15685.28|15677.35|15677.35|0
1620731170000|2021-05-11 11:06:10|15678.74|15678.74|15686.68|15686.68|15686.68|15686.68|15678.74|15678.74|0
1620731180000|2021-05-11 11:06:20|15690.65|15690.65|15694.62|15694.62|15694.62|15694.62|15690.65|15690.65|0
1620731380000|2021-05-11 11:09:40|15690.65|15690.65|15686.68|15686.68|15690.65|15690.65|15686.68|15686.68|0
1620731430000|2021-05-11 11:10:30|15685.28|15685.28|15685.28|15685.28|15685.28|15685.28|15685.28|15685.28|0
1620731490000|2021-05-11 11:11:30|15686.68|15686.68|15688.08|15688.08|15688.08|15688.08|15686.68|15686.68|0
1620731500000|2021-05-11 11:11:40|15689.23|15689.23|15689.23|15689.23|15689.23|15689.23|15689.23|15689.23|0
1620731580000|2021-05-11 11:13:00|15690.62|15690.62|15690.62|15690.62|15690.62|15690.62|15690.62|15690.62|0
1620731640000|2021-05-11 11:14:00|15689.23|15689.23|15689.23|15689.23|15689.23|15689.23|15689.23|15689.23|0
1620731730000|2021-05-11 11:15:30|15690.62|15690.62|15697.61|15697.61|15697.61|15697.61|15690.62|15690.62|0
1620731830000|2021-05-11 11:17:10|15694.82|15694.82|15692.02|15692.02|15694.82|15694.82|15692.02|15692.02|0
1620731900000|2021-05-11 11:18:20|15693.42|15693.42|15693.42|15693.42|15693.42|15693.42|15693.42|15693.42|0
1620731910000|2021-05-11 11:18:30|15690.62|15690.62|15690.62|15690.62|15690.62|15690.62|15690.62|15690.62|0
1620731980000|2021-05-11 11:19:40|15706.5|15706.5|15706.5|15706.5|15706.5|15706.5|15706.5|15706.5|0
1620731990000|2021-05-11 11:19:50|15702.53|15702.53|15702.53|15702.53|15702.53|15702.53|15702.53|15702.53|0
1620732000000|2021-05-11 11:20:00|15701.13|15701.13|15699.98|15699.98|15701.13|15701.13|15699.98|15699.98|0
1620732060000|2021-05-11 11:21:00|15695.79|15695.79|15694.39|15694.39|15695.79|15695.79|15694.39|15694.39|0
1620732100000|2021-05-11 11:21:40|15698.36|15698.36|15698.36|15698.36|15698.36|15698.36|15698.36|15698.36|0
1620732150000|2021-05-11 11:22:30|15702.33|15702.33|15702.33|15702.33|15702.33|15702.33|15702.33|15702.33|0
1620732170000|2021-05-11 11:22:50|15706.29|15706.29|15706.29|15706.29|15706.29|15706.29|15706.29|15706.29|0
1620732180000|2021-05-11 11:23:00|15698.36|15698.36|15694.39|15694.39|15698.36|15698.36|15694.39|15694.39|0
1620732200000|2021-05-11 11:23:20|15697.19|15697.19|15701.15|15701.15|15701.15|15701.15|15697.19|15697.19|0
1620732230000|2021-05-11 11:23:50|15703.95|15703.95|15703.95|15703.95|15703.95|15703.95|15703.95|15703.95|0
1620732240000|2021-05-11 11:24:00|15706.75|15706.75|15706.75|15706.75|15706.75|15706.75|15706.75|15706.75|0
1620732280000|2021-05-11 11:24:40|15703.95|15703.95|15702.55|15702.55|15703.95|15703.95|15702.55|15702.55|0
1620732300000|2021-05-11 11:25:00|15694.39|15694.39|15694.39|15694.39|15694.39|15694.39|15694.39|15694.39|0
1620732480000|2021-05-11 11:28:00|15698.36|15698.36|15698.36|15698.36|15698.36|15698.36|15698.36|15698.36|0
1620732560000|2021-05-11 11:29:20|15695.56|15695.56|15694.41|15694.41|15695.56|15695.56|15694.41|15694.41|0
1620732590000|2021-05-11 11:29:50|15693.02|15693.02|15693.02|15693.02|15693.02|15693.02|15693.02|15693.02|0
1620732610000|2021-05-11 11:30:10|15691.62|15691.62|15691.62|15691.62|15691.62|15691.62|15691.62|15691.62|0
1620732630000|2021-05-11 11:30:30|15693.02|15693.02|15693.02|15693.02|15693.02|15693.02|15693.02|15693.02|0
1620732640000|2021-05-11 11:30:40|15694.41|15694.41|15694.41|15694.41|15694.41|15694.41|15694.41|15694.41|0
1620732670000|2021-05-11 11:31:10|15693.02|15693.02|15693.02|15693.02|15693.02|15693.02|15693.02|15693.02|0
1620732750000|2021-05-11 11:32:30|15689.05|15689.05|15689.05|15689.05|15689.05|15689.05|15689.05|15689.05|0
1620732760000|2021-05-11 11:32:40|15685.08|15685.08|15685.08|15685.08|15685.08|15685.08|15685.08|15685.08|0
1620732800000|2021-05-11 11:33:20|15689.05|15689.05|15693.02|15693.02|15693.02|15693.02|15689.05|15689.05|0
1620732810000|2021-05-11 11:33:30|15690.22|15690.22|15688.82|15688.82|15690.22|15690.22|15688.82|15688.82|0
1620732840000|2021-05-11 11:34:00|15695.59|15695.59|15695.59|15695.59|15695.59|15695.59|15695.59|15695.59|0
1620732850000|2021-05-11 11:34:10|15692.79|15692.79|15692.79|15692.79|15692.79|15692.79|15692.79|15692.79|0
1620732950000|2021-05-11 11:35:50|15693.94|15693.94|15693.94|15693.94|15693.94|15693.94|15693.94|15693.94|0
1620732970000|2021-05-11 11:36:10|15689.97|15689.97|15689.97|15689.97|15689.97|15689.97|15689.97|15689.97|0
1620733090000|2021-05-11 11:38:10|15688.57|15688.57|15688.57|15688.57|15688.57|15688.57|15688.57|15688.57|0
1620733140000|2021-05-11 11:39:00|15687.17|15687.17|15687.17|15687.17|15687.17|15687.17|15687.17|15687.17|0
1620733160000|2021-05-11 11:39:20|15685.78|15685.78|15687.17|15687.17|15687.17|15687.17|15685.78|15685.78|0
1620733230000|2021-05-11 11:40:30|15688.57|15688.57|15688.57|15688.57|15688.57|15688.57|15688.57|15688.57|0
1620733240000|2021-05-11 11:40:40|15687.17|15687.17|15685.78|15685.78|15687.17|15687.17|15685.78|15685.78|0
1620733250000|2021-05-11 11:40:50|15683.48|15683.48|15683.48|15683.48|15683.48|15683.48|15683.48|15683.48|0
1620733260000|2021-05-11 11:41:00|15682.33|15682.33|15682.33|15682.33|15682.33|15682.33|15682.33|15682.33|0
1620733350000|2021-05-11 11:42:30|15686.3|15686.3|15686.3|15686.3|15686.3|15686.3|15686.3|15686.3|0
1620733370000|2021-05-11 11:42:50|15682.11|15682.11|15682.11|15682.11|15682.11|15682.11|15682.11|15682.11|0
1620733390000|2021-05-11 11:43:10|15683.25|15683.25|15683.25|15683.25|15683.25|15683.25|15683.25|15683.25|0
1620733410000|2021-05-11 11:43:30|15687.22|15687.22|15687.22|15687.22|15687.22|15687.22|15687.22|15687.22|0
1620733440000|2021-05-11 11:44:00|15688.62|15688.62|15687.22|15687.22|15688.62|15688.62|15687.22|15687.22|0
1620733490000|2021-05-11 11:44:50|15688.62|15688.62|15690.02|15690.02|15690.02|15690.02|15688.62|15688.62|0
1620733510000|2021-05-11 11:45:10|15691.16|15691.16|15691.16|15691.16|15691.16|15691.16|15691.16|15691.16|0
1620733530000|2021-05-11 11:45:30|15689.77|15689.77|15689.77|15689.77|15689.77|15689.77|15689.77|15689.77|0
1620733570000|2021-05-11 11:46:10|15688.37|15688.37|15688.37|15688.37|15688.37|15688.37|15688.37|15688.37|0
1620733640000|2021-05-11 11:47:20|15689.77|15689.77|15689.77|15689.77|15689.77|15689.77|15689.77|15689.77|0
1620733760000|2021-05-11 11:49:20|15685.57|15685.57|15685.57|15685.57|15685.57|15685.57|15685.57|15685.57|0
1620733770000|2021-05-11 11:49:30|15684.17|15684.17|15684.17|15684.17|15684.17|15684.17|15684.17|15684.17|0
1620733790000|2021-05-11 11:49:50|15681.38|15681.38|15681.38|15681.38|15681.38|15681.38|15681.38|15681.38|0
1620733800000|2021-05-11 11:50:00|15682.53|15682.53|15682.53|15682.53|15682.53|15682.53|15682.53|15682.53|0
1620733830000|2021-05-11 11:50:30|15685.32|15685.32|15683.92|15683.92|15685.32|15685.32|15683.92|15683.92|0
1620733870000|2021-05-11 11:51:10|15679.96|15679.96|15668.05|15668.05|15679.96|15679.96|15668.05|15668.05|0
1620733890000|2021-05-11 11:51:30|15666.66|15666.66|15666.66|15666.66|15666.66|15666.66|15666.66|15666.66|0
1620733900000|2021-05-11 11:51:40|15670.62|15670.62|15670.62|15670.62|15670.62|15670.62|15670.62|15670.62|0
1620734050000|2021-05-11 11:54:10|15669.23|15669.23|15669.23|15669.23|15669.23|15669.23|15669.23|15669.23|0
1620734110000|2021-05-11 11:55:10|15665.26|15665.26|15665.26|15665.26|15665.26|15665.26|15665.26|15665.26|0
1620734120000|2021-05-11 11:55:20|15669.23|15669.23|15669.23|15669.23|15669.23|15669.23|15669.23|15669.23|0
1620734210000|2021-05-11 11:56:50|15672.02|15672.02|15668.05|15668.05|15672.02|15672.02|15668.05|15668.05|0
1620734270000|2021-05-11 11:57:50|15665.76|15665.76|15665.76|15665.76|15665.76|15665.76|15665.76|15665.76|0
1620734280000|2021-05-11 11:58:00|15661.56|15661.56|15661.56|15661.56|15662.71|15662.71|15661.56|15661.56|0
1620734290000|2021-05-11 11:58:10|15657.6|15657.6|15653.63|15653.63|15657.6|15657.6|15653.63|15653.63|0
1620734330000|2021-05-11 11:58:50|15657.6|15657.6|15646.86|15646.86|15657.6|15657.6|15646.86|15646.86|0
1620734340000|2021-05-11 11:59:00|15644.07|15644.07|15644.07|15644.07|15644.07|15644.07|15644.07|15644.07|0
1620734390000|2021-05-11 11:59:50|15642.67|15642.67|15639.87|15639.87|15642.67|15642.67|15639.87|15639.87|0
1620734400000|2021-05-11 12:00:00|15647.81|15647.81|15647.81|15647.81|15647.81|15647.81|15647.81|15647.81|0
1620734460000|2021-05-11 12:01:00|15639.87|15639.87|15639.87|15639.87|15639.87|15639.87|15639.87|15639.87|0
1620734510000|2021-05-11 12:01:50|15641.27|15641.27|15641.27|15641.27|15641.27|15641.27|15641.27|15641.27|0
1620734520000|2021-05-11 12:02:00|15643.57|15643.57|15644.72|15644.72|15644.72|15644.72|15643.57|15643.57|0
1620734550000|2021-05-11 12:02:30|15647.51|15647.51|15647.51|15647.51|15647.51|15647.51|15647.51|15647.51|0
1620734570000|2021-05-11 12:02:50|15655.45|15655.45|15655.45|15655.45|15655.45|15655.45|15655.45|15655.45|0
1620734600000|2021-05-11 12:03:20|15656.6|15656.6|15657.74|15657.74|15657.74|15657.74|15656.6|15656.6|0
1620734630000|2021-05-11 12:03:50|15660.54|15660.54|15660.54|15660.54|15660.54|15660.54|15660.54|15660.54|0
1620734650000|2021-05-11 12:04:10|15657.74|15657.74|15657.74|15657.74|15657.74|15657.74|15657.74|15657.74|0
1620734780000|2021-05-11 12:06:20|15658.89|15658.89|15658.89|15658.89|15658.89|15658.89|15658.89|15658.89|0
1620734820000|2021-05-11 12:07:00|15654.92|15654.92|15654.92|15654.92|15654.92|15654.92|15654.92|15654.92|0
1620734830000|2021-05-11 12:07:10|15653.53|15653.53|15652.13|15652.13|15653.53|15653.53|15652.13|15652.13|0
1620734850000|2021-05-11 12:07:30|15650.73|15650.73|15650.73|15650.73|15650.73|15650.73|15650.73|15650.73|0
1620734880000|2021-05-11 12:08:00|15646.76|15646.76|15650.73|15650.73|15650.73|15650.73|15646.76|15646.76|0
1620734890000|2021-05-11 12:08:10|15648.43|15648.43|15648.43|15648.43|15648.43|15648.43|15648.43|15648.43|0
1620734910000|2021-05-11 12:08:30|15647.04|15647.04|15645.64|15645.64|15647.04|15647.04|15645.64|15645.64|0
1620734940000|2021-05-11 12:09:00|15641.67|15641.67|15637.7|15637.7|15641.67|15641.67|15637.7|15637.7|0
1620734950000|2021-05-11 12:09:10|15634.91|15634.91|15634.91|15634.91|15634.91|15634.91|15634.91|15634.91|0
1620734980000|2021-05-11 12:09:40|15633.51|15633.51|15633.51|15633.51|15633.51|15633.51|15633.51|15633.51|0
1620735000000|2021-05-11 12:10:00|15632.36|15632.36|15632.36|15632.36|15632.36|15632.36|15632.36|15632.36|0
1620735030000|2021-05-11 12:10:30|15633.76|15633.76|15633.76|15633.76|15633.76|15633.76|15633.76|15633.76|0
1620735040000|2021-05-11 12:10:40|15635.16|15635.16|15635.16|15635.16|15635.16|15635.16|15635.16|15635.16|0
1620735060000|2021-05-11 12:11:00|15639.12|15639.12|15639.12|15639.12|15639.12|15639.12|15639.12|15639.12|0
1620735090000|2021-05-11 12:11:30|15640.52|15640.52|15640.52|15640.52|15640.52|15640.52|15640.52|15640.52|0
1620735180000|2021-05-11 12:13:00|15641.67|15641.67|15641.67|15641.67|15641.67|15641.67|15641.67|15641.67|0
1620735260000|2021-05-11 12:14:20|15641.9|15641.9|15644.47|15644.47|15644.47|15644.47|15640.5|15640.5|0
1620735270000|2021-05-11 12:14:30|15649.83|15649.83|15649.83|15649.83|15649.83|15649.83|15649.83|15649.83|0
1620735290000|2021-05-11 12:14:50|15645.64|15645.64|15645.64|15645.64|15645.64|15645.64|15645.64|15645.64|0
1620735320000|2021-05-11 12:15:20|15648.43|15648.43|15648.43|15648.43|15648.43|15648.43|15648.43|15648.43|0
1620735340000|2021-05-11 12:15:40|15645.64|15645.64|15645.64|15645.64|15645.64|15645.64|15645.64|15645.64|0
1620735350000|2021-05-11 12:15:50|15641.67|15641.67|15643.97|15643.97|15643.97|15643.97|15641.67|15641.67|0
1620735390000|2021-05-11 12:16:30|15638.6|15638.6|15633.23|15633.23|15638.6|15638.6|15633.23|15633.23|0
1620735420000|2021-05-11 12:17:00|15637.2|15637.2|15637.2|15637.2|15637.2|15637.2|15637.2|15637.2|0
1620735460000|2021-05-11 12:17:40|15633.23|15633.23|15633.23|15633.23|15633.23|15633.23|15633.23|15633.23|0
1620735470000|2021-05-11 12:17:50|15629.29|15629.29|15629.29|15629.29|15629.29|15629.29|15629.29|15629.29|0
1620735510000|2021-05-11 12:18:30|15626.49|15626.49|15626.49|15626.49|15626.49|15626.49|15626.49|15626.49|0
1620735540000|2021-05-11 12:19:00|15627.89|15627.89|15626.74|15626.74|15627.89|15627.89|15626.74|15626.74|0
1620735560000|2021-05-11 12:19:20|15627.89|15627.89|15627.89|15627.89|15627.89|15627.89|15627.89|15627.89|0
1620735590000|2021-05-11 12:19:50|15622.53|15622.53|15622.53|15622.53|15622.53|15622.53|15622.53|15622.53|0
1620735710000|2021-05-11 12:21:50|15621.13|15621.13|15621.13|15621.13|15621.13|15621.13|15621.13|15621.13|0
1620735730000|2021-05-11 12:22:10|15619.73|15619.73|15618.33|15618.33|15619.73|15619.73|15618.33|15618.33|0
1620735740000|2021-05-11 12:22:20|15622.3|15622.3|15622.3|15622.3|15622.3|15622.3|15622.3|15622.3|0
1620735750000|2021-05-11 12:22:30|15626.27|15626.27|15626.27|15626.27|15626.27|15626.27|15626.27|15626.27|0
1620735760000|2021-05-11 12:22:40|15624.87|15624.87|15624.87|15624.87|15624.87|15624.87|15624.87|15624.87|0
1620735780000|2021-05-11 12:23:00|15620.9|15620.9|15620.9|15620.9|15620.9|15620.9|15620.9|15620.9|0
1620735790000|2021-05-11 12:23:10|15619.5|15619.5|15619.5|15619.5|15619.5|15619.5|15619.5|15619.5|0
1620735810000|2021-05-11 12:23:30|15615.54|15615.54|15615.54|15615.54|15615.54|15615.54|15615.54|15615.54|0
1620735820000|2021-05-11 12:23:40|15617.83|15617.83|15617.83|15617.83|15617.83|15617.83|15617.83|15617.83|0
1620735900000|2021-05-11 12:25:00|15616.43|15616.43|15615.04|15615.04|15616.43|15616.43|15615.04|15615.04|0
1620735930000|2021-05-11 12:25:30|15608.27|15608.27|15612.24|15612.24|15612.24|15612.24|15608.27|15608.27|0
1620735980000|2021-05-11 12:26:20|15615.04|15615.04|15617.83|15617.83|15617.83|15617.83|15615.04|15615.04|0
1620736020000|2021-05-11 12:27:00|15611.07|15611.07|15611.07|15611.07|15611.07|15611.07|15611.07|15611.07|0
1620736040000|2021-05-11 12:27:20|15615.04|15615.04|15615.04|15615.04|15615.04|15615.04|15615.04|15615.04|0
1620736120000|2021-05-11 12:28:40|15610.84|15610.84|15609.44|15609.44|15610.84|15610.84|15609.44|15609.44|0
1620736130000|2021-05-11 12:28:50|15605.48|15605.48|15605.48|15605.48|15605.48|15605.48|15605.48|15605.48|0
1620736150000|2021-05-11 12:29:10|15606.88|15606.88|15608.27|15608.27|15608.27|15608.27|15606.88|15606.88|0
1620736170000|2021-05-11 12:29:30|15612.24|15612.24|15612.24|15612.24|15612.24|15612.24|15612.24|15612.24|0
1620736210000|2021-05-11 12:30:10|15609.94|15609.94|15608.8|15608.8|15609.94|15609.94|15608.8|15608.8|0
1620736220000|2021-05-11 12:30:20|15610.19|15610.19|15611.59|15611.59|15611.59|15611.59|15610.19|15610.19|0
1620736240000|2021-05-11 12:30:40|15607.63|15607.63|15610.42|15610.42|15610.42|15610.42|15606.23|15606.23|0
1620736270000|2021-05-11 12:31:10|15614.62|15614.62|15617.41|15617.41|15617.41|15617.41|15614.62|15614.62|0
1620736280000|2021-05-11 12:31:20|15614.62|15614.62|15616.01|15616.01|15616.01|15616.01|15614.62|15614.62|0
1620736300000|2021-05-11 12:31:40|15617.41|15617.41|15625.35|15625.35|15625.35|15625.35|15617.41|15617.41|0
1620736330000|2021-05-11 12:32:10|15623.95|15623.95|15623.95|15623.95|15623.95|15623.95|15623.95|15623.95|0
1620736350000|2021-05-11 12:32:30|15619.98|15619.98|15619.98|15619.98|15619.98|15619.98|15619.98|15619.98|0
1620736380000|2021-05-11 12:33:00|15618.58|15618.58|15618.58|15618.58|15618.58|15618.58|15618.58|15618.58|0
1620736410000|2021-05-11 12:33:30|15617.18|15617.18|15619.98|15619.98|15619.98|15619.98|15617.18|15617.18|0
1620736420000|2021-05-11 12:33:40|15623.95|15623.95|15622.55|15622.55|15623.95|15623.95|15622.55|15622.55|0
1620736460000|2021-05-11 12:34:20|15626.52|15626.52|15626.52|15626.52|15626.52|15626.52|15626.52|15626.52|0
1620736490000|2021-05-11 12:34:50|15628.81|15628.81|15626.02|15626.02|15628.81|15628.81|15626.02|15626.02|0
1620736510000|2021-05-11 12:35:10|15620.65|15620.65|15620.65|15620.65|15620.65|15620.65|15620.65|15620.65|0
1620736570000|2021-05-11 12:36:10|15624.85|15624.85|15624.85|15624.85|15624.85|15624.85|15624.85|15624.85|0
1620736810000|2021-05-11 12:40:10|15623.45|15623.45|15623.45|15623.45|15623.45|15623.45|15623.45|15623.45|0
1620736850000|2021-05-11 12:40:50|15619.48|15619.48|15619.48|15619.48|15619.48|15619.48|15619.48|15619.48|0
1620736880000|2021-05-11 12:41:20|15622.28|15622.28|15622.28|15622.28|15622.28|15622.28|15622.28|15622.28|0
1620736890000|2021-05-11 12:41:30|15626.24|15626.24|15623.95|15623.95|15626.24|15626.24|15623.95|15623.95|0
1620736900000|2021-05-11 12:41:40|15627.92|15627.92|15627.92|15627.92|15627.92|15627.92|15627.92|15627.92|0
1620736910000|2021-05-11 12:41:50|15631.88|15631.88|15631.88|15631.88|15631.88|15631.88|15631.88|15631.88|0
1620736950000|2021-05-11 12:42:30|15633.28|15633.28|15633.28|15633.28|15633.28|15633.28|15633.28|15633.28|0
1620736960000|2021-05-11 12:42:40|15634.43|15634.43|15634.43|15634.43|15634.43|15634.43|15634.43|15634.43|0
1620736980000|2021-05-11 12:43:00|15631.63|15631.63|15631.63|15631.63|15631.63|15631.63|15631.63|15631.63|0
1620736990000|2021-05-11 12:43:10|15627.67|15627.67|15631.63|15631.63|15631.63|15631.63|15627.67|15627.67|0
1620737000000|2021-05-11 12:43:20|15628.84|15628.84|15628.84|15628.84|15628.84|15628.84|15628.84|15628.84|0
1620737040000|2021-05-11 12:44:00|15635.83|15635.83|15637.23|15637.23|15637.23|15637.23|15635.83|15635.83|0
1620737060000|2021-05-11 12:44:20|15641.42|15641.42|15641.42|15641.42|15641.42|15641.42|15641.42|15641.42|0
1620737100000|2021-05-11 12:45:00|15645.39|15645.39|15645.39|15645.39|15645.39|15645.39|15645.39|15645.39|0
1620737110000|2021-05-11 12:45:10|15644.24|15644.24|15649.83|15649.83|15649.83|15649.83|15644.24|15644.24|0
1620737120000|2021-05-11 12:45:20|15648.43|15648.43|15648.43|15648.43|15648.43|15648.43|15648.43|15648.43|0
1620737150000|2021-05-11 12:45:50|15647.04|15647.04|15645.64|15645.64|15647.04|15647.04|15645.64|15645.64|0
1620737190000|2021-05-11 12:46:30|15647.93|15647.93|15647.93|15647.93|15647.93|15647.93|15647.93|15647.93|0
1620737220000|2021-05-11 12:47:00|15640|15640|15640|15640|15640|15640|15640|15640|0
1620737260000|2021-05-11 12:47:40|15638.6|15638.6|15637.2|15637.2|15638.6|15638.6|15637.2|15637.2|0
1620737370000|2021-05-11 12:49:30|15638.6|15638.6|15640|15640|15640|15640|15638.6|15638.6|0
1620737430000|2021-05-11 12:50:30|15636.03|15636.03|15634.63|15634.63|15636.03|15636.03|15634.63|15634.63|0
1620737460000|2021-05-11 12:51:00|15631.84|15631.84|15631.84|15631.84|15631.84|15631.84|15631.84|15631.84|0
1620737490000|2021-05-11 12:51:30|15630.44|15630.44|15630.44|15630.44|15630.44|15630.44|15630.44|15630.44|0
1620737500000|2021-05-11 12:51:40|15631.84|15631.84|15631.84|15631.84|15631.84|15631.84|15631.84|15631.84|0
1620737510000|2021-05-11 12:51:50|15633.23|15633.23|15633.23|15633.23|15633.23|15633.23|15633.23|15633.23|0
1620737530000|2021-05-11 12:52:10|15631.84|15631.84|15631.84|15631.84|15631.84|15631.84|15631.84|15631.84|0
1620737630000|2021-05-11 12:53:50|15627.87|15627.87|15627.87|15627.87|15627.87|15627.87|15627.87|15627.87|0
1620737640000|2021-05-11 12:54:00|15631.84|15631.84|15631.84|15631.84|15631.84|15631.84|15631.84|15631.84|0
1620737670000|2021-05-11 12:54:30|15630.44|15630.44|15630.44|15630.44|15630.44|15630.44|15630.44|15630.44|0
1620737690000|2021-05-11 12:54:50|15633.23|15633.23|15633.23|15633.23|15633.23|15633.23|15633.23|15633.23|0
1620737710000|2021-05-11 12:55:10|15631.84|15631.84|15631.84|15631.84|15631.84|15631.84|15631.84|15631.84|0
1620737790000|2021-05-11 12:56:30|15630.44|15630.44|15630.44|15630.44|15630.44|15630.44|15630.44|15630.44|0
1620737800000|2021-05-11 12:56:40|15627.64|15627.64|15627.64|15627.64|15627.64|15627.64|15627.64|15627.64|0
1620737830000|2021-05-11 12:57:10|15631.61|15631.61|15631.61|15631.61|15631.61|15631.61|15631.61|15631.61|0
1620737870000|2021-05-11 12:57:50|15627.64|15627.64|15627.64|15627.64|15627.64|15627.64|15627.64|15627.64|0
1620737890000|2021-05-11 12:58:10|15625.35|15625.35|15625.35|15625.35|15625.35|15625.35|15625.35|15625.35|0
1620737930000|2021-05-11 12:58:50|15626.49|15626.49|15626.49|15626.49|15626.49|15626.49|15626.49|15626.49|0
1620737940000|2021-05-11 12:59:00|15627.89|15627.89|15630.69|15630.69|15630.69|15630.69|15627.89|15627.89|0
1620737970000|2021-05-11 12:59:30|15632.09|15632.09|15632.09|15632.09|15632.09|15632.09|15632.09|15632.09|0
1620738000000|2021-05-11 13:00:00|15630.69|15630.69|15626.72|15626.72|15630.69|15630.69|15626.72|15626.72|0
1620738010000|2021-05-11 13:00:10|15625.57|15625.57|15625.57|15625.57|15625.57|15625.57|15625.57|15625.57|0
1620738040000|2021-05-11 13:00:40|15624.17|15624.17|15624.17|15624.17|15624.17|15624.17|15624.17|15624.17|0
1620738080000|2021-05-11 13:01:20|15628.14|15628.14|15628.14|15628.14|15628.14|15628.14|15628.14|15628.14|0
1620738160000|2021-05-11 13:02:40|15626.74|15626.74|15626.74|15626.74|15626.74|15626.74|15626.74|15626.74|0
1620738190000|2021-05-11 13:03:10|15623.95|15623.95|15626.74|15626.74|15626.74|15626.74|15623.95|15623.95|0
1620738250000|2021-05-11 13:04:10|15627.89|15627.89|15627.89|15627.89|15627.89|15627.89|15627.89|15627.89|0
1620738300000|2021-05-11 13:05:00|15623.92|15623.92|15627.89|15627.89|15627.89|15627.89|15623.92|15623.92|0
1620738310000|2021-05-11 13:05:10|15626.49|15626.49|15624.2|15624.2|15626.49|15626.49|15624.2|15624.2|0
1620738320000|2021-05-11 13:05:20|15628.17|15628.17|15628.17|15628.17|15628.17|15628.17|15628.17|15628.17|0
1620738350000|2021-05-11 13:05:50|15624.2|15624.2|15624.2|15624.2|15624.2|15624.2|15624.2|15624.2|0
1620738360000|2021-05-11 13:06:00|15625.35|15625.35|15625.35|15625.35|15625.35|15625.35|15625.35|15625.35|0
1620738380000|2021-05-11 13:06:20|15628.14|15628.14|15630.94|15630.94|15630.94|15630.94|15628.14|15628.14|0
1620738390000|2021-05-11 13:06:30|15629.54|15629.54|15629.54|15629.54|15629.54|15629.54|15629.54|15629.54|0
1620738520000|2021-05-11 13:08:40|15633.51|15633.51|15634.91|15634.91|15634.91|15634.91|15633.51|15633.51|0
1620738550000|2021-05-11 13:09:10|15629.54|15629.54|15629.54|15629.54|15629.54|15629.54|15629.54|15629.54|0
1620738670000|2021-05-11 13:11:10|15628.14|15628.14|15626.99|15626.99|15628.14|15628.14|15626.99|15626.99|0
1620738710000|2021-05-11 13:11:50|15625.6|15625.6|15626.99|15626.99|15626.99|15626.99|15625.6|15625.6|0
1620738740000|2021-05-11 13:12:20|15625.6|15625.6|15624.2|15624.2|15625.6|15625.6|15624.2|15624.2|0
1620738760000|2021-05-11 13:12:40|15625.6|15625.6|15625.6|15625.6|15625.6|15625.6|15625.6|15625.6|0
1620738830000|2021-05-11 13:13:50|15629.56|15629.56|15629.56|15629.56|15629.56|15629.56|15629.56|15629.56|0
1620738850000|2021-05-11 13:14:10|15628.17|15628.17|15628.17|15628.17|15628.17|15628.17|15628.17|15628.17|0
1620738860000|2021-05-11 13:14:20|15629.31|15629.31|15629.31|15629.31|15629.31|15629.31|15629.31|15629.31|0
1620738870000|2021-05-11 13:14:30|15623.95|15623.95|15623.95|15623.95|15623.95|15623.95|15623.95|15623.95|0
1620738880000|2021-05-11 13:14:40|15627.92|15627.92|15627.92|15627.92|15627.92|15627.92|15627.92|15627.92|0
1620738920000|2021-05-11 13:15:20|15630.71|15630.71|15630.71|15630.71|15630.71|15630.71|15630.71|15630.71|0
1620738950000|2021-05-11 13:15:50|15632.11|15632.11|15632.11|15632.11|15632.11|15632.11|15632.11|15632.11|0
1620738960000|2021-05-11 13:16:00|15633.26|15633.26|15633.26|15633.26|15633.26|15633.26|15633.26|15633.26|0
1620738970000|2021-05-11 13:16:10|15638.85|15638.85|15637.45|15637.45|15638.85|15638.85|15637.45|15637.45|0
1620738990000|2021-05-11 13:16:30|15641.42|15641.42|15641.42|15641.42|15641.42|15641.42|15641.42|15641.42|0
1620739010000|2021-05-11 13:16:50|15640.02|15640.02|15643.99|15643.99|15643.99|15643.99|15640.02|15640.02|0
1620739060000|2021-05-11 13:17:40|15642.59|15642.59|15649.58|15649.58|15649.58|15649.58|15642.59|15642.59|0
1620739090000|2021-05-11 13:18:10|15653.55|15653.55|15653.55|15653.55|15653.55|15653.55|15653.55|15653.55|0
1620739110000|2021-05-11 13:18:30|15657.52|15657.52|15657.52|15657.52|15657.52|15657.52|15657.52|15657.52|0
1620739130000|2021-05-11 13:18:50|15663.11|15663.11|15663.11|15663.11|15663.11|15663.11|15663.11|15663.11|0
1620739160000|2021-05-11 13:19:20|15664.51|15664.51|15678.04|15678.04|15678.04|15678.04|15664.51|15664.51|0
1620739170000|2021-05-11 13:19:30|15679.43|15679.43|15679.43|15679.43|15679.43|15679.43|15679.43|15679.43|0
1620739290000|2021-05-11 13:21:30|15676.64|15676.64|15676.64|15676.64|15676.64|15676.64|15676.64|15676.64|0
1620739300000|2021-05-11 13:21:40|15678.04|15678.04|15680.83|15680.83|15680.83|15680.83|15678.04|15678.04|0
1620739320000|2021-05-11 13:22:00|15685.03|15685.03|15686.42|15686.42|15686.42|15686.42|15685.03|15685.03|0
1620739340000|2021-05-11 13:22:20|15682.46|15682.46|15674.52|15674.52|15682.46|15682.46|15670.55|15670.55|0
1620739350000|2021-05-11 13:22:30|15673.12|15673.12|15673.12|15673.12|15673.12|15673.12|15673.12|15673.12|0
1620739370000|2021-05-11 13:22:50|15677.09|15677.09|15677.09|15677.09|15677.09|15677.09|15677.09|15677.09|0
1620739380000|2021-05-11 13:23:00|15678.49|15678.49|15682.68|15682.68|15682.68|15682.68|15678.49|15678.49|0
1620739390000|2021-05-11 13:23:10|15685.48|15685.48|15684.08|15684.08|15686.88|15686.88|15684.08|15684.08|0
1620739400000|2021-05-11 13:23:20|15682.68|15682.68|15690.62|15690.62|15690.62|15690.62|15682.68|15682.68|0
1620739410000|2021-05-11 13:23:30|15682.68|15682.68|15682.68|15682.68|15682.68|15682.68|15682.68|15682.68|0
1620739440000|2021-05-11 13:24:00|15686.88|15686.88|15685.23|15685.23|15689.42|15689.42|15685.23|15685.23|0
1620739470000|2021-05-11 13:24:30|15675.67|15675.67|15675.67|15675.67|15675.67|15675.67|15675.67|15675.67|0
1620739500000|2021-05-11 13:25:00|15681.26|15681.26|15684.06|15684.06|15684.06|15684.06|15681.26|15681.26|0
1620739510000|2021-05-11 13:25:10|15680.09|15680.09|15688.02|15688.02|15695.96|15695.96|15680.09|15680.09|0
1620739520000|2021-05-11 13:25:20|15679.86|15679.86|15679.86|15679.86|15679.86|15679.86|15679.86|15679.86|0
1620739530000|2021-05-11 13:25:30|15683.83|15683.83|15683.83|15683.83|15683.83|15683.83|15683.83|15683.83|0
1620739580000|2021-05-11 13:26:20|15687.8|15687.8|15687.8|15687.8|15687.8|15687.8|15687.8|15687.8|0
1620739620000|2021-05-11 13:27:00|15683.83|15683.83|15679.86|15679.86|15683.83|15683.83|15679.86|15679.86|0
1620739640000|2021-05-11 13:27:20|15681.26|15681.26|15681.26|15681.26|15681.26|15681.26|15681.26|15681.26|0
1620739700000|2021-05-11 13:28:20|15678.46|15678.46|15674.27|15674.27|15678.46|15678.46|15674.27|15674.27|0
1620739770000|2021-05-11 13:29:30|15677.07|15677.07|15677.07|15677.07|15677.07|15677.07|15677.07|15677.07|0
1620739800000|2021-05-11 13:30:00|15672.87|15672.87|15675.44|15675.44|15678.24|15678.24|15671.47|15671.47|0
1620739810000|2021-05-11 13:30:10|15671.47|15671.47|15678.46|15678.46|15678.46|15678.46|15671.47|15671.47|0
1620739820000|2021-05-11 13:30:20|15682.66|15682.66|15679.86|15679.86|15684.06|15684.06|15674.27|15674.27|0
1620739840000|2021-05-11 13:30:40|15678.71|15678.71|15678.71|15678.71|15678.71|15678.71|15678.71|15678.71|0
1620739850000|2021-05-11 13:30:50|15686.65|15686.65|15678.49|15678.49|15686.65|15686.65|15678.49|15678.49|0
1620739860000|2021-05-11 13:31:00|15677.09|15677.09|15679.89|15679.89|15681.28|15681.28|15674.29|15674.29|0
1620739880000|2021-05-11 13:31:20|15682.68|15682.68|15682.68|15682.68|15682.68|15682.68|15682.68|15682.68|0
1620739890000|2021-05-11 13:31:30|15685.48|15685.48|15685.48|15685.48|15685.48|15685.48|15685.48|15685.48|0
1620739900000|2021-05-11 13:31:40|15677.32|15677.32|15681.28|15681.28|15681.28|15681.28|15677.32|15677.32|0
1620739910000|2021-05-11 13:31:50|15685.48|15685.48|15689.67|15689.67|15689.67|15689.67|15685.48|15685.48|0
1620739920000|2021-05-11 13:32:00|15691.97|15691.97|15685.2|15685.2|15691.97|15691.97|15685.2|15685.2|0
1620739930000|2021-05-11 13:32:10|15681.24|15681.24|15681.24|15681.24|15681.24|15681.24|15681.24|15681.24|0
1620739940000|2021-05-11 13:32:20|15675.87|15675.87|15673.53|15673.53|15681.46|15681.46|15673.53|15673.53|0
1620739950000|2021-05-11 13:32:30|15681.92|15681.92|15674.93|15674.93|15681.92|15681.92|15674.93|15674.93|0
1620739960000|2021-05-11 13:32:40|15677.72|15677.72|15685.66|15685.66|15685.66|15685.66|15677.72|15677.72|0
1620739980000|2021-05-11 13:33:00|15687.05|15687.05|15687.05|15687.05|15687.05|15687.05|15687.05|15687.05|0
1620740010000|2021-05-11 13:33:30|15683.09|15683.09|15681.69|15681.69|15683.09|15683.09|15681.69|15681.69|0
1620740020000|2021-05-11 13:33:40|15684.49|15684.49|15681.92|15681.92|15685.88|15685.88|15681.92|15681.92|0
1620740030000|2021-05-11 13:33:50|15683.31|15683.31|15687.51|15687.51|15687.51|15687.51|15683.31|15683.31|0
1620740040000|2021-05-11 13:34:00|15688.91|15688.91|15688.91|15688.91|15688.91|15688.91|15688.91|15688.91|0
1620740050000|2021-05-11 13:34:10|15686.11|15686.11|15684.71|15684.71|15687.51|15687.51|15684.71|15684.71|0
1620740110000|2021-05-11 13:35:10|15688.91|15688.91|15690.3|15690.3|15690.3|15690.3|15688.91|15688.91|0
1620740140000|2021-05-11 13:35:40|15701.96|15701.96|15701.96|15701.96|15701.96|15701.96|15701.96|15701.96|0
1620740180000|2021-05-11 13:36:20|15704.75|15704.75|15704.75|15704.75|15704.75|15704.75|15704.75|15704.75|0
1620740190000|2021-05-11 13:36:30|15705.9|15705.9|15705.9|15705.9|15705.9|15705.9|15705.9|15705.9|0
1620740210000|2021-05-11 13:36:50|15701.71|15701.71|15701.71|15701.71|15701.71|15701.71|15701.71|15701.71|0
1620740220000|2021-05-11 13:37:00|15705.67|15705.67|15705.67|15705.67|15705.67|15705.67|15705.67|15705.67|0
1620740230000|2021-05-11 13:37:10|15704.28|15704.28|15704.28|15704.28|15704.28|15704.28|15704.28|15704.28|0
1620740240000|2021-05-11 13:37:20|15705.67|15705.67|15705.67|15705.67|15705.67|15705.67|15705.67|15705.67|0
1620740260000|2021-05-11 13:37:40|15704.53|15704.53|15704.53|15704.53|15704.53|15704.53|15704.53|15704.53|0
1620740290000|2021-05-11 13:38:10|15705.67|15705.67|15702.88|15702.88|15705.67|15705.67|15702.88|15702.88|0
1620740310000|2021-05-11 13:38:30|15701.48|15701.48|15701.48|15701.48|15701.48|15701.48|15701.48|15701.48|0
1620740340000|2021-05-11 13:39:00|15705.67|15705.67|15709.87|15709.87|15709.87|15709.87|15705.67|15705.67|0
1620740370000|2021-05-11 13:39:30|15713.84|15713.84|15713.84|15713.84|15713.84|15713.84|15713.84|15713.84|0
1620740390000|2021-05-11 13:39:50|15715.23|15715.23|15716.63|15716.63|15716.63|15716.63|15715.23|15715.23|0
1620740410000|2021-05-11 13:40:10|15711.04|15711.04|15711.04|15711.04|15711.04|15711.04|15711.04|15711.04|0
1620740460000|2021-05-11 13:41:00|15718.03|15718.03|15719.43|15719.43|15719.43|15719.43|15718.03|15718.03|0
1620740470000|2021-05-11 13:41:10|15715.46|15715.46|15716.86|15716.86|15716.86|15716.86|15715.46|15715.46|0
1620740480000|2021-05-11 13:41:20|15712.89|15712.89|15712.89|15712.89|15712.89|15712.89|15712.89|15712.89|0
1620740520000|2021-05-11 13:42:00|15715.69|15715.69|15716.83|15716.83|15716.83|15716.83|15715.69|15715.69|0
1620740530000|2021-05-11 13:42:10|15726.39|15726.39|15729.19|15729.19|15729.19|15729.19|15726.39|15726.39|0
1620740550000|2021-05-11 13:42:30|15731.99|15731.99|15731.99|15731.99|15731.99|15731.99|15731.99|15731.99|0
1620740560000|2021-05-11 13:42:40|15735.95|15735.95|15735.95|15735.95|15735.95|15735.95|15735.95|15735.95|0
1620740570000|2021-05-11 13:42:50|15741.55|15741.55|15741.55|15741.55|15741.55|15741.55|15741.55|15741.55|0
1620740580000|2021-05-11 13:43:00|15742.69|15742.69|15742.69|15742.69|15742.69|15742.69|15742.69|15742.69|0
1620740600000|2021-05-11 13:43:20|15745.49|15745.49|15750.61|15750.61|15750.61|15750.61|15745.49|15745.49|0
1620740660000|2021-05-11 13:44:20|15754.57|15754.57|15757.37|15757.37|15757.37|15757.37|15754.57|15754.57|0
1620740680000|2021-05-11 13:44:40|15760.17|15760.17|15762.96|15762.96|15762.96|15762.96|15760.17|15760.17|0
1620740690000|2021-05-11 13:44:50|15764.11|15764.11|15764.11|15764.11|15764.11|15764.11|15764.11|15764.11|0
1620740700000|2021-05-11 13:45:00|15759.92|15759.92|15759.92|15759.92|15759.92|15759.92|15759.92|15759.92|0
1620740830000|2021-05-11 13:47:10|15751.53|15751.53|15751.53|15751.53|15751.53|15751.53|15751.53|15751.53|0
1620740920000|2021-05-11 13:48:40|15755.5|15755.5|15765.28|15765.28|15765.28|15765.28|15755.5|15755.5|0
1620740930000|2021-05-11 13:48:50|15766.68|15766.68|15766.68|15766.68|15766.68|15766.68|15766.68|15766.68|0
1620740970000|2021-05-11 13:49:30|15765.28|15765.28|15761.31|15761.31|15765.28|15765.28|15761.31|15761.31|0
1620740990000|2021-05-11 13:49:50|15758.52|15758.52|15761.31|15761.31|15761.31|15761.31|15758.52|15758.52|0
1620741000000|2021-05-11 13:50:00|15757.35|15757.35|15757.35|15757.35|15757.35|15757.35|15757.35|15757.35|0
1620741020000|2021-05-11 13:50:20|15758.49|15758.49|15758.49|15758.49|15758.49|15758.49|15758.49|15758.49|0
1620741030000|2021-05-11 13:50:30|15759.89|15759.89|15759.89|15759.89|15759.89|15759.89|15759.89|15759.89|0
1620741040000|2021-05-11 13:50:40|15755.92|15755.92|15755.92|15755.92|15755.92|15755.92|15755.92|15755.92|0
1620741050000|2021-05-11 13:50:50|15757.07|15757.07|15757.07|15757.07|15757.07|15757.07|15757.07|15757.07|0
1620741080000|2021-05-11 13:51:20|15753.11|15753.11|15753.11|15753.11|15753.11|15753.11|15753.11|15753.11|0
1620741100000|2021-05-11 13:51:40|15755.9|15755.9|15757.3|15757.3|15757.3|15757.3|15755.9|15755.9|0
1620741120000|2021-05-11 13:52:00|15756.15|15756.15|15757.32|15757.32|15757.32|15757.32|15753.36|15753.36|0
1620741130000|2021-05-11 13:52:10|15758.47|15758.47|15757.32|15757.32|15758.47|15758.47|15757.32|15757.32|0
1620741180000|2021-05-11 13:53:00|15762.91|15762.91|15762.91|15762.91|15762.91|15762.91|15762.91|15762.91|0
1620741200000|2021-05-11 13:53:20|15766.88|15766.88|15768.03|15768.03|15768.03|15768.03|15766.88|15766.88|0
1620741240000|2021-05-11 13:54:00|15765.23|15765.23|15769.2|15769.2|15769.2|15769.2|15765.23|15765.23|0
1620741270000|2021-05-11 13:54:30|15770.6|15770.6|15770.6|15770.6|15770.6|15770.6|15770.6|15770.6|0
1620741290000|2021-05-11 13:54:50|15766.63|15766.63|15766.63|15766.63|15766.63|15766.63|15766.63|15766.63|0
1620741300000|2021-05-11 13:55:00|15770.83|15770.83|15770.83|15770.83|15770.83|15770.83|15770.83|15770.83|0
1620741320000|2021-05-11 13:55:20|15772.22|15772.22|15772.22|15772.22|15772.22|15772.22|15772.22|15772.22|0
1620741350000|2021-05-11 13:55:50|15776.19|15776.19|15774.54|15774.54|15776.19|15776.19|15774.54|15774.54|0
1620741400000|2021-05-11 13:56:40|15775.94|15775.94|15775.94|15775.94|15775.94|15775.94|15775.94|15775.94|0
1620741460000|2021-05-11 13:57:40|15778.74|15778.74|15770.8|15770.8|15778.74|15778.74|15770.8|15770.8|0
1620741470000|2021-05-11 13:57:50|15771.95|15771.95|15770.8|15770.8|15771.95|15771.95|15770.8|15770.8|0
1620741490000|2021-05-11 13:58:10|15769.41|15769.41|15769.41|15769.41|15769.41|15769.41|15769.41|15769.41|0
1620741500000|2021-05-11 13:58:20|15768.26|15768.26|15768.26|15768.26|15768.26|15768.26|15768.26|15768.26|0
1620741530000|2021-05-11 13:58:50|15772.22|15772.22|15772.22|15772.22|15772.22|15772.22|15772.22|15772.22|0
1620741540000|2021-05-11 13:59:00|15773.62|15773.62|15776.42|15776.42|15776.42|15776.42|15773.62|15773.62|0
1620741580000|2021-05-11 13:59:40|15777.82|15777.82|15777.82|15777.82|15777.82|15777.82|15777.82|15777.82|0
1620741600000|2021-05-11 14:00:00|15782.01|15782.01|15785.98|15785.98|15785.98|15785.98|15782.01|15782.01|0
1620741620000|2021-05-11 14:00:20|15788.27|15788.27|15788.27|15788.27|15788.27|15788.27|15788.27|15788.27|0
1620741630000|2021-05-11 14:00:30|15791.07|15791.07|15791.07|15791.07|15791.07|15791.07|15791.07|15791.07|0
1620741640000|2021-05-11 14:00:40|15783.14|15783.14|15780.34|15780.34|15783.14|15783.14|15780.34|15780.34|0
1620741650000|2021-05-11 14:00:50|15776.15|15776.15|15776.15|15776.15|15776.15|15776.15|15776.15|15776.15|0
1620741680000|2021-05-11 14:01:20|15772.7|15772.7|15771.55|15771.55|15772.7|15772.7|15771.55|15771.55|0
1620741720000|2021-05-11 14:02:00|15772.95|15772.95|15772.95|15772.95|15772.95|15772.95|15772.95|15772.95|0
1620741730000|2021-05-11 14:02:10|15771.55|15771.55|15772.95|15772.95|15772.95|15772.95|15771.55|15771.55|0
1620741740000|2021-05-11 14:02:20|15776.92|15776.92|15785.08|15785.08|15785.08|15785.08|15776.92|15776.92|0
1620741800000|2021-05-11 14:03:20|15789.27|15789.27|15791.57|15791.57|15791.57|15791.57|15789.27|15789.27|0
1620741820000|2021-05-11 14:03:40|15788.77|15788.77|15788.77|15788.77|15788.77|15788.77|15788.77|15788.77|0
1620741830000|2021-05-11 14:03:50|15791.57|15791.57|15790.17|15790.17|15791.57|15791.57|15790.17|15790.17|0
1620741840000|2021-05-11 14:04:00|15789.02|15789.02|15787.63|15787.63|15789.02|15789.02|15787.63|15787.63|0
1620741850000|2021-05-11 14:04:10|15786.23|15786.23|15786.23|15786.23|15786.23|15786.23|15786.23|15786.23|0
1620741970000|2021-05-11 14:06:10|15789.02|15789.02|15789.02|15789.02|15789.02|15789.02|15789.02|15789.02|0
1620742000000|2021-05-11 14:06:40|15785.06|15785.06|15785.06|15785.06|15785.06|15785.06|15785.06|15785.06|0
1620742010000|2021-05-11 14:06:50|15786.45|15786.45|15788.13|15788.13|15788.13|15788.13|15784.16|15784.16|0
1620742020000|2021-05-11 14:07:00|15782.53|15782.53|15782.53|15782.53|15782.53|15782.53|15782.53|15782.53|0
1620742030000|2021-05-11 14:07:10|15781.14|15781.14|15781.14|15781.14|15781.14|15781.14|15781.14|15781.14|0
1620742120000|2021-05-11 14:08:40|15778.34|15778.34|15775.54|15775.54|15778.34|15778.34|15775.54|15775.54|0
1620742150000|2021-05-11 14:09:10|15774.15|15774.15|15770.45|15770.45|15774.15|15774.15|15770.45|15770.45|0
1620742180000|2021-05-11 14:09:40|15771.85|15771.85|15771.85|15771.85|15771.85|15771.85|15771.85|15771.85|0
1620742190000|2021-05-11 14:09:50|15770.45|15770.45|15770.45|15770.45|15770.45|15770.45|15770.45|15770.45|0
1620742200000|2021-05-11 14:10:00|15769.05|15769.05|15767.66|15767.66|15769.05|15769.05|15767.66|15767.66|0
1620742240000|2021-05-11 14:10:40|15763.46|15763.46|15763.46|15763.46|15763.46|15763.46|15763.46|15763.46|0
1620742250000|2021-05-11 14:10:50|15760.67|15760.67|15760.67|15760.67|15760.67|15760.67|15760.67|15760.67|0
1620742260000|2021-05-11 14:11:00|15763.46|15763.46|15763.46|15763.46|15763.46|15763.46|15763.46|15763.46|0
1620742310000|2021-05-11 14:11:50|15764.61|15764.61|15760.64|15760.64|15764.61|15764.61|15760.64|15760.64|0
1620742330000|2021-05-11 14:12:10|15766.23|15766.23|15766.23|15766.23|15766.23|15766.23|15766.23|15766.23|0
1620742370000|2021-05-11 14:12:50|15770.43|15770.43|15770.43|15770.43|15770.43|15770.43|15770.43|15770.43|0
1620742380000|2021-05-11 14:13:00|15774.4|15774.4|15774.4|15774.4|15774.4|15774.4|15774.4|15774.4|0
1620742410000|2021-05-11 14:13:30|15771.6|15771.6|15770.2|15770.2|15771.6|15771.6|15770.2|15770.2|0
1620742420000|2021-05-11 14:13:40|15768.8|15768.8|15768.8|15768.8|15768.8|15768.8|15768.8|15768.8|0
1620742430000|2021-05-11 14:13:50|15767.41|15767.41|15771.37|15771.37|15771.37|15771.37|15767.41|15767.41|0
1620742500000|2021-05-11 14:15:00|15766.01|15766.01|15766.01|15766.01|15766.01|15766.01|15766.01|15766.01|0
1620742510000|2021-05-11 14:15:10|15762.04|15762.04|15762.04|15762.04|15762.04|15762.04|15762.04|15762.04|0
1620742520000|2021-05-11 14:15:20|15764.84|15764.84|15765.98|15765.98|15765.98|15765.98|15764.84|15764.84|0
1620742550000|2021-05-11 14:15:50|15763.19|15763.19|15763.19|15763.19|15763.19|15763.19|15763.19|15763.19|0
1620742560000|2021-05-11 14:16:00|15761.79|15761.79|15761.79|15761.79|15761.79|15761.79|15761.79|15761.79|0
1620742590000|2021-05-11 14:16:30|15753.4|15753.4|15753.4|15753.4|15753.4|15753.4|15753.4|15753.4|0
1620742600000|2021-05-11 14:16:40|15751.11|15751.11|15743.17|15743.17|15751.11|15751.11|15743.17|15743.17|0
1620742610000|2021-05-11 14:16:50|15740.37|15740.37|15741.77|15741.77|15741.77|15741.77|15740.37|15740.37|0
1620742650000|2021-05-11 14:17:30|15737.81|15737.81|15736.66|15736.66|15737.81|15737.81|15736.66|15736.66|0
1620742660000|2021-05-11 14:17:40|15737.81|15737.81|15737.81|15737.81|15737.81|15737.81|15737.81|15737.81|0
1620742670000|2021-05-11 14:17:50|15735.01|15735.01|15738.98|15738.98|15738.98|15738.98|15735.01|15735.01|0
1620742680000|2021-05-11 14:18:00|15737.58|15737.58|15728.02|15728.02|15737.58|15737.58|15728.02|15728.02|0
1620742700000|2021-05-11 14:18:20|15729.42|15729.42|15729.42|15729.42|15729.42|15729.42|15729.42|15729.42|0
1620742720000|2021-05-11 14:18:40|15733.38|15733.38|15725.22|15725.22|15733.38|15733.38|15725.22|15725.22|0
1620742730000|2021-05-11 14:18:50|15729.42|15729.42|15729.42|15729.42|15729.42|15729.42|15729.42|15729.42|0
1620742740000|2021-05-11 14:19:00|15728.02|15728.02|15730.82|15730.82|15730.82|15730.82|15728.02|15728.02|0
1620742770000|2021-05-11 14:19:30|15732.21|15732.21|15729.42|15729.42|15732.21|15732.21|15729.42|15729.42|0
1620742800000|2021-05-11 14:20:00|15730.82|15730.82|15730.82|15730.82|15730.82|15730.82|15730.82|15730.82|0
1620742810000|2021-05-11 14:20:10|15732.21|15732.21|15730.82|15730.82|15732.21|15732.21|15730.82|15730.82|0
1620742820000|2021-05-11 14:20:20|15732.21|15732.21|15732.21|15732.21|15732.21|15732.21|15732.21|15732.21|0
1620742830000|2021-05-11 14:20:30|15736.18|15736.18|15732.21|15732.21|15736.18|15736.18|15732.21|15732.21|0
1620742850000|2021-05-11 14:20:50|15733.61|15733.61|15737.58|15737.58|15737.58|15737.58|15733.61|15733.61|0
1620742860000|2021-05-11 14:21:00|15738.98|15738.98|15738.98|15738.98|15738.98|15738.98|15738.98|15738.98|0
1620742920000|2021-05-11 14:22:00|15741.77|15741.77|15742.94|15742.94|15745.74|15745.74|15741.77|15741.77|0
1620742950000|2021-05-11 14:22:30|15740.15|15740.15|15740.15|15740.15|15740.15|15740.15|15739|15739|0
1620742960000|2021-05-11 14:22:40|15738.75|15738.75|15733.38|15733.38|15738.75|15738.75|15733.38|15733.38|0
1620742980000|2021-05-11 14:23:00|15731.99|15731.99|15731.99|15731.99|15731.99|15731.99|15731.99|15731.99|0
1620743000000|2021-05-11 14:23:20|15730.84|15730.84|15730.84|15730.84|15730.84|15730.84|15730.84|15730.84|0
1620743040000|2021-05-11 14:24:00|15724.08|15724.08|15724.08|15724.08|15724.08|15724.08|15724.08|15724.08|0
1620743060000|2021-05-11 14:24:20|15725.22|15725.22|15725.22|15725.22|15725.22|15725.22|15725.22|15725.22|0
1620743080000|2021-05-11 14:24:40|15726.62|15726.62|15722.65|15722.65|15726.62|15726.62|15722.65|15722.65|0
1620743090000|2021-05-11 14:24:50|15715.89|15715.89|15714.99|15714.99|15715.89|15715.89|15713.59|15713.59|0
1620743100000|2021-05-11 14:25:00|15709.63|15709.63|15711.02|15711.02|15711.02|15711.02|15709.63|15709.63|0
1620743110000|2021-05-11 14:25:10|15708.23|15708.23|15708.23|15708.23|15708.23|15708.23|15708.23|15708.23|0
1620743120000|2021-05-11 14:25:20|15707.08|15707.08|15707.08|15707.08|15707.08|15707.08|15707.08|15707.08|0
1620743140000|2021-05-11 14:25:40|15703.11|15703.11|15703.11|15703.11|15703.11|15703.11|15703.11|15703.11|0
1620743150000|2021-05-11 14:25:50|15699.14|15699.14|15694.95|15694.95|15699.14|15699.14|15694.95|15694.95|0
1620743160000|2021-05-11 14:26:00|15693.55|15693.55|15693.55|15693.55|15693.55|15693.55|15693.55|15693.55|0
1620743250000|2021-05-11 14:27:30|15695.85|15695.85|15693.55|15693.55|15695.85|15695.85|15693.55|15693.55|0
1620743270000|2021-05-11 14:27:50|15691.26|15691.26|15681.45|15681.45|15692.4|15692.4|15681.45|15681.45|0
1620743280000|2021-05-11 14:28:00|15680.05|15680.05|15685.64|15685.64|15685.64|15685.64|15680.05|15680.05|0
1620743290000|2021-05-11 14:28:10|15687.04|15687.04|15687.04|15687.04|15687.04|15687.04|15687.04|15687.04|0
1620743320000|2021-05-11 14:28:40|15684.24|15684.24|15684.24|15684.24|15684.24|15684.24|15684.24|15684.24|0
1620743350000|2021-05-11 14:29:10|15682.84|15682.84|15682.84|15682.84|15682.84|15682.84|15682.84|15682.84|0
1620743360000|2021-05-11 14:29:20|15680.55|15680.55|15680.55|15680.55|15680.55|15680.55|15680.55|15680.55|0
1620743370000|2021-05-11 14:29:30|15679.4|15679.4|15675.43|15675.43|15679.4|15679.4|15675.43|15675.43|0
1620743380000|2021-05-11 14:29:40|15674.28|15674.28|15670.09|15670.09|15674.28|15674.28|15670.09|15670.09|0
1620743390000|2021-05-11 14:29:50|15664.72|15664.72|15659.36|15659.36|15664.72|15664.72|15659.36|15659.36|0
1620743400000|2021-05-11 14:30:00|15656.56|15656.56|15656.56|15656.56|15656.56|15656.56|15656.56|15656.56|0
1620743440000|2021-05-11 14:30:40|15654.27|15654.27|15653.12|15653.12|15654.27|15654.27|15653.12|15653.12|0
1620743460000|2021-05-11 14:31:00|15650.32|15650.32|15648.92|15648.92|15650.32|15650.32|15648.92|15648.92|0
1620743470000|2021-05-11 14:31:10|15644.96|15644.96|15644.96|15644.96|15644.96|15644.96|15644.96|15644.96|0
1620743510000|2021-05-11 14:31:50|15636.8|15636.8|15636.8|15636.8|15636.8|15636.8|15636.8|15636.8|0
1620743520000|2021-05-11 14:32:00|15630.03|15630.03|15630.03|15630.03|15630.03|15630.03|15628.63|15628.63|0
1620743530000|2021-05-11 14:32:10|15634|15634|15634|15634|15634|15634|15634|15634|0
1620743540000|2021-05-11 14:32:20|15636.8|15636.8|15632.83|15632.83|15636.8|15636.8|15632.83|15632.83|0
1620743570000|2021-05-11 14:32:50|15628.86|15628.86|15628.86|15628.86|15628.86|15628.86|15628.86|15628.86|0
1620743600000|2021-05-11 14:33:20|15623.49|15623.49|15623.49|15623.49|15623.49|15623.49|15623.49|15623.49|0
1620743610000|2021-05-11 14:33:30|15622.1|15622.1|15622.1|15622.1|15622.1|15622.1|15622.1|15622.1|0
1620743620000|2021-05-11 14:33:40|15620.95|15620.95|15620.95|15620.95|15620.95|15620.95|15620.95|15620.95|0
1620743630000|2021-05-11 14:33:50|15624.92|15624.92|15624.92|15624.92|15624.92|15624.92|15624.92|15624.92|0
1620743640000|2021-05-11 14:34:00|15623.52|15623.52|15628.88|15628.88|15628.88|15628.88|15623.52|15623.52|0
1620743650000|2021-05-11 14:34:10|15623.52|15623.52|15623.52|15623.52|15623.52|15623.52|15623.52|15623.52|0
1620743660000|2021-05-11 14:34:20|15622.12|15622.12|15619.82|15619.82|15622.12|15622.12|15619.82|15619.82|0
1620743670000|2021-05-11 14:34:30|15618.43|15618.43|15618.43|15618.43|15618.43|15618.43|15618.43|15618.43|0
1620743680000|2021-05-11 14:34:40|15617.03|15617.03|15617.03|15617.03|15617.03|15617.03|15617.03|15617.03|0
1620743690000|2021-05-11 14:34:50|15615.63|15615.63|15615.63|15615.63|15615.63|15615.63|15615.63|15615.63|0
1620743700000|2021-05-11 14:35:00|15618.43|15618.43|15617.03|15617.03|15618.43|15618.43|15617.03|15617.03|0
1620743710000|2021-05-11 14:35:10|15615.63|15615.63|15615.63|15615.63|15615.63|15615.63|15615.63|15615.63|0
1620743720000|2021-05-11 14:35:20|15611.66|15611.66|15614.46|15614.46|15614.46|15614.46|15611.66|15611.66|0
1620743760000|2021-05-11 14:36:00|15613.06|15613.06|15613.06|15613.06|15613.06|15613.06|15613.06|15613.06|0
1620743770000|2021-05-11 14:36:10|15614.46|15614.46|15614.46|15614.46|15614.46|15614.46|15614.46|15614.46|0
1620743780000|2021-05-11 14:36:20|15612.16|15612.16|15612.16|15612.16|15612.16|15612.16|15610.76|15610.76|0
1620743790000|2021-05-11 14:36:30|15620.1|15620.1|15620.1|15620.1|15620.1|15620.1|15620.1|15620.1|0
1620743800000|2021-05-11 14:36:40|15613.33|15613.33|15613.33|15613.33|15613.33|15613.33|15613.33|15613.33|0
1620743810000|2021-05-11 14:36:50|15616.13|15616.13|15616.13|15616.13|15616.13|15616.13|15616.13|15616.13|0
1620743820000|2021-05-11 14:37:00|15613.33|15613.33|15617.3|15617.3|15617.3|15617.3|15613.33|15613.33|0
1620743850000|2021-05-11 14:37:30|15619.6|15619.6|15614.23|15614.23|15619.6|15619.6|15614.23|15614.23|0
1620743860000|2021-05-11 14:37:40|15611.94|15611.94|15605.17|15605.17|15611.94|15611.94|15605.17|15605.17|0
1620743880000|2021-05-11 14:38:00|15606.57|15606.57|15606.57|15606.57|15606.57|15606.57|15606.57|15606.57|0
1620743890000|2021-05-11 14:38:10|15607.72|15607.72|15607.72|15607.72|15607.72|15607.72|15607.72|15607.72|0
1620743920000|2021-05-11 14:38:40|15604.92|15604.92|15604.92|15604.92|15604.92|15604.92|15604.92|15604.92|0
1620743930000|2021-05-11 14:38:50|15600.95|15600.95|15600.95|15600.95|15600.95|15600.95|15600.95|15600.95|0
1620743940000|2021-05-11 14:39:00|15599.81|15599.81|15599.81|15599.81|15599.81|15599.81|15599.81|15599.81|0
1620743970000|2021-05-11 14:39:30|15602.1|15602.1|15603.25|15603.25|15603.25|15603.25|15602.1|15602.1|0
1620743980000|2021-05-11 14:39:40|15607.84|15607.84|15605.55|15605.55|15607.84|15607.84|15605.55|15605.55|0
1620744010000|2021-05-11 14:40:10|15603.25|15603.25|15603.25|15603.25|15603.25|15603.25|15603.25|15603.25|0
1620744020000|2021-05-11 14:40:20|15604.65|15604.65|15606.05|15606.05|15606.05|15606.05|15604.65|15604.65|0
1620744030000|2021-05-11 14:40:30|15604.65|15604.65|15610.01|15610.01|15610.01|15610.01|15604.65|15604.65|0
1620744040000|2021-05-11 14:40:40|15617.95|15617.95|15617.95|15617.95|15617.95|15617.95|15617.95|15617.95|0
1620744060000|2021-05-11 14:41:00|15622.14|15622.14|15622.14|15622.14|15622.14|15622.14|15622.14|15622.14|0
1620744090000|2021-05-11 14:41:30|15624.44|15624.44|15639.36|15639.36|15639.36|15639.36|15624.44|15624.44|0
1620744110000|2021-05-11 14:41:50|15637.97|15637.97|15637.97|15637.97|15637.97|15637.97|15636.57|15636.57|0
1620744120000|2021-05-11 14:42:00|15635.17|15635.17|15632.87|15632.87|15635.17|15635.17|15632.87|15632.87|0
1620744150000|2021-05-11 14:42:30|15631.48|15631.48|15635.67|15635.67|15635.67|15635.67|15631.48|15631.48|0
1620744190000|2021-05-11 14:43:10|15634.27|15634.27|15634.27|15634.27|15634.27|15634.27|15634.27|15634.27|0
1620744200000|2021-05-11 14:43:20|15632.87|15632.87|15636.84|15636.84|15636.84|15636.84|15632.87|15632.87|0
1620744220000|2021-05-11 14:43:40|15640.81|15640.81|15640.81|15640.81|15640.81|15640.81|15640.81|15640.81|0
1620744240000|2021-05-11 14:44:00|15636.84|15636.84|15636.84|15636.84|15636.84|15636.84|15636.84|15636.84|0
1620744250000|2021-05-11 14:44:10|15632.87|15632.87|15634.27|15634.27|15634.27|15634.27|15632.87|15632.87|0
1620744280000|2021-05-11 14:44:40|15638.24|15638.24|15638.24|15638.24|15638.24|15638.24|15638.24|15638.24|0
1620744300000|2021-05-11 14:45:00|15636.84|15636.84|15635.44|15635.44|15636.84|15636.84|15635.44|15635.44|0
1620744330000|2021-05-11 14:45:30|15632.65|15632.65|15632.65|15632.65|15632.65|15632.65|15632.65|15632.65|0
1620744340000|2021-05-11 14:45:40|15634.05|15634.05|15634.05|15634.05|15634.05|15634.05|15634.05|15634.05|0
1620744350000|2021-05-11 14:45:50|15632.65|15632.65|15632.65|15632.65|15632.65|15632.65|15632.65|15632.65|0
1620744370000|2021-05-11 14:46:10|15631.25|15631.25|15631.25|15631.25|15631.25|15631.25|15631.25|15631.25|0
1620744380000|2021-05-11 14:46:20|15627.28|15627.28|15627.28|15627.28|15627.28|15627.28|15627.28|15627.28|0
1620744390000|2021-05-11 14:46:30|15626.13|15626.13|15619.14|15619.14|15626.13|15626.13|15619.14|15619.14|0
1620744400000|2021-05-11 14:46:40|15617.75|15617.75|15617.75|15617.75|15617.75|15617.75|15617.75|15617.75|0
1620744410000|2021-05-11 14:46:50|15621.94|15621.94|15621.94|15621.94|15621.94|15621.94|15621.94|15621.94|0
1620744430000|2021-05-11 14:47:10|15623.34|15623.34|15623.34|15623.34|15623.34|15623.34|15623.34|15623.34|0
1620744470000|2021-05-11 14:47:50|15624.74|15624.74|15632.67|15632.67|15632.67|15632.67|15624.74|15624.74|0
1620744490000|2021-05-11 14:48:10|15627.31|15627.31|15627.31|15627.31|15627.31|15627.31|15627.31|15627.31|0
1620744510000|2021-05-11 14:48:30|15630.1|15630.1|15630.1|15630.1|15630.1|15630.1|15630.1|15630.1|0
1620744530000|2021-05-11 14:48:50|15628.7|15628.7|15626.78|15626.78|15628.7|15628.7|15623.34|15623.34|0
1620744540000|2021-05-11 14:49:00|15630.75|15630.75|15630.75|15630.75|15630.75|15630.75|15630.75|15630.75|0
1620744550000|2021-05-11 14:49:10|15633.55|15633.55|15637.51|15637.51|15637.51|15637.51|15633.55|15633.55|0
1620744580000|2021-05-11 14:49:40|15634.72|15634.72|15635.87|15635.87|15635.87|15635.87|15634.72|15634.72|0
1620744610000|2021-05-11 14:50:10|15640.06|15640.06|15649.39|15649.39|15649.39|15649.39|15640.06|15640.06|0
1620744650000|2021-05-11 14:50:50|15650.54|15650.54|15651.94|15651.94|15651.94|15651.94|15650.54|15650.54|0
1620744660000|2021-05-11 14:51:00|15655.91|15655.91|15655.91|15655.91|15655.91|15655.91|15655.91|15655.91|0
1620744670000|2021-05-11 14:51:10|15651.94|15651.94|15647.97|15647.97|15651.94|15651.94|15647.97|15647.97|0
1620744680000|2021-05-11 14:51:20|15653.56|15653.56|15654.96|15654.96|15654.96|15654.96|15653.56|15653.56|0
1620744690000|2021-05-11 14:51:30|15653.56|15653.56|15653.56|15653.56|15653.56|15653.56|15653.56|15653.56|0
1620744700000|2021-05-11 14:51:40|15657.53|15657.53|15657.53|15657.53|15657.53|15657.53|15657.53|15657.53|0
1620744710000|2021-05-11 14:51:50|15658.93|15658.93|15660.33|15660.33|15660.33|15660.33|15658.93|15658.93|0
1620744720000|2021-05-11 14:52:00|15661.73|15661.73|15661.73|15661.73|15661.73|15661.73|15661.73|15661.73|0
1620744740000|2021-05-11 14:52:20|15660.33|15660.33|15660.33|15660.33|15660.33|15660.33|15660.33|15660.33|0
1620744750000|2021-05-11 14:52:30|15661.73|15661.73|15661.73|15661.73|15661.73|15661.73|15661.73|15661.73|0
1620744760000|2021-05-11 14:52:40|15665.69|15665.69|15665.69|15665.69|15665.69|15665.69|15665.69|15665.69|0
1620744780000|2021-05-11 14:53:00|15669.89|15669.89|15672.43|15672.43|15672.43|15672.43|15669.89|15669.89|0
1620744790000|2021-05-11 14:53:10|15675.23|15675.23|15675.23|15675.23|15675.23|15675.23|15675.23|15675.23|0
1620744800000|2021-05-11 14:53:20|15676.63|15676.63|15676.63|15676.63|15676.63|15676.63|15676.63|15676.63|0
1620744810000|2021-05-11 14:53:30|15680.6|15680.6|15676.4|15676.4|15680.6|15680.6|15676.4|15676.4|0
1620744830000|2021-05-11 14:53:50|15680.6|15680.6|15668.47|15668.47|15680.6|15680.6|15668.47|15668.47|0
1620744840000|2021-05-11 14:54:00|15669.86|15669.86|15669.86|15669.86|15669.86|15669.86|15669.86|15669.86|0
1620744850000|2021-05-11 14:54:10|15664.5|15664.5|15664.5|15664.5|15664.5|15664.5|15664.5|15664.5|0
1620744870000|2021-05-11 14:54:30|15665.9|15665.9|15665.9|15665.9|15665.9|15665.9|15665.9|15665.9|0
1620744900000|2021-05-11 14:55:00|15664.5|15664.5|15663.1|15663.1|15664.5|15664.5|15663.1|15663.1|0
1620744910000|2021-05-11 14:55:10|15659.13|15659.13|15659.13|15659.13|15659.13|15659.13|15659.13|15659.13|0
1620744960000|2021-05-11 14:56:00|15663.33|15663.33|15663.33|15663.33|15663.33|15663.33|15663.33|15663.33|0
1620744990000|2021-05-11 14:56:30|15671.26|15671.26|15671.26|15671.26|15671.26|15671.26|15671.26|15671.26|0
1620745000000|2021-05-11 14:56:40|15668.69|15668.69|15668.69|15668.69|15668.69|15668.69|15668.69|15668.69|0
1620745010000|2021-05-11 14:56:50|15665.9|15665.9|15665.9|15665.9|15665.9|15665.9|15665.9|15665.9|0
1620745030000|2021-05-11 14:57:10|15670.09|15670.09|15674.06|15674.06|15674.06|15674.06|15670.09|15670.09|0
1620745040000|2021-05-11 14:57:20|15675.46|15675.46|15675.46|15675.46|15675.46|15675.46|15675.46|15675.46|0
1620745050000|2021-05-11 14:57:30|15679.42|15679.42|15679.42|15679.42|15679.42|15679.42|15679.42|15679.42|0
1620745080000|2021-05-11 14:58:00|15674.06|15674.06|15674.06|15674.06|15674.06|15674.06|15674.06|15674.06|0
1620745090000|2021-05-11 14:58:10|15675.23|15675.23|15679.42|15679.42|15679.42|15679.42|15675.23|15675.23|0
1620745110000|2021-05-11 14:58:30|15671.26|15671.26|15671.26|15671.26|15671.26|15671.26|15671.26|15671.26|0
1620745120000|2021-05-11 14:58:40|15669.86|15669.86|15668.47|15668.47|15669.86|15669.86|15667.07|15667.07|0
1620745150000|2021-05-11 14:59:10|15667.07|15667.07|15667.07|15667.07|15667.07|15667.07|15667.07|15667.07|0
1620745160000|2021-05-11 14:59:20|15669.86|15669.86|15669.86|15669.86|15669.86|15669.86|15669.86|15669.86|0
1620745170000|2021-05-11 14:59:30|15671.26|15671.26|15671.26|15671.26|15671.26|15671.26|15671.26|15671.26|0
1620745200000|2021-05-11 15:00:00|15672.66|15672.66|15672.66|15672.66|15672.66|15672.66|15672.66|15672.66|0
1620745210000|2021-05-11 15:00:10|15676.63|15676.63|15673.83|15673.83|15676.63|15676.63|15673.83|15673.83|0
1620745240000|2021-05-11 15:00:40|15677.8|15677.8|15677.8|15677.8|15677.8|15677.8|15677.8|15677.8|0
1620745260000|2021-05-11 15:01:00|15680.6|15680.6|15680.6|15680.6|15680.6|15680.6|15680.6|15680.6|0
1620745270000|2021-05-11 15:01:10|15676.63|15676.63|15676.63|15676.63|15676.63|15676.63|15676.63|15676.63|0
1620745280000|2021-05-11 15:01:20|15673.83|15673.83|15673.83|15673.83|15673.83|15673.83|15673.83|15673.83|0
1620745290000|2021-05-11 15:01:30|15678.03|15678.03|15678.03|15678.03|15678.03|15678.03|15678.03|15678.03|0
1620745300000|2021-05-11 15:01:40|15675.23|15675.23|15674.08|15674.08|15675.23|15675.23|15674.08|15674.08|0
1620745310000|2021-05-11 15:01:50|15675.48|15675.48|15675.48|15675.48|15675.48|15675.48|15675.48|15675.48|0
1620745320000|2021-05-11 15:02:00|15679.45|15679.45|15675.48|15675.48|15679.45|15679.45|15675.48|15675.48|0
1620745340000|2021-05-11 15:02:20|15676.88|15676.88|15676.88|15676.88|15676.88|15676.88|15676.88|15676.88|0
1620745350000|2021-05-11 15:02:30|15678.28|15678.28|15676.88|15676.88|15683.64|15683.64|15676.88|15676.88|0
1620745370000|2021-05-11 15:02:50|15680.85|15680.85|15680.85|15680.85|15680.85|15680.85|15680.85|15680.85|0
1620745420000|2021-05-11 15:03:40|15682.24|15682.24|15679.45|15679.45|15682.24|15682.24|15679.45|15679.45|0
1620745430000|2021-05-11 15:03:50|15674.08|15674.08|15674.08|15674.08|15674.08|15674.08|15674.08|15674.08|0
1620745440000|2021-05-11 15:04:00|15675.48|15675.48|15675.48|15675.48|15675.48|15675.48|15675.48|15675.48|0
1620745460000|2021-05-11 15:04:20|15674.08|15674.08|15675.48|15675.48|15675.48|15675.48|15674.08|15674.08|0
1620745470000|2021-05-11 15:04:30|15669.89|15669.89|15669.89|15669.89|15669.89|15669.89|15669.89|15669.89|0
1620745490000|2021-05-11 15:04:50|15667.09|15667.09|15667.09|15667.09|15667.09|15667.09|15667.09|15667.09|0
1620745510000|2021-05-11 15:05:10|15668.49|15668.49|15664.52|15664.52|15668.49|15668.49|15664.52|15664.52|0
1620745520000|2021-05-11 15:05:20|15660.33|15660.33|15660.33|15660.33|15660.33|15660.33|15660.33|15660.33|0
1620745530000|2021-05-11 15:05:30|15656.36|15656.36|15656.36|15656.36|15656.36|15656.36|15656.36|15656.36|0
1620745540000|2021-05-11 15:05:40|15661.73|15661.73|15661.73|15661.73|15661.73|15661.73|15661.73|15661.73|0
1620745550000|2021-05-11 15:05:50|15663.12|15663.12|15665.92|15665.92|15665.92|15665.92|15663.12|15663.12|0
1620745570000|2021-05-11 15:06:10|15661.95|15661.95|15663.35|15663.35|15663.35|15663.35|15661.95|15661.95|0
1620745580000|2021-05-11 15:06:20|15664.75|15664.75|15663.35|15663.35|15664.75|15664.75|15663.35|15663.35|0
1620745590000|2021-05-11 15:06:30|15664.75|15664.75|15664.75|15664.75|15664.75|15664.75|15664.75|15664.75|0
1620745600000|2021-05-11 15:06:40|15668.72|15668.72|15668.72|15668.72|15668.72|15668.72|15668.72|15668.72|0
1620745610000|2021-05-11 15:06:50|15670.11|15670.11|15670.11|15670.11|15671.51|15671.51|15670.11|15670.11|0
1620745620000|2021-05-11 15:07:00|15664.75|15664.75|15672.68|15672.68|15672.68|15672.68|15664.75|15664.75|0
1620745640000|2021-05-11 15:07:20|15676.88|15676.88|15681.99|15681.99|15681.99|15681.99|15676.88|15676.88|0
1620745650000|2021-05-11 15:07:30|15684.56|15684.56|15684.56|15684.56|15684.56|15684.56|15684.56|15684.56|0
1620745660000|2021-05-11 15:07:40|15683.17|15683.17|15683.17|15683.17|15683.17|15683.17|15683.17|15683.17|0
1620745670000|2021-05-11 15:07:50|15687.13|15687.13|15687.13|15687.13|15687.13|15687.13|15687.13|15687.13|0
1620745680000|2021-05-11 15:08:00|15688.53|15688.53|15688.53|15688.53|15688.53|15688.53|15688.53|15688.53|0
1620745730000|2021-05-11 15:08:50|15691.33|15691.33|15691.33|15691.33|15691.33|15691.33|15691.33|15691.33|0
1620745740000|2021-05-11 15:09:00|15695.29|15695.29|15695.29|15695.29|15695.29|15695.29|15695.29|15695.29|0
1620745790000|2021-05-11 15:09:50|15693.9|15693.9|15693.9|15693.9|15693.9|15693.9|15693.9|15693.9|0
1620745810000|2021-05-11 15:10:10|15692.5|15692.5|15692.5|15692.5|15692.5|15692.5|15692.5|15692.5|0
1620745830000|2021-05-11 15:10:30|15687.13|15687.13|15689.93|15689.93|15689.93|15689.93|15687.13|15687.13|0
1620745840000|2021-05-11 15:10:40|15693.9|15693.9|15693.9|15693.9|15693.9|15693.9|15693.9|15693.9|0
1620745860000|2021-05-11 15:11:00|15692.5|15692.5|15692.5|15692.5|15692.5|15692.5|15692.5|15692.5|0
1620745870000|2021-05-11 15:11:10|15691.1|15691.1|15692.5|15692.5|15692.5|15692.5|15691.1|15691.1|0
1620745880000|2021-05-11 15:11:20|15691.1|15691.1|15689.95|15689.95|15691.1|15691.1|15689.95|15689.95|0
1620745890000|2021-05-11 15:11:30|15691.35|15691.35|15691.35|15691.35|15691.35|15691.35|15691.35|15691.35|0
1620745910000|2021-05-11 15:11:50|15692.75|15692.75|15696.72|15696.72|15696.72|15696.72|15692.75|15692.75|0
1620745930000|2021-05-11 15:12:10|15695.32|15695.32|15691.35|15691.35|15695.32|15695.32|15691.35|15691.35|0
1620745950000|2021-05-11 15:12:30|15692.75|15692.75|15698.11|15698.11|15698.11|15698.11|15692.75|15692.75|0
1620745960000|2021-05-11 15:12:40|15699.51|15699.51|15699.51|15699.51|15699.51|15699.51|15699.51|15699.51|0
1620745990000|2021-05-11 15:13:10|15700.91|15700.91|15694.15|15694.15|15703.48|15703.48|15694.15|15694.15|0
1620746000000|2021-05-11 15:13:20|15698.11|15698.11|15698.11|15698.11|15698.11|15698.11|15698.11|15698.11|0
1620746010000|2021-05-11 15:13:30|15695.54|15695.54|15696.94|15696.94|15696.94|15696.94|15695.54|15695.54|0
1620746030000|2021-05-11 15:13:50|15695.54|15695.54|15694.15|15694.15|15696.94|15696.94|15694.15|15694.15|0
1620746040000|2021-05-11 15:14:00|15695.54|15695.54|15695.54|15695.54|15695.54|15695.54|15695.54|15695.54|0
1620746060000|2021-05-11 15:14:20|15699.51|15699.51|15699.51|15699.51|15699.51|15699.51|15699.51|15699.51|0
1620746070000|2021-05-11 15:14:30|15703.48|15703.48|15704.88|15704.88|15704.88|15704.88|15703.48|15703.48|0
1620746090000|2021-05-11 15:14:50|15706.28|15706.28|15706.28|15706.28|15706.28|15706.28|15706.28|15706.28|0
1620746100000|2021-05-11 15:15:00|15710.24|15710.24|15711.39|15711.39|15711.39|15711.39|15710.24|15710.24|0
1620746120000|2021-05-11 15:15:20|15712.79|15712.79|15711.39|15711.39|15712.79|15712.79|15711.39|15711.39|0
1620746130000|2021-05-11 15:15:30|15704.63|15704.63|15704.63|15704.63|15704.63|15704.63|15704.63|15704.63|0
1620746150000|2021-05-11 15:15:50|15706.03|15706.03|15704.63|15704.63|15706.03|15706.03|15704.63|15704.63|0
1620746160000|2021-05-11 15:16:00|15707.42|15707.42|15707.42|15707.42|15707.42|15707.42|15707.42|15707.42|0
1620746170000|2021-05-11 15:16:10|15711.39|15711.39|15711.39|15711.39|15711.39|15711.39|15711.39|15711.39|0
1620746180000|2021-05-11 15:16:20|15714.19|15714.19|15714.19|15714.19|15714.19|15714.19|15714.19|15714.19|0
1620746210000|2021-05-11 15:16:50|15707.42|15707.42|15707.42|15707.42|15707.42|15707.42|15707.42|15707.42|0
1620746220000|2021-05-11 15:17:00|15704.63|15704.63|15704.63|15704.63|15704.63|15704.63|15704.63|15704.63|0
1620746230000|2021-05-11 15:17:10|15707.42|15707.42|15712.79|15712.79|15712.79|15712.79|15707.42|15707.42|0
1620746250000|2021-05-11 15:17:30|15714.19|15714.19|15714.19|15714.19|15714.19|15714.19|15714.19|15714.19|0
1620746260000|2021-05-11 15:17:40|15718.16|15718.16|15718.16|15718.16|15718.16|15718.16|15718.16|15718.16|0
1620746270000|2021-05-11 15:17:50|15719.55|15719.55|15720.95|15720.95|15720.95|15720.95|15719.55|15719.55|0
1620746280000|2021-05-11 15:18:00|15719.55|15719.55|15719.55|15719.55|15719.55|15719.55|15719.55|15719.55|0
1620746290000|2021-05-11 15:18:10|15718.41|15718.41|15718.41|15718.41|15718.41|15718.41|15718.41|15718.41|0
1620746300000|2021-05-11 15:18:20|15719.55|15719.55|15719.55|15719.55|15719.55|15719.55|15719.55|15719.55|0
1620746310000|2021-05-11 15:18:30|15720.95|15720.95|15720.95|15720.95|15720.95|15720.95|15720.95|15720.95|0
1620746320000|2021-05-11 15:18:40|15724.92|15724.92|15724.92|15724.92|15724.92|15724.92|15724.92|15724.92|0
1620746340000|2021-05-11 15:19:00|15723.52|15723.52|15722.12|15722.12|15727.49|15727.49|15722.12|15722.12|0
1620746350000|2021-05-11 15:19:10|15718.16|15718.16|15718.16|15718.16|15718.16|15718.16|15718.16|15718.16|0
1620746370000|2021-05-11 15:19:30|15720.95|15720.95|15720.95|15720.95|15720.95|15720.95|15720.95|15720.95|0
1620746390000|2021-05-11 15:19:50|15719.55|15719.55|15720.95|15720.95|15720.95|15720.95|15719.55|15719.55|0
1620746420000|2021-05-11 15:20:20|15724.92|15724.92|15720.95|15720.95|15724.92|15724.92|15720.95|15720.95|0
1620746450000|2021-05-11 15:20:50|15715.59|15715.59|15715.59|15715.59|15715.59|15715.59|15715.59|15715.59|0
1620746460000|2021-05-11 15:21:00|15718.38|15718.38|15718.38|15718.38|15718.38|15718.38|15718.38|15718.38|0
1620746480000|2021-05-11 15:21:20|15711.62|15711.62|15711.62|15711.62|15711.62|15711.62|15711.62|15711.62|0
1620746490000|2021-05-11 15:21:30|15713.02|15713.02|15713.02|15713.02|15713.02|15713.02|15713.02|15713.02|0
1620746500000|2021-05-11 15:21:40|15711.62|15711.62|15713.02|15713.02|15713.02|15713.02|15711.62|15711.62|0
1620746520000|2021-05-11 15:22:00|15716.98|15716.98|15716.98|15716.98|15716.98|15716.98|15716.98|15716.98|0
1620746530000|2021-05-11 15:22:10|15713.02|15713.02|15707.65|15707.65|15713.02|15713.02|15707.65|15707.65|0
1620746550000|2021-05-11 15:22:30|15713.02|15713.02|15714.41|15714.41|15714.41|15714.41|15713.02|15713.02|0
1620746560000|2021-05-11 15:22:40|15713.02|15713.02|15713.02|15713.02|15713.02|15713.02|15713.02|15713.02|0
1620746590000|2021-05-11 15:23:10|15716.98|15716.98|15716.98|15716.98|15716.98|15716.98|15716.98|15716.98|0
1620746600000|2021-05-11 15:23:20|15718.38|15718.38|15719.78|15719.78|15719.78|15719.78|15718.38|15718.38|0
1620746620000|2021-05-11 15:23:40|15721.18|15721.18|15719.78|15719.78|15721.18|15721.18|15719.78|15719.78|0
1620746670000|2021-05-11 15:24:30|15716.98|15716.98|15716.98|15716.98|15716.98|15716.98|15716.98|15716.98|0
1620746680000|2021-05-11 15:24:40|15720.95|15720.95|15720.95|15720.95|15720.95|15720.95|15720.95|15720.95|0
1620746690000|2021-05-11 15:24:50|15719.55|15719.55|15719.55|15719.55|15719.55|15719.55|15719.55|15719.55|0
1620746700000|2021-05-11 15:25:00|15720.95|15720.95|15720.95|15720.95|15720.95|15720.95|15720.95|15720.95|0
1620746710000|2021-05-11 15:25:10|15722.35|15722.35|15722.35|15722.35|15722.35|15722.35|15722.35|15722.35|0
1620746720000|2021-05-11 15:25:20|15719.55|15719.55|15721.18|15721.18|15723.75|15723.75|15719.55|15719.55|0
1620746730000|2021-05-11 15:25:30|15723.97|15723.97|15722.58|15722.58|15723.97|15723.97|15722.58|15722.58|0
1620746740000|2021-05-11 15:25:40|15721.18|15721.18|15721.18|15721.18|15721.18|15721.18|15721.18|15721.18|0
1620746750000|2021-05-11 15:25:50|15717.21|15717.21|15721.18|15721.18|15721.18|15721.18|15717.21|15717.21|0
1620746760000|2021-05-11 15:26:00|15717.21|15717.21|15715.81|15715.81|15717.21|15717.21|15715.81|15715.81|0
1620746790000|2021-05-11 15:26:30|15719.78|15719.78|15719.78|15719.78|15719.78|15719.78|15719.78|15719.78|0
1620746800000|2021-05-11 15:26:40|15722.58|15722.58|15723.97|15723.97|15723.97|15723.97|15722.58|15722.58|0
1620746810000|2021-05-11 15:26:50|15727.94|15727.94|15733.53|15733.53|15733.53|15733.53|15727.94|15727.94|0
1620746820000|2021-05-11 15:27:00|15730.74|15730.74|15729.34|15729.34|15730.74|15730.74|15729.34|15729.34|0
1620746840000|2021-05-11 15:27:20|15725.37|15725.37|15725.37|15725.37|15725.37|15725.37|15725.37|15725.37|0
1620746890000|2021-05-11 15:28:10|15721.18|15721.18|15718.38|15718.38|15721.18|15721.18|15718.38|15718.38|0
1620746920000|2021-05-11 15:28:40|15721.18|15721.18|15721.18|15721.18|15721.18|15721.18|15721.18|15721.18|0
1620746940000|2021-05-11 15:29:00|15725.15|15725.15|15725.15|15725.15|15725.15|15725.15|15721.18|15721.18|0
1620746960000|2021-05-11 15:29:20|15727.94|15727.94|15734.71|15734.71|15734.71|15734.71|15727.94|15727.94|0
1620746970000|2021-05-11 15:29:30|15738.67|15738.67|15737.28|15737.28|15738.67|15738.67|15737.28|15737.28|0
1620746990000|2021-05-11 15:29:50|15736.13|15736.13|15726.79|15726.79|15736.13|15736.13|15726.79|15726.79|0
1620803700000|2021-05-12 07:15:00|15999.13|15999.13|16033.89|16033.89|16033.89|16033.89|15999.13|15999.13|0
1620803720000|2021-05-12 07:15:20|16035.29|16035.29|16018.02|16018.02|16035.29|16035.29|16018.02|16018.02|0
1620803760000|2021-05-12 07:16:00|16025.96|16025.96|16033.89|16033.89|16033.89|16033.89|16025.96|16025.96|0
1620803800000|2021-05-12 07:16:40|16035.29|16035.29|16035.29|16035.29|16035.29|16035.29|16035.29|16035.29|0
1620803840000|2021-05-12 07:17:20|16015.45|16015.45|16015.45|16015.45|16015.45|16015.45|16015.45|16015.45|0
1620803860000|2021-05-12 07:17:40|16031.32|16031.32|16035.29|16035.29|16035.29|16035.29|16031.32|16031.32|0
1620803880000|2021-05-12 07:18:00|16039.26|16039.26|16047.19|16047.19|16047.19|16047.19|16039.26|16039.26|0
1620803940000|2021-05-12 07:19:00|16051.16|16051.16|16048.24|16048.24|16055.13|16055.13|16048.24|16048.24|0
1620803970000|2021-05-12 07:19:30|16028.4|16028.4|16028.4|16028.4|16028.4|16028.4|16028.4|16028.4|0
1620803980000|2021-05-12 07:19:40|16029.8|16029.8|16029.8|16029.8|16029.8|16029.8|16029.8|16029.8|0
1620804000000|2021-05-12 07:20:00|16021.87|16021.87|16022.09|16022.09|16025.83|16025.83|16017.9|16017.9|0
1620804030000|2021-05-12 07:20:30|16016.5|16016.5|16016.5|16016.5|16016.5|16016.5|16016.5|16016.5|0
1620804050000|2021-05-12 07:20:50|16020.47|16020.47|16028.4|16028.4|16028.4|16028.4|16020.47|16020.47|0
1620804070000|2021-05-12 07:21:10|16032.37|16032.37|16032.37|16032.37|16032.37|16032.37|16032.37|16032.37|0
1620804080000|2021-05-12 07:21:20|16028.93|16028.93|16028.93|16028.93|16028.93|16028.93|16028.93|16028.93|0
1620804090000|2021-05-12 07:21:30|16020.99|16020.99|16020.99|16020.99|16020.99|16020.99|16020.99|16020.99|0
1620804140000|2021-05-12 07:22:20|16028.93|16028.93|16024.96|16024.96|16028.93|16028.93|16024.96|16024.96|0
1620804170000|2021-05-12 07:22:50|16017.02|16017.02|16017.02|16017.02|16017.02|16017.02|16017.02|16017.02|0
1620804180000|2021-05-12 07:23:00|16018.42|16018.42|16018.42|16018.42|16018.42|16018.42|16018.42|16018.42|0
1620804210000|2021-05-12 07:23:30|16019.57|16019.57|16019.57|16019.57|16019.57|16019.57|16019.57|16019.57|0
1620804220000|2021-05-12 07:23:40|16020.72|16020.72|16018.42|16018.42|16020.72|16020.72|16018.42|16018.42|0
1620804260000|2021-05-12 07:24:20|16022.39|16022.39|16010.26|16010.26|16022.39|16022.39|16010.26|16010.26|0
1620804270000|2021-05-12 07:24:30|16007.96|16007.96|16007.96|16007.96|16007.96|16007.96|16007.96|16007.96|0
1620804290000|2021-05-12 07:24:50|16019.87|16019.87|16019.87|16019.87|16019.87|16019.87|16019.87|16019.87|0
1620804300000|2021-05-12 07:25:00|16011.93|16011.93|16016.13|16016.13|16016.13|16016.13|16011.93|16011.93|0
1620804320000|2021-05-12 07:25:20|16017.52|16017.52|16013.56|16013.56|16017.52|16017.52|16013.56|16013.56|0
1620804340000|2021-05-12 07:25:40|16009.59|16009.59|16005.62|16005.62|16009.59|16009.59|16005.62|16005.62|0
1620804350000|2021-05-12 07:25:50|16001.65|16001.65|16001.65|16001.65|16001.65|16001.65|16001.65|16001.65|0
1620804380000|2021-05-12 07:26:20|16013.56|16013.56|16005.62|16005.62|16013.56|16013.56|16005.62|16005.62|0
1620804400000|2021-05-12 07:26:40|16001.65|16001.65|16003.05|16003.05|16003.05|16003.05|16001.65|16001.65|0
1620804410000|2021-05-12 07:26:50|16010.99|16010.99|16014.95|16014.95|16014.95|16014.95|16010.99|16010.99|0
1620804420000|2021-05-12 07:27:00|16018.92|16018.92|16022.89|16022.89|16022.89|16022.89|16018.92|16018.92|0
1620804440000|2021-05-12 07:27:20|16018.92|16018.92|16018.92|16018.92|16018.92|16018.92|16018.92|16018.92|0
1620804450000|2021-05-12 07:27:30|16020.32|16020.32|16016.35|16016.35|16020.32|16020.32|16016.35|16016.35|0
1620804460000|2021-05-12 07:27:40|16024.29|16024.29|16024.29|16024.29|16024.29|16024.29|16024.29|16024.29|0
1620804470000|2021-05-12 07:27:50|16032.22|16032.22|16032.22|16032.22|16032.22|16032.22|16032.22|16032.22|0
1620804480000|2021-05-12 07:28:00|16036.19|16036.19|16040.16|16040.16|16040.16|16040.16|16036.19|16036.19|0
1620804490000|2021-05-12 07:28:10|16044.13|16044.13|16048.09|16048.09|16048.09|16048.09|16044.13|16044.13|0
1620804500000|2021-05-12 07:28:20|16052.06|16052.06|16049.77|16049.77|16052.06|16052.06|16049.77|16049.77|0
1620804530000|2021-05-12 07:28:50|16057.7|16057.7|16061.9|16061.9|16061.9|16061.9|16057.7|16057.7|0
1620804540000|2021-05-12 07:29:00|16057.93|16057.93|16057.93|16057.93|16057.93|16057.93|16057.93|16057.93|0
1620804560000|2021-05-12 07:29:20|16059.08|16059.08|16057.93|16057.93|16059.08|16059.08|16057.93|16057.93|0
1620804570000|2021-05-12 07:29:30|16061.9|16061.9|16061.9|16061.9|16061.9|16061.9|16061.9|16061.9|0
1620804600000|2021-05-12 07:30:00|16065.86|16065.86|16053.96|16053.96|16065.86|16065.86|16053.96|16053.96|0
1620804610000|2021-05-12 07:30:10|16049.99|16049.99|16049.99|16049.99|16049.99|16049.99|16049.99|16049.99|0
1620804620000|2021-05-12 07:30:20|16048.84|16048.84|16044.88|16044.88|16048.84|16048.84|16044.88|16044.88|0
1620804640000|2021-05-12 07:30:40|16040.91|16040.91|16040.91|16040.91|16040.91|16040.91|16040.91|16040.91|0
1620804660000|2021-05-12 07:31:00|16036.94|16036.94|16036.94|16036.94|16036.94|16036.94|16036.94|16036.94|0
1620804680000|2021-05-12 07:31:20|16040.91|16040.91|16040.91|16040.91|16040.91|16040.91|16040.91|16040.91|0
1620804720000|2021-05-12 07:32:00|16036.94|16036.94|16036.94|16036.94|16036.94|16036.94|16036.94|16036.94|0
1620804740000|2021-05-12 07:32:20|16032.97|16032.97|16032.97|16032.97|16032.97|16032.97|16032.97|16032.97|0
1620804760000|2021-05-12 07:32:40|16029.01|16029.01|16029.01|16029.01|16029.01|16029.01|16029.01|16029.01|0
1620804840000|2021-05-12 07:34:00|16013.13|16013.13|16013.13|16013.13|16013.13|16013.13|16013.13|16013.13|0
1620804900000|2021-05-12 07:35:00|16005.2|16005.2|16005.2|16005.2|16005.2|16005.2|16005.2|16005.2|0
1620804980000|2021-05-12 07:36:20|16001.23|16001.23|16001.23|16001.23|16001.23|16001.23|16001.23|16001.23|0
1620804990000|2021-05-12 07:36:30|16013.13|16013.13|16001.23|16001.23|16013.13|16013.13|16001.23|16001.23|0
1620805030000|2021-05-12 07:37:10|15997.26|15997.26|15997.26|15997.26|15997.26|15997.26|15997.26|15997.26|0
1620805070000|2021-05-12 07:37:50|15993.3|15993.3|15997.49|15997.49|15997.49|15997.49|15993.3|15993.3|0
1620805110000|2021-05-12 07:38:30|16001.46|16001.46|16001.46|16001.46|16001.46|16001.46|16001.46|16001.46|0
1620805130000|2021-05-12 07:38:50|16000.06|16000.06|15988.16|15988.16|16000.06|16000.06|15988.16|15988.16|0
1620805140000|2021-05-12 07:39:00|15984.19|15984.19|15984.19|15984.19|15984.19|15984.19|15984.19|15984.19|0
1620805200000|2021-05-12 07:40:00|15980.22|15980.22|15980.22|15980.22|15980.22|15980.22|15980.22|15980.22|0
1620805210000|2021-05-12 07:40:10|15976.25|15976.25|15976.25|15976.25|15976.25|15976.25|15976.25|15976.25|0
1620805220000|2021-05-12 07:40:20|15980.22|15980.22|15980.22|15980.22|15980.22|15980.22|15980.22|15980.22|0
1620805230000|2021-05-12 07:40:30|15976.25|15976.25|15972.28|15972.28|15976.25|15976.25|15972.28|15972.28|0
1620805300000|2021-05-12 07:41:40|15975.08|15975.08|15975.08|15975.08|15975.08|15975.08|15975.08|15975.08|0
1620805320000|2021-05-12 07:42:00|15983.02|15983.02|15992.58|15992.58|15992.58|15992.58|15983.02|15983.02|0
1620805380000|2021-05-12 07:43:00|15996.54|15996.54|15996.54|15996.54|15996.54|15996.54|15996.54|15996.54|0
1620805420000|2021-05-12 07:43:40|16000.51|16000.51|16008.45|16008.45|16008.45|16008.45|16000.51|16000.51|0
1620805430000|2021-05-12 07:43:50|16012.41|16012.41|16012.41|16012.41|16012.41|16012.41|16012.41|16012.41|0
1620805440000|2021-05-12 07:44:00|16013.56|16013.56|16017.53|16017.53|16017.53|16017.53|16013.56|16013.56|0
1620805460000|2021-05-12 07:44:20|16019.83|16019.83|16028.89|16028.89|16028.89|16028.89|16019.83|16019.83|0
1620805470000|2021-05-12 07:44:30|16032.85|16032.85|16020.95|16020.95|16032.85|16032.85|16020.95|16020.95|0
1620805500000|2021-05-12 07:45:00|16023.25|16023.25|16023.25|16023.25|16023.25|16023.25|16023.25|16023.25|0
1620805510000|2021-05-12 07:45:10|16031.18|16031.18|16035.15|16035.15|16035.15|16035.15|16031.18|16031.18|0
1620805520000|2021-05-12 07:45:20|16039.12|16039.12|16050.3|16050.3|16050.3|16050.3|16039.12|16039.12|0
1620805530000|2021-05-12 07:45:30|16054.27|16054.27|16054.27|16054.27|16054.27|16054.27|16054.27|16054.27|0
1620805550000|2021-05-12 07:45:50|16062.21|16062.21|16058.24|16058.24|16062.21|16062.21|16058.24|16058.24|0
1620805560000|2021-05-12 07:46:00|16062.21|16062.21|16066.17|16066.17|16066.17|16066.17|16062.21|16062.21|0
1620805600000|2021-05-12 07:46:40|16074.11|16074.11|16074.11|16074.11|16074.11|16074.11|16074.11|16074.11|0
1620805650000|2021-05-12 07:47:30|16078.08|16078.08|16082.04|16082.04|16082.04|16082.04|16078.08|16078.08|0
1620805730000|2021-05-12 07:48:50|16084.34|16084.34|16084.34|16084.34|16084.34|16084.34|16084.34|16084.34|0
1620805770000|2021-05-12 07:49:30|16085.49|16085.49|16081.52|16081.52|16085.49|16085.49|16081.52|16081.52|0
1620805880000|2021-05-12 07:51:20|16077.55|16077.55|16088.74|16088.74|16088.74|16088.74|16077.55|16077.55|0
1620805900000|2021-05-12 07:51:40|16084.77|16084.77|16084.77|16084.77|16084.77|16084.77|16084.77|16084.77|0
1620805940000|2021-05-12 07:52:20|16079.18|16079.18|16079.18|16079.18|16079.18|16079.18|16079.18|16079.18|0
1620805950000|2021-05-12 07:52:30|16077.78|16077.78|16077.78|16077.78|16077.78|16077.78|16077.78|16077.78|0
1620805980000|2021-05-12 07:53:00|16093.65|16093.65|16081.75|16081.75|16093.65|16093.65|16081.75|16081.75|0
1620806030000|2021-05-12 07:53:50|16083.14|16083.14|16083.14|16083.14|16083.14|16083.14|16083.14|16083.14|0
1620806050000|2021-05-12 07:54:10|16079.18|16079.18|16079.18|16079.18|16079.18|16079.18|16079.18|16079.18|0
1620806170000|2021-05-12 07:56:10|16084.77|16084.77|16084.77|16084.77|16084.77|16084.77|16084.77|16084.77|0
1620806220000|2021-05-12 07:57:00|16083.37|16083.37|16083.37|16083.37|16083.37|16083.37|16083.37|16083.37|0
1620806230000|2021-05-12 07:57:10|16081.97|16081.97|16078.01|16078.01|16081.97|16081.97|16078.01|16078.01|0
1620806280000|2021-05-12 07:58:00|16085|16085|16085|16085|16085|16085|16085|16085|0
1620806310000|2021-05-12 07:58:30|16081.03|16081.03|16081.03|16081.03|16081.03|16081.03|16081.03|16081.03|0
1620806320000|2021-05-12 07:58:40|16085|16085|16085|16085|16085|16085|16085|16085|0
1620806330000|2021-05-12 07:58:50|16088.96|16088.96|16092.93|16092.93|16092.93|16092.93|16088.96|16088.96|0
1620806380000|2021-05-12 07:59:40|16095.23|16095.23|16091.26|16091.26|16095.23|16095.23|16091.26|16091.26|0
1620806400000|2021-05-12 08:00:00|16095.23|16095.23|16095.23|16095.23|16095.23|16095.23|16095.23|16095.23|0
1620806410000|2021-05-12 08:00:10|16096.38|16096.38|16096.38|16096.38|16096.38|16096.38|16096.38|16096.38|0
1620806420000|2021-05-12 08:00:20|16099.17|16099.17|16099.17|16099.17|16099.17|16099.17|16099.17|16099.17|0
1620806470000|2021-05-12 08:01:10|16107.11|16107.11|16111.07|16111.07|16111.07|16111.07|16107.11|16107.11|0
1620806540000|2021-05-12 08:02:20|16119.01|16119.01|16119.01|16119.01|16119.01|16119.01|16119.01|16119.01|0
1620806560000|2021-05-12 08:02:40|16117.61|16117.61|16117.61|16117.61|16117.61|16117.61|16117.61|16117.61|0
1620806590000|2021-05-12 08:03:10|16121.58|16121.58|16121.58|16121.58|16121.58|16121.58|16121.58|16121.58|0
1620806630000|2021-05-12 08:03:50|16124.38|16124.38|16128.57|16128.57|16128.57|16128.57|16124.38|16124.38|0
1620806640000|2021-05-12 08:04:00|16124.6|16124.6|16124.6|16124.6|16124.6|16124.6|16124.6|16124.6|0
1620806700000|2021-05-12 08:05:00|16122.31|16122.31|16122.31|16122.31|16122.31|16122.31|16122.31|16122.31|0
1620806750000|2021-05-12 08:05:50|16119.51|16119.51|16115.54|16115.54|16119.51|16119.51|16115.54|16115.54|0
1620806780000|2021-05-12 08:06:20|16111.57|16111.57|16111.57|16111.57|16111.57|16111.57|16111.57|16111.57|0
1620806850000|2021-05-12 08:07:30|16114.37|16114.37|16112.97|16112.97|16115.77|16115.77|16112.97|16112.97|0
1620806860000|2021-05-12 08:07:40|16117.17|16117.17|16114.37|16114.37|16117.17|16117.17|16114.37|16114.37|0
1620806880000|2021-05-12 08:08:00|16117.17|16117.17|16118.56|16118.56|16118.56|16118.56|16115.77|16115.77|0
1620806890000|2021-05-12 08:08:10|16115.77|16115.77|16115.77|16115.77|16115.77|16115.77|16115.77|16115.77|0
1620806940000|2021-05-12 08:09:00|16118.56|16118.56|16118.56|16118.56|16118.56|16118.56|16118.56|16118.56|0
1620806960000|2021-05-12 08:09:20|16121.36|16121.36|16121.36|16121.36|16121.36|16121.36|16121.36|16121.36|0
1620806970000|2021-05-12 08:09:30|16122.76|16122.76|16122.76|16122.76|16122.76|16122.76|16122.76|16122.76|0
1620806980000|2021-05-12 08:09:40|16128.35|16128.35|16124.38|16124.38|16128.35|16128.35|16124.38|16124.38|0
1620806990000|2021-05-12 08:09:50|16120.19|16120.19|16120.19|16120.19|16120.19|16120.19|16120.19|16120.19|0
1620807000000|2021-05-12 08:10:00|16112.25|16112.25|16108.06|16108.06|16112.25|16112.25|16108.06|16108.06|0
1620807040000|2021-05-12 08:10:40|16104.09|16104.09|16104.09|16104.09|16104.09|16104.09|16104.09|16104.09|0
1620807060000|2021-05-12 08:11:00|16096.16|16096.16|16096.16|16096.16|16096.16|16096.16|16096.16|16096.16|0
1620807080000|2021-05-12 08:11:20|16084.25|16084.25|16084.25|16084.25|16084.25|16084.25|16084.25|16084.25|0
1620807100000|2021-05-12 08:11:40|16085.4|16085.4|16086.55|16086.55|16086.55|16086.55|16084.25|16084.25|0
1620807120000|2021-05-12 08:12:00|16088.84|16088.84|16088.84|16088.84|16088.84|16088.84|16088.84|16088.84|0
1620807140000|2021-05-12 08:12:20|16092.81|16092.81|16092.81|16092.81|16092.81|16092.81|16092.81|16092.81|0
1620807170000|2021-05-12 08:12:50|16076.94|16076.94|16076.94|16076.94|16076.94|16076.94|16076.94|16076.94|0
1620807180000|2021-05-12 08:13:00|16075.54|16075.54|16075.54|16075.54|16075.54|16075.54|16075.54|16075.54|0
1620807200000|2021-05-12 08:13:20|16078.34|16078.34|16078.34|16078.34|16078.34|16078.34|16078.34|16078.34|0
1620807220000|2021-05-12 08:13:40|16094.21|16094.21|16098.18|16098.18|16098.18|16098.18|16094.21|16094.21|0
1620807280000|2021-05-12 08:14:40|16100.97|16100.97|16100.97|16100.97|16100.97|16100.97|16100.97|16100.97|0
1620807380000|2021-05-12 08:16:20|16102.37|16102.37|16105.17|16105.17|16105.17|16105.17|16102.37|16102.37|0
1620807390000|2021-05-12 08:16:30|16101.2|16101.2|16101.2|16101.2|16101.2|16101.2|16101.2|16101.2|0
1620807400000|2021-05-12 08:16:40|16097.76|16097.76|16097.76|16097.76|16097.76|16097.76|16097.76|16097.76|0
1620807410000|2021-05-12 08:16:50|16092.16|16092.16|16090.77|16090.77|16092.16|16092.16|16090.77|16090.77|0
1620807460000|2021-05-12 08:17:40|16089.37|16089.37|16089.37|16089.37|16089.37|16089.37|16089.37|16089.37|0
1620807490000|2021-05-12 08:18:10|16092.16|16092.16|16092.16|16092.16|16092.16|16092.16|16092.16|16092.16|0
1620807520000|2021-05-12 08:18:40|16104.07|16104.07|16096.13|16096.13|16104.07|16104.07|16096.13|16096.13|0
1620807530000|2021-05-12 08:18:50|16104.07|16104.07|16112|16112|16112|16112|16104.07|16104.07|0
1620807550000|2021-05-12 08:19:10|16115.97|16115.97|16115.97|16115.97|16115.97|16115.97|16115.97|16115.97|0
1620807580000|2021-05-12 08:19:40|16117.37|16117.37|16118.77|16118.77|16118.77|16118.77|16117.37|16117.37|0
1620807610000|2021-05-12 08:20:10|16122.73|16122.73|16122.73|16122.73|16122.73|16122.73|16122.73|16122.73|0
1620807660000|2021-05-12 08:21:00|16120.44|16120.44|16124.41|16124.41|16124.41|16124.41|16120.44|16120.44|0
1620807690000|2021-05-12 08:21:30|16128.37|16128.37|16128.37|16128.37|16128.37|16128.37|16128.37|16128.37|0
1620807730000|2021-05-12 08:22:10|16124.41|16124.41|16124.41|16124.41|16124.41|16124.41|16124.41|16124.41|0
1620807890000|2021-05-12 08:24:50|16127.2|16127.2|16127.2|16127.2|16127.2|16127.2|16127.2|16127.2|0
1620807900000|2021-05-12 08:25:00|16123.01|16123.01|16127.2|16127.2|16127.2|16127.2|16123.01|16123.01|0
1620807910000|2021-05-12 08:25:10|16124.41|16124.41|16128.37|16128.37|16128.37|16128.37|16124.41|16124.41|0
1620807960000|2021-05-12 08:26:00|16125.8|16125.8|16125.8|16125.8|16125.8|16125.8|16125.8|16125.8|0
1620807970000|2021-05-12 08:26:10|16133.74|16133.74|16133.74|16133.74|16133.74|16133.74|16133.74|16133.74|0
1620808060000|2021-05-12 08:27:40|16139.33|16139.33|16129.77|16129.77|16139.33|16139.33|16129.77|16129.77|0
1620808080000|2021-05-12 08:28:00|16125.8|16125.8|16126.95|16126.95|16126.95|16126.95|16125.8|16125.8|0
1620808090000|2021-05-12 08:28:10|16129.75|16129.75|16129.75|16129.75|16129.75|16129.75|16129.75|16129.75|0
1620808110000|2021-05-12 08:28:30|16125.78|16125.78|16125.78|16125.78|16125.78|16125.78|16125.78|16125.78|0
1620808140000|2021-05-12 08:29:00|16124.63|16124.63|16128.6|16128.6|16128.6|16128.6|16124.63|16124.63|0
1620808160000|2021-05-12 08:29:20|16131.4|16131.4|16126.03|16126.03|16131.4|16131.4|16126.03|16126.03|0
1620808190000|2021-05-12 08:29:50|16124.63|16124.63|16124.63|16124.63|16124.63|16124.63|16124.63|16124.63|0
1620808200000|2021-05-12 08:30:00|16123.23|16123.23|16131.17|16131.17|16131.17|16131.17|16123.23|16123.23|0
1620808280000|2021-05-12 08:31:20|16128.37|16128.37|16128.37|16128.37|16128.37|16128.37|16128.37|16128.37|0
1620808290000|2021-05-12 08:31:30|16126.98|16126.98|16125.58|16125.58|16126.98|16126.98|16125.58|16125.58|0
1620808300000|2021-05-12 08:31:40|16129.55|16129.55|16129.55|16129.55|16129.55|16129.55|16129.55|16129.55|0
1620808310000|2021-05-12 08:31:50|16133.51|16133.51|16133.51|16133.51|16133.51|16133.51|16133.51|16133.51|0
1620808380000|2021-05-12 08:33:00|16126.75|16126.75|16122.78|16122.78|16126.75|16126.75|16122.78|16122.78|0
1620808390000|2021-05-12 08:33:10|16114.85|16114.85|16114.85|16114.85|16114.85|16114.85|16114.85|16114.85|0
1620808400000|2021-05-12 08:33:20|16118.81|16118.81|16116.52|16116.52|16118.81|16118.81|16116.52|16116.52|0
1620808410000|2021-05-12 08:33:30|16124.45|16124.45|16124.45|16124.45|16124.45|16124.45|16124.45|16124.45|0
1620808450000|2021-05-12 08:34:10|16130.05|16130.05|16120.71|16120.71|16130.05|16130.05|16120.71|16120.71|0
1620808490000|2021-05-12 08:34:50|16116.74|16116.74|16116.74|16116.74|16116.74|16116.74|16116.74|16116.74|0
1620808550000|2021-05-12 08:35:50|16120.71|16120.71|16120.71|16120.71|16120.71|16120.71|16120.71|16120.71|0
1620808720000|2021-05-12 08:38:40|16122.11|16122.11|16123.51|16123.51|16123.51|16123.51|16122.11|16122.11|0
1620808740000|2021-05-12 08:39:00|16122.11|16122.11|16122.11|16122.11|16122.11|16122.11|16122.11|16122.11|0
1620808750000|2021-05-12 08:39:10|16126.08|16126.08|16128.87|16128.87|16128.87|16128.87|16126.08|16126.08|0
1620808780000|2021-05-12 08:39:40|16124.91|16124.91|16124.91|16124.91|16124.91|16124.91|16124.91|16124.91|0
1620808790000|2021-05-12 08:39:50|16126.3|16126.3|16122.34|16122.34|16126.3|16126.3|16122.34|16122.34|0
1620808800000|2021-05-12 08:40:00|16120.94|16120.94|16120.94|16120.94|16120.94|16120.94|16120.94|16120.94|0
1620808810000|2021-05-12 08:40:10|16124.91|16124.91|16124.91|16124.91|16124.91|16124.91|16124.91|16124.91|0
1620808900000|2021-05-12 08:41:40|16120.94|16120.94|16119.54|16119.54|16120.94|16120.94|16119.54|16119.54|0
1620808940000|2021-05-12 08:42:20|16123.51|16123.51|16126.08|16126.08|16127.48|16127.48|16123.51|16123.51|0
1620808950000|2021-05-12 08:42:30|16130.05|16130.05|16130.05|16130.05|16130.05|16130.05|16130.05|16130.05|0
1620808980000|2021-05-12 08:43:00|16134.01|16134.01|16135.16|16135.16|16135.16|16135.16|16134.01|16134.01|0
1620809020000|2021-05-12 08:43:40|16130.97|16130.97|16130.97|16130.97|16130.97|16130.97|16130.97|16130.97|0
1620809030000|2021-05-12 08:43:50|16127|16127|16127|16127|16127|16127|16127|16127|0
1620809040000|2021-05-12 08:44:00|16129.8|16129.8|16129.8|16129.8|16129.8|16129.8|16129.8|16129.8|0
1620809050000|2021-05-12 08:44:10|16131.19|16131.19|16131.19|16131.19|16131.19|16131.19|16131.19|16131.19|0
1620809060000|2021-05-12 08:44:20|16127.23|16127.23|16128.62|16128.62|16128.62|16128.62|16127.23|16127.23|0
1620809090000|2021-05-12 08:44:50|16132.59|16132.59|16132.59|16132.59|16132.59|16132.59|16132.59|16132.59|0
1620809100000|2021-05-12 08:45:00|16140.53|16140.53|16141.93|16141.93|16141.93|16141.93|16140.53|16140.53|0
1620809120000|2021-05-12 08:45:20|16143.32|16143.32|16143.32|16143.32|16143.32|16143.32|16143.32|16143.32|0
1620809160000|2021-05-12 08:46:00|16141.93|16141.93|16141.93|16141.93|16141.93|16141.93|16141.93|16141.93|0
1620809190000|2021-05-12 08:46:30|16133.99|16133.99|16133.99|16133.99|16133.99|16133.99|16133.99|16133.99|0
1620809240000|2021-05-12 08:47:20|16137.96|16137.96|16137.96|16137.96|16137.96|16137.96|16137.96|16137.96|0
1620809290000|2021-05-12 08:48:10|16133.99|16133.99|16133.99|16133.99|16133.99|16133.99|16133.99|16133.99|0
1620809310000|2021-05-12 08:48:30|16131.19|16131.19|16131.19|16131.19|16131.19|16131.19|16131.19|16131.19|0
1620809340000|2021-05-12 08:49:00|16139.13|16139.13|16139.13|16139.13|16139.13|16139.13|16139.13|16139.13|0
1620809390000|2021-05-12 08:49:50|16135.16|16135.16|16135.16|16135.16|16135.16|16135.16|16135.16|16135.16|0
1620809400000|2021-05-12 08:50:00|16133.76|16133.76|16133.76|16133.76|16133.76|16133.76|16133.76|16133.76|0
1620809450000|2021-05-12 08:50:50|16132.37|16132.37|16132.37|16132.37|16132.37|16132.37|16132.37|16132.37|0
1620809460000|2021-05-12 08:51:00|16124.43|16124.43|16124.43|16124.43|16124.43|16124.43|16124.43|16124.43|0
1620809480000|2021-05-12 08:51:20|16123.03|16123.03|16123.03|16123.03|16123.03|16123.03|16123.03|16123.03|0
1620809520000|2021-05-12 08:52:00|16127|16127|16127|16127|16127|16127|16127|16127|0
1620809620000|2021-05-12 08:53:40|16130.97|16130.97|16130.97|16130.97|16130.97|16130.97|16130.97|16130.97|0
1620809630000|2021-05-12 08:53:50|16128.17|16128.17|16128.17|16128.17|16128.17|16128.17|16128.17|16128.17|0
1620809650000|2021-05-12 08:54:10|16124.73|16124.73|16124.73|16124.73|16124.73|16124.73|16124.73|16124.73|0
1620809740000|2021-05-12 08:55:40|16128.7|16128.7|16128.7|16128.7|16128.7|16128.7|16128.7|16128.7|0
1620809760000|2021-05-12 08:56:00|16130.09|16130.09|16130.09|16130.09|16130.09|16130.09|16130.09|16130.09|0
1620809770000|2021-05-12 08:56:10|16128.7|16128.7|16128.7|16128.7|16128.7|16128.7|16128.7|16128.7|0
1620809780000|2021-05-12 08:56:20|16127.3|16127.3|16127.3|16127.3|16127.3|16127.3|16127.3|16127.3|0
1620809790000|2021-05-12 08:56:30|16131.27|16131.27|16127.82|16127.82|16131.27|16131.27|16127.82|16127.82|0
1620809860000|2021-05-12 08:57:40|16130.12|16130.12|16130.12|16130.12|16130.12|16130.12|16130.12|16130.12|0
1620809870000|2021-05-12 08:57:50|16128.72|16128.72|16128.72|16128.72|16128.72|16128.72|16128.72|16128.72|0
1620809940000|2021-05-12 08:59:00|16130.12|16130.12|16130.12|16130.12|16130.12|16130.12|16130.12|16130.12|0
1620809990000|2021-05-12 08:59:50|16134.08|16134.08|16134.08|16134.08|16134.08|16134.08|16134.08|16134.08|0
1620810000000|2021-05-12 09:00:00|16130.12|16130.12|16130.12|16130.12|16130.12|16130.12|16130.12|16130.12|0
1620810010000|2021-05-12 09:00:10|16126.15|16126.15|16126.15|16126.15|16126.15|16126.15|16126.15|16126.15|0
1620810020000|2021-05-12 09:00:20|16124.75|16124.75|16124.75|16124.75|16124.75|16124.75|16124.75|16124.75|0
1620810040000|2021-05-12 09:00:40|16120.78|16120.78|16120.78|16120.78|16120.78|16120.78|16120.78|16120.78|0
1620810060000|2021-05-12 09:01:00|16122.18|16122.18|16122.18|16122.18|16122.18|16122.18|16122.18|16122.18|0
1620810120000|2021-05-12 09:02:00|16119.89|16119.89|16119.89|16119.89|16119.89|16119.89|16119.89|16119.89|0
1620810160000|2021-05-12 09:02:40|16115.92|16115.92|16115.92|16115.92|16115.92|16115.92|16115.92|16115.92|0
1620810220000|2021-05-12 09:03:40|16119.89|16119.89|16119.89|16119.89|16119.89|16119.89|16119.89|16119.89|0
1620810270000|2021-05-12 09:04:30|16115.92|16115.92|16115.92|16115.92|16115.92|16115.92|16115.92|16115.92|0
1620810340000|2021-05-12 09:05:40|16119.89|16119.89|16119.89|16119.89|16119.89|16119.89|16119.89|16119.89|0
1620810380000|2021-05-12 09:06:20|16115.92|16115.92|16115.92|16115.92|16115.92|16115.92|16115.92|16115.92|0
1620810410000|2021-05-12 09:06:50|16119.89|16119.89|16119.89|16119.89|16119.89|16119.89|16119.89|16119.89|0
1620810460000|2021-05-12 09:07:40|16121.28|16121.28|16121.28|16121.28|16121.28|16121.28|16121.28|16121.28|0
1620810530000|2021-05-12 09:08:50|16124.08|16124.08|16125.48|16125.48|16125.48|16125.48|16124.08|16124.08|0
1620810580000|2021-05-12 09:09:40|16126.88|16126.88|16126.88|16126.88|16126.88|16126.88|16126.88|16126.88|0
1620810590000|2021-05-12 09:09:50|16125.73|16125.73|16125.73|16125.73|16125.73|16125.73|16125.73|16125.73|0
1620810610000|2021-05-12 09:10:10|16129.7|16129.7|16129.7|16129.7|16129.7|16129.7|16129.7|16129.7|0
1620810630000|2021-05-12 09:10:30|16133.66|16133.66|16132.27|16132.27|16133.66|16133.66|16132.27|16132.27|0
1620810650000|2021-05-12 09:10:50|16136.23|16136.23|16136.23|16136.23|16136.23|16136.23|16136.23|16136.23|0
1620810680000|2021-05-12 09:11:20|16140.2|16140.2|16140.2|16140.2|16140.2|16140.2|16140.2|16140.2|0
1620810760000|2021-05-12 09:12:40|16144.17|16144.17|16144.17|16144.17|16144.17|16144.17|16144.17|16144.17|0
1620810810000|2021-05-12 09:13:30|16145.57|16145.57|16153.5|16153.5|16153.5|16153.5|16145.57|16145.57|0
1620810830000|2021-05-12 09:13:50|16157.47|16157.47|16157.47|16157.47|16157.47|16157.47|16157.47|16157.47|0
1620810850000|2021-05-12 09:14:10|16159.77|16159.77|16159.77|16159.77|16159.77|16159.77|16159.77|16159.77|0
1620810950000|2021-05-12 09:15:50|16161.16|16161.16|16161.16|16161.16|16161.16|16161.16|16161.16|16161.16|0
1620810990000|2021-05-12 09:16:30|16153.23|16153.23|16157.2|16157.2|16157.2|16157.2|16153.23|16153.23|0
1620811000000|2021-05-12 09:16:40|16161.16|16161.16|16166.53|16166.53|16166.53|16166.53|16161.16|16161.16|0
1620811020000|2021-05-12 09:17:00|16170.5|16170.5|16170.5|16170.5|16170.5|16170.5|16170.5|16170.5|0
1620811050000|2021-05-12 09:17:30|16171.9|16171.9|16175.86|16175.86|16175.86|16175.86|16171.9|16171.9|0
1620811060000|2021-05-12 09:17:40|16177.26|16177.26|16182.85|16182.85|16182.85|16182.85|16177.26|16177.26|0
1620811110000|2021-05-12 09:18:30|16178.89|16178.89|16174.92|16174.92|16178.89|16178.89|16174.92|16174.92|0
1620811120000|2021-05-12 09:18:40|16170.95|16170.95|16163.01|16163.01|16170.95|16170.95|16163.01|16163.01|0
1620811130000|2021-05-12 09:18:50|16161.62|16161.62|16161.62|16161.62|16161.62|16161.62|16161.62|16161.62|0
1620811150000|2021-05-12 09:19:10|16160.22|16160.22|16160.22|16160.22|16160.22|16160.22|16160.22|16160.22|0
1620811170000|2021-05-12 09:19:30|16158.82|16158.82|16158.82|16158.82|16158.82|16158.82|16158.82|16158.82|0
1620811210000|2021-05-12 09:20:10|16150.88|16150.88|16150.88|16150.88|16150.88|16150.88|16150.88|16150.88|0
1620811220000|2021-05-12 09:20:20|16149.74|16149.74|16149.74|16149.74|16149.74|16149.74|16149.74|16149.74|0
1620811240000|2021-05-12 09:20:40|16146.94|16146.94|16146.94|16146.94|16146.94|16146.94|16146.94|16146.94|0
1620811350000|2021-05-12 09:22:30|16145.79|16145.79|16145.79|16145.79|16145.79|16145.79|16145.79|16145.79|0
1620811400000|2021-05-12 09:23:20|16141.6|16141.6|16141.6|16141.6|16141.6|16141.6|16141.6|16141.6|0
1620811420000|2021-05-12 09:23:40|16143|16143|16143|16143|16143|16143|16143|16143|0
1620811470000|2021-05-12 09:24:30|16144.39|16144.39|16144.39|16144.39|16144.39|16144.39|16144.39|16144.39|0
1620811560000|2021-05-12 09:26:00|16140.43|16140.43|16140.43|16140.43|16140.43|16140.43|16140.43|16140.43|0
1620811620000|2021-05-12 09:27:00|16139.03|16139.03|16141.32|16141.32|16141.32|16141.32|16139.03|16139.03|0
1620811640000|2021-05-12 09:27:20|16137.36|16137.36|16137.36|16137.36|16137.36|16137.36|16137.36|16137.36|0
1620811740000|2021-05-12 09:29:00|16139.65|16139.65|16143.85|16143.85|16143.85|16143.85|16139.65|16139.65|0
1620811780000|2021-05-12 09:29:40|16139.88|16139.88|16139.88|16139.88|16139.88|16139.88|16139.88|16139.88|0
1620811830000|2021-05-12 09:30:30|16141.28|16141.28|16141.28|16141.28|16141.28|16141.28|16139.88|16139.88|0
1620811890000|2021-05-12 09:31:30|16139.88|16139.88|16139.88|16139.88|16139.88|16139.88|16139.88|16139.88|0
1620811920000|2021-05-12 09:32:00|16143.85|16143.85|16142.45|16142.45|16143.85|16143.85|16142.45|16142.45|0
1620811930000|2021-05-12 09:32:10|16141.05|16141.05|16139.65|16139.65|16141.05|16141.05|16139.65|16139.65|0
1620811990000|2021-05-12 09:33:10|16135.69|16135.69|16135.69|16135.69|16135.69|16135.69|16135.69|16135.69|0
1620812010000|2021-05-12 09:33:30|16138.48|16138.48|16146.42|16146.42|16146.42|16146.42|16138.48|16138.48|0
1620812020000|2021-05-12 09:33:40|16147.82|16147.82|16143.85|16143.85|16147.82|16147.82|16143.85|16143.85|0
1620812050000|2021-05-12 09:34:10|16140.4|16140.4|16140.4|16140.4|16140.4|16140.4|16140.4|16140.4|0
1620812060000|2021-05-12 09:34:20|16135.04|16135.04|16135.04|16135.04|16135.04|16135.04|16135.04|16135.04|0
1620812110000|2021-05-12 09:35:10|16136.44|16136.44|16136.44|16136.44|16136.44|16136.44|16136.44|16136.44|0
1620812130000|2021-05-12 09:35:30|16135.29|16135.29|16135.29|16135.29|16135.29|16135.29|16135.29|16135.29|0
1620812140000|2021-05-12 09:35:40|16128.52|16128.52|16125.73|16125.73|16128.52|16128.52|16125.73|16125.73|0
1620812160000|2021-05-12 09:36:00|16121.76|16121.76|16110.8|16110.8|16121.76|16121.76|16110.8|16110.8|0
1620812200000|2021-05-12 09:36:40|16115|16115|16126.9|16126.9|16126.9|16126.9|16115|16115|0
1620812210000|2021-05-12 09:36:50|16128.3|16128.3|16128.3|16128.3|16128.3|16128.3|16128.3|16128.3|0
1620812220000|2021-05-12 09:37:00|16129.7|16129.7|16131.09|16131.09|16131.09|16131.09|16129.7|16129.7|0
1620812230000|2021-05-12 09:37:10|16125.73|16125.73|16121.76|16121.76|16125.73|16125.73|16121.76|16121.76|0
1620812270000|2021-05-12 09:37:50|16129.7|16129.7|16129.7|16129.7|16129.7|16129.7|16129.7|16129.7|0
1620812280000|2021-05-12 09:38:00|16132.49|16132.49|16136.46|16136.46|16136.46|16136.46|16132.49|16132.49|0
1620812320000|2021-05-12 09:38:40|16140.43|16140.43|16140.43|16140.43|16140.43|16140.43|16140.43|16140.43|0
1620812330000|2021-05-12 09:38:50|16139.28|16139.28|16139.28|16139.28|16139.28|16139.28|16139.28|16139.28|0
1620812340000|2021-05-12 09:39:00|16137.88|16137.88|16141.85|16141.85|16141.85|16141.85|16137.88|16137.88|0
1620812350000|2021-05-12 09:39:10|16135.08|16135.08|16136.48|16136.48|16136.48|16136.48|16135.08|16135.08|0
1620812360000|2021-05-12 09:39:20|16135.08|16135.08|16135.08|16135.08|16135.08|16135.08|16135.08|16135.08|0
1620812370000|2021-05-12 09:39:30|16139.05|16139.05|16135.08|16135.08|16139.05|16139.05|16135.08|16135.08|0
1620812460000|2021-05-12 09:41:00|16136.48|16136.48|16133.91|16133.91|16136.48|16136.48|16132.52|16132.52|0
1620812480000|2021-05-12 09:41:20|16131.12|16131.12|16131.12|16131.12|16131.12|16131.12|16131.12|16131.12|0
1620812490000|2021-05-12 09:41:30|16119.21|16119.21|16119.21|16119.21|16119.21|16119.21|16119.21|16119.21|0
1620812510000|2021-05-12 09:41:50|16120.61|16120.61|16120.61|16120.61|16120.61|16120.61|16120.61|16120.61|0
1620812520000|2021-05-12 09:42:00|16124.58|16124.58|16124.58|16124.58|16124.58|16124.58|16124.58|16124.58|0
1620812560000|2021-05-12 09:42:40|16123.43|16123.43|16123.43|16123.43|16123.43|16123.43|16123.43|16123.43|0
1620812570000|2021-05-12 09:42:50|16126.23|16126.23|16126.23|16126.23|16126.23|16126.23|16126.23|16126.23|0
1620812630000|2021-05-12 09:43:50|16127.63|16127.63|16127.63|16127.63|16127.63|16127.63|16127.63|16127.63|0
1620812660000|2021-05-12 09:44:20|16129.02|16129.02|16129.02|16129.02|16129.02|16129.02|16129.02|16129.02|0
1620812670000|2021-05-12 09:44:30|16132.99|16132.99|16136.96|16136.96|16136.96|16136.96|16132.99|16132.99|0
1620812680000|2021-05-12 09:44:40|16138.36|16138.36|16138.36|16138.36|16138.36|16138.36|16138.36|16138.36|0
1620812700000|2021-05-12 09:45:00|16139.76|16139.76|16139.76|16139.76|16139.76|16139.76|16139.76|16139.76|0
1620812720000|2021-05-12 09:45:20|16141.15|16141.15|16141.15|16141.15|16141.15|16141.15|16141.15|16141.15|0
1620812760000|2021-05-12 09:46:00|16143.95|16143.95|16146.75|16146.75|16146.75|16146.75|16143.95|16143.95|0
1620812790000|2021-05-12 09:46:30|16138.81|16138.81|16138.81|16138.81|16138.81|16138.81|16138.81|16138.81|0
1620812800000|2021-05-12 09:46:40|16140.21|16140.21|16140.21|16140.21|16140.21|16140.21|16140.21|16140.21|0
1620812840000|2021-05-12 09:47:20|16144.18|16144.18|16144.18|16144.18|16144.18|16144.18|16144.18|16144.18|0
1620812890000|2021-05-12 09:48:10|16139.98|16139.98|16139.98|16139.98|16139.98|16139.98|16139.98|16139.98|0
1620812900000|2021-05-12 09:48:20|16141.38|16141.38|16141.38|16141.38|16141.38|16141.38|16141.38|16141.38|0
1620812950000|2021-05-12 09:49:10|16142.78|16142.78|16142.78|16142.78|16142.78|16142.78|16142.78|16142.78|0
1620813000000|2021-05-12 09:50:00|16140.48|16140.48|16140.48|16140.48|16140.48|16140.48|16140.48|16140.48|0
1620813010000|2021-05-12 09:50:10|16141.88|16141.88|16146.07|16146.07|16146.07|16146.07|16141.88|16141.88|0
1620813030000|2021-05-12 09:50:30|16150.04|16150.04|16150.04|16150.04|16150.04|16150.04|16150.04|16150.04|0
1620813080000|2021-05-12 09:51:20|16145.85|16145.85|16145.85|16145.85|16145.85|16145.85|16145.85|16145.85|0
1620813100000|2021-05-12 09:51:40|16149.82|16149.82|16149.82|16149.82|16149.82|16149.82|16149.82|16149.82|0
1620813110000|2021-05-12 09:51:50|16157.75|16157.75|16161.72|16161.72|16161.72|16161.72|16157.75|16157.75|0
1620813160000|2021-05-12 09:52:40|16164.51|16164.51|16168.48|16168.48|16168.48|16168.48|16164.51|16164.51|0
1620813180000|2021-05-12 09:53:00|16166.19|16166.19|16166.19|16166.19|16166.19|16166.19|16166.19|16166.19|0
1620813200000|2021-05-12 09:53:20|16167.58|16167.58|16176.92|16176.92|16180.89|16180.89|16167.58|16167.58|0
1620813350000|2021-05-12 09:55:50|16178.32|16178.32|16178.32|16178.32|16178.32|16178.32|16178.32|16178.32|0
1620813390000|2021-05-12 09:56:30|16179.71|16179.71|16182.51|16182.51|16182.51|16182.51|16179.71|16179.71|0
1620813400000|2021-05-12 09:56:40|16185.31|16185.31|16185.31|16185.31|16185.31|16185.31|16185.31|16185.31|0
1620813450000|2021-05-12 09:57:30|16177.37|16177.37|16173.4|16173.4|16177.37|16177.37|16173.4|16173.4|0
1620813480000|2021-05-12 09:58:00|16177.99|16177.99|16175.2|16175.2|16177.99|16177.99|16175.2|16175.2|0
1620813550000|2021-05-12 09:59:10|16167.26|16167.26|16167.26|16167.26|16167.26|16167.26|16167.26|16167.26|0
1620813610000|2021-05-12 10:00:10|16165.86|16165.86|16165.86|16165.86|16165.86|16165.86|16165.86|16165.86|0
1620813660000|2021-05-12 10:01:00|16162.42|16162.42|16162.42|16162.42|16162.42|16162.42|16162.42|16162.42|0
1620813700000|2021-05-12 10:01:40|16152.63|16152.63|16152.63|16152.63|16152.63|16152.63|16152.63|16152.63|0
1620813800000|2021-05-12 10:03:20|16156.08|16156.08|16156.08|16156.08|16156.08|16156.08|16156.08|16156.08|0
1620813810000|2021-05-12 10:03:30|16157.23|16157.23|16157.23|16157.23|16157.23|16157.23|16157.23|16157.23|0
1620813880000|2021-05-12 10:04:40|16161.42|16161.42|16161.42|16161.42|16161.42|16161.42|16161.42|16161.42|0
1620813900000|2021-05-12 10:05:00|16162.57|16162.57|16162.57|16162.57|16162.57|16162.57|16162.57|16162.57|0
1620813910000|2021-05-12 10:05:10|16150.67|16150.67|16150.67|16150.67|16150.67|16150.67|16150.67|16150.67|0
1620813930000|2021-05-12 10:05:30|16154.63|16154.63|16158.6|16158.6|16158.6|16158.6|16154.63|16154.63|0
1620813950000|2021-05-12 10:05:50|16155.81|16155.81|16147.87|16147.87|16155.81|16155.81|16147.87|16147.87|0
1620813990000|2021-05-12 10:06:30|16151.84|16151.84|16147.87|16147.87|16151.84|16151.84|16147.87|16147.87|0
1620814020000|2021-05-12 10:07:00|16149.27|16149.27|16149.27|16149.27|16149.27|16149.27|16149.27|16149.27|0
1620814100000|2021-05-12 10:08:20|16150.67|16150.67|16150.67|16150.67|16150.67|16150.67|16150.67|16150.67|0
1620814180000|2021-05-12 10:09:40|16152.06|16152.06|16152.06|16152.06|16152.06|16152.06|16152.06|16152.06|0
1620814190000|2021-05-12 10:09:50|16160|16160|16160|16160|16160|16160|16160|16160|0
1620814240000|2021-05-12 10:10:40|16158.6|16158.6|16158.6|16158.6|16158.6|16158.6|16158.6|16158.6|0
1620814280000|2021-05-12 10:11:20|16161.4|16161.4|16161.4|16161.4|16161.4|16161.4|16161.4|16161.4|0
1620814310000|2021-05-12 10:11:50|16158.6|16158.6|16157.2|16157.2|16158.6|16158.6|16157.2|16157.2|0
1620814370000|2021-05-12 10:12:50|16154.41|16154.41|16154.41|16154.41|16154.41|16154.41|16154.41|16154.41|0
1620814400000|2021-05-12 10:13:20|16153.26|16153.26|16153.26|16153.26|16153.26|16153.26|16153.26|16153.26|0
1620814450000|2021-05-12 10:14:10|16149.07|16149.07|16153.03|16153.03|16153.03|16153.03|16149.07|16149.07|0
1620814500000|2021-05-12 10:15:00|16157|16157|16157|16157|16157|16157|16157|16157|0
1620814540000|2021-05-12 10:15:40|16153.03|16153.03|16153.03|16153.03|16153.03|16153.03|16153.03|16153.03|0
1620814590000|2021-05-12 10:16:30|16155.33|16155.33|16155.33|16155.33|16155.33|16155.33|16155.33|16155.33|0
1620814630000|2021-05-12 10:17:10|16153.93|16153.93|16153.93|16153.93|16153.93|16153.93|16153.93|16153.93|0
1620814680000|2021-05-12 10:18:00|16161.87|16161.87|16161.87|16161.87|16161.87|16161.87|16161.87|16161.87|0
1620814690000|2021-05-12 10:18:10|16159.57|16159.57|16159.57|16159.57|16159.57|16159.57|16159.57|16159.57|0
1620814720000|2021-05-12 10:18:40|16155.6|16155.6|16155.6|16155.6|16155.6|16155.6|16155.6|16155.6|0
1620814860000|2021-05-12 10:21:00|16154.2|16154.2|16154.2|16154.2|16154.2|16154.2|16154.2|16154.2|0
1620814900000|2021-05-12 10:21:40|16155.6|16155.6|16155.6|16155.6|16155.6|16155.6|16155.6|16155.6|0
1620814910000|2021-05-12 10:21:50|16154.2|16154.2|16154.2|16154.2|16154.2|16154.2|16154.2|16154.2|0
1620814930000|2021-05-12 10:22:10|16155.6|16155.6|16155.6|16155.6|16155.6|16155.6|16155.6|16155.6|0
1620814980000|2021-05-12 10:23:00|16156.75|16156.75|16157.9|16157.9|16157.9|16157.9|16156.75|16156.75|0
1620815000000|2021-05-12 10:23:20|16159.3|16159.3|16160.69|16160.69|16162.09|16162.09|16159.3|16159.3|0
1620815030000|2021-05-12 10:23:50|16159.3|16159.3|16149.51|16149.51|16159.3|16159.3|16149.51|16149.51|0
1620815050000|2021-05-12 10:24:10|16150.91|16150.91|16150.91|16150.91|16150.91|16150.91|16150.91|16150.91|0
1620815060000|2021-05-12 10:24:20|16146.94|16146.94|16146.94|16146.94|16146.94|16146.94|16146.94|16146.94|0
1620815070000|2021-05-12 10:24:30|16150.91|16150.91|16150.91|16150.91|16150.91|16150.91|16150.91|16150.91|0
1620815090000|2021-05-12 10:24:50|16153.7|16153.7|16153.7|16153.7|16153.7|16153.7|16153.7|16153.7|0
1620815120000|2021-05-12 10:25:20|16152.31|16152.31|16152.31|16152.31|16152.31|16152.31|16152.31|16152.31|0
1620815150000|2021-05-12 10:25:50|16150.01|16150.01|16146.04|16146.04|16150.01|16150.01|16146.04|16146.04|0
1620815160000|2021-05-12 10:26:00|16148.34|16148.34|16141.35|16141.35|16148.34|16148.34|16141.35|16141.35|0
1620815440000|2021-05-12 10:30:40|16149.28|16149.28|16145.32|16145.32|16149.28|16149.28|16145.32|16145.32|0
1620815450000|2021-05-12 10:30:50|16148.11|16148.11|16148.11|16148.11|16148.11|16148.11|16148.11|16148.11|0
1620815530000|2021-05-12 10:32:10|16141.22|16141.22|16141.22|16141.22|16141.22|16141.22|16141.22|16141.22|0
1620815620000|2021-05-12 10:33:40|16142.62|16142.62|16142.62|16142.62|16142.62|16142.62|16142.62|16142.62|0
1620815720000|2021-05-12 10:35:20|16138.65|16138.65|16138.65|16138.65|16138.65|16138.65|16138.65|16138.65|0
1620815740000|2021-05-12 10:35:40|16137.51|16137.51|16137.51|16137.51|16137.51|16137.51|16137.51|16137.51|0
1620815780000|2021-05-12 10:36:20|16138.9|16138.9|16138.9|16138.9|16138.9|16138.9|16138.9|16138.9|0
1620815790000|2021-05-12 10:36:30|16140.3|16140.3|16140.3|16140.3|16140.3|16140.3|16140.3|16140.3|0
1620815800000|2021-05-12 10:36:40|16132.37|16132.37|16132.37|16132.37|16132.37|16132.37|16132.37|16132.37|0
1620815830000|2021-05-12 10:37:10|16129.57|16129.57|16125.38|16125.38|16129.57|16129.57|16125.38|16125.38|0
1620815880000|2021-05-12 10:38:00|16126.78|16126.78|16126.78|16126.78|16126.78|16126.78|16126.78|16126.78|0
1620815940000|2021-05-12 10:39:00|16133.77|16133.77|16135.16|16135.16|16135.16|16135.16|16133.77|16133.77|0
1620815950000|2021-05-12 10:39:10|16131.2|16131.2|16131.2|16131.2|16131.2|16131.2|16131.2|16131.2|0
1620815970000|2021-05-12 10:39:30|16135.39|16135.39|16135.39|16135.39|16135.39|16135.39|16135.39|16135.39|0
1620816000000|2021-05-12 10:40:00|16133.99|16133.99|16133.99|16133.99|16133.99|16133.99|16133.99|16133.99|0
1620816040000|2021-05-12 10:40:40|16135.14|16135.14|16135.14|16135.14|16135.14|16135.14|16135.14|16135.14|0
1620816090000|2021-05-12 10:41:30|16131.17|16131.17|16131.17|16131.17|16131.17|16131.17|16131.17|16131.17|0
1620816130000|2021-05-12 10:42:10|16126.98|16126.98|16126.98|16126.98|16126.98|16126.98|16126.98|16126.98|0
1620816170000|2021-05-12 10:42:50|16125.58|16125.58|16125.58|16125.58|16125.58|16125.58|16125.58|16125.58|0
1620816180000|2021-05-12 10:43:00|16129.55|16129.55|16129.55|16129.55|16129.55|16129.55|16129.55|16129.55|0
1620816210000|2021-05-12 10:43:30|16125.58|16125.58|16125.58|16125.58|16125.58|16125.58|16125.58|16125.58|0
1620816260000|2021-05-12 10:44:20|16121.39|16121.39|16121.39|16121.39|16121.39|16121.39|16121.39|16121.39|0
1620816280000|2021-05-12 10:44:40|16122.78|16122.78|16122.78|16122.78|16122.78|16122.78|16122.78|16122.78|0
1620816290000|2021-05-12 10:44:50|16118.82|16118.82|16118.82|16118.82|16118.82|16118.82|16118.82|16118.82|0
1620816330000|2021-05-12 10:45:30|16115.37|16115.37|16115.37|16115.37|16115.37|16115.37|16115.37|16115.37|0
1620816350000|2021-05-12 10:45:50|16119.34|16119.34|16119.34|16119.34|16119.34|16119.34|16119.34|16119.34|0
1620816390000|2021-05-12 10:46:30|16112.35|16112.35|16101.62|16101.62|16112.35|16112.35|16101.62|16101.62|0
1620816420000|2021-05-12 10:47:00|16097.65|16097.65|16097.65|16097.65|16097.65|16097.65|16097.65|16097.65|0
1620816440000|2021-05-12 10:47:20|16101.62|16101.62|16101.62|16101.62|16101.62|16101.62|16101.62|16101.62|0
1620816510000|2021-05-12 10:48:30|16105.59|16105.59|16105.59|16105.59|16105.59|16105.59|16105.59|16105.59|0
1620816520000|2021-05-12 10:48:40|16108.38|16108.38|16108.38|16108.38|16108.38|16108.38|16108.38|16108.38|0
1620816530000|2021-05-12 10:48:50|16106.09|16106.09|16106.09|16106.09|16106.09|16106.09|16106.09|16106.09|0
1620816570000|2021-05-12 10:49:30|16110.05|16110.05|16110.05|16110.05|16110.05|16110.05|16110.05|16110.05|0
1620816580000|2021-05-12 10:49:40|16114.02|16114.02|16116.82|16116.82|16116.82|16116.82|16114.02|16114.02|0
1620816650000|2021-05-12 10:50:50|16118.22|16118.22|16118.22|16118.22|16118.22|16118.22|16118.22|16118.22|0
1620816700000|2021-05-12 10:51:40|16116.82|16116.82|16104.91|16104.91|16116.82|16116.82|16104.91|16104.91|0
1620816710000|2021-05-12 10:51:50|16102.12|16102.12|16102.12|16102.12|16102.12|16102.12|16102.12|16102.12|0
1620816720000|2021-05-12 10:52:00|16100.72|16100.72|16100.72|16100.72|16100.72|16100.72|16100.72|16100.72|0
1620816730000|2021-05-12 10:52:10|16104.91|16104.91|16104.91|16104.91|16104.91|16104.91|16104.91|16104.91|0
1620816750000|2021-05-12 10:52:30|16096.98|16096.98|16096.98|16096.98|16096.98|16096.98|16096.98|16096.98|0
1620816760000|2021-05-12 10:52:40|16092.78|16092.78|16092.78|16092.78|16092.78|16092.78|16092.78|16092.78|0
1620816770000|2021-05-12 10:52:50|16086.02|16086.02|16086.02|16086.02|16086.02|16086.02|16086.02|16086.02|0
1620816810000|2021-05-12 10:53:30|16084.87|16084.87|16082.58|16082.58|16084.87|16084.87|16082.58|16082.58|0
1620816820000|2021-05-12 10:53:40|16081.18|16081.18|16081.18|16081.18|16081.18|16081.18|16081.18|16081.18|0
1620816850000|2021-05-12 10:54:10|16085.15|16085.15|16085.15|16085.15|16085.15|16085.15|16085.15|16085.15|0
1620816880000|2021-05-12 10:54:40|16081.18|16081.18|16081.18|16081.18|16081.18|16081.18|16081.18|16081.18|0
1620816890000|2021-05-12 10:54:50|16085.37|16085.37|16080.01|16080.01|16086.77|16086.77|16080.01|16080.01|0
1620816920000|2021-05-12 10:55:20|16070.67|16070.67|16070.67|16070.67|16070.67|16070.67|16070.67|16070.67|0
1620816930000|2021-05-12 10:55:30|16069.53|16069.53|16066.96|16066.96|16069.53|16069.53|16064.16|16064.16|0
1620816940000|2021-05-12 10:55:40|16065.81|16065.81|16065.81|16065.81|16065.81|16065.81|16065.81|16065.81|0
1620816960000|2021-05-12 10:56:00|16061.61|16061.61|16061.61|16061.61|16061.61|16061.61|16061.61|16061.61|0
1620816970000|2021-05-12 10:56:10|16057.65|16057.65|16057.65|16057.65|16057.65|16057.65|16057.65|16057.65|0
1620816980000|2021-05-12 10:56:20|16053.68|16053.68|16063.61|16063.61|16063.61|16063.61|16053.68|16053.68|0
1620817000000|2021-05-12 10:56:40|16060.82|16060.82|16060.82|16060.82|16060.82|16060.82|16060.82|16060.82|0
1620817030000|2021-05-12 10:57:10|16056.85|16056.85|16064.78|16064.78|16064.78|16064.78|16056.85|16056.85|0
1620817050000|2021-05-12 10:57:30|16060.82|16060.82|16058.02|16058.02|16060.82|16060.82|16058.02|16058.02|0
1620817090000|2021-05-12 10:58:10|16059.42|16059.42|16059.42|16059.42|16059.42|16059.42|16059.42|16059.42|0
1620817110000|2021-05-12 10:58:30|16067.35|16067.35|16067.35|16067.35|16067.35|16067.35|16067.35|16067.35|0
1620817190000|2021-05-12 10:59:50|16063.39|16063.39|16072.49|16072.49|16072.49|16072.49|16063.39|16063.39|0
1620817220000|2021-05-12 11:00:20|16068.53|16068.53|16068.53|16068.53|16068.53|16068.53|16068.53|16068.53|0
1620817240000|2021-05-12 11:00:40|16069.92|16069.92|16077.86|16077.86|16077.86|16077.86|16069.92|16069.92|0
1620817250000|2021-05-12 11:00:50|16073.89|16073.89|16073.89|16073.89|16073.89|16073.89|16073.89|16073.89|0
1620817300000|2021-05-12 11:01:40|16072.49|16072.49|16066.9|16066.9|16072.49|16072.49|16066.9|16066.9|0
1620817320000|2021-05-12 11:02:00|16058.97|16058.97|16055|16055|16058.97|16058.97|16055|16055|0
1620817330000|2021-05-12 11:02:10|16063.39|16063.39|16065.96|16065.96|16065.96|16065.96|16063.39|16063.39|0
1620817340000|2021-05-12 11:02:20|16069.92|16069.92|16073.89|16073.89|16073.89|16073.89|16069.92|16069.92|0
1620817410000|2021-05-12 11:03:30|16067.13|16067.13|16067.13|16067.13|16067.13|16067.13|16067.13|16067.13|0
1620817420000|2021-05-12 11:03:40|16069.92|16069.92|16067.13|16067.13|16069.92|16069.92|16067.13|16067.13|0
1620817430000|2021-05-12 11:03:50|16071.09|16071.09|16071.09|16071.09|16071.09|16071.09|16071.09|16071.09|0
1620817450000|2021-05-12 11:04:10|16067.13|16067.13|16067.13|16067.13|16067.13|16067.13|16067.13|16067.13|0
1620817560000|2021-05-12 11:06:00|16071.09|16071.09|16067.13|16067.13|16071.09|16071.09|16067.13|16067.13|0
1620817580000|2021-05-12 11:06:20|16065.73|16065.73|16065.73|16065.73|16065.73|16065.73|16065.73|16065.73|0
1620817610000|2021-05-12 11:06:50|16064.33|16064.33|16064.33|16064.33|16064.33|16064.33|16064.33|16064.33|0
1620817640000|2021-05-12 11:07:20|16058.59|16058.59|16059.99|16059.99|16059.99|16059.99|16058.59|16058.59|0
1620817680000|2021-05-12 11:08:00|16058.59|16058.59|16058.59|16058.59|16058.59|16058.59|16058.59|16058.59|0
1620817710000|2021-05-12 11:08:30|16066.53|16066.53|16070.49|16070.49|16070.49|16070.49|16066.53|16066.53|0
1620817720000|2021-05-12 11:08:40|16074.46|16074.46|16074.46|16074.46|16074.46|16074.46|16074.46|16074.46|0
1620817740000|2021-05-12 11:09:00|16070.49|16070.49|16067.92|16067.92|16070.49|16070.49|16067.92|16067.92|0
1620817820000|2021-05-12 11:10:20|16073.52|16073.52|16073.52|16073.52|16073.52|16073.52|16073.52|16073.52|0
1620817830000|2021-05-12 11:10:30|16072.12|16072.12|16072.12|16072.12|16072.12|16072.12|16072.12|16072.12|0
1620817870000|2021-05-12 11:11:10|16068.15|16068.15|16068.15|16068.15|16068.15|16068.15|16068.15|16068.15|0
1620817880000|2021-05-12 11:11:20|16072.12|16072.12|16076.09|16076.09|16076.09|16076.09|16072.12|16072.12|0
1620817920000|2021-05-12 11:12:00|16078.88|16078.88|16073.52|16073.52|16078.88|16078.88|16073.52|16073.52|0
1620817960000|2021-05-12 11:12:40|16069.55|16069.55|16044.34|16044.34|16069.55|16069.55|16044.34|16044.34|0
1620817980000|2021-05-12 11:13:00|16048.31|16048.31|16048.31|16048.31|16048.31|16048.31|16048.31|16048.31|0
1620818010000|2021-05-12 11:13:30|16045.74|16045.74|16045.74|16045.74|16045.74|16045.74|16045.74|16045.74|0
1620818030000|2021-05-12 11:13:50|16047.14|16047.14|16048.54|16048.54|16048.54|16048.54|16047.14|16047.14|0
1620818100000|2021-05-12 11:15:00|16051.98|16051.98|16063.89|16063.89|16063.89|16063.89|16051.98|16051.98|0
1620818130000|2021-05-12 11:15:30|16069.48|16069.48|16069.48|16069.48|16069.48|16069.48|16069.48|16069.48|0
1620818140000|2021-05-12 11:15:40|16068.33|16068.33|16068.33|16068.33|16068.33|16068.33|16068.33|16068.33|0
1620818170000|2021-05-12 11:16:10|16062.96|16062.96|16062.96|16062.96|16062.96|16062.96|16062.96|16062.96|0
1620818220000|2021-05-12 11:17:00|16061.57|16061.57|16061.57|16061.57|16061.57|16061.57|16061.57|16061.57|0
1620818230000|2021-05-12 11:17:10|16060.17|16060.17|16060.17|16060.17|16060.17|16060.17|16060.17|16060.17|0
1620818250000|2021-05-12 11:17:30|16052.23|16052.23|16052.23|16052.23|16052.23|16052.23|16052.23|16052.23|0
1620818260000|2021-05-12 11:17:40|16053.63|16053.63|16053.63|16053.63|16053.63|16053.63|16053.63|16053.63|0
1620818280000|2021-05-12 11:18:00|16050.83|16050.83|16049.44|16049.44|16050.83|16050.83|16049.44|16049.44|0
1620818310000|2021-05-12 11:18:30|16052.23|16052.23|16052.23|16052.23|16052.23|16052.23|16052.23|16052.23|0
1620818380000|2021-05-12 11:19:40|16055.03|16055.03|16055.03|16055.03|16055.03|16055.03|16055.03|16055.03|0
1620818400000|2021-05-12 11:20:00|16052.73|16052.73|16051.33|16051.33|16052.73|16052.73|16051.33|16051.33|0
1620818410000|2021-05-12 11:20:10|16059.27|16059.27|16059.27|16059.27|16059.27|16059.27|16059.27|16059.27|0
1620818430000|2021-05-12 11:20:30|16063.24|16063.24|16063.24|16063.24|16063.24|16063.24|16063.24|16063.24|0
1620818440000|2021-05-12 11:20:40|16065.53|16065.53|16065.53|16065.53|16065.53|16065.53|16065.53|16065.53|0
1620818450000|2021-05-12 11:20:50|16069.73|16069.73|16069.73|16069.73|16069.73|16069.73|16069.73|16069.73|0
1620818480000|2021-05-12 11:21:20|16065.76|16065.76|16065.76|16065.76|16065.76|16065.76|16065.76|16065.76|0
1620818500000|2021-05-12 11:21:40|16057.82|16057.82|16057.82|16057.82|16057.82|16057.82|16057.82|16057.82|0
1620818520000|2021-05-12 11:22:00|16056.43|16056.43|16056.43|16056.43|16056.43|16056.43|16056.43|16056.43|0
1620818530000|2021-05-12 11:22:10|16053.63|16053.63|16053.63|16053.63|16053.63|16053.63|16053.63|16053.63|0
1620818590000|2021-05-12 11:23:10|16052.48|16052.48|16052.48|16052.48|16052.48|16052.48|16052.48|16052.48|0
1620818620000|2021-05-12 11:23:40|16045.72|16045.72|16045.72|16045.72|16045.72|16045.72|16045.72|16045.72|0
1620818650000|2021-05-12 11:24:10|16042.92|16042.92|16042.92|16042.92|16042.92|16042.92|16042.92|16042.92|0
1620818710000|2021-05-12 11:25:10|16050.86|16050.86|16050.86|16050.86|16050.86|16050.86|16050.86|16050.86|0
1620818860000|2021-05-12 11:27:40|16042.92|16042.92|16050.86|16050.86|16050.86|16050.86|16042.92|16042.92|0
1620818910000|2021-05-12 11:28:30|16054.83|16054.83|16054.83|16054.83|16054.83|16054.83|16054.83|16054.83|0
1620818960000|2021-05-12 11:29:20|16052.53|16052.53|16052.53|16052.53|16052.53|16052.53|16052.53|16052.53|0
1620818980000|2021-05-12 11:29:40|16056.5|16056.5|16056.5|16056.5|16056.5|16056.5|16056.5|16056.5|0
1620819050000|2021-05-12 11:30:50|16060.69|16060.69|16060.69|16060.69|16060.69|16060.69|16060.69|16060.69|0
1620819120000|2021-05-12 11:32:00|16064.66|16064.66|16070.4|16070.4|16070.4|16070.4|16064.66|16064.66|0
1620819180000|2021-05-12 11:33:00|16074.37|16074.37|16074.37|16074.37|16074.37|16074.37|16074.37|16074.37|0
1620819240000|2021-05-12 11:34:00|16078.34|16078.34|16078.34|16078.34|16078.34|16078.34|16078.34|16078.34|0
1620819260000|2021-05-12 11:34:20|16079.73|16079.73|16079.73|16079.73|16079.73|16079.73|16079.73|16079.73|0
1620819280000|2021-05-12 11:34:40|16081.13|16081.13|16081.13|16081.13|16081.13|16081.13|16081.13|16081.13|0
1620819310000|2021-05-12 11:35:10|16085.33|16085.33|16085.33|16085.33|16085.33|16085.33|16085.33|16085.33|0
1620819350000|2021-05-12 11:35:50|16086.72|16086.72|16086.72|16086.72|16086.72|16086.72|16086.72|16086.72|0
1620819470000|2021-05-12 11:37:50|16090.69|16090.69|16090.69|16090.69|16090.69|16090.69|16090.69|16090.69|0
1620819480000|2021-05-12 11:38:00|16094.66|16094.66|16094.66|16094.66|16094.66|16094.66|16094.66|16094.66|0
1620819490000|2021-05-12 11:38:10|16097.45|16097.45|16097.45|16097.45|16097.45|16097.45|16097.45|16097.45|0
1620819550000|2021-05-12 11:39:10|16101.42|16101.42|16101.42|16101.42|16101.42|16101.42|16101.42|16101.42|0
1620819650000|2021-05-12 11:40:50|16097.45|16097.45|16097.45|16097.45|16097.45|16097.45|16097.45|16097.45|0
1620819670000|2021-05-12 11:41:10|16098.85|16098.85|16098.85|16098.85|16098.85|16098.85|16098.85|16098.85|0
1620819730000|2021-05-12 11:42:10|16093.26|16093.26|16093.26|16093.26|16093.26|16093.26|16093.26|16093.26|0
1620819820000|2021-05-12 11:43:40|16089.29|16089.29|16085.33|16085.33|16089.29|16089.29|16085.33|16085.33|0
1620819870000|2021-05-12 11:44:30|16081.36|16081.36|16077.39|16077.39|16081.36|16081.36|16077.39|16077.39|0
1620820040000|2021-05-12 11:47:20|16076.24|16076.24|16076.24|16076.24|16076.24|16076.24|16076.24|16076.24|0
1620820060000|2021-05-12 11:47:40|16073.95|16073.95|16073.95|16073.95|16073.95|16073.95|16073.95|16073.95|0
1620820120000|2021-05-12 11:48:40|16069.98|16069.98|16066.01|16066.01|16069.98|16069.98|16066.01|16066.01|0
1620820230000|2021-05-12 11:50:30|16064.61|16064.61|16064.61|16064.61|16064.61|16064.61|16064.61|16064.61|0
1620820240000|2021-05-12 11:50:40|16068.58|16068.58|16068.58|16068.58|16068.58|16068.58|16068.58|16068.58|0
1620820250000|2021-05-12 11:50:50|16072.55|16072.55|16072.55|16072.55|16072.55|16072.55|16072.55|16072.55|0
1620820270000|2021-05-12 11:51:10|16069.75|16069.75|16069.75|16069.75|16069.75|16069.75|16069.75|16069.75|0
1620820280000|2021-05-12 11:51:20|16071.15|16071.15|16071.15|16071.15|16071.15|16071.15|16071.15|16071.15|0
1620820310000|2021-05-12 11:51:50|16068.35|16068.35|16068.35|16068.35|16068.35|16068.35|16068.35|16068.35|0
1620820390000|2021-05-12 11:53:10|16066.96|16066.96|16066.96|16066.96|16066.96|16066.96|16066.96|16066.96|0
1620820430000|2021-05-12 11:53:50|16062.99|16062.99|16062.99|16062.99|16062.99|16062.99|16062.99|16062.99|0
1620820440000|2021-05-12 11:54:00|16059.02|16059.02|16059.02|16059.02|16059.02|16059.02|16059.02|16059.02|0
1620820450000|2021-05-12 11:54:10|16066.96|16066.96|16061.59|16061.59|16066.96|16066.96|16061.59|16061.59|0
1620820600000|2021-05-12 11:56:40|16062.99|16062.99|16067.18|16067.18|16067.18|16067.18|16062.99|16062.99|0
1620820760000|2021-05-12 11:59:20|16068.58|16068.58|16068.58|16068.58|16068.58|16068.58|16068.58|16068.58|0
1620820770000|2021-05-12 11:59:30|16067.18|16067.18|16067.18|16067.18|16067.18|16067.18|16067.18|16067.18|0
1620820790000|2021-05-12 11:59:50|16065.78|16065.78|16065.78|16065.78|16065.78|16065.78|16065.78|16065.78|0
1620820810000|2021-05-12 12:00:10|16067.18|16067.18|16067.18|16067.18|16067.18|16067.18|16067.18|16067.18|0
1620820900000|2021-05-12 12:01:40|16065.78|16065.78|16064.39|16064.39|16065.78|16065.78|16064.39|16064.39|0
1620820950000|2021-05-12 12:02:30|16062.99|16062.99|16062.99|16062.99|16062.99|16062.99|16062.99|16062.99|0
1620821040000|2021-05-12 12:04:00|16070.92|16070.92|16070.92|16070.92|16070.92|16070.92|16070.92|16070.92|0
1620821130000|2021-05-12 12:05:30|16062.99|16062.99|16062.99|16062.99|16062.99|16062.99|16062.99|16062.99|0
1620821190000|2021-05-12 12:06:30|16059.02|16059.02|16059.02|16059.02|16059.02|16059.02|16059.02|16059.02|0
1620821210000|2021-05-12 12:06:50|16062.99|16062.99|16068.35|16068.35|16068.35|16068.35|16062.99|16062.99|0
1620821230000|2021-05-12 12:07:10|16066.96|16066.96|16066.96|16066.96|16066.96|16066.96|16066.96|16066.96|0
1620821270000|2021-05-12 12:07:50|16068.35|16068.35|16068.35|16068.35|16068.35|16068.35|16068.35|16068.35|0
1620821320000|2021-05-12 12:08:40|16066.06|16066.06|16066.06|16066.06|16066.06|16066.06|16066.06|16066.06|0
1620821330000|2021-05-12 12:08:50|16067.46|16067.46|16058.12|16058.12|16067.46|16067.46|16058.12|16058.12|0
1620821350000|2021-05-12 12:09:10|16056.72|16056.72|16056.72|16056.72|16056.72|16056.72|16056.72|16056.72|0
1620821450000|2021-05-12 12:10:50|16059.52|16059.52|16059.52|16059.52|16059.52|16059.52|16059.52|16059.52|0
1620821530000|2021-05-12 12:12:10|16067.46|16067.46|16067.46|16067.46|16067.46|16067.46|16067.46|16067.46|0
1620821670000|2021-05-12 12:14:30|16070.9|16070.9|16070.9|16070.9|16070.9|16070.9|16070.9|16070.9|0
1620821700000|2021-05-12 12:15:00|16072.05|16072.05|16072.05|16072.05|16072.05|16072.05|16072.05|16072.05|0
1620821750000|2021-05-12 12:15:50|16073.45|16073.45|16073.45|16073.45|16073.45|16073.45|16073.45|16073.45|0
1620821800000|2021-05-12 12:16:40|16072.05|16072.05|16072.05|16072.05|16072.05|16072.05|16072.05|16072.05|0
1620821870000|2021-05-12 12:17:50|16073.45|16073.45|16073.45|16073.45|16073.45|16073.45|16073.45|16073.45|0
1620821890000|2021-05-12 12:18:10|16068.08|16068.08|16068.08|16068.08|16068.08|16068.08|16068.08|16068.08|0
1620821920000|2021-05-12 12:18:40|16064.11|16064.11|16064.11|16064.11|16064.11|16064.11|16064.11|16064.11|0
1620821950000|2021-05-12 12:19:10|16062.71|16062.71|16065.51|16065.51|16065.51|16065.51|16062.71|16062.71|0
1620821980000|2021-05-12 12:19:40|16061.54|16061.54|16056.18|16056.18|16061.54|16061.54|16056.18|16056.18|0
1620821990000|2021-05-12 12:19:50|16055.03|16055.03|16055.03|16055.03|16055.03|16055.03|16055.03|16055.03|0
1620822030000|2021-05-12 12:20:30|16053.63|16053.63|16053.63|16053.63|16053.63|16053.63|16053.63|16053.63|0
1620822130000|2021-05-12 12:22:10|16052.48|16052.48|16052.48|16052.48|16052.48|16052.48|16052.48|16052.48|0
1620822250000|2021-05-12 12:24:10|16049.69|16049.69|16053.88|16053.88|16053.88|16053.88|16049.69|16049.69|0
1620822260000|2021-05-12 12:24:20|16057.85|16057.85|16057.85|16057.85|16057.85|16057.85|16057.85|16057.85|0
1620822420000|2021-05-12 12:27:00|16059.25|16059.25|16059.25|16059.25|16059.25|16059.25|16059.25|16059.25|0
1620822530000|2021-05-12 12:28:50|16057.85|16057.85|16057.85|16057.85|16057.85|16057.85|16057.85|16057.85|0
1620822540000|2021-05-12 12:29:00|16060.64|16060.64|16060.64|16060.64|16060.64|16060.64|16060.64|16060.64|0
1620822570000|2021-05-12 12:29:30|16059.25|16059.25|16059.25|16059.25|16059.25|16059.25|16059.25|16059.25|0
1620822600000|2021-05-12 12:30:00|16057.85|16057.85|16044.82|16044.82|16057.85|16057.85|16042.25|16042.25|0
1620822610000|2021-05-12 12:30:10|16043.67|16043.67|16029.92|16029.92|16043.67|16043.67|16020.81|16020.81|0
1620822620000|2021-05-12 12:30:20|16025.95|16025.95|16017.79|16017.79|16025.95|16025.95|16016.39|16016.39|0
1620822630000|2021-05-12 12:30:30|16013.6|16013.6|16009.63|16009.63|16013.6|16013.6|16009.63|16009.63|0
1620822640000|2021-05-12 12:30:40|15999.84|15999.84|15987.71|15987.71|15999.84|15999.84|15984.92|15984.92|0
1620822660000|2021-05-12 12:31:00|15984.92|15984.92|15974.41|15974.41|15984.92|15984.92|15970.22|15970.22|0
1620822670000|2021-05-12 12:31:10|15975.81|15975.81|15977.21|15977.21|15981.17|15981.17|15975.81|15975.81|0
1620822680000|2021-05-12 12:31:20|15973.24|15973.24|15973.24|15973.24|15973.24|15973.24|15973.24|15973.24|0
1620822690000|2021-05-12 12:31:30|15971.84|15971.84|15971.84|15971.84|15971.84|15971.84|15971.84|15971.84|0
1620822700000|2021-05-12 12:31:40|15976.03|15976.03|15971.84|15971.84|15976.03|15976.03|15971.84|15971.84|0
1620822710000|2021-05-12 12:31:50|15973.24|15973.24|15973.24|15973.24|15973.24|15973.24|15973.24|15973.24|0
1620822720000|2021-05-12 12:32:00|15976.03|15976.03|15976.03|15976.03|15976.03|15976.03|15976.03|15976.03|0
1620822730000|2021-05-12 12:32:10|15972.07|15972.07|15968.1|15968.1|15972.07|15972.07|15968.1|15968.1|0
1620822740000|2021-05-12 12:32:20|15972.07|15972.07|15972.07|15972.07|15972.07|15972.07|15972.07|15972.07|0
1620822750000|2021-05-12 12:32:30|15973.46|15973.46|15973.46|15973.46|15973.46|15973.46|15973.46|15973.46|0
1620822770000|2021-05-12 12:32:50|15981.4|15981.4|15991.19|15991.19|15991.19|15991.19|15981.4|15981.4|0
1620822780000|2021-05-12 12:33:00|15989.79|15989.79|15989.79|15989.79|15989.79|15989.79|15989.79|15989.79|0
1620822790000|2021-05-12 12:33:10|15998.18|15998.18|16002.14|16002.14|16002.14|16002.14|15998.18|15998.18|0
1620822800000|2021-05-12 12:33:20|16004.94|16004.94|16009.13|16009.13|16009.13|16009.13|16004.94|16004.94|0
1620822810000|2021-05-12 12:33:30|16010.53|16010.53|15993.04|15993.04|16010.53|16010.53|15993.04|15993.04|0
1620822820000|2021-05-12 12:33:40|15990.24|15990.24|15990.24|15990.24|15990.24|15990.24|15990.24|15990.24|0
1620822830000|2021-05-12 12:33:50|15982.31|15982.31|15978.34|15978.34|15982.31|15982.31|15978.34|15978.34|0
1620822860000|2021-05-12 12:34:20|15986.27|15986.27|15989.07|15989.07|15989.07|15989.07|15986.27|15986.27|0
1620822870000|2021-05-12 12:34:30|15993.04|15993.04|16004.71|16004.71|16008.91|16008.91|15993.04|15993.04|0
1620822900000|2021-05-12 12:35:00|16008.16|16008.16|16009.31|16009.31|16009.31|16009.31|16008.16|16008.16|0
1620822910000|2021-05-12 12:35:10|16013.27|16013.27|16013.27|16013.27|16013.27|16013.27|16013.27|16013.27|0
1620822950000|2021-05-12 12:35:50|16017.24|16017.24|16017.24|16017.24|16017.24|16017.24|16017.24|16017.24|0
1620822960000|2021-05-12 12:36:00|16013.27|16013.27|16013.27|16013.27|16013.27|16013.27|16013.27|16013.27|0
1620822970000|2021-05-12 12:36:10|16017.47|16017.47|16016.07|16016.07|16017.47|16017.47|16016.07|16016.07|0
1620823000000|2021-05-12 12:36:40|16020.04|16020.04|16026.8|16026.8|16026.8|16026.8|16020.04|16020.04|0
1620823010000|2021-05-12 12:36:50|16030.77|16030.77|16030.77|16030.77|16030.77|16030.77|16030.77|16030.77|0
1620823020000|2021-05-12 12:37:00|16032.17|16032.17|16022.83|16022.83|16032.17|16032.17|16022.83|16022.83|0
1620823040000|2021-05-12 12:37:20|16030.77|16030.77|16024.23|16024.23|16033.57|16033.57|16024.23|16024.23|0
1620823050000|2021-05-12 12:37:30|16023.08|16023.08|16023.08|16023.08|16023.08|16023.08|16023.08|16023.08|0
1620823060000|2021-05-12 12:37:40|16024.48|16024.48|16024.48|16024.48|16024.48|16024.48|16024.48|16024.48|0
1620823070000|2021-05-12 12:37:50|16021.69|16021.69|16021.69|16021.69|16021.69|16021.69|16021.69|16021.69|0
1620823080000|2021-05-12 12:38:00|16025.88|16025.88|16025.88|16025.88|16025.88|16025.88|16025.88|16025.88|0
1620823120000|2021-05-12 12:38:40|16037.78|16037.78|16037.78|16037.78|16037.78|16037.78|16037.78|16037.78|0
1620823160000|2021-05-12 12:39:20|16041.75|16041.75|16041.75|16041.75|16041.75|16041.75|16041.75|16041.75|0
1620823180000|2021-05-12 12:39:40|16040.35|16040.35|16040.35|16040.35|16040.35|16040.35|16040.35|16040.35|0
1620823200000|2021-05-12 12:40:00|16036.39|16036.39|16019.12|16019.12|16036.39|16036.39|16019.12|16019.12|0
1620823280000|2021-05-12 12:41:20|16020.51|16020.51|16021.91|16021.91|16021.91|16021.91|16020.51|16020.51|0
1620823290000|2021-05-12 12:41:30|16025.88|16025.88|16025.88|16025.88|16025.88|16025.88|16025.88|16025.88|0
1620823360000|2021-05-12 12:42:40|16031.47|16031.47|16031.47|16031.47|16031.47|16031.47|16031.47|16031.47|0
1620823400000|2021-05-12 12:43:20|16034.27|16034.27|16034.27|16034.27|16034.27|16034.27|16034.27|16034.27|0
1620823420000|2021-05-12 12:43:40|16038.24|16038.24|16042.43|16042.43|16043.83|16043.83|16038.24|16038.24|0
1620823450000|2021-05-12 12:44:10|16043.83|16043.83|16046.12|16046.12|16046.12|16046.12|16043.83|16043.83|0
1620823460000|2021-05-12 12:44:20|16050.09|16050.09|16050.09|16050.09|16050.09|16050.09|16050.09|16050.09|0
1620823480000|2021-05-12 12:44:40|16051.49|16051.49|16052.89|16052.89|16052.89|16052.89|16051.49|16051.49|0
1620823490000|2021-05-12 12:44:50|16056.86|16056.86|16060.82|16060.82|16060.82|16060.82|16056.86|16056.86|0
1620823510000|2021-05-12 12:45:10|16067.81|16067.81|16069.21|16069.21|16069.21|16069.21|16067.81|16067.81|0
1620823520000|2021-05-12 12:45:20|16066.42|16066.42|16066.42|16066.42|16066.42|16066.42|16066.42|16066.42|0
1620823560000|2021-05-12 12:46:00|16070.61|16070.61|16065.02|16065.02|16070.61|16070.61|16065.02|16065.02|0
1620823570000|2021-05-12 12:46:10|16063.87|16063.87|16066.44|16066.44|16066.44|16066.44|16062.47|16062.47|0
1620823610000|2021-05-12 12:46:50|16067.84|16067.84|16067.84|16067.84|16067.84|16067.84|16067.84|16067.84|0
1620823620000|2021-05-12 12:47:00|16063.87|16063.87|16063.87|16063.87|16063.87|16063.87|16063.87|16063.87|0
1620823630000|2021-05-12 12:47:10|16058.5|16058.5|16058.5|16058.5|16058.5|16058.5|16058.5|16058.5|0
1620823720000|2021-05-12 12:48:40|16054.54|16054.54|16050.57|16050.57|16054.54|16054.54|16050.57|16050.57|0
1620823730000|2021-05-12 12:48:50|16047.77|16047.77|16046.37|16046.37|16047.77|16047.77|16046.37|16046.37|0
1620823800000|2021-05-12 12:50:00|16045.23|16045.23|16045.23|16045.23|16045.23|16045.23|16045.23|16045.23|0
1620823810000|2021-05-12 12:50:10|16046.62|16046.62|16045.23|16045.23|16046.62|16046.62|16045.23|16045.23|0
1620823830000|2021-05-12 12:50:30|16046.62|16046.62|16046.62|16046.62|16046.62|16046.62|16046.62|16046.62|0
1620823860000|2021-05-12 12:51:00|16050.59|16050.59|16050.59|16050.59|16050.59|16050.59|16050.59|16050.59|0
1620823910000|2021-05-12 12:51:50|16048.02|16048.02|16048.02|16048.02|16048.02|16048.02|16048.02|16048.02|0
1620823930000|2021-05-12 12:52:10|16049.17|16049.17|16049.17|16049.17|16049.17|16049.17|16049.17|16049.17|0
1620824030000|2021-05-12 12:53:50|16051.97|16051.97|16058.96|16058.96|16058.96|16058.96|16051.97|16051.97|0
1620824040000|2021-05-12 12:54:00|16069.69|16069.69|16073.66|16073.66|16073.66|16073.66|16069.69|16069.69|0
1620824090000|2021-05-12 12:54:50|16064.1|16064.1|16064.1|16064.1|16064.1|16064.1|16064.1|16064.1|0
1620824160000|2021-05-12 12:56:00|16060.13|16060.13|16060.13|16060.13|16060.13|16060.13|16060.13|16060.13|0
1620824170000|2021-05-12 12:56:10|16054.76|16054.76|16058.96|16058.96|16058.96|16058.96|16054.76|16054.76|0
1620824180000|2021-05-12 12:56:20|16060.35|16060.35|16060.35|16060.35|16060.35|16060.35|16060.35|16060.35|0
1620824190000|2021-05-12 12:56:30|16057.56|16057.56|16057.56|16057.56|16057.56|16057.56|16054.76|16054.76|0
1620824220000|2021-05-12 12:57:00|16065.49|16065.49|16065.49|16065.49|16065.49|16065.49|16065.49|16065.49|0
1620824240000|2021-05-12 12:57:20|16061.53|16061.53|16061.53|16061.53|16061.53|16061.53|16061.53|16061.53|0
1620824250000|2021-05-12 12:57:30|16065.49|16065.49|16066.89|16066.89|16066.89|16066.89|16065.49|16065.49|0
1620824260000|2021-05-12 12:57:40|16072.48|16072.48|16072.48|16072.48|16072.48|16072.48|16072.48|16072.48|0
1620824280000|2021-05-12 12:58:00|16076.45|16076.45|16076.45|16076.45|16076.45|16076.45|16072.48|16072.48|0
1620824290000|2021-05-12 12:58:10|16080.42|16080.42|16087.18|16087.18|16087.18|16087.18|16080.42|16080.42|0
1620824300000|2021-05-12 12:58:20|16086.03|16086.03|16086.03|16086.03|16086.03|16086.03|16086.03|16086.03|0
1620824360000|2021-05-12 12:59:20|16090|16090|16090|16090|16090|16090|16090|16090|0
1620824370000|2021-05-12 12:59:30|16092.8|16092.8|16092.8|16092.8|16092.8|16092.8|16092.8|16092.8|0
1620824380000|2021-05-12 12:59:40|16094.2|16094.2|16098.16|16098.16|16098.16|16098.16|16094.2|16094.2|0
1620824390000|2021-05-12 12:59:50|16100.96|16100.96|16100.96|16100.96|16100.96|16100.96|16100.96|16100.96|0
1620824400000|2021-05-12 13:00:00|16096.99|16096.99|16096.99|16096.99|16096.99|16096.99|16096.99|16096.99|0
1620824410000|2021-05-12 13:00:10|16093.02|16093.02|16093.02|16093.02|16093.02|16093.02|16093.02|16093.02|0
1620824420000|2021-05-12 13:00:20|16086.03|16086.03|16086.03|16086.03|16086.03|16086.03|16086.03|16086.03|0
1620824430000|2021-05-12 13:00:30|16084.89|16084.89|16084.89|16084.89|16084.89|16084.89|16084.89|16084.89|0
1620824490000|2021-05-12 13:01:30|16086.03|16086.03|16086.03|16086.03|16086.03|16086.03|16086.03|16086.03|0
1620824570000|2021-05-12 13:02:50|16090.23|16090.23|16090.23|16090.23|16090.23|16090.23|16090.23|16090.23|0
1620824580000|2021-05-12 13:03:00|16094.42|16094.42|16109.57|16109.57|16109.57|16109.57|16094.42|16094.42|0
1620824610000|2021-05-12 13:03:30|16116.34|16116.34|16116.34|16116.34|16116.34|16116.34|16116.34|16116.34|0
1620824660000|2021-05-12 13:04:20|16113.54|16113.54|16116.34|16116.34|16116.34|16116.34|16113.54|16113.54|0
1620824700000|2021-05-12 13:05:00|16113.54|16113.54|16109.35|16109.35|16113.54|16113.54|16107.95|16107.95|0
1620824750000|2021-05-12 13:05:50|16113.32|16113.32|16113.32|16113.32|16113.32|16113.32|16113.32|16113.32|0
1620824760000|2021-05-12 13:06:00|16118.91|16118.91|16118.91|16118.91|16120.31|16120.31|16118.91|16118.91|0
1620824770000|2021-05-12 13:06:10|16117.51|16117.51|16117.51|16117.51|16117.51|16117.51|16117.51|16117.51|0
1620824780000|2021-05-12 13:06:20|16114.71|16114.71|16117.51|16117.51|16117.51|16117.51|16114.71|16114.71|0
1620824800000|2021-05-12 13:06:40|16120.31|16120.31|16112.37|16112.37|16120.31|16120.31|16112.37|16112.37|0
1620824820000|2021-05-12 13:07:00|16115.17|16115.17|16115.17|16115.17|16115.17|16115.17|16115.17|16115.17|0
1620824830000|2021-05-12 13:07:10|16112.37|16112.37|16112.37|16112.37|16112.37|16112.37|16112.37|16112.37|0
1620824880000|2021-05-12 13:08:00|16114.67|16114.67|16120.26|16120.26|16120.26|16120.26|16114.67|16114.67|0
1620824920000|2021-05-12 13:08:40|16118.86|16118.86|16118.86|16118.86|16118.86|16118.86|16118.86|16118.86|0
1620824930000|2021-05-12 13:08:50|16117.71|16117.71|16117.71|16117.71|16117.71|16117.71|16117.71|16117.71|0
1620824970000|2021-05-12 13:09:30|16113.75|16113.75|16113.75|16113.75|16113.75|16113.75|16113.75|16113.75|0
1620825110000|2021-05-12 13:11:50|16112.35|16112.35|16113.75|16113.75|16113.75|16113.75|16112.35|16112.35|0
1620825140000|2021-05-12 13:12:20|16115.14|16115.14|16113.75|16113.75|16115.14|16115.14|16113.75|16113.75|0
1620825190000|2021-05-12 13:13:10|16111.45|16111.45|16111.45|16111.45|16111.45|16111.45|16111.45|16111.45|0
1620825220000|2021-05-12 13:13:40|16114.25|16114.25|16112.85|16112.85|16114.25|16114.25|16112.85|16112.85|0
1620825230000|2021-05-12 13:13:50|16111.45|16111.45|16114.25|16114.25|16114.25|16114.25|16111.45|16111.45|0
1620825260000|2021-05-12 13:14:20|16117.04|16117.04|16117.04|16117.04|16117.04|16117.04|16117.04|16117.04|0
1620825280000|2021-05-12 13:14:40|16108.65|16108.65|16108.65|16108.65|16108.65|16108.65|16108.65|16108.65|0
1620825310000|2021-05-12 13:15:10|16112.62|16112.62|16112.62|16112.62|16112.62|16112.62|16112.62|16112.62|0
1620825320000|2021-05-12 13:15:20|16119.61|16119.61|16118.46|16118.46|16119.61|16119.61|16118.46|16118.46|0
1620825350000|2021-05-12 13:15:50|16114.27|16114.27|16114.27|16114.27|16114.27|16114.27|16114.27|16114.27|0
1620825360000|2021-05-12 13:16:00|16113.12|16113.12|16113.12|16113.12|16113.12|16113.12|16113.12|16113.12|0
1620825370000|2021-05-12 13:16:10|16109.15|16109.15|16103.56|16103.56|16109.15|16109.15|16103.56|16103.56|0
1620825390000|2021-05-12 13:16:30|16104.96|16104.96|16106.36|16106.36|16106.36|16106.36|16104.96|16104.96|0
1620825410000|2021-05-12 13:16:50|16098.2|16098.2|16098.2|16098.2|16098.2|16098.2|16098.2|16098.2|0
1620825430000|2021-05-12 13:17:10|16095.4|16095.4|16095.4|16095.4|16095.4|16095.4|16095.4|16095.4|0
1620825460000|2021-05-12 13:17:40|16099.37|16099.37|16099.37|16099.37|16099.37|16099.37|16099.37|16099.37|0
1620825490000|2021-05-12 13:18:10|16102.16|16102.16|16102.16|16102.16|16102.16|16102.16|16102.16|16102.16|0
1620825570000|2021-05-12 13:19:30|16096.57|16096.57|16102.16|16102.16|16102.16|16102.16|16096.57|16096.57|0
1620825600000|2021-05-12 13:20:00|16100.76|16100.76|16100.76|16100.76|16100.76|16100.76|16100.76|16100.76|0
1620825640000|2021-05-12 13:20:40|16092.6|16092.6|16092.6|16092.6|16092.6|16092.6|16092.6|16092.6|0
1620825660000|2021-05-12 13:21:00|16098.2|16098.2|16099.59|16099.59|16099.59|16099.59|16098.2|16098.2|0
1620825700000|2021-05-12 13:21:40|16100.99|16100.99|16104.96|16104.96|16104.96|16104.96|16100.99|16100.99|0
1620825720000|2021-05-12 13:22:00|16100.99|16100.99|16100.99|16100.99|16100.99|16100.99|16100.99|16100.99|0
1620825750000|2021-05-12 13:22:30|16094.23|16094.23|16094.23|16094.23|16094.23|16094.23|16094.23|16094.23|0
1620825760000|2021-05-12 13:22:40|16095.63|16095.63|16095.63|16095.63|16095.63|16095.63|16095.63|16095.63|0
1620825780000|2021-05-12 13:23:00|16103.56|16103.56|16103.56|16103.56|16103.56|16103.56|16103.56|16103.56|0
1620825800000|2021-05-12 13:23:20|16102.16|16102.16|16099.37|16099.37|16102.16|16102.16|16099.37|16099.37|0
1620825850000|2021-05-12 13:24:10|16091.21|16091.21|16091.21|16091.21|16091.21|16091.21|16091.21|16091.21|0
1620825870000|2021-05-12 13:24:30|16092.6|16092.6|16092.6|16092.6|16092.6|16092.6|16092.6|16092.6|0
1620825930000|2021-05-12 13:25:30|16096.57|16096.57|16096.57|16096.57|16096.57|16096.57|16096.57|16096.57|0
1620826030000|2021-05-12 13:27:10|16100.76|16100.76|16102.16|16102.16|16102.16|16102.16|16100.76|16100.76|0
1620826050000|2021-05-12 13:27:30|16106.13|16106.13|16106.13|16106.13|16106.13|16106.13|16106.13|16106.13|0
1620826070000|2021-05-12 13:27:50|16104.73|16104.73|16104.73|16104.73|16104.73|16104.73|16104.73|16104.73|0
1620826110000|2021-05-12 13:28:30|16100.54|16100.54|16099.14|16099.14|16100.54|16100.54|16099.14|16099.14|0
1620826200000|2021-05-12 13:30:00|16100.54|16100.54|16101.94|16101.94|16101.94|16101.94|16100.54|16100.54|0
1620826210000|2021-05-12 13:30:10|16104.73|16104.73|16106.13|16106.13|16106.13|16106.13|16104.73|16104.73|0
1620826220000|2021-05-12 13:30:20|16107.53|16107.53|16107.53|16107.53|16107.53|16107.53|16107.53|16107.53|0
1620826240000|2021-05-12 13:30:40|16103.56|16103.56|16103.56|16103.56|16103.56|16103.56|16103.56|16103.56|0
1620826260000|2021-05-12 13:31:00|16100.76|16100.76|16097.97|16097.97|16100.76|16100.76|16097.97|16097.97|0
1620826280000|2021-05-12 13:31:20|16108.7|16108.7|16110.1|16110.1|16110.1|16110.1|16108.7|16108.7|0
1620826300000|2021-05-12 13:31:40|16111.5|16111.5|16111.5|16111.5|16111.5|16111.5|16111.5|16111.5|0
1620826310000|2021-05-12 13:31:50|16110.1|16110.1|16110.1|16110.1|16110.1|16110.1|16110.1|16110.1|0
1620826330000|2021-05-12 13:32:10|16108.7|16108.7|16106.4|16106.4|16108.7|16108.7|16106.4|16106.4|0
1620826380000|2021-05-12 13:33:00|16109.2|16109.2|16109.2|16109.2|16109.2|16109.2|16109.2|16109.2|0
1620826390000|2021-05-12 13:33:10|16112.64|16112.64|16112.64|16112.64|16112.64|16112.64|16112.64|16112.64|0
1620826410000|2021-05-12 13:33:30|16116.84|16116.84|16123.83|16123.83|16123.83|16123.83|16116.84|16116.84|0
1620826450000|2021-05-12 13:34:10|16125.23|16125.23|16126.62|16126.62|16126.62|16126.62|16125.23|16125.23|0
1620826470000|2021-05-12 13:34:30|16130.59|16130.59|16134.79|16134.79|16134.79|16134.79|16130.59|16130.59|0
1620826490000|2021-05-12 13:34:50|16133.39|16133.39|16131.99|16131.99|16133.39|16133.39|16131.99|16131.99|0
1620826510000|2021-05-12 13:35:10|16133.39|16133.39|16133.39|16133.39|16133.39|16133.39|16133.39|16133.39|0
1620826530000|2021-05-12 13:35:30|16136.18|16136.18|16136.18|16136.18|16136.18|16136.18|16136.18|16136.18|0
1620826550000|2021-05-12 13:35:50|16134.79|16134.79|16134.79|16134.79|16134.79|16134.79|16134.79|16134.79|0
1620826570000|2021-05-12 13:36:10|16125.23|16125.23|16125.23|16125.23|16125.23|16125.23|16125.23|16125.23|0
1620826600000|2021-05-12 13:36:40|16126.62|16126.62|16126.62|16126.62|16126.62|16126.62|16126.62|16126.62|0
1620826610000|2021-05-12 13:36:50|16128.02|16128.02|16128.02|16128.02|16128.02|16128.02|16128.02|16128.02|0
1620826630000|2021-05-12 13:37:10|16129.42|16129.42|16129.42|16129.42|16129.42|16129.42|16129.42|16129.42|0
1620826640000|2021-05-12 13:37:20|16127.12|16127.12|16128.52|16128.52|16128.52|16128.52|16127.12|16127.12|0
1620826650000|2021-05-12 13:37:30|16129.92|16129.92|16129.92|16129.92|16129.92|16129.92|16129.92|16129.92|0
1620826690000|2021-05-12 13:38:10|16127.12|16127.12|16127.12|16127.12|16127.12|16127.12|16127.12|16127.12|0
1620826720000|2021-05-12 13:38:40|16122.93|16122.93|16121.53|16121.53|16122.93|16122.93|16121.53|16121.53|0
1620826750000|2021-05-12 13:39:10|16117.56|16117.56|16117.56|16117.56|16117.56|16117.56|16117.56|16117.56|0
1620826790000|2021-05-12 13:39:50|16116.42|16116.42|16116.42|16116.42|16116.42|16116.42|16116.42|16116.42|0
1620826810000|2021-05-12 13:40:10|16113.62|16113.62|16113.62|16113.62|16113.62|16113.62|16113.62|16113.62|0
1620826850000|2021-05-12 13:40:50|16109.65|16109.65|16109.65|16109.65|16109.65|16109.65|16109.65|16109.65|0
1620826930000|2021-05-12 13:42:10|16110.8|16110.8|16110.8|16110.8|16110.8|16110.8|16110.8|16110.8|0
1620826940000|2021-05-12 13:42:20|16113.6|16113.6|16113.6|16113.6|16113.6|16113.6|16113.6|16113.6|0
1620827000000|2021-05-12 13:43:20|16110.8|16110.8|16109.4|16109.4|16110.8|16110.8|16109.4|16109.4|0
1620827020000|2021-05-12 13:43:40|16110.55|16110.55|16110.55|16110.55|16110.55|16110.55|16110.55|16110.55|0
1620827060000|2021-05-12 13:44:20|16098.42|16098.42|16097.27|16097.27|16098.42|16098.42|16097.27|16097.27|0
1620827100000|2021-05-12 13:45:00|16100.07|16100.07|16100.07|16100.07|16100.07|16100.07|16100.07|16100.07|0
1620827120000|2021-05-12 13:45:20|16101.47|16101.47|16101.47|16101.47|16101.47|16101.47|16101.47|16101.47|0
1620827130000|2021-05-12 13:45:30|16097.5|16097.5|16097.5|16097.5|16097.5|16097.5|16097.5|16097.5|0
1620827140000|2021-05-12 13:45:40|16096.35|16096.35|16096.35|16096.35|16096.35|16096.35|16096.35|16096.35|0
1620827180000|2021-05-12 13:46:20|16099.15|16099.15|16101.94|16101.94|16101.94|16101.94|16099.15|16099.15|0
1620827190000|2021-05-12 13:46:30|16104.74|16104.74|16104.74|16104.74|16104.74|16104.74|16104.74|16104.74|0
1620827210000|2021-05-12 13:46:50|16105.89|16105.89|16105.89|16105.89|16105.89|16105.89|16105.89|16105.89|0
1620827220000|2021-05-12 13:47:00|16103.09|16103.09|16103.09|16103.09|16103.09|16103.09|16103.09|16103.09|0
1620827240000|2021-05-12 13:47:20|16100.8|16100.8|16100.8|16100.8|16100.8|16100.8|16100.8|16100.8|0
1620827290000|2021-05-12 13:48:10|16099.4|16099.4|16099.4|16099.4|16099.4|16099.4|16099.4|16099.4|0
1620827300000|2021-05-12 13:48:20|16095.43|16095.43|16095.43|16095.43|16095.43|16095.43|16095.43|16095.43|0
1620827320000|2021-05-12 13:48:40|16091.46|16091.46|16091.46|16091.46|16091.46|16091.46|16091.46|16091.46|0
1620827360000|2021-05-12 13:49:20|16090.06|16090.06|16088.67|16088.67|16090.06|16090.06|16088.67|16088.67|0
1620827370000|2021-05-12 13:49:30|16085.87|16085.87|16081.9|16081.9|16085.87|16085.87|16081.9|16081.9|0
1620827420000|2021-05-12 13:50:20|16080.5|16080.5|16080.5|16080.5|16080.5|16080.5|16080.5|16080.5|0
1620827430000|2021-05-12 13:50:30|16072.59|16072.59|16072.59|16072.59|16072.59|16072.59|16072.59|16072.59|0
1620827460000|2021-05-12 13:51:00|16073.99|16073.99|16075.39|16075.39|16075.39|16075.39|16073.99|16073.99|0
1620827470000|2021-05-12 13:51:10|16071.42|16071.42|16071.42|16071.42|16071.42|16071.42|16071.42|16071.42|0
1620827490000|2021-05-12 13:51:30|16070.02|16070.02|16067.23|16067.23|16071.42|16071.42|16067.23|16067.23|0
1620827510000|2021-05-12 13:51:50|16065.83|16065.83|16065.83|16065.83|16065.83|16065.83|16065.83|16065.83|0
1620827530000|2021-05-12 13:52:10|16069.8|16069.8|16073.76|16073.76|16073.76|16073.76|16069.8|16069.8|0
1620827540000|2021-05-12 13:52:20|16072.62|16072.62|16072.62|16072.62|16072.62|16072.62|16072.62|16072.62|0
1620827550000|2021-05-12 13:52:30|16074.91|16074.91|16074.91|16074.91|16074.91|16074.91|16074.91|16074.91|0
1620827590000|2021-05-12 13:53:10|16072.62|16072.62|16075.41|16075.41|16075.41|16075.41|16072.62|16072.62|0
1620827640000|2021-05-12 13:54:00|16077.71|16077.71|16078.86|16078.86|16078.86|16078.86|16077.71|16077.71|0
1620827650000|2021-05-12 13:54:10|16074.66|16074.66|16076.96|16076.96|16076.96|16076.96|16074.66|16074.66|0
1620827670000|2021-05-12 13:54:30|16078.36|16078.36|16078.36|16078.36|16078.36|16078.36|16078.36|16078.36|0
1620827700000|2021-05-12 13:55:00|16070.42|16070.42|16069.02|16069.02|16070.42|16070.42|16069.02|16069.02|0
1620827730000|2021-05-12 13:55:30|16064.43|16064.43|16064.43|16064.43|16064.43|16064.43|16064.43|16064.43|0
1620827760000|2021-05-12 13:56:00|16063.28|16063.28|16064.43|16064.43|16064.43|16064.43|16063.28|16063.28|0
1620827770000|2021-05-12 13:56:10|16063.28|16063.28|16063.28|16063.28|16063.28|16063.28|16063.28|16063.28|0
1620827810000|2021-05-12 13:56:50|16061.88|16061.88|16057.92|16057.92|16061.88|16061.88|16057.92|16057.92|0
1620827820000|2021-05-12 13:57:00|16049.53|16049.53|16049.53|16049.53|16049.53|16049.53|16049.53|16049.53|0
1620827840000|2021-05-12 13:57:20|16050.68|16050.68|16053.22|16053.22|16053.22|16053.22|16050.68|16050.68|0
1620827850000|2021-05-12 13:57:30|16052.07|16052.07|16050.93|16050.93|16052.07|16052.07|16050.93|16050.93|0
1620827870000|2021-05-12 13:57:50|16039.02|16039.02|16031.09|16031.09|16039.02|16039.02|16031.09|16031.09|0
1620827880000|2021-05-12 13:58:00|16035.06|16035.06|16035.06|16035.06|16035.06|16035.06|16035.06|16035.06|0
1620827890000|2021-05-12 13:58:10|16042.99|16042.99|16042.99|16042.99|16042.99|16042.99|16042.99|16042.99|0
1620827930000|2021-05-12 13:58:50|16044.39|16044.39|16044.39|16044.39|16044.39|16044.39|16044.39|16044.39|0
1620827970000|2021-05-12 13:59:30|16042.99|16042.99|16041.59|16041.59|16042.99|16042.99|16041.59|16041.59|0
1620827990000|2021-05-12 13:59:50|16045.79|16045.79|16047.19|16047.19|16047.19|16047.19|16045.79|16045.79|0
1620828000000|2021-05-12 14:00:00|16045.79|16045.79|16044.39|16044.39|16045.79|16045.79|16044.39|16044.39|0
1620828020000|2021-05-12 14:00:20|16045.54|16045.54|16045.54|16045.54|16045.54|16045.54|16045.54|16045.54|0
1620828030000|2021-05-12 14:00:30|16044.14|16044.14|16042.74|16042.74|16044.14|16044.14|16042.74|16042.74|0
1620828080000|2021-05-12 14:01:20|16041.59|16041.59|16033.66|16033.66|16041.59|16041.59|16033.66|16033.66|0
1620828100000|2021-05-12 14:01:40|16034.81|16034.81|16034.81|16034.81|16034.81|16034.81|16034.81|16034.81|0
1620828150000|2021-05-12 14:02:30|16036.2|16036.2|16036.2|16036.2|16036.2|16036.2|16036.2|16036.2|0
1620828180000|2021-05-12 14:03:00|16038.5|16038.5|16038.5|16038.5|16038.5|16038.5|16038.5|16038.5|0
1620828200000|2021-05-12 14:03:20|16037.1|16037.1|16037.1|16037.1|16037.1|16037.1|16037.1|16037.1|0
1620828210000|2021-05-12 14:03:30|16034.31|16034.31|16034.31|16034.31|16034.31|16034.31|16034.31|16034.31|0
1620828250000|2021-05-12 14:04:10|16037.1|16037.1|16037.1|16037.1|16037.1|16037.1|16037.1|16037.1|0
1620828300000|2021-05-12 14:05:00|16032.91|16032.91|16032.91|16032.91|16032.91|16032.91|16032.91|16032.91|0
1620828320000|2021-05-12 14:05:20|16034.31|16034.31|16038.27|16038.27|16038.27|16038.27|16034.31|16034.31|0
1620828330000|2021-05-12 14:05:30|16042.24|16042.24|16043.64|16043.64|16043.64|16043.64|16042.24|16042.24|0
1620828370000|2021-05-12 14:06:10|16039.45|16039.45|16047.38|16047.38|16047.38|16047.38|16039.45|16039.45|0
1620828410000|2021-05-12 14:06:50|16049.68|16049.68|16049.68|16049.68|16049.68|16049.68|16049.68|16049.68|0
1620828480000|2021-05-12 14:08:00|16045.48|16045.48|16053.42|16053.42|16053.42|16053.42|16045.48|16045.48|0
1620828540000|2021-05-12 14:09:00|16057.39|16057.39|16057.39|16057.39|16057.39|16057.39|16057.39|16057.39|0
1620828580000|2021-05-12 14:09:40|16058.78|16058.78|16058.78|16058.78|16058.78|16058.78|16058.78|16058.78|0
1620828620000|2021-05-12 14:10:20|16060.18|16060.18|16060.18|16060.18|16060.18|16060.18|16060.18|16060.18|0
1620828660000|2021-05-12 14:11:00|16058.78|16058.78|16058.78|16058.78|16058.78|16058.78|16058.78|16058.78|0
1620828710000|2021-05-12 14:11:50|16057.39|16057.39|16057.39|16057.39|16057.39|16057.39|16057.39|16057.39|0
1620828740000|2021-05-12 14:12:20|16058.78|16058.78|16058.78|16058.78|16058.78|16058.78|16058.78|16058.78|0
1620828750000|2021-05-12 14:12:30|16062.75|16062.75|16064.15|16064.15|16064.15|16064.15|16062.75|16062.75|0
1620828760000|2021-05-12 14:12:40|16062.75|16062.75|16066.72|16066.72|16066.72|16066.72|16062.75|16062.75|0
1620828830000|2021-05-12 14:13:50|16068.12|16068.12|16068.12|16068.12|16068.12|16068.12|16068.12|16068.12|0
1620828840000|2021-05-12 14:14:00|16076.05|16076.05|16076.05|16076.05|16076.05|16076.05|16076.05|16076.05|0
1620828860000|2021-05-12 14:14:20|16080.02|16080.02|16080.02|16080.02|16080.02|16080.02|16080.02|16080.02|0
1620828900000|2021-05-12 14:15:00|16084.22|16084.22|16084.22|16084.22|16084.22|16084.22|16084.22|16084.22|0
1620828910000|2021-05-12 14:15:10|16088.18|16088.18|16089.58|16089.58|16089.58|16089.58|16088.18|16088.18|0
1620828920000|2021-05-12 14:15:20|16093.55|16093.55|16093.55|16093.55|16093.55|16093.55|16093.55|16093.55|0
1620828930000|2021-05-12 14:15:30|16097.52|16097.52|16101.48|16101.48|16101.48|16101.48|16097.52|16097.52|0
1620828940000|2021-05-12 14:15:40|16100.09|16100.09|16100.09|16100.09|16100.09|16100.09|16100.09|16100.09|0
1620828950000|2021-05-12 14:15:50|16104.05|16104.05|16104.05|16104.05|16104.05|16104.05|16104.05|16104.05|0
1620828960000|2021-05-12 14:16:00|16108.02|16108.02|16108.02|16108.02|16108.02|16108.02|16108.02|16108.02|0
1620829010000|2021-05-12 14:16:50|16106.62|16106.62|16106.62|16106.62|16106.62|16106.62|16106.62|16106.62|0
1620829020000|2021-05-12 14:17:00|16110.59|16110.59|16106.62|16106.62|16110.59|16110.59|16106.62|16106.62|0
1620829030000|2021-05-12 14:17:10|16114.56|16114.56|16114.56|16114.56|16114.56|16114.56|16114.56|16114.56|0
1620829090000|2021-05-12 14:18:10|16115.96|16115.96|16115.96|16115.96|16115.96|16115.96|16115.96|16115.96|0
1620829120000|2021-05-12 14:18:40|16111.99|16111.99|16111.99|16111.99|16111.99|16111.99|16111.99|16111.99|0
1620829140000|2021-05-12 14:19:00|16115.96|16115.96|16123.89|16123.89|16123.89|16123.89|16115.96|16115.96|0
1620829180000|2021-05-12 14:19:40|16122.49|16122.49|16114.56|16114.56|16122.49|16122.49|16114.56|16114.56|0
1620829200000|2021-05-12 14:20:00|16118.53|16118.53|16118.53|16118.53|16118.53|16118.53|16118.53|16118.53|0
1620829230000|2021-05-12 14:20:30|16121.32|16121.32|16108.02|16108.02|16121.32|16121.32|16108.02|16108.02|0
1620829250000|2021-05-12 14:20:50|16111.99|16111.99|16111.99|16111.99|16111.99|16111.99|16111.99|16111.99|0
1620829270000|2021-05-12 14:21:10|16108.02|16108.02|16109.42|16109.42|16109.42|16109.42|16108.02|16108.02|0
1620829320000|2021-05-12 14:22:00|16107.12|16107.12|16107.12|16107.12|16107.12|16107.12|16107.12|16107.12|0
1620829340000|2021-05-12 14:22:20|16108.52|16108.52|16108.52|16108.52|16108.52|16108.52|16108.52|16108.52|0
1620829380000|2021-05-12 14:23:00|16104.55|16104.55|16092.65|16092.65|16104.55|16104.55|16092.65|16092.65|0
1620829400000|2021-05-12 14:23:20|16091.5|16091.5|16088.68|16088.68|16092.65|16092.65|16086.39|16086.39|0
1620829420000|2021-05-12 14:23:40|16087.28|16087.28|16087.28|16087.28|16087.28|16087.28|16087.28|16087.28|0
1620829440000|2021-05-12 14:24:00|16083.32|16083.32|16091.25|16091.25|16091.25|16091.25|16083.32|16083.32|0
1620829470000|2021-05-12 14:24:30|16089.85|16089.85|16089.85|16089.85|16089.85|16089.85|16089.85|16089.85|0
1620829530000|2021-05-12 14:25:30|16087.06|16087.06|16087.06|16087.06|16087.06|16087.06|16087.06|16087.06|0
1620829580000|2021-05-12 14:26:20|16085.66|16085.66|16085.66|16085.66|16085.66|16085.66|16085.66|16085.66|0
1620829590000|2021-05-12 14:26:30|16081.69|16081.69|16081.69|16081.69|16081.69|16081.69|16081.69|16081.69|0
1620829600000|2021-05-12 14:26:40|16080.29|16080.29|16080.29|16080.29|16080.29|16080.29|16080.29|16080.29|0
1620829620000|2021-05-12 14:27:00|16078.9|16078.9|16078.9|16078.9|16078.9|16078.9|16078.9|16078.9|0
1620829650000|2021-05-12 14:27:30|16082.86|16082.86|16082.86|16082.86|16082.86|16082.86|16082.86|16082.86|0
1620829670000|2021-05-12 14:27:50|16081.47|16081.47|16081.47|16081.47|16081.47|16081.47|16081.47|16081.47|0
1620829690000|2021-05-12 14:28:10|16085.43|16085.43|16089.4|16089.4|16089.4|16089.4|16085.43|16085.43|0
1620829700000|2021-05-12 14:28:20|16093.37|16093.37|16097.34|16097.34|16097.34|16097.34|16093.37|16093.37|0
1620829740000|2021-05-12 14:29:00|16095.94|16095.94|16085.21|16085.21|16095.94|16095.94|16085.21|16085.21|0
1620829800000|2021-05-12 14:30:00|16089.18|16089.18|16089.18|16089.18|16089.18|16089.18|16087.78|16087.78|0
1620829810000|2021-05-12 14:30:10|16088.03|16088.03|16088.03|16088.03|16088.03|16088.03|16088.03|16088.03|0
1620829850000|2021-05-12 14:30:50|16095.96|16095.96|16092|16092|16095.96|16095.96|16092|16092|0
1620829880000|2021-05-12 14:31:20|16090.6|16090.6|16090.6|16090.6|16090.6|16090.6|16090.6|16090.6|0
1620829900000|2021-05-12 14:31:40|16094.57|16094.57|16094.57|16094.57|16094.57|16094.57|16094.57|16094.57|0
1620829910000|2021-05-12 14:31:50|16086.4|16086.4|16090.37|16090.37|16090.37|16090.37|16086.4|16086.4|0
1620829930000|2021-05-12 14:32:10|16086.4|16086.4|16086.4|16086.4|16086.4|16086.4|16086.4|16086.4|0
1620829950000|2021-05-12 14:32:30|16085.01|16085.01|16085.01|16085.01|16085.01|16085.01|16085.01|16085.01|0
1620829960000|2021-05-12 14:32:40|16077.07|16077.07|16075.92|16075.92|16077.07|16077.07|16075.92|16075.92|0
1620830050000|2021-05-12 14:34:10|16083.86|16083.86|16079.89|16079.89|16083.86|16083.86|16079.89|16079.89|0
1620830060000|2021-05-12 14:34:20|16073.13|16073.13|16069.16|16069.16|16073.13|16073.13|16069.16|16069.16|0
1620830070000|2021-05-12 14:34:30|16067.76|16067.76|16067.76|16067.76|16067.76|16067.76|16066.36|16066.36|0
1620830090000|2021-05-12 14:34:50|16066.36|16066.36|16066.36|16066.36|16066.36|16066.36|16066.36|16066.36|0
1620830100000|2021-05-12 14:35:00|16067.76|16067.76|16067.76|16067.76|16067.76|16067.76|16067.76|16067.76|0
1620830130000|2021-05-12 14:35:30|16063.79|16063.79|16062.39|16062.39|16063.79|16063.79|16062.39|16062.39|0
1620830150000|2021-05-12 14:35:50|16063.79|16063.79|16062.39|16062.39|16063.79|16063.79|16062.39|16062.39|0
1620830250000|2021-05-12 14:37:30|16065.19|16065.19|16065.19|16065.19|16065.19|16065.19|16065.19|16065.19|0
1620830280000|2021-05-12 14:38:00|16069.16|16069.16|16085.03|16085.03|16085.03|16085.03|16069.16|16069.16|0
1620830290000|2021-05-12 14:38:10|16081.06|16081.06|16081.06|16081.06|16081.06|16081.06|16081.06|16081.06|0
1620830300000|2021-05-12 14:38:20|16079.91|16079.91|16082.46|16082.46|16082.46|16082.46|16079.91|16079.91|0
1620830310000|2021-05-12 14:38:30|16081.06|16081.06|16081.06|16081.06|16081.06|16081.06|16081.06|16081.06|0
1620830340000|2021-05-12 14:39:00|16078.27|16078.27|16078.27|16078.27|16078.27|16078.27|16078.27|16078.27|0
1620830370000|2021-05-12 14:39:30|16079.66|16079.66|16079.66|16079.66|16079.66|16079.66|16079.66|16079.66|0
1620830400000|2021-05-12 14:40:00|16071.73|16071.73|16071.73|16071.73|16071.73|16071.73|16071.73|16071.73|0
1620830430000|2021-05-12 14:40:30|16063.79|16063.79|16063.79|16063.79|16063.79|16063.79|16063.79|16063.79|0
1620830560000|2021-05-12 14:42:40|16065.19|16065.19|16065.19|16065.19|16065.19|16065.19|16065.19|16065.19|0
1620830570000|2021-05-12 14:42:50|16059.82|16059.82|16059.82|16059.82|16059.82|16059.82|16047.92|16047.92|0
1620830650000|2021-05-12 14:44:10|16057.03|16057.03|16057.03|16057.03|16057.03|16057.03|16057.03|16057.03|0
1620830700000|2021-05-12 14:45:00|16041.16|16041.16|16041.16|16041.16|16041.16|16041.16|16041.16|16041.16|0
1620830710000|2021-05-12 14:45:10|16049.09|16049.09|16049.09|16049.09|16049.09|16049.09|16049.09|16049.09|0
1620830740000|2021-05-12 14:45:40|16050.24|16050.24|16052.81|16052.81|16052.81|16052.81|16050.24|16050.24|0
1620830750000|2021-05-12 14:45:50|16051.41|16051.41|16051.41|16051.41|16051.41|16051.41|16051.41|16051.41|0
1620830760000|2021-05-12 14:46:00|16043.48|16043.48|16043.48|16043.48|16043.48|16043.48|16043.48|16043.48|0
1620830770000|2021-05-12 14:46:10|16042.08|16042.08|16042.08|16042.08|16042.08|16042.08|16042.08|16042.08|0
1620830780000|2021-05-12 14:46:20|16040.68|16040.68|16035.32|16035.32|16040.68|16040.68|16035.32|16035.32|0
1620830820000|2021-05-12 14:47:00|16031.35|16031.35|16031.35|16031.35|16031.35|16031.35|16031.35|16031.35|0
1620830840000|2021-05-12 14:47:20|16029.95|16029.95|16029.95|16029.95|16029.95|16029.95|16029.95|16029.95|0
1620830860000|2021-05-12 14:47:40|16028.8|16028.8|16028.8|16028.8|16028.8|16028.8|16028.8|16028.8|0
1620830880000|2021-05-12 14:48:00|16036.74|16036.74|16036.74|16036.74|16036.74|16036.74|16036.74|16036.74|0
1620830900000|2021-05-12 14:48:20|16038.14|16038.14|16039.28|16039.28|16039.28|16039.28|16038.14|16038.14|0
1620830910000|2021-05-12 14:48:30|16043.25|16043.25|16043.25|16043.25|16043.25|16043.25|16043.25|16043.25|0
1620830930000|2021-05-12 14:48:50|16041.85|16041.85|16041.85|16041.85|16041.85|16041.85|16041.85|16041.85|0
1620830940000|2021-05-12 14:49:00|16040.45|16040.45|16040.45|16040.45|16040.45|16040.45|16040.45|16040.45|0
1620830950000|2021-05-12 14:49:10|16041.85|16041.85|16041.85|16041.85|16041.85|16041.85|16041.85|16041.85|0
1620830960000|2021-05-12 14:49:20|16037.89|16037.89|16037.89|16037.89|16037.89|16037.89|16037.89|16037.89|0
1620830970000|2021-05-12 14:49:30|16033.92|16033.92|16033.92|16033.92|16033.92|16033.92|16033.92|16033.92|0
1620830980000|2021-05-12 14:49:40|16031.62|16031.62|16035.82|16035.82|16035.82|16035.82|16031.62|16031.62|0
1620830990000|2021-05-12 14:49:50|16034.42|16034.42|16034.42|16034.42|16034.42|16034.42|16034.42|16034.42|0
1620831000000|2021-05-12 14:50:00|16025.08|16025.08|16025.08|16025.08|16025.08|16025.08|16025.08|16025.08|0
1620831010000|2021-05-12 14:50:10|16026.48|16026.48|16034.42|16034.42|16034.42|16034.42|16026.48|16026.48|0
1620831060000|2021-05-12 14:51:00|16035.82|16035.82|16035.82|16035.82|16035.82|16035.82|16035.82|16035.82|0
1620831070000|2021-05-12 14:51:10|16040.01|16040.01|16040.01|16040.01|16040.01|16040.01|16040.01|16040.01|0
1620831100000|2021-05-12 14:51:40|16041.41|16041.41|16041.41|16041.41|16041.41|16041.41|16041.41|16041.41|0
1620831150000|2021-05-12 14:52:30|16036.04|16036.04|16036.04|16036.04|16037.44|16037.44|16036.04|16036.04|0
1620831170000|2021-05-12 14:52:50|16034.64|16034.64|16038.61|16038.61|16038.61|16038.61|16034.64|16034.64|0
1620831300000|2021-05-12 14:55:00|16034.64|16034.64|16034.64|16034.64|16034.64|16034.64|16034.64|16034.64|0
1620831360000|2021-05-12 14:56:00|16033.25|16033.25|16031.85|16031.85|16033.25|16033.25|16031.85|16031.85|0
1620831370000|2021-05-12 14:56:10|16033|16033|16025.06|16025.06|16033|16033|16025.06|16025.06|0
1620831400000|2021-05-12 14:56:40|16026.21|16026.21|16026.21|16026.21|16026.21|16026.21|16026.21|16026.21|0
1620831430000|2021-05-12 14:57:10|16022.24|16022.24|16022.24|16022.24|16022.24|16022.24|16022.24|16022.24|0
1620831440000|2021-05-12 14:57:20|16018.05|16018.05|16018.05|16018.05|16018.05|16018.05|16018.05|16018.05|0
1620831510000|2021-05-12 14:58:30|16016.65|16016.65|16016.65|16016.65|16016.65|16016.65|16016.65|16016.65|0
1620831520000|2021-05-12 14:58:40|16012.68|16012.68|16012.68|16012.68|16012.68|16012.68|16012.68|16012.68|0
1620831570000|2021-05-12 14:59:30|16011.28|16011.28|16011.28|16011.28|16011.28|16011.28|16011.28|16011.28|0
1620831590000|2021-05-12 14:59:50|16016.65|16016.65|16016.65|16016.65|16016.65|16016.65|16016.65|16016.65|0
1620831680000|2021-05-12 15:01:20|16018.05|16018.05|16018.05|16018.05|16018.05|16018.05|16018.05|16018.05|0
1620831770000|2021-05-12 15:02:50|16016.65|16016.65|16016.65|16016.65|16016.65|16016.65|16016.65|16016.65|0
1620831780000|2021-05-12 15:03:00|16015.25|16015.25|16016.65|16016.65|16016.65|16016.65|16015.25|16015.25|0
1620831790000|2021-05-12 15:03:10|16018.05|16018.05|16018.05|16018.05|16018.05|16018.05|16018.05|16018.05|0
1620831810000|2021-05-12 15:03:30|16019.44|16019.44|16020.84|16020.84|16020.84|16020.84|16019.44|16019.44|0
1620831820000|2021-05-12 15:03:40|16024.81|16024.81|16024.81|16024.81|16024.81|16024.81|16024.81|16024.81|0
1620831830000|2021-05-12 15:03:50|16028.78|16028.78|16028.78|16028.78|16028.78|16028.78|16028.78|16028.78|0
1620831840000|2021-05-12 15:04:00|16034.37|16034.37|16034.37|16034.37|16034.37|16034.37|16034.37|16034.37|0
1620831900000|2021-05-12 15:05:00|16033.22|16033.22|16033.22|16033.22|16033.22|16033.22|16033.22|16033.22|0
1620831910000|2021-05-12 15:05:10|16034.62|16034.62|16034.62|16034.62|16034.62|16034.62|16034.62|16034.62|0
1620831950000|2021-05-12 15:05:50|16031.82|16031.82|16032.97|16032.97|16032.97|16032.97|16031.82|16031.82|0
1620831960000|2021-05-12 15:06:00|16031.57|16031.57|16031.57|16031.57|16031.57|16031.57|16031.57|16031.57|0
1620832000000|2021-05-12 15:06:40|16027.61|16027.61|16027.61|16027.61|16027.61|16027.61|16027.61|16027.61|0
1620832050000|2021-05-12 15:07:30|16024.81|16024.81|16023.41|16023.41|16024.81|16024.81|16023.41|16023.41|0
1620832070000|2021-05-12 15:07:50|16024.81|16024.81|16016.87|16016.87|16024.81|16024.81|16016.87|16016.87|0
1620832080000|2021-05-12 15:08:00|16012.91|16012.91|16016.87|16016.87|16016.87|16016.87|16012.91|16012.91|0
1620832100000|2021-05-12 15:08:20|16018.27|16018.27|16019.42|16019.42|16019.42|16019.42|16018.27|16018.27|0
1620832130000|2021-05-12 15:08:50|16017.12|16017.12|16017.12|16017.12|16017.12|16017.12|16017.12|16017.12|0
1620832180000|2021-05-12 15:09:40|16009.19|16009.19|16009.19|16009.19|16009.19|16009.19|16009.19|16009.19|0
1620832200000|2021-05-12 15:10:00|16011.48|16011.48|16011.48|16011.48|16011.48|16011.48|16011.48|16011.48|0
1620832210000|2021-05-12 15:10:10|16015.45|16015.45|16015.45|16015.45|16015.45|16015.45|16015.45|16015.45|0
1620832220000|2021-05-12 15:10:20|16016.85|16016.85|16015.45|16015.45|16016.85|16016.85|16015.45|16015.45|0
1620832260000|2021-05-12 15:11:00|16010.09|16010.09|16010.09|16010.09|16010.09|16010.09|16010.09|16010.09|0
1620832270000|2021-05-12 15:11:10|16011.48|16011.48|16011.48|16011.48|16011.48|16011.48|16011.48|16011.48|0
1620832320000|2021-05-12 15:12:00|16007.52|16007.52|16007.52|16007.52|16007.52|16007.52|16007.52|16007.52|0
1620832340000|2021-05-12 15:12:20|16008.92|16008.92|16008.92|16008.92|16008.92|16008.92|16008.92|16008.92|0
1620832350000|2021-05-12 15:12:30|16012.88|16012.88|16012.88|16012.88|16012.88|16012.88|16012.88|16012.88|0
1620832500000|2021-05-12 15:15:00|16011.48|16011.48|16011.48|16011.48|16011.48|16011.48|16011.48|16011.48|0
1620832630000|2021-05-12 15:17:10|16015.45|16015.45|16020.82|16020.82|16020.82|16020.82|16015.45|16015.45|0
1620832660000|2021-05-12 15:17:40|16028.75|16028.75|16036.69|16036.69|16036.69|16036.69|16028.75|16028.75|0
1620832680000|2021-05-12 15:18:00|16038.09|16038.09|16038.09|16038.09|16038.09|16038.09|16038.09|16038.09|0
1620832700000|2021-05-12 15:18:20|16034.12|16034.12|16038.09|16038.09|16038.09|16038.09|16034.12|16034.12|0
1620832750000|2021-05-12 15:19:10|16039.49|16039.49|16039.49|16039.49|16039.49|16039.49|16039.49|16039.49|0
1620832800000|2021-05-12 15:20:00|16038.09|16038.09|16038.09|16038.09|16038.09|16038.09|16036.94|16036.94|0
1620832810000|2021-05-12 15:20:10|16042.06|16042.06|16042.06|16042.06|16042.06|16042.06|16042.06|16042.06|0
1620832830000|2021-05-12 15:20:30|16046.02|16046.02|16044.63|16044.63|16046.02|16046.02|16044.63|16044.63|0
1620832840000|2021-05-12 15:20:40|16040.66|16040.66|16044.63|16044.63|16044.63|16044.63|16040.66|16040.66|0
1620832850000|2021-05-12 15:20:50|16043.23|16043.23|16043.23|16043.23|16043.23|16043.23|16043.23|16043.23|0
1620832890000|2021-05-12 15:21:30|16047.19|16047.19|16047.19|16047.19|16047.19|16047.19|16047.19|16047.19|0
1620832910000|2021-05-12 15:21:50|16044.9|16044.9|16046.05|16046.05|16046.05|16046.05|16044.9|16044.9|0
1620832920000|2021-05-12 15:22:00|16043.25|16043.25|16043.25|16043.25|16043.25|16043.25|16043.25|16043.25|0
1620832940000|2021-05-12 15:22:20|16039.28|16039.28|16033|16033|16042.08|16042.08|16033|16033|0
1620832950000|2021-05-12 15:22:30|16029.03|16029.03|16029.03|16029.03|16029.03|16029.03|16029.03|16029.03|0
1620833010000|2021-05-12 15:23:30|16030.18|16030.18|16030.18|16030.18|16030.18|16030.18|16030.18|16030.18|0
1620833020000|2021-05-12 15:23:40|16026.21|16026.21|16026.21|16026.21|16026.21|16026.21|16026.21|16026.21|0
1620833040000|2021-05-12 15:24:00|16034.14|16034.14|16030.18|16030.18|16034.14|16034.14|16030.18|16030.18|0
1620833060000|2021-05-12 15:24:20|16031.32|16031.32|16031.32|16031.32|16031.32|16031.32|16031.32|16031.32|0
1620833070000|2021-05-12 15:24:30|16029.93|16029.93|16024.83|16024.83|16031.6|16031.6|16024.83|16024.83|0
1620833100000|2021-05-12 15:25:00|16023.44|16023.44|16023.44|16023.44|16023.44|16023.44|16023.44|16023.44|0
1620833110000|2021-05-12 15:25:10|16019.24|16019.24|16020.64|16020.64|16020.64|16020.64|16019.24|16019.24|0
1620833120000|2021-05-12 15:25:20|16028.58|16028.58|16022.04|16022.04|16028.58|16028.58|16022.04|16022.04|0
1620833130000|2021-05-12 15:25:30|16026.01|16026.01|16015.27|16015.27|16026.01|16026.01|16015.27|16015.27|0
1620833150000|2021-05-12 15:25:50|16017.84|16017.84|16017.84|16017.84|16017.84|16017.84|16017.84|16017.84|0
1620833160000|2021-05-12 15:26:00|16016.45|16016.45|16016.45|16016.45|16016.45|16016.45|16016.45|16016.45|0
1620833170000|2021-05-12 15:26:10|16015.05|16015.05|16015.05|16015.05|16015.05|16015.05|16015.05|16015.05|0
1620833180000|2021-05-12 15:26:20|16012.25|16012.25|16012.25|16012.25|16012.25|16012.25|16012.25|16012.25|0
1620833200000|2021-05-12 15:26:40|16013.65|16013.65|16013.65|16013.65|16013.65|16013.65|16013.65|16013.65|0
1620833220000|2021-05-12 15:27:00|16012.25|16012.25|16016.22|16016.22|16016.22|16016.22|16012.25|16012.25|0
1620833230000|2021-05-12 15:27:10|16004.32|16004.32|16004.32|16004.32|16004.32|16004.32|15996.38|15996.38|0
1620833240000|2021-05-12 15:27:20|16009.91|16009.91|16011.31|16011.31|16011.31|16011.31|16009.91|16009.91|0
1620833250000|2021-05-12 15:27:30|16014.1|16014.1|16015.5|16015.5|16015.5|16015.5|16014.1|16014.1|0
1620833260000|2021-05-12 15:27:40|16016.9|16016.9|16018.3|16018.3|16022.49|16022.49|16016.9|16016.9|0
1620833270000|2021-05-12 15:27:50|16021.09|16021.09|16022.49|16022.49|16022.49|16022.49|16018.3|16018.3|0
1620833280000|2021-05-12 15:28:00|16021.09|16021.09|16025.06|16025.06|16025.06|16025.06|16013.16|16013.16|0
1620833290000|2021-05-12 15:28:10|16019.47|16019.47|16016.67|16016.67|16019.47|16019.47|16016.67|16016.67|0
1620833300000|2021-05-12 15:28:20|16013.88|16013.88|16013.88|16013.88|16013.88|16013.88|16012.48|16012.48|0
1620833340000|2021-05-12 15:29:00|16009.91|16009.91|16008.51|16008.51|16009.91|16009.91|16008.51|16008.51|0
1620833350000|2021-05-12 15:29:10|16000.57|16000.57|15997.78|15997.78|16000.57|16000.57|15997.78|15997.78|0
1620833370000|2021-05-12 15:29:30|15999.18|15999.18|15992.64|15992.64|15999.18|15999.18|15992.64|15992.64|0
1620833390000|2021-05-12 15:29:50|15991.49|15991.49|15994.29|15994.29|15994.29|15994.29|15991.49|15991.49|0
1620890100000|2021-05-13 07:15:00|16017.25|16017.25|16007.91|16007.91|16017.25|16017.25|16007.46|16007.46|0
1620890110000|2021-05-13 07:15:10|16015.85|16015.85|16015.85|16015.85|16015.85|16015.85|16015.85|16015.85|0
1620890140000|2021-05-13 07:15:40|16017.25|16017.25|16017.25|16017.25|16017.25|16017.25|16017.25|16017.25|0
1620890150000|2021-05-13 07:15:50|16011.65|16011.65|16010.48|16010.48|16014.45|16014.45|16010.48|16010.48|0
1620890160000|2021-05-13 07:16:00|15994.61|15994.61|15994.61|15994.61|15994.61|15994.61|15994.61|15994.61|0
1620890260000|2021-05-13 07:17:40|16006.51|16006.51|16006.51|16006.51|16006.51|16006.51|16006.51|16006.51|0
1620890350000|2021-05-13 07:19:10|16010.48|16010.48|16014.45|16014.45|16014.45|16014.45|16010.48|16010.48|0
1620890380000|2021-05-13 07:19:40|16018.42|16018.42|16022.38|16022.38|16022.38|16022.38|16018.42|16018.42|0
1620890400000|2021-05-13 07:20:00|16010.48|16010.48|15996.71|15996.71|16010.48|16010.48|15996.71|15996.71|0
1620890450000|2021-05-13 07:20:50|16000.67|16000.67|16000.67|16000.67|16000.67|16000.67|16000.67|16000.67|0
1620890470000|2021-05-13 07:21:10|15999.28|15999.28|15999.28|15999.28|15999.28|15999.28|15999.28|15999.28|0
1620890490000|2021-05-13 07:21:30|15996.48|15996.48|15996.48|15996.48|15996.48|15996.48|15996.48|15996.48|0
1620890510000|2021-05-13 07:21:50|16000.67|16000.67|16000.67|16000.67|16000.67|16000.67|16000.67|16000.67|0
1620890530000|2021-05-13 07:22:10|15996.71|15996.71|15996.71|15996.71|15996.71|15996.71|15996.71|15996.71|0
1620890540000|2021-05-13 07:22:20|16000.67|16000.67|16000.67|16000.67|16000.67|16000.67|16000.67|16000.67|0
1620890550000|2021-05-13 07:22:30|15988.77|15988.77|15994.36|15994.36|15994.36|15994.36|15988.77|15988.77|0
1620890580000|2021-05-13 07:23:00|15990.39|15990.39|15994.36|15994.36|15994.36|15994.36|15990.39|15990.39|0
1620890620000|2021-05-13 07:23:40|15987.47|15987.47|15987.47|15987.47|15987.47|15987.47|15987.47|15987.47|0
1620890660000|2021-05-13 07:24:20|15991.44|15991.44|15991.44|15991.44|15991.44|15991.44|15991.44|15991.44|0
1620890680000|2021-05-13 07:24:40|15987.47|15987.47|15999.38|15999.38|15999.38|15999.38|15987.47|15987.47|0
1620890700000|2021-05-13 07:25:00|15987.47|15987.47|15979.54|15979.54|15995.41|15995.41|15979.54|15979.54|0
1620890710000|2021-05-13 07:25:10|15971.6|15971.6|15971.6|15971.6|15971.6|15971.6|15971.6|15971.6|0
1620890740000|2021-05-13 07:25:40|15963.67|15963.67|15963.67|15963.67|15963.67|15963.67|15963.67|15963.67|0
1620890760000|2021-05-13 07:26:00|15979.54|15979.54|15979.54|15979.54|15979.54|15979.54|15979.54|15979.54|0
1620890840000|2021-05-13 07:27:20|15978.39|15978.39|15978.39|15978.39|15978.39|15978.39|15978.39|15978.39|0
1620890860000|2021-05-13 07:27:40|15966.49|15966.49|15966.49|15966.49|15966.49|15966.49|15966.49|15966.49|0
1620890960000|2021-05-13 07:29:20|15972.23|15972.23|15974.52|15974.52|15974.52|15974.52|15972.23|15972.23|0
1620891000000|2021-05-13 07:30:00|15954.95|15954.95|15954.95|15954.95|15954.95|15954.95|15954.95|15954.95|0
1620891020000|2021-05-13 07:30:20|15947.96|15947.96|15947.96|15947.96|15947.96|15947.96|15947.96|15947.96|0
1620891050000|2021-05-13 07:30:50|15936.06|15936.06|15940.03|15940.03|15940.03|15940.03|15936.06|15936.06|0
1620891150000|2021-05-13 07:32:30|15943.99|15943.99|15943.99|15943.99|15943.99|15943.99|15943.99|15943.99|0
1620891160000|2021-05-13 07:32:40|15938.4|15938.4|15938.4|15938.4|15938.4|15938.4|15938.4|15938.4|0
1620891180000|2021-05-13 07:33:00|15942.37|15942.37|15942.37|15942.37|15942.37|15942.37|15942.37|15942.37|0
1620891390000|2021-05-13 07:36:30|15911.8|15911.8|15906.43|15906.43|15911.8|15911.8|15906.43|15906.43|0
1620891400000|2021-05-13 07:36:40|15905.03|15905.03|15905.03|15905.03|15905.03|15905.03|15905.03|15905.03|0
1620891410000|2021-05-13 07:36:50|15902.24|15902.24|15902.24|15902.24|15902.24|15902.24|15902.24|15902.24|0
1620891460000|2021-05-13 07:37:40|15899.44|15899.44|15881.17|15881.17|15899.44|15899.44|15881.17|15881.17|0
1620891490000|2021-05-13 07:38:10|15878.88|15878.88|15878.88|15878.88|15878.88|15878.88|15878.88|15878.88|0
1620891500000|2021-05-13 07:38:20|15880.03|15880.03|15880.03|15880.03|15880.03|15880.03|15880.03|15880.03|0
1620891510000|2021-05-13 07:38:30|15872.09|15872.09|15872.09|15872.09|15872.09|15872.09|15872.09|15872.09|0
1620891530000|2021-05-13 07:38:50|15869.3|15869.3|15868.15|15868.15|15869.3|15869.3|15868.15|15868.15|0
1620891570000|2021-05-13 07:39:30|15870.44|15870.44|15870.44|15870.44|15870.44|15870.44|15870.44|15870.44|0
1620891700000|2021-05-13 07:41:40|15874.41|15874.41|15870.44|15870.44|15874.41|15874.41|15870.44|15870.44|0
1620891810000|2021-05-13 07:43:30|15854.57|15854.57|15854.57|15854.57|15854.57|15854.57|15854.57|15854.57|0
1620892020000|2021-05-13 07:47:00|15842.67|15842.67|15842.67|15842.67|15842.67|15842.67|15842.67|15842.67|0
1620892030000|2021-05-13 07:47:10|15850.6|15850.6|15847.36|15847.36|15850.6|15850.6|15835.45|15835.45|0
1620892080000|2021-05-13 07:48:00|15843.39|15843.39|15843.39|15843.39|15843.39|15843.39|15843.39|15843.39|0
1620892090000|2021-05-13 07:48:10|15835.45|15835.45|15839.19|15839.19|15839.19|15839.19|15831.26|15831.26|0
1620892100000|2021-05-13 07:48:20|15843.16|15843.16|15843.16|15843.16|15843.16|15843.16|15843.16|15843.16|0
1620892120000|2021-05-13 07:48:40|15835.23|15835.23|15835.23|15835.23|15835.23|15835.23|15835.23|15835.23|0
1620892150000|2021-05-13 07:49:10|15827.29|15827.29|15827.29|15827.29|15827.29|15827.29|15827.29|15827.29|0
1620892210000|2021-05-13 07:50:10|15815.39|15815.39|15818.9|15818.9|15827.29|15827.29|15815.39|15815.39|0
1620892290000|2021-05-13 07:51:30|15807|15807|15803.03|15803.03|15807|15807|15803.03|15803.03|0
1620892380000|2021-05-13 07:53:00|15804.43|15804.43|15816.33|15816.33|15816.33|15816.33|15804.43|15804.43|0
1620892410000|2021-05-13 07:53:30|15807.94|15807.94|15807.94|15807.94|15807.94|15807.94|15807.94|15807.94|0
1620892420000|2021-05-13 07:53:40|15800.01|15800.01|15800.01|15800.01|15800.01|15800.01|15800.01|15800.01|0
1620892450000|2021-05-13 07:54:10|15801.41|15801.41|15801.41|15801.41|15801.41|15801.41|15801.41|15801.41|0
1620892490000|2021-05-13 07:54:50|15797.44|15797.44|15797.44|15797.44|15797.44|15797.44|15797.44|15797.44|0
1620892530000|2021-05-13 07:55:30|15791.85|15791.85|15791.85|15791.85|15791.85|15791.85|15791.85|15791.85|0
1620892550000|2021-05-13 07:55:50|15787.26|15787.26|15787.26|15787.26|15787.26|15787.26|15787.26|15787.26|0
1620892600000|2021-05-13 07:56:40|15795.19|15795.19|15792.85|15792.85|15795.19|15795.19|15787.26|15787.26|0
1620892620000|2021-05-13 07:57:00|15800.78|15800.78|15800.78|15800.78|15800.78|15800.78|15796.82|15796.82|0
1620892660000|2021-05-13 07:57:40|15802.18|15802.18|15802.18|15802.18|15802.18|15802.18|15802.18|15802.18|0
1620892710000|2021-05-13 07:58:30|15803.58|15803.58|15803.58|15803.58|15803.58|15803.58|15803.58|15803.58|0
1620892740000|2021-05-13 07:59:00|15802.18|15802.18|15802.18|15802.18|15802.18|15802.18|15802.18|15802.18|0
1620892770000|2021-05-13 07:59:30|15799.38|15799.38|15787.48|15787.48|15799.38|15799.38|15787.48|15787.48|0
1620892790000|2021-05-13 07:59:50|15795.42|15795.42|15795.42|15795.42|15795.42|15795.42|15795.42|15795.42|0
1620892810000|2021-05-13 08:00:10|15794.27|15794.27|15794.27|15794.27|15794.27|15794.27|15794.27|15794.27|0
1620892820000|2021-05-13 08:00:20|15790.3|15790.3|15790.3|15790.3|15790.3|15790.3|15786.33|15786.33|0
1620892850000|2021-05-13 08:00:50|15782.37|15782.37|15782.37|15782.37|15782.37|15782.37|15782.37|15782.37|0
1620892860000|2021-05-13 08:01:00|15778.4|15778.4|15778.4|15778.4|15778.4|15778.4|15778.4|15778.4|0
1620892880000|2021-05-13 08:01:20|15782.37|15782.37|15774.43|15774.43|15782.37|15782.37|15774.43|15774.43|0
1620892900000|2021-05-13 08:01:40|15770.46|15770.46|15766.49|15766.49|15770.46|15770.46|15766.49|15766.49|0
1620892910000|2021-05-13 08:01:50|15752.51|15752.51|15744.58|15744.58|15752.51|15752.51|15744.58|15744.58|0
1620892920000|2021-05-13 08:02:00|15743.43|15743.43|15747.4|15747.4|15751.37|15751.37|15743.43|15743.43|0
1620892940000|2021-05-13 08:02:20|15751.37|15751.37|15743.43|15743.43|15751.37|15751.37|15743.43|15743.43|0
1620892980000|2021-05-13 08:03:00|15741.13|15741.13|15753.04|15753.04|15753.04|15753.04|15741.13|15741.13|0
1620893020000|2021-05-13 08:03:40|15749.07|15749.07|15749.07|15749.07|15749.07|15749.07|15745.1|15745.1|0
1620893050000|2021-05-13 08:04:10|15750.22|15750.22|15751.37|15751.37|15751.37|15751.37|15750.22|15750.22|0
1620893100000|2021-05-13 08:05:00|15737.84|15737.84|15737.84|15737.84|15737.84|15737.84|15737.84|15737.84|0
1620893140000|2021-05-13 08:05:40|15744.83|15744.83|15742.03|15742.03|15744.83|15744.83|15742.03|15742.03|0
1620893150000|2021-05-13 08:05:50|15743.18|15743.18|15745.48|15745.48|15745.48|15745.48|15743.18|15743.18|0
1620893160000|2021-05-13 08:06:00|15753.41|15753.41|15753.41|15753.41|15753.41|15753.41|15753.41|15753.41|0
1620893170000|2021-05-13 08:06:10|15757.38|15757.38|15765.77|15765.77|15765.77|15765.77|15757.38|15757.38|0
1620893210000|2021-05-13 08:06:50|15762.97|15762.97|15755.04|15755.04|15762.97|15762.97|15753.89|15753.89|0
1620893260000|2021-05-13 08:07:40|15762.97|15762.97|15762.97|15762.97|15762.97|15762.97|15762.97|15762.97|0
1620893290000|2021-05-13 08:08:10|15766.94|15766.94|15766.94|15766.94|15766.94|15766.94|15766.94|15766.94|0
1620893310000|2021-05-13 08:08:30|15762.97|15762.97|15762.97|15762.97|15762.97|15762.97|15762.97|15762.97|0
1620893400000|2021-05-13 08:10:00|15757.38|15757.38|15757.38|15757.38|15761.35|15761.35|15757.38|15757.38|0
1620893410000|2021-05-13 08:10:10|15753.41|15753.41|15745.25|15745.25|15753.41|15753.41|15745.25|15745.25|0
1620893420000|2021-05-13 08:10:20|15749.22|15749.22|15749.22|15749.22|15749.22|15749.22|15749.22|15749.22|0
1620893430000|2021-05-13 08:10:30|15745.25|15745.25|15745.25|15745.25|15745.25|15745.25|15745.25|15745.25|0
1620893450000|2021-05-13 08:10:50|15749.22|15749.22|15749.22|15749.22|15749.22|15749.22|15749.22|15749.22|0
1620893500000|2021-05-13 08:11:40|15753.41|15753.41|15753.41|15753.41|15753.41|15753.41|15753.41|15753.41|0
1620893550000|2021-05-13 08:12:30|15752.26|15752.26|15752.26|15752.26|15752.26|15752.26|15752.26|15752.26|0
1620893560000|2021-05-13 08:12:40|15753.41|15753.41|15753.41|15753.41|15753.41|15753.41|15753.41|15753.41|0
1620893610000|2021-05-13 08:13:30|15752.01|15752.01|15752.01|15752.01|15752.01|15752.01|15752.01|15752.01|0
1620893680000|2021-05-13 08:14:40|15749.22|15749.22|15749.22|15749.22|15749.22|15749.22|15749.22|15749.22|0
1620893700000|2021-05-13 08:15:00|15757.15|15757.15|15757.15|15757.15|15757.15|15757.15|15757.15|15757.15|0
1620893710000|2021-05-13 08:15:10|15754.36|15754.36|15754.36|15754.36|15754.36|15754.36|15754.36|15754.36|0
1620893770000|2021-05-13 08:16:10|15762.29|15762.29|15766.94|15766.94|15766.94|15766.94|15759.95|15759.95|0
1620893810000|2021-05-13 08:16:50|15769.74|15769.74|15769.74|15769.74|15769.74|15769.74|15769.74|15769.74|0
1620893820000|2021-05-13 08:17:00|15765.77|15765.77|15765.77|15765.77|15765.77|15765.77|15765.77|15765.77|0
1620893900000|2021-05-13 08:18:20|15766.92|15766.92|15768.06|15768.06|15768.06|15768.06|15766.92|15766.92|0
1620893940000|2021-05-13 08:19:00|15760.13|15760.13|15760.13|15760.13|15760.13|15760.13|15760.13|15760.13|0
1620893960000|2021-05-13 08:19:20|15755.93|15755.93|15755.93|15755.93|15755.93|15755.93|15755.93|15755.93|0
1620893970000|2021-05-13 08:19:30|15763.87|15763.87|15759.9|15759.9|15767.84|15767.84|15759.9|15759.9|0
1620893980000|2021-05-13 08:19:40|15763.87|15763.87|15759.9|15759.9|15763.87|15763.87|15759.9|15759.9|0
1620894020000|2021-05-13 08:20:20|15755.93|15755.93|15755.93|15755.93|15755.93|15755.93|15755.93|15755.93|0
1620894130000|2021-05-13 08:22:10|15754.54|15754.54|15754.54|15754.54|15754.54|15754.54|15754.54|15754.54|0
1620894300000|2021-05-13 08:25:00|15760.13|15760.13|15760.13|15760.13|15760.13|15760.13|15760.13|15760.13|0
1620894320000|2021-05-13 08:25:20|15755.93|15755.93|15753.14|15753.14|15759.9|15759.9|15753.14|15753.14|0
1620894340000|2021-05-13 08:25:40|15749.17|15749.17|15749.17|15749.17|15749.17|15749.17|15749.17|15749.17|0
1620894470000|2021-05-13 08:27:50|15761.07|15761.07|15761.07|15761.07|15761.07|15761.07|15761.07|15761.07|0
1620894480000|2021-05-13 08:28:00|15766.67|15766.67|15766.67|15766.67|15766.67|15766.67|15766.67|15766.67|0
1620894490000|2021-05-13 08:28:10|15758.73|15758.73|15762.7|15762.7|15762.7|15762.7|15758.73|15758.73|0
1620894540000|2021-05-13 08:29:00|15758.73|15758.73|15758.73|15758.73|15758.73|15758.73|15758.73|15758.73|0
1620894550000|2021-05-13 08:29:10|15762.7|15762.7|15757.11|15757.11|15762.7|15762.7|15753.14|15753.14|0
1620894560000|2021-05-13 08:29:20|15753.14|15753.14|15753.14|15753.14|15753.14|15753.14|15753.14|15753.14|0
1620894570000|2021-05-13 08:29:30|15749.17|15749.17|15749.17|15749.17|15749.17|15749.17|15749.17|15749.17|0
1620894600000|2021-05-13 08:30:00|15750.57|15750.57|15751.72|15751.72|15751.72|15751.72|15750.57|15750.57|0
1620894620000|2021-05-13 08:30:20|15746.13|15746.13|15743.33|15743.33|15746.13|15746.13|15743.33|15743.33|0
1620894670000|2021-05-13 08:31:10|15736.57|15736.57|15730.97|15730.97|15736.57|15736.57|15730.97|15730.97|0
1620894690000|2021-05-13 08:31:30|15725.61|15725.61|15725.61|15725.61|15725.61|15725.61|15725.61|15725.61|0
1620894710000|2021-05-13 08:31:50|15727.01|15727.01|15727.01|15727.01|15727.01|15727.01|15727.01|15727.01|0
1620894740000|2021-05-13 08:32:20|15734.94|15734.94|15734.94|15734.94|15734.94|15734.94|15734.94|15734.94|0
1620894810000|2021-05-13 08:33:30|15738.91|15738.91|15738.91|15738.91|15738.91|15738.91|15738.91|15738.91|0
1620894840000|2021-05-13 08:34:00|15742.88|15742.88|15742.88|15742.88|15742.88|15742.88|15742.88|15742.88|0
1620894850000|2021-05-13 08:34:10|15746.84|15746.84|15746.84|15746.84|15746.84|15746.84|15746.84|15746.84|0
1620894880000|2021-05-13 08:34:40|15752.44|15752.44|15752.44|15752.44|15752.44|15752.44|15752.44|15752.44|0
1620894890000|2021-05-13 08:34:50|15758.03|15758.03|15766.19|15766.19|15766.19|15766.19|15758.03|15758.03|0
1620894910000|2021-05-13 08:35:10|15764.79|15764.79|15764.79|15764.79|15764.79|15764.79|15764.79|15764.79|0
1620894920000|2021-05-13 08:35:20|15771.78|15771.78|15771.78|15771.78|15771.78|15771.78|15771.78|15771.78|0
1620894950000|2021-05-13 08:35:50|15768.99|15768.99|15768.99|15768.99|15768.99|15768.99|15768.99|15768.99|0
1620894960000|2021-05-13 08:36:00|15772.95|15772.95|15772.95|15772.95|15772.95|15772.95|15772.95|15772.95|0
1620894970000|2021-05-13 08:36:10|15776.92|15776.92|15776.92|15776.92|15776.92|15776.92|15776.92|15776.92|0
1620894990000|2021-05-13 08:36:30|15781.12|15781.12|15781.12|15781.12|15781.12|15781.12|15781.12|15781.12|0
1620895000000|2021-05-13 08:36:40|15782.51|15782.51|15782.51|15782.51|15782.51|15782.51|15782.51|15782.51|0
1620895030000|2021-05-13 08:37:10|15786.71|15786.71|15786.71|15786.71|15786.71|15786.71|15786.71|15786.71|0
1620895060000|2021-05-13 08:37:40|15788.11|15788.11|15785.31|15785.31|15788.11|15788.11|15785.31|15785.31|0
1620895070000|2021-05-13 08:37:50|15789.28|15789.28|15793.25|15793.25|15793.25|15793.25|15789.28|15789.28|0
1620895090000|2021-05-13 08:38:10|15796.04|15796.04|15798.84|15798.84|15798.84|15798.84|15796.04|15796.04|0
1620895100000|2021-05-13 08:38:20|15803.03|15803.03|15803.03|15803.03|15803.03|15803.03|15803.03|15803.03|0
1620895110000|2021-05-13 08:38:30|15804.43|15804.43|15803.03|15803.03|15804.43|15804.43|15803.03|15803.03|0
1620895130000|2021-05-13 08:38:50|15797.44|15797.44|15797.44|15797.44|15797.44|15797.44|15797.44|15797.44|0
1620895150000|2021-05-13 08:39:10|15800.24|15800.24|15800.24|15800.24|15800.24|15800.24|15800.24|15800.24|0
1620895170000|2021-05-13 08:39:30|15797.44|15797.44|15796.04|15796.04|15797.44|15797.44|15796.04|15796.04|0
1620895180000|2021-05-13 08:39:40|15797.44|15797.44|15796.04|15796.04|15797.44|15797.44|15796.04|15796.04|0
1620895190000|2021-05-13 08:39:50|15797.44|15797.44|15797.44|15797.44|15797.44|15797.44|15797.44|15797.44|0
1620895200000|2021-05-13 08:40:00|15801.41|15801.41|15800.01|15800.01|15801.41|15801.41|15800.01|15800.01|0
1620895210000|2021-05-13 08:40:10|15796.04|15796.04|15790.68|15790.68|15796.04|15796.04|15790.68|15790.68|0
1620895270000|2021-05-13 08:41:10|15785.08|15785.08|15785.08|15785.08|15785.08|15785.08|15785.08|15785.08|0
1620895340000|2021-05-13 08:42:20|15781.12|15781.12|15781.12|15781.12|15781.12|15781.12|15781.12|15781.12|0
1620895350000|2021-05-13 08:42:30|15782.51|15782.51|15782.51|15782.51|15782.51|15782.51|15782.51|15782.51|0
1620895380000|2021-05-13 08:43:00|15790.45|15790.45|15786.48|15786.48|15790.45|15790.45|15786.48|15786.48|0
1620895400000|2021-05-13 08:43:20|15785.08|15785.08|15785.08|15785.08|15785.08|15785.08|15785.08|15785.08|0
1620895470000|2021-05-13 08:44:30|15789.05|15789.05|15789.05|15789.05|15789.05|15789.05|15789.05|15789.05|0
1620895510000|2021-05-13 08:45:10|15781.12|15781.12|15781.12|15781.12|15781.12|15781.12|15781.12|15781.12|0
1620895580000|2021-05-13 08:46:20|15779.97|15779.97|15779.97|15779.97|15779.97|15779.97|15779.97|15779.97|0
1620895680000|2021-05-13 08:48:00|15781.37|15781.37|15778.57|15778.57|15781.37|15781.37|15778.57|15778.57|0
1620895690000|2021-05-13 08:48:10|15777.17|15777.17|15777.17|15777.17|15777.17|15777.17|15777.17|15777.17|0
1620895720000|2021-05-13 08:48:40|15773.2|15773.2|15773.2|15773.2|15773.2|15773.2|15773.2|15773.2|0
1620895730000|2021-05-13 08:48:50|15771.81|15771.81|15771.81|15771.81|15771.81|15771.81|15771.81|15771.81|0
1620895860000|2021-05-13 08:51:00|15779.74|15779.74|15779.97|15779.97|15779.97|15779.97|15775.77|15775.77|0
1620895880000|2021-05-13 08:51:20|15781.37|15781.37|15781.37|15781.37|15781.37|15781.37|15781.37|15781.37|0
1620895900000|2021-05-13 08:51:40|15779.07|15779.07|15779.07|15779.07|15779.07|15779.07|15779.07|15779.07|0
1620895910000|2021-05-13 08:51:50|15780.22|15780.22|15780.22|15780.22|15780.22|15780.22|15780.22|15780.22|0
1620895930000|2021-05-13 08:52:10|15781.37|15781.37|15781.37|15781.37|15781.37|15781.37|15781.37|15781.37|0
1620895950000|2021-05-13 08:52:30|15779.97|15779.97|15776|15776|15779.97|15779.97|15776|15776|0
1620895980000|2021-05-13 08:53:00|15773.2|15773.2|15771.81|15771.81|15773.2|15773.2|15771.81|15771.81|0
1620895990000|2021-05-13 08:53:10|15773.2|15773.2|15771.81|15771.81|15773.2|15773.2|15771.81|15771.81|0
1620896000000|2021-05-13 08:53:20|15783.71|15783.71|15783.71|15783.71|15783.71|15783.71|15783.71|15783.71|0
1620896020000|2021-05-13 08:53:40|15787.9|15787.9|15787.9|15787.9|15787.9|15787.9|15787.9|15787.9|0
1620896040000|2021-05-13 08:54:00|15792.1|15792.1|15790.7|15790.7|15792.1|15792.1|15790.7|15790.7|0
1620896070000|2021-05-13 08:54:30|15792.1|15792.1|15792.1|15792.1|15792.1|15792.1|15792.1|15792.1|0
1620896090000|2021-05-13 08:54:50|15790.7|15790.7|15790.7|15790.7|15790.7|15790.7|15790.7|15790.7|0
1620896130000|2021-05-13 08:55:30|15793.5|15793.5|15793.5|15793.5|15793.5|15793.5|15793.5|15793.5|0
1620896140000|2021-05-13 08:55:40|15797.69|15797.69|15797.69|15797.69|15797.69|15797.69|15797.69|15797.69|0
1620896170000|2021-05-13 08:56:10|15805.62|15805.62|15805.62|15805.62|15805.62|15805.62|15805.62|15805.62|0
1620896240000|2021-05-13 08:57:20|15807.02|15807.02|15807.02|15807.02|15807.02|15807.02|15807.02|15807.02|0
1620896250000|2021-05-13 08:57:30|15805.62|15805.62|15805.62|15805.62|15805.62|15805.62|15805.62|15805.62|0
1620896270000|2021-05-13 08:57:50|15804.23|15804.23|15804.23|15804.23|15804.23|15804.23|15804.23|15804.23|0
1620896280000|2021-05-13 08:58:00|15812.16|15812.16|15812.16|15812.16|15812.16|15812.16|15812.16|15812.16|0
1620896290000|2021-05-13 08:58:10|15815.61|15815.61|15818.4|15818.4|15818.4|15818.4|15815.61|15815.61|0
1620896320000|2021-05-13 08:58:40|15822.37|15822.37|15820.97|15820.97|15822.37|15822.37|15820.97|15820.97|0
1620896400000|2021-05-13 09:00:00|15824.94|15824.94|15828.66|15828.66|15828.66|15828.66|15823.54|15823.54|0
1620896420000|2021-05-13 09:00:20|15831.45|15831.45|15831.45|15831.45|15831.45|15831.45|15831.45|15831.45|0
1620896460000|2021-05-13 09:01:00|15827.49|15827.49|15827.49|15827.49|15827.49|15827.49|15826.09|15826.09|0
1620896470000|2021-05-13 09:01:10|15826.09|15826.09|15826.09|15826.09|15826.09|15826.09|15826.09|15826.09|0
1620896500000|2021-05-13 09:01:40|15830.28|15830.28|15830.28|15830.28|15830.28|15830.28|15830.28|15830.28|0
1620896510000|2021-05-13 09:01:50|15831.68|15831.68|15831.68|15831.68|15831.68|15831.68|15831.68|15831.68|0
1620896520000|2021-05-13 09:02:00|15835.65|15835.65|15835.65|15835.65|15835.65|15835.65|15835.65|15835.65|0
1620896560000|2021-05-13 09:02:40|15834.25|15834.25|15834.25|15834.25|15834.25|15834.25|15834.25|15834.25|0
1620896590000|2021-05-13 09:03:10|15836.55|15836.55|15837.69|15837.69|15837.69|15837.69|15836.55|15836.55|0
1620896610000|2021-05-13 09:03:30|15836.3|15836.3|15836.3|15836.3|15836.3|15836.3|15836.3|15836.3|0
1620896630000|2021-05-13 09:03:50|15833.5|15833.5|15833.5|15833.5|15833.5|15833.5|15833.5|15833.5|0
1620896640000|2021-05-13 09:04:00|15837.47|15837.47|15838.87|15838.87|15838.87|15838.87|15837.47|15837.47|0
1620896700000|2021-05-13 09:05:00|15834.9|15834.9|15830.7|15830.7|15834.9|15834.9|15830.7|15830.7|0
1620896710000|2021-05-13 09:05:10|15833.5|15833.5|15833.5|15833.5|15833.5|15833.5|15833.5|15833.5|0
1620896730000|2021-05-13 09:05:30|15830.7|15830.7|15830.7|15830.7|15830.7|15830.7|15830.7|15830.7|0
1620896740000|2021-05-13 09:05:40|15833.5|15833.5|15833.5|15833.5|15833.5|15833.5|15833.5|15833.5|0
1620896760000|2021-05-13 09:06:00|15829.31|15829.31|15829.31|15829.31|15829.31|15829.31|15829.31|15829.31|0
1620896770000|2021-05-13 09:06:10|15825.34|15825.34|15825.34|15825.34|15825.34|15825.34|15825.34|15825.34|0
1620896780000|2021-05-13 09:06:20|15821.37|15821.37|15821.37|15821.37|15821.37|15821.37|15821.37|15821.37|0
1620896870000|2021-05-13 09:07:50|15820.22|15820.22|15820.22|15820.22|15820.22|15820.22|15820.22|15820.22|0
1620896920000|2021-05-13 09:08:40|15824.42|15824.42|15824.42|15824.42|15824.42|15824.42|15824.42|15824.42|0
1620897000000|2021-05-13 09:10:00|15827.21|15827.21|15827.21|15827.21|15827.21|15827.21|15827.21|15827.21|0
1620897120000|2021-05-13 09:12:00|15828.61|15828.61|15828.61|15828.61|15828.61|15828.61|15828.61|15828.61|0
1620897160000|2021-05-13 09:12:40|15825.81|15825.81|15825.81|15825.81|15825.81|15825.81|15825.81|15825.81|0
1620897450000|2021-05-13 09:17:30|15823.02|15823.02|15823.02|15823.02|15823.02|15823.02|15823.02|15823.02|0
1620898190000|2021-05-13 09:29:50|15818.82|15818.82|15818.82|15818.82|15818.82|15818.82|15818.82|15818.82|0
1620898330000|2021-05-13 09:32:10|15817.43|15817.43|15817.43|15817.43|15817.43|15817.43|15817.43|15817.43|0
1620898400000|2021-05-13 09:33:20|15824.42|15824.42|15824.42|15824.42|15824.42|15824.42|15824.42|15824.42|0
1620899050000|2021-05-13 09:44:10|15827.21|15827.21|15827.21|15827.21|15827.21|15827.21|15827.21|15827.21|0
1620900010000|2021-05-13 10:00:10|15828.61|15828.61|15828.61|15828.61|15828.61|15828.61|15828.61|15828.61|0
1620900320000|2021-05-13 10:05:20|15825.81|15825.81|15825.81|15825.81|15825.81|15825.81|15825.81|15825.81|0
1620900880000|2021-05-13 10:14:40|15823.02|15823.02|15823.02|15823.02|15823.02|15823.02|15823.02|15823.02|0
1620901500000|2021-05-13 10:25:00|15818.82|15818.82|15818.82|15818.82|15818.82|15818.82|15818.82|15818.82|0
1620901620000|2021-05-13 10:27:00|15817.43|15817.43|15817.43|15817.43|15817.43|15817.43|15817.43|15817.43|0
1620901650000|2021-05-13 10:27:30|15820.22|15820.22|15820.22|15820.22|15820.22|15820.22|15820.22|15820.22|0
1620902550000|2021-05-13 10:42:30|15816.25|15816.25|15808.32|15808.32|15816.25|15816.25|15808.32|15808.32|0
1620902640000|2021-05-13 10:44:00|15816.25|15816.25|15816.25|15816.25|15816.25|15816.25|15816.25|15816.25|0
1620902670000|2021-05-13 10:44:30|15812.29|15812.29|15812.29|15812.29|15812.29|15812.29|15812.29|15812.29|0
1620902850000|2021-05-13 10:47:30|15816.25|15816.25|15816.25|15816.25|15816.25|15816.25|15816.25|15816.25|0
1620902910000|2021-05-13 10:48:30|15813.46|15813.46|15813.46|15813.46|15813.46|15813.46|15813.46|15813.46|0
1620903200000|2021-05-13 10:53:20|15809.49|15809.49|15809.49|15809.49|15809.49|15809.49|15809.49|15809.49|0
1620903620000|2021-05-13 11:00:20|15819.07|15819.07|15821.87|15821.87|15821.87|15821.87|15819.07|15819.07|0
1620903650000|2021-05-13 11:00:50|15820.72|15820.72|15820.72|15820.72|15820.72|15820.72|15820.72|15820.72|0
1620903740000|2021-05-13 11:02:20|15817.93|15817.93|15817.93|15817.93|15817.93|15817.93|15817.93|15817.93|0
1620904680000|2021-05-13 11:18:00|15819.07|15819.07|15819.07|15819.07|15819.07|15819.07|15819.07|15819.07|0
1620905490000|2021-05-13 11:31:30|15860.78|15860.78|15860.78|15860.78|15860.78|15860.78|15860.78|15860.78|0
1620905530000|2021-05-13 11:32:10|15859.38|15859.38|15859.38|15859.38|15859.38|15859.38|15859.38|15859.38|0
1620905570000|2021-05-13 11:32:50|15860.78|15860.78|15860.78|15860.78|15860.78|15860.78|15860.78|15860.78|0
1620905650000|2021-05-13 11:34:10|15862.18|15862.18|15870.11|15870.11|15870.11|15870.11|15862.18|15862.18|0
1620905660000|2021-05-13 11:34:20|15874.31|15874.31|15874.31|15874.31|15874.31|15874.31|15874.31|15874.31|0
1620905670000|2021-05-13 11:34:30|15878.28|15878.28|15878.28|15878.28|15878.28|15878.28|15878.28|15878.28|0
1620905700000|2021-05-13 11:35:00|15882.24|15882.24|15882.24|15882.24|15882.24|15882.24|15882.24|15882.24|0
1620905750000|2021-05-13 11:35:50|15880.85|15880.85|15879.45|15879.45|15880.85|15880.85|15879.45|15879.45|0
1620905780000|2021-05-13 11:36:20|15878.05|15878.05|15878.05|15878.05|15878.05|15878.05|15878.05|15878.05|0
1620905800000|2021-05-13 11:36:40|15880.85|15880.85|15880.85|15880.85|15880.85|15880.85|15880.85|15880.85|0
1620905870000|2021-05-13 11:37:50|15878.05|15878.05|15878.05|15878.05|15878.05|15878.05|15878.05|15878.05|0
1620905900000|2021-05-13 11:38:20|15879.45|15879.45|15879.45|15879.45|15879.45|15879.45|15879.45|15879.45|0
1620905990000|2021-05-13 11:39:50|15878.05|15878.05|15878.05|15878.05|15878.05|15878.05|15878.05|15878.05|0
1620906030000|2021-05-13 11:40:30|15882.02|15882.02|15882.02|15882.02|15882.02|15882.02|15882.02|15882.02|0
1620906180000|2021-05-13 11:43:00|15886.21|15886.21|15886.21|15886.21|15886.21|15886.21|15886.21|15886.21|0
1620906220000|2021-05-13 11:43:40|15883.42|15883.42|15883.42|15883.42|15883.42|15883.42|15883.42|15883.42|0
1620906250000|2021-05-13 11:44:10|15884.81|15884.81|15884.81|15884.81|15884.81|15884.81|15884.81|15884.81|0
1620906270000|2021-05-13 11:44:30|15886.21|15886.21|15886.21|15886.21|15886.21|15886.21|15886.21|15886.21|0
1620906340000|2021-05-13 11:45:40|15890.18|15890.18|15890.18|15890.18|15890.18|15890.18|15890.18|15890.18|0
1620906350000|2021-05-13 11:45:50|15894.15|15894.15|15894.15|15894.15|15894.15|15894.15|15894.15|15894.15|0
1620906360000|2021-05-13 11:46:00|15893|15893|15893|15893|15893|15893|15893|15893|0
1620906380000|2021-05-13 11:46:20|15890.2|15890.2|15890.2|15890.2|15890.2|15890.2|15890.2|15890.2|0
1620906400000|2021-05-13 11:46:40|15889.06|15889.06|15889.06|15889.06|15889.06|15889.06|15889.06|15889.06|0
1620906480000|2021-05-13 11:48:00|15887.66|15887.66|15887.66|15887.66|15887.66|15887.66|15887.66|15887.66|0
1620906490000|2021-05-13 11:48:10|15890.45|15890.45|15890.45|15890.45|15890.45|15890.45|15890.45|15890.45|0
1620906630000|2021-05-13 11:50:30|15891.85|15891.85|15896.05|15896.05|15896.05|15896.05|15891.85|15891.85|0
1620906670000|2021-05-13 11:51:10|15893.25|15893.25|15893.25|15893.25|15893.25|15893.25|15893.25|15893.25|0
1620906680000|2021-05-13 11:51:20|15890.45|15890.45|15890.45|15890.45|15890.45|15890.45|15890.45|15890.45|0
1620906710000|2021-05-13 11:51:50|15886.49|15886.49|15886.49|15886.49|15886.49|15886.49|15886.49|15886.49|0
1620906720000|2021-05-13 11:52:00|15887.88|15887.88|15887.88|15887.88|15887.88|15887.88|15887.88|15887.88|0
1620906870000|2021-05-13 11:54:30|15883.92|15883.92|15883.92|15883.92|15883.92|15883.92|15883.92|15883.92|0
1620907010000|2021-05-13 11:56:50|15885.31|15885.31|15885.31|15885.31|15885.31|15885.31|15885.31|15885.31|0
1620907120000|2021-05-13 11:58:40|15877.38|15877.38|15877.38|15877.38|15877.38|15877.38|15877.38|15877.38|0
1620907260000|2021-05-13 12:01:00|15881.35|15881.35|15881.35|15881.35|15881.35|15881.35|15881.35|15881.35|0
1620907280000|2021-05-13 12:01:20|15883.64|15883.64|15883.64|15883.64|15883.64|15883.64|15883.64|15883.64|0
1620907330000|2021-05-13 12:02:10|15880.85|15880.85|15879.45|15879.45|15880.85|15880.85|15879.45|15879.45|0
1620907380000|2021-05-13 12:03:00|15880.85|15880.85|15880.85|15880.85|15880.85|15880.85|15880.85|15880.85|0
1620907490000|2021-05-13 12:04:50|15883.64|15883.64|15883.64|15883.64|15883.64|15883.64|15883.64|15883.64|0
1620907540000|2021-05-13 12:05:40|15882.24|15882.24|15880.85|15880.85|15882.24|15882.24|15880.85|15880.85|0
1620907600000|2021-05-13 12:06:40|15884.81|15884.81|15884.81|15884.81|15884.81|15884.81|15884.81|15884.81|0
1620907610000|2021-05-13 12:06:50|15888.78|15888.78|15888.78|15888.78|15888.78|15888.78|15888.78|15888.78|0
1620907680000|2021-05-13 12:08:00|15892.75|15892.75|15892.75|15892.75|15892.75|15892.75|15892.75|15892.75|0
1620907720000|2021-05-13 12:08:40|15896.72|15896.72|15896.72|15896.72|15896.72|15896.72|15896.72|15896.72|0
1620907730000|2021-05-13 12:08:50|15898.12|15898.12|15902.08|15902.08|15902.08|15902.08|15898.12|15898.12|0
1620907760000|2021-05-13 12:09:20|15900.69|15900.69|15900.69|15900.69|15900.69|15900.69|15900.69|15900.69|0
1620907800000|2021-05-13 12:10:00|15896.72|15896.72|15896.72|15896.72|15896.72|15896.72|15896.72|15896.72|0
1620907860000|2021-05-13 12:11:00|15895.57|15895.57|15895.57|15895.57|15895.57|15895.57|15895.57|15895.57|0
1620908040000|2021-05-13 12:14:00|15896.97|15896.97|15896.97|15896.97|15896.97|15896.97|15896.97|15896.97|0
1620908060000|2021-05-13 12:14:20|15895.57|15895.57|15895.57|15895.57|15895.57|15895.57|15895.57|15895.57|0
1620908110000|2021-05-13 12:15:10|15894.42|15894.42|15894.42|15894.42|15894.42|15894.42|15894.42|15894.42|0
1620908140000|2021-05-13 12:15:40|15895.82|15895.82|15895.82|15895.82|15895.82|15895.82|15895.82|15895.82|0
1620908170000|2021-05-13 12:16:10|15894.42|15894.42|15894.42|15894.42|15894.42|15894.42|15894.42|15894.42|0
1620908280000|2021-05-13 12:18:00|15893.02|15893.02|15893.02|15893.02|15893.02|15893.02|15893.02|15893.02|0
1620908300000|2021-05-13 12:18:20|15891.63|15891.63|15891.63|15891.63|15891.63|15891.63|15891.63|15891.63|0
1620908330000|2021-05-13 12:18:50|15894.42|15894.42|15894.42|15894.42|15894.42|15894.42|15894.42|15894.42|0
1620908340000|2021-05-13 12:19:00|15897.22|15897.22|15897.22|15897.22|15897.22|15897.22|15897.22|15897.22|0
1620908510000|2021-05-13 12:21:50|15898.62|15898.62|15900.91|15900.91|15900.91|15900.91|15898.62|15898.62|0
1620908530000|2021-05-13 12:22:10|15899.51|15899.51|15899.51|15899.51|15899.51|15899.51|15899.51|15899.51|0
1620908610000|2021-05-13 12:23:30|15900.91|15900.91|15900.91|15900.91|15900.91|15900.91|15900.91|15900.91|0
1620908700000|2021-05-13 12:25:00|15896.94|15896.94|15896.94|15896.94|15896.94|15896.94|15896.94|15896.94|0
1620908710000|2021-05-13 12:25:10|15892.98|15892.98|15892.98|15892.98|15892.98|15892.98|15892.98|15892.98|0
1620908890000|2021-05-13 12:28:10|15889.01|15889.01|15889.01|15889.01|15889.01|15889.01|15889.01|15889.01|0
1620908910000|2021-05-13 12:28:30|15891.8|15891.8|15891.8|15891.8|15891.8|15891.8|15891.8|15891.8|0
1620908940000|2021-05-13 12:29:00|15893.2|15893.2|15896|15896|15896|15896|15893.2|15893.2|0
1620908990000|2021-05-13 12:29:50|15894.6|15894.6|15894.6|15894.6|15894.6|15894.6|15894.6|15894.6|0
1620909000000|2021-05-13 12:30:00|15893.45|15893.45|15889.48|15889.48|15893.45|15893.45|15889.48|15889.48|0
1620909020000|2021-05-13 12:30:20|15888.09|15888.09|15889.48|15889.48|15889.48|15889.48|15888.09|15888.09|0
1620909060000|2021-05-13 12:31:00|15890.88|15890.88|15896.43|15896.43|15896.43|15896.43|15890.84|15890.84|0
1620909070000|2021-05-13 12:31:10|15895.03|15895.03|15893.63|15893.63|15895.03|15895.03|15893.63|15893.63|0
1620909080000|2021-05-13 12:31:20|15892.48|15892.48|15892.48|15892.48|15892.48|15892.48|15892.48|15892.48|0
1620909100000|2021-05-13 12:31:40|15889.69|15889.69|15889.69|15889.69|15889.69|15889.69|15889.69|15889.69|0
1620909110000|2021-05-13 12:31:50|15886.89|15886.89|15886.89|15886.89|15886.89|15886.89|15886.89|15886.89|0
1620909120000|2021-05-13 12:32:00|15890.86|15890.86|15890.86|15890.86|15890.86|15890.86|15890.86|15890.86|0
1620909230000|2021-05-13 12:33:50|15885.27|15885.27|15885.27|15885.27|15885.27|15885.27|15885.27|15885.27|0
1620909240000|2021-05-13 12:34:00|15888.06|15888.06|15889.21|15889.21|15889.21|15889.21|15888.06|15888.06|0
1620909290000|2021-05-13 12:34:50|15885.24|15885.24|15885.24|15885.24|15885.24|15885.24|15885.24|15885.24|0
1620909300000|2021-05-13 12:35:00|15884.1|15884.1|15884.1|15884.1|15884.1|15884.1|15884.1|15884.1|0
1620909500000|2021-05-13 12:38:20|15878.73|15878.73|15878.73|15878.73|15878.73|15878.73|15878.73|15878.73|0
1620909530000|2021-05-13 12:38:50|15877.33|15877.33|15877.33|15877.33|15877.33|15877.33|15877.33|15877.33|0
1620909550000|2021-05-13 12:39:10|15878.73|15878.73|15878.73|15878.73|15878.73|15878.73|15878.73|15878.73|0
1620909650000|2021-05-13 12:40:50|15881.03|15881.03|15881.03|15881.03|15881.03|15881.03|15881.03|15881.03|0
1620909660000|2021-05-13 12:41:00|15882.42|15882.42|15881.28|15881.28|15882.42|15882.42|15881.28|15881.28|0
1620909710000|2021-05-13 12:41:50|15879.88|15879.88|15879.88|15879.88|15879.88|15879.88|15879.88|15879.88|0
1620909760000|2021-05-13 12:42:40|15875.91|15875.91|15875.91|15875.91|15875.91|15875.91|15875.91|15875.91|0
1620909910000|2021-05-13 12:45:10|15879.88|15879.88|15879.88|15879.88|15879.88|15879.88|15879.88|15879.88|0
1620909930000|2021-05-13 12:45:30|15888.27|15888.27|15891.06|15891.06|15891.06|15891.06|15888.27|15888.27|0
1620909940000|2021-05-13 12:45:40|15892.21|15892.21|15892.21|15892.21|15892.21|15892.21|15892.21|15892.21|0
1620910020000|2021-05-13 12:47:00|15896.18|15896.18|15896.18|15896.18|15896.18|15896.18|15896.18|15896.18|0
1620910080000|2021-05-13 12:48:00|15893.38|15893.38|15893.38|15893.38|15893.38|15893.38|15893.38|15893.38|0
1620910100000|2021-05-13 12:48:20|15890.59|15890.59|15890.59|15890.59|15890.59|15890.59|15890.59|15890.59|0
1620910340000|2021-05-13 12:52:20|15892.88|15892.88|15894.05|15894.05|15896.85|15896.85|15892.88|15892.88|0
1620910410000|2021-05-13 12:53:30|15892.65|15892.65|15892.65|15892.65|15892.65|15892.65|15892.65|15892.65|0
1620910450000|2021-05-13 12:54:10|15893.8|15893.8|15893.8|15893.8|15893.8|15893.8|15893.8|15893.8|0
1620910500000|2021-05-13 12:55:00|15891.01|15891.01|15891.01|15891.01|15891.01|15891.01|15891.01|15891.01|0
1620910550000|2021-05-13 12:55:50|15889.86|15889.86|15889.86|15889.86|15889.86|15889.86|15889.86|15889.86|0
1620910640000|2021-05-13 12:57:20|15887.56|15887.56|15884.77|15884.77|15887.56|15887.56|15884.77|15884.77|0
1620910650000|2021-05-13 12:57:30|15887.56|15887.56|15887.56|15887.56|15887.56|15887.56|15887.56|15887.56|0
1620910740000|2021-05-13 12:59:00|15891.53|15891.53|15891.53|15891.53|15891.53|15891.53|15891.53|15891.53|0
1620910780000|2021-05-13 12:59:40|15894.33|15894.33|15894.33|15894.33|15894.33|15894.33|15894.33|15894.33|0
1620910800000|2021-05-13 13:00:00|15898.29|15898.29|15901.74|15901.74|15901.74|15901.74|15898.29|15898.29|0
1620910830000|2021-05-13 13:00:30|15905.71|15905.71|15905.71|15905.71|15905.71|15905.71|15905.71|15905.71|0
1620910850000|2021-05-13 13:00:50|15909.67|15909.67|15909.67|15909.67|15909.67|15909.67|15909.67|15909.67|0
1620910860000|2021-05-13 13:01:00|15913.87|15913.87|15913.87|15913.87|15913.87|15913.87|15913.87|15913.87|0
1620910940000|2021-05-13 13:02:20|15917.84|15917.84|15917.84|15917.84|15917.84|15917.84|15917.84|15917.84|0
1620911060000|2021-05-13 13:04:20|15919.23|15919.23|15919.23|15919.23|15919.23|15919.23|15919.23|15919.23|0
1620911140000|2021-05-13 13:05:40|15923.2|15923.2|15923.2|15923.2|15923.2|15923.2|15923.2|15923.2|0
1620911150000|2021-05-13 13:05:50|15921.8|15921.8|15921.8|15921.8|15921.8|15921.8|15921.8|15921.8|0
1620911200000|2021-05-13 13:06:40|15924.6|15924.6|15924.6|15924.6|15924.6|15924.6|15924.6|15924.6|0
1620911240000|2021-05-13 13:07:20|15928.57|15928.57|15932.76|15932.76|15932.76|15932.76|15928.57|15928.57|0
1620911280000|2021-05-13 13:08:00|15928.79|15928.79|15928.79|15928.79|15928.79|15928.79|15928.79|15928.79|0
1620911300000|2021-05-13 13:08:20|15932.76|15932.76|15932.76|15932.76|15932.76|15932.76|15932.76|15932.76|0
1620911350000|2021-05-13 13:09:10|15931.36|15931.36|15931.36|15931.36|15931.36|15931.36|15931.36|15931.36|0
1620911420000|2021-05-13 13:10:20|15939.3|15939.3|15937.9|15937.9|15939.3|15939.3|15937.9|15937.9|0
1620911460000|2021-05-13 13:11:00|15940.7|15940.7|15940.7|15940.7|15940.7|15940.7|15940.7|15940.7|0
1620911490000|2021-05-13 13:11:30|15943.49|15943.49|15943.49|15943.49|15943.49|15943.49|15943.49|15943.49|0
1620911590000|2021-05-13 13:13:10|15940.7|15940.7|15940.7|15940.7|15940.7|15940.7|15940.7|15940.7|0
1620911670000|2021-05-13 13:14:30|15939.3|15939.3|15939.3|15939.3|15939.3|15939.3|15939.3|15939.3|0
1620911720000|2021-05-13 13:15:20|15927.4|15927.4|15923.43|15923.43|15927.4|15927.4|15923.43|15923.43|0
1620911760000|2021-05-13 13:16:00|15924.83|15924.83|15922.03|15922.03|15924.83|15924.83|15922.03|15922.03|0
1620911780000|2021-05-13 13:16:20|15920.63|15920.63|15928.57|15928.57|15928.57|15928.57|15920.63|15920.63|0
1620911790000|2021-05-13 13:16:30|15932.54|15932.54|15932.54|15932.54|15932.54|15932.54|15932.54|15932.54|0
1620911840000|2021-05-13 13:17:20|15928.57|15928.57|15928.57|15928.57|15928.57|15928.57|15928.57|15928.57|0
1620911850000|2021-05-13 13:17:30|15925.77|15925.77|15925.77|15925.77|15925.77|15925.77|15925.77|15925.77|0
1620911940000|2021-05-13 13:19:00|15921.58|15921.58|15919.28|15919.28|15921.58|15921.58|15919.28|15919.28|0
1620911950000|2021-05-13 13:19:10|15920.43|15920.43|15920.43|15920.43|15920.43|15920.43|15920.43|15920.43|0
1620912000000|2021-05-13 13:20:00|15918.13|15918.13|15918.13|15918.13|15918.13|15918.13|15918.13|15918.13|0
1620912070000|2021-05-13 13:21:10|15920.93|15920.93|15923.23|15923.23|15923.23|15923.23|15920.93|15920.93|0
1620912130000|2021-05-13 13:22:10|15927.42|15927.42|15927.42|15927.42|15927.42|15927.42|15927.42|15927.42|0
1620912210000|2021-05-13 13:23:30|15925.12|15925.12|15925.12|15925.12|15925.12|15925.12|15925.12|15925.12|0
1620912230000|2021-05-13 13:23:50|15927.42|15927.42|15927.42|15927.42|15927.42|15927.42|15927.42|15927.42|0
1620912290000|2021-05-13 13:24:50|15923.45|15923.45|15923.45|15923.45|15923.45|15923.45|15923.45|15923.45|0
1620912350000|2021-05-13 13:25:50|15924.85|15924.85|15923.45|15923.45|15924.85|15924.85|15923.45|15923.45|0
1620912390000|2021-05-13 13:26:30|15924.85|15924.85|15926.25|15926.25|15926.25|15926.25|15924.85|15924.85|0
1620912420000|2021-05-13 13:27:00|15922.28|15922.28|15921.13|15921.13|15922.28|15922.28|15921.13|15921.13|0
1620912450000|2021-05-13 13:27:30|15926.72|15926.72|15926.72|15926.72|15926.72|15926.72|15926.72|15926.72|0
1620912480000|2021-05-13 13:28:00|15914.82|15914.82|15914.82|15914.82|15914.82|15914.82|15914.82|15914.82|0
1620912540000|2021-05-13 13:29:00|15916.22|15916.22|15916.22|15916.22|15916.22|15916.22|15916.22|15916.22|0
1620912590000|2021-05-13 13:29:50|15914.82|15914.82|15914.82|15914.82|15914.82|15914.82|15914.82|15914.82|0
1620912600000|2021-05-13 13:30:00|15912.02|15912.02|15912.02|15912.02|15912.02|15912.02|15912.02|15912.02|0
1620912620000|2021-05-13 13:30:20|15910.63|15910.63|15910.63|15910.63|15910.63|15910.63|15910.63|15910.63|0
1620912630000|2021-05-13 13:30:30|15909.23|15909.23|15906.93|15906.93|15909.23|15909.23|15906.93|15906.93|0
1620912640000|2021-05-13 13:30:40|15909.73|15909.73|15906.93|15906.93|15911.13|15911.13|15906.93|15906.93|0
1620912760000|2021-05-13 13:32:40|15908.08|15908.08|15909.48|15909.48|15909.48|15909.48|15908.08|15908.08|0
1620912830000|2021-05-13 13:33:50|15911.77|15911.77|15911.77|15911.77|15911.77|15911.77|15911.77|15911.77|0
1620912860000|2021-05-13 13:34:20|15919.71|15919.71|15919.71|15919.71|15919.71|15919.71|15919.71|15919.71|0
1620912890000|2021-05-13 13:34:50|15923.68|15923.68|15931.84|15931.84|15931.84|15931.84|15923.68|15923.68|0
1620912900000|2021-05-13 13:35:00|15933.24|15933.24|15938.35|15938.35|15938.35|15938.35|15932.09|15932.09|0
1620912950000|2021-05-13 13:35:50|15935.56|15935.56|15935.56|15935.56|15935.56|15935.56|15935.56|15935.56|0
1620912980000|2021-05-13 13:36:20|15941.15|15941.15|15941.15|15941.15|15941.15|15941.15|15941.15|15941.15|0
1620913000000|2021-05-13 13:36:40|15942.55|15942.55|15940.25|15940.25|15942.55|15942.55|15940.25|15940.25|0
1620913030000|2021-05-13 13:37:10|15944.45|15944.45|15944.45|15944.45|15944.45|15944.45|15944.45|15944.45|0
1620913080000|2021-05-13 13:38:00|15940.25|15940.25|15937.46|15937.46|15940.25|15940.25|15937.46|15937.46|0
1620913120000|2021-05-13 13:38:40|15933.49|15933.49|15933.49|15933.49|15933.49|15933.49|15933.49|15933.49|0
1620913160000|2021-05-13 13:39:20|15936.28|15936.28|15936.28|15936.28|15936.28|15936.28|15936.28|15936.28|0
1620913170000|2021-05-13 13:39:30|15932.32|15932.32|15932.32|15932.32|15932.32|15932.32|15932.32|15932.32|0
1620913190000|2021-05-13 13:39:50|15928.35|15928.35|15928.35|15928.35|15928.35|15928.35|15928.35|15928.35|0
1620913210000|2021-05-13 13:40:10|15929.75|15929.75|15929.75|15929.75|15929.75|15929.75|15929.75|15929.75|0
1620913260000|2021-05-13 13:41:00|15931.14|15931.14|15931.14|15931.14|15931.14|15931.14|15931.14|15931.14|0
1620913270000|2021-05-13 13:41:10|15929.75|15929.75|15929.75|15929.75|15929.75|15929.75|15929.75|15929.75|0
1620913290000|2021-05-13 13:41:30|15930.89|15930.89|15930.89|15930.89|15930.89|15930.89|15930.89|15930.89|0
1620913320000|2021-05-13 13:42:00|15932.04|15932.04|15932.04|15932.04|15932.04|15932.04|15932.04|15932.04|0
1620913400000|2021-05-13 13:43:20|15928.07|15928.07|15928.07|15928.07|15928.07|15928.07|15928.07|15928.07|0
1620913420000|2021-05-13 13:43:40|15925.28|15925.28|15925.28|15925.28|15925.28|15925.28|15925.28|15925.28|0
1620913430000|2021-05-13 13:43:50|15923.88|15923.88|15923.88|15923.88|15923.88|15923.88|15923.88|15923.88|0
1620913490000|2021-05-13 13:44:50|15919.69|15919.69|15919.69|15919.69|15919.69|15919.69|15919.69|15919.69|0
1620913500000|2021-05-13 13:45:00|15922.48|15922.48|15933.21|15933.21|15933.21|15933.21|15922.48|15922.48|0
1620913610000|2021-05-13 13:46:50|15934.36|15934.36|15934.36|15934.36|15934.36|15934.36|15934.36|15934.36|0
1620913630000|2021-05-13 13:47:10|15932.96|15932.96|15932.96|15932.96|15932.96|15932.96|15932.96|15932.96|0
1620913640000|2021-05-13 13:47:20|15925.03|15925.03|15925.03|15925.03|15925.03|15925.03|15925.03|15925.03|0
1620913650000|2021-05-13 13:47:30|15926.18|15926.18|15926.18|15926.18|15926.18|15926.18|15926.18|15926.18|0
1620913680000|2021-05-13 13:48:00|15924.78|15924.78|15924.78|15924.78|15924.78|15924.78|15924.78|15924.78|0
1620913710000|2021-05-13 13:48:30|15925.93|15925.93|15925.93|15925.93|15925.93|15925.93|15925.93|15925.93|0
1620913770000|2021-05-13 13:49:30|15921.96|15921.96|15919.16|15919.16|15921.96|15921.96|15919.16|15919.16|0
1620913800000|2021-05-13 13:50:00|15920.56|15920.56|15920.56|15920.56|15920.56|15920.56|15920.56|15920.56|0
1620913840000|2021-05-13 13:50:40|15923.36|15923.36|15923.36|15923.36|15923.36|15923.36|15923.36|15923.36|0
1620913850000|2021-05-13 13:50:50|15927.32|15927.32|15927.32|15927.32|15927.32|15927.32|15927.32|15927.32|0
1620913900000|2021-05-13 13:51:40|15924.53|15924.53|15924.53|15924.53|15924.53|15924.53|15924.53|15924.53|0
1620913910000|2021-05-13 13:51:50|15909.83|15909.83|15909.83|15909.83|15909.83|15909.83|15909.83|15909.83|0
1620914050000|2021-05-13 13:54:10|15913.8|15913.8|15920.79|15920.79|15920.79|15920.79|15913.8|15913.8|0
1620914100000|2021-05-13 13:55:00|15924.98|15924.98|15924.98|15924.98|15924.98|15924.98|15924.98|15924.98|0
1620914130000|2021-05-13 13:55:30|15926.13|15926.13|15930.1|15930.1|15930.1|15930.1|15926.13|15926.13|0
1620914150000|2021-05-13 13:55:50|15926.13|15926.13|15926.13|15926.13|15926.13|15926.13|15926.13|15926.13|0
1620914180000|2021-05-13 13:56:20|15927.28|15927.28|15927.28|15927.28|15927.28|15927.28|15927.28|15927.28|0
1620914250000|2021-05-13 13:57:30|15930.07|15930.07|15930.07|15930.07|15930.07|15930.07|15930.07|15930.07|0
1620914310000|2021-05-13 13:58:30|15927.78|15927.78|15927.78|15927.78|15927.78|15927.78|15927.78|15927.78|0
1620914350000|2021-05-13 13:59:10|15924.98|15924.98|15924.98|15924.98|15924.98|15924.98|15924.98|15924.98|0
1620914390000|2021-05-13 13:59:50|15923.58|15923.58|15923.58|15923.58|15923.58|15923.58|15923.58|15923.58|0
1620914460000|2021-05-13 14:01:00|15926.38|15926.38|15926.38|15926.38|15926.38|15926.38|15926.38|15926.38|0
1620914470000|2021-05-13 14:01:10|15930.35|15930.35|15930.35|15930.35|15930.35|15930.35|15930.35|15930.35|0
1620914500000|2021-05-13 14:01:40|15931.74|15931.74|15931.74|15931.74|15931.74|15931.74|15931.74|15931.74|0
1620914550000|2021-05-13 14:02:30|15927.55|15927.55|15926.15|15926.15|15927.55|15927.55|15926.15|15926.15|0
1620914580000|2021-05-13 14:03:00|15922.19|15922.19|15922.19|15922.19|15922.19|15922.19|15922.19|15922.19|0
1620914640000|2021-05-13 14:04:00|15919.39|15919.39|15919.39|15919.39|15919.39|15919.39|15919.39|15919.39|0
1620914720000|2021-05-13 14:05:20|15916.59|15916.59|15916.59|15916.59|15916.59|15916.59|15916.59|15916.59|0
1620914740000|2021-05-13 14:05:40|15919.39|15919.39|15919.39|15919.39|15919.39|15919.39|15919.39|15919.39|0
1620914770000|2021-05-13 14:06:10|15915.42|15915.42|15915.42|15915.42|15915.42|15915.42|15915.42|15915.42|0
1620914790000|2021-05-13 14:06:30|15918.22|15918.22|15918.22|15918.22|15918.22|15918.22|15918.22|15918.22|0
1620914800000|2021-05-13 14:06:40|15914.25|15914.25|15914.25|15914.25|15914.25|15914.25|15914.25|15914.25|0
1620914810000|2021-05-13 14:06:50|15911.45|15911.45|15911.45|15911.45|15911.45|15911.45|15911.45|15911.45|0
1620914890000|2021-05-13 14:08:10|15910.06|15910.06|15907.76|15907.76|15910.06|15910.06|15907.76|15907.76|0
1620914900000|2021-05-13 14:08:20|15906.36|15906.36|15906.36|15906.36|15906.36|15906.36|15906.36|15906.36|0
1620914910000|2021-05-13 14:08:30|15902.39|15902.39|15902.39|15902.39|15902.39|15902.39|15902.39|15902.39|0
1620914920000|2021-05-13 14:08:40|15901|15901|15901|15901|15901|15901|15901|15901|0
1620914930000|2021-05-13 14:08:50|15897.03|15897.03|15897.03|15897.03|15897.03|15897.03|15897.03|15897.03|0
1620914990000|2021-05-13 14:09:50|15895.63|15895.63|15895.63|15895.63|15895.63|15895.63|15895.63|15895.63|0
1620915010000|2021-05-13 14:10:10|15898.43|15898.43|15898.43|15898.43|15898.43|15898.43|15898.43|15898.43|0
1620915060000|2021-05-13 14:11:00|15899.82|15899.82|15903.79|15903.79|15903.79|15903.79|15899.82|15899.82|0
1620915090000|2021-05-13 14:11:30|15905.19|15905.19|15909.16|15909.16|15909.16|15909.16|15905.19|15905.19|0
1620915110000|2021-05-13 14:11:50|15910.56|15910.56|15910.56|15910.56|15910.56|15910.56|15910.56|15910.56|0
1620915140000|2021-05-13 14:12:20|15911.7|15911.7|15911.7|15911.7|15911.7|15911.7|15911.7|15911.7|0
1620915230000|2021-05-13 14:13:50|15913.1|15913.1|15913.1|15913.1|15913.1|15913.1|15913.1|15913.1|0
1620915250000|2021-05-13 14:14:10|15911.7|15911.7|15911.7|15911.7|15911.7|15911.7|15911.7|15911.7|0
1620915260000|2021-05-13 14:14:20|15910.56|15910.56|15910.56|15910.56|15910.56|15910.56|15910.56|15910.56|0
1620915290000|2021-05-13 14:14:50|15914.52|15914.52|15914.52|15914.52|15914.52|15914.52|15914.52|15914.52|0
1620915310000|2021-05-13 14:15:10|15915.67|15915.67|15915.67|15915.67|15915.67|15915.67|15915.67|15915.67|0
1620915330000|2021-05-13 14:15:30|15918.47|15918.47|15918.47|15918.47|15918.47|15918.47|15918.47|15918.47|0
1620915340000|2021-05-13 14:15:40|15917.07|15917.07|15917.07|15917.07|15917.07|15917.07|15917.07|15917.07|0
1620915380000|2021-05-13 14:16:20|15915.92|15915.92|15913.13|15913.13|15915.92|15915.92|15913.13|15913.13|0
1620915480000|2021-05-13 14:18:00|15908.93|15908.93|15908.93|15908.93|15908.93|15908.93|15908.93|15908.93|0
1620915520000|2021-05-13 14:18:40|15906.14|15906.14|15906.14|15906.14|15906.14|15906.14|15906.14|15906.14|0
1620915540000|2021-05-13 14:19:00|15904.99|15904.99|15906.14|15906.14|15906.14|15906.14|15904.99|15904.99|0
1620915600000|2021-05-13 14:20:00|15904.74|15904.74|15904.74|15904.74|15904.74|15904.74|15904.74|15904.74|0
1620915670000|2021-05-13 14:21:10|15910.33|15910.33|15910.33|15910.33|15910.33|15910.33|15910.33|15910.33|0
1620915680000|2021-05-13 14:21:20|15911.73|15911.73|15911.73|15911.73|15911.73|15911.73|15911.73|15911.73|0
1620915730000|2021-05-13 14:22:10|15910.33|15910.33|15910.33|15910.33|15910.33|15910.33|15910.33|15910.33|0
1620915750000|2021-05-13 14:22:30|15911.48|15911.48|15912.63|15912.63|15912.63|15912.63|15911.48|15911.48|0
1620915800000|2021-05-13 14:23:20|15915.42|15915.42|15915.42|15915.42|15915.42|15915.42|15915.42|15915.42|0
1620915840000|2021-05-13 14:24:00|15914.02|15914.02|15914.02|15914.02|15914.02|15914.02|15914.02|15914.02|0
1620915860000|2021-05-13 14:24:20|15915.42|15915.42|15915.42|15915.42|15915.42|15915.42|15915.42|15915.42|0
1620915870000|2021-05-13 14:24:30|15919.39|15919.39|15919.39|15919.39|15919.39|15919.39|15919.39|15919.39|0
1620915880000|2021-05-13 14:24:40|15923.58|15923.58|15923.58|15923.58|15923.58|15923.58|15923.58|15923.58|0
1620915900000|2021-05-13 14:25:00|15927.55|15927.55|15927.55|15927.55|15927.55|15927.55|15927.55|15927.55|0
1620915910000|2021-05-13 14:25:10|15931.52|15931.52|15931.52|15931.52|15931.52|15931.52|15931.52|15931.52|0
1620915940000|2021-05-13 14:25:40|15932.92|15932.92|15932.92|15932.92|15932.92|15932.92|15932.92|15932.92|0
1620915960000|2021-05-13 14:26:00|15931.52|15931.52|15934.31|15934.31|15934.31|15934.31|15931.52|15931.52|0
1620915990000|2021-05-13 14:26:30|15937.11|15937.11|15935.71|15935.71|15937.11|15937.11|15935.71|15935.71|0
1620916020000|2021-05-13 14:27:00|15937.11|15937.11|15938.51|15938.51|15938.51|15938.51|15937.11|15937.11|0
1620916140000|2021-05-13 14:29:00|15942.48|15942.48|15942.48|15942.48|15942.48|15942.48|15942.48|15942.48|0
1620916200000|2021-05-13 14:30:00|15941.08|15941.08|15941.08|15941.08|15941.08|15941.08|15941.08|15941.08|0
1620916230000|2021-05-13 14:30:30|15937.11|15937.11|15935.71|15935.71|15937.11|15937.11|15935.71|15935.71|0
1620916360000|2021-05-13 14:32:40|15931.52|15931.52|15930.12|15930.12|15931.52|15931.52|15930.12|15930.12|0
1620916370000|2021-05-13 14:32:50|15934.31|15934.31|15934.31|15934.31|15934.31|15934.31|15934.31|15934.31|0
1620916400000|2021-05-13 14:33:20|15935.71|15935.71|15935.71|15935.71|15935.71|15935.71|15935.71|15935.71|0
1620916410000|2021-05-13 14:33:30|15931.74|15931.74|15931.74|15931.74|15931.74|15931.74|15931.74|15931.74|0
1620916470000|2021-05-13 14:34:30|15924.75|15924.75|15922.19|15922.19|15924.75|15924.75|15922.19|15922.19|0
1620916480000|2021-05-13 14:34:40|15926.38|15926.38|15926.38|15926.38|15926.38|15926.38|15926.38|15926.38|0
1620916510000|2021-05-13 14:35:10|15927.78|15927.78|15927.78|15927.78|15927.78|15927.78|15927.78|15927.78|0
1620916560000|2021-05-13 14:36:00|15929.18|15929.18|15929.18|15929.18|15929.18|15929.18|15929.18|15929.18|0
1620916570000|2021-05-13 14:36:10|15930.57|15930.57|15930.57|15930.57|15930.57|15930.57|15930.57|15930.57|0
1620916620000|2021-05-13 14:37:00|15934.54|15934.54|15934.54|15934.54|15934.54|15934.54|15934.54|15934.54|0
1620916650000|2021-05-13 14:37:30|15932.24|15932.24|15932.24|15932.24|15932.24|15932.24|15932.24|15932.24|0
1620916660000|2021-05-13 14:37:40|15930.85|15930.85|15930.85|15930.85|15930.85|15930.85|15930.85|15930.85|0
1620916690000|2021-05-13 14:38:10|15932.24|15932.24|15932.24|15932.24|15932.24|15932.24|15930.85|15930.85|0
1620916710000|2021-05-13 14:38:30|15935.69|15935.69|15937.98|15937.98|15937.98|15937.98|15935.69|15935.69|0
1620916720000|2021-05-13 14:38:40|15941.95|15941.95|15941.95|15941.95|15941.95|15941.95|15941.95|15941.95|0
1620916730000|2021-05-13 14:38:50|15937.98|15937.98|15934.02|15934.02|15937.98|15937.98|15934.02|15934.02|0
1620916760000|2021-05-13 14:39:20|15935.42|15935.42|15932.62|15932.62|15935.42|15935.42|15932.62|15932.62|0
1620916770000|2021-05-13 14:39:30|15933.77|15933.77|15933.77|15933.77|15933.77|15933.77|15933.77|15933.77|0
1620916800000|2021-05-13 14:40:00|15936.56|15936.56|15940.76|15940.76|15940.76|15940.76|15935.17|15935.17|0
1620916810000|2021-05-13 14:40:10|15942.16|15942.16|15943.55|15943.55|15943.55|15943.55|15942.16|15942.16|0
1620916860000|2021-05-13 14:41:00|15944.95|15944.95|15944.95|15944.95|15944.95|15944.95|15944.95|15944.95|0
1620916870000|2021-05-13 14:41:10|15948.92|15948.92|15948.92|15948.92|15948.92|15948.92|15948.92|15948.92|0
1620916880000|2021-05-13 14:41:20|15952.89|15952.89|15952.89|15952.89|15952.89|15952.89|15952.89|15952.89|0
1620916920000|2021-05-13 14:42:00|15954.28|15954.28|15954.28|15954.28|15954.28|15954.28|15954.28|15954.28|0
1620917070000|2021-05-13 14:44:30|15952.89|15952.89|15952.89|15952.89|15952.89|15952.89|15952.89|15952.89|0
1620917140000|2021-05-13 14:45:40|15954.28|15954.28|15958.48|15958.48|15958.48|15958.48|15954.28|15954.28|0
1620917150000|2021-05-13 14:45:50|15957.08|15957.08|15957.08|15957.08|15957.08|15957.08|15957.08|15957.08|0
1620917160000|2021-05-13 14:46:00|15961.27|15961.27|15961.27|15961.27|15961.27|15961.27|15961.27|15961.27|0
1620917180000|2021-05-13 14:46:20|15962.42|15962.42|15962.42|15962.42|15962.42|15962.42|15962.42|15962.42|0
1620917220000|2021-05-13 14:47:00|15966.39|15966.39|15966.39|15966.39|15966.39|15966.39|15966.39|15966.39|0
1620917230000|2021-05-13 14:47:10|15964.99|15964.99|15964.99|15964.99|15964.99|15964.99|15964.99|15964.99|0
1620917240000|2021-05-13 14:47:20|15968.96|15968.96|15968.96|15968.96|15968.96|15968.96|15968.96|15968.96|0
1620917250000|2021-05-13 14:47:30|15972.93|15972.93|15972.93|15972.93|15972.93|15972.93|15972.93|15972.93|0
1620917260000|2021-05-13 14:47:40|15967.34|15967.34|15965.94|15965.94|15967.34|15967.34|15965.94|15965.94|0
1620917290000|2021-05-13 14:48:10|15963.64|15963.64|15963.64|15963.64|15963.64|15963.64|15963.64|15963.64|0
1620917340000|2021-05-13 14:49:00|15962.49|15962.49|15962.49|15962.49|15962.49|15962.49|15962.49|15962.49|0
1620917350000|2021-05-13 14:49:10|15961.1|15961.1|15962.49|15962.49|15962.49|15962.49|15961.1|15961.1|0
1620917470000|2021-05-13 14:51:10|15958.53|15958.53|15958.53|15958.53|15958.53|15958.53|15958.53|15958.53|0
1620917550000|2021-05-13 14:52:30|15961.32|15961.32|15961.32|15961.32|15961.32|15961.32|15961.32|15961.32|0
1620917610000|2021-05-13 14:53:30|15964.12|15964.12|15964.12|15964.12|15964.12|15964.12|15964.12|15964.12|0
1620917620000|2021-05-13 14:53:40|15968.09|15968.09|15968.09|15968.09|15968.09|15968.09|15968.09|15968.09|0
1620917650000|2021-05-13 14:54:10|15976.02|15976.02|15976.02|15976.02|15976.02|15976.02|15976.02|15976.02|0
1620917660000|2021-05-13 14:54:20|15972.05|15972.05|15972.05|15972.05|15972.05|15972.05|15972.05|15972.05|0
1620917680000|2021-05-13 14:54:40|15968.09|15968.09|15968.09|15968.09|15968.09|15968.09|15968.09|15968.09|0
1620917700000|2021-05-13 14:55:00|15969.48|15969.48|15969.48|15969.48|15969.48|15969.48|15969.48|15969.48|0
1620917720000|2021-05-13 14:55:20|15973.68|15973.68|15974.83|15974.83|15975.97|15975.97|15973.68|15973.68|0
1620917750000|2021-05-13 14:55:50|15972.03|15972.03|15972.03|15972.03|15972.03|15972.03|15972.03|15972.03|0
1620917770000|2021-05-13 14:56:10|15967.84|15967.84|15967.84|15967.84|15967.84|15967.84|15967.84|15967.84|0
1620917780000|2021-05-13 14:56:20|15969.23|15969.23|15969.23|15969.23|15969.23|15969.23|15969.23|15969.23|0
1620917850000|2021-05-13 14:57:30|15967.84|15967.84|15967.84|15967.84|15967.84|15967.84|15967.84|15967.84|0
1620917860000|2021-05-13 14:57:40|15971.8|15971.8|15971.8|15971.8|15971.8|15971.8|15971.8|15971.8|0
1620917950000|2021-05-13 14:59:10|15967.84|15967.84|15967.84|15967.84|15967.84|15967.84|15967.84|15967.84|0
1620918000000|2021-05-13 15:00:00|15969.23|15969.23|15967.84|15967.84|15969.23|15969.23|15967.84|15967.84|0
1620918050000|2021-05-13 15:00:50|15971.8|15971.8|15971.8|15971.8|15971.8|15971.8|15971.8|15971.8|0
1620918090000|2021-05-13 15:01:30|15970.41|15970.41|15970.41|15970.41|15970.41|15970.41|15970.41|15970.41|0
1620918120000|2021-05-13 15:02:00|15962.47|15962.47|15962.47|15962.47|15962.47|15962.47|15962.47|15962.47|0
1620918180000|2021-05-13 15:03:00|15966.44|15966.44|15965.29|15965.29|15966.44|15966.44|15965.29|15965.29|0
1620918280000|2021-05-13 15:04:40|15961.32|15961.32|15961.32|15961.32|15961.32|15961.32|15961.32|15961.32|0
1620918300000|2021-05-13 15:05:00|15962.72|15962.72|15961.32|15961.32|15962.72|15962.72|15961.32|15961.32|0
1620918310000|2021-05-13 15:05:10|15965.29|15965.29|15963.89|15963.89|15965.29|15965.29|15963.89|15963.89|0
1620918330000|2021-05-13 15:05:30|15962.49|15962.49|15962.49|15962.49|15962.49|15962.49|15962.49|15962.49|0
1620918340000|2021-05-13 15:05:40|15958.53|15958.53|15958.53|15958.53|15958.53|15958.53|15958.53|15958.53|0
1620918460000|2021-05-13 15:07:40|15962.49|15962.49|15962.49|15962.49|15962.49|15962.49|15962.49|15962.49|0
1620918480000|2021-05-13 15:08:00|15966.46|15966.46|15962.49|15962.49|15966.46|15966.46|15962.49|15962.49|0
1620918500000|2021-05-13 15:08:20|15961.1|15961.1|15959.7|15959.7|15961.1|15961.1|15959.7|15959.7|0
1620918580000|2021-05-13 15:09:40|15956.9|15956.9|15964.84|15964.84|15964.84|15964.84|15956.9|15956.9|0
1620918600000|2021-05-13 15:10:00|15960.87|15960.87|15960.87|15960.87|15960.87|15960.87|15960.87|15960.87|0
1620918610000|2021-05-13 15:10:10|15959.47|15959.47|15959.47|15959.47|15959.47|15959.47|15959.47|15959.47|0
1620918640000|2021-05-13 15:10:40|15958.07|15958.07|15958.07|15958.07|15958.07|15958.07|15958.07|15958.07|0
1620918660000|2021-05-13 15:11:00|15956.68|15956.68|15956.68|15956.68|15956.68|15956.68|15956.68|15956.68|0
1620918670000|2021-05-13 15:11:10|15958.07|15958.07|15958.07|15958.07|15958.07|15958.07|15958.07|15958.07|0
1620918710000|2021-05-13 15:11:50|15956.68|15956.68|15956.68|15956.68|15956.68|15956.68|15956.68|15956.68|0
1620918720000|2021-05-13 15:12:00|15960.64|15960.64|15960.64|15960.64|15960.64|15960.64|15960.64|15960.64|0
1620918770000|2021-05-13 15:12:50|15959.5|15959.5|15959.5|15959.5|15959.5|15959.5|15959.5|15959.5|0
1620918780000|2021-05-13 15:13:00|15963.46|15963.46|15963.46|15963.46|15963.46|15963.46|15963.46|15963.46|0
1620918790000|2021-05-13 15:13:10|15962.07|15962.07|15962.07|15962.07|15962.07|15962.07|15962.07|15962.07|0
1620918810000|2021-05-13 15:13:30|15963.21|15963.21|15963.21|15963.21|15963.21|15963.21|15963.21|15963.21|0
1620918820000|2021-05-13 15:13:40|15964.36|15964.36|15964.36|15964.36|15964.36|15964.36|15964.36|15964.36|0
1620918830000|2021-05-13 15:13:50|15962.96|15962.96|15962.96|15962.96|15962.96|15962.96|15962.96|15962.96|0
1620918880000|2021-05-13 15:14:40|15959|15959|15959|15959|15959|15959|15959|15959|0
1620918910000|2021-05-13 15:15:10|15956.2|15956.2|15956.2|15956.2|15956.2|15956.2|15956.2|15956.2|0
1620918960000|2021-05-13 15:16:00|15957.6|15957.6|15957.6|15957.6|15957.6|15957.6|15957.6|15957.6|0
1620918970000|2021-05-13 15:16:10|15959|15959|15959|15959|15959|15959|15959|15959|0
1620918980000|2021-05-13 15:16:20|15960.39|15960.39|15963.21|15963.21|15964.36|15964.36|15960.39|15960.39|0
1620919020000|2021-05-13 15:17:00|15960.42|15960.42|15960.42|15960.42|15960.42|15960.42|15960.42|15960.42|0
1620919070000|2021-05-13 15:17:50|15961.82|15961.82|15965.78|15965.78|15965.78|15965.78|15961.82|15961.82|0
1620919080000|2021-05-13 15:18:00|15964.38|15964.38|15964.38|15964.38|15964.38|15964.38|15964.38|15964.38|0
1620919120000|2021-05-13 15:18:40|15960.42|15960.42|15960.42|15960.42|15960.42|15960.42|15960.42|15960.42|0
1620919150000|2021-05-13 15:19:10|15961.82|15961.82|15961.82|15961.82|15961.82|15961.82|15961.82|15961.82|0
1620919180000|2021-05-13 15:19:40|15965.78|15965.78|15963.21|15963.21|15965.78|15965.78|15961.82|15961.82|0
1620919200000|2021-05-13 15:20:00|15961.82|15961.82|15964.11|15964.11|15964.11|15964.11|15961.82|15961.82|0
1620919270000|2021-05-13 15:21:10|15962.71|15962.71|15961.57|15961.57|15962.71|15962.71|15961.57|15961.57|0
1620919300000|2021-05-13 15:21:40|15962.96|15962.96|15962.96|15962.96|15962.96|15962.96|15962.96|15962.96|0
1620919410000|2021-05-13 15:23:30|15961.57|15961.57|15961.57|15961.57|15961.57|15961.57|15961.57|15961.57|0
1620919450000|2021-05-13 15:24:10|15962.96|15962.96|15962.96|15962.96|15962.96|15962.96|15962.96|15962.96|0
1620919490000|2021-05-13 15:24:50|15965.76|15965.76|15965.76|15965.76|15965.76|15965.76|15965.76|15965.76|0
1620919500000|2021-05-13 15:25:00|15964.36|15964.36|15964.36|15964.36|15964.36|15964.36|15964.36|15964.36|0
1620919510000|2021-05-13 15:25:10|15960.39|15960.39|15956.43|15956.43|15960.39|15960.39|15956.43|15956.43|0
1620919520000|2021-05-13 15:25:20|15958.72|15958.72|15954.75|15954.75|15962.69|15962.69|15954.75|15954.75|0
1620919550000|2021-05-13 15:25:50|15953.61|15953.61|15953.61|15953.61|15953.61|15953.61|15953.61|15953.61|0
1620919560000|2021-05-13 15:26:00|15955|15955|15955|15955|15955|15955|15955|15955|0
1620919580000|2021-05-13 15:26:20|15951.04|15951.04|15951.04|15951.04|15951.04|15951.04|15947.07|15947.07|0
1620919620000|2021-05-13 15:27:00|15955|15955|15950.81|15950.81|15955|15955|15950.81|15950.81|0
1620919630000|2021-05-13 15:27:10|15949.41|15949.41|15949.41|15949.41|15949.41|15949.41|15949.41|15949.41|0
1620919640000|2021-05-13 15:27:20|15948.01|15948.01|15949.41|15949.41|15949.41|15949.41|15948.01|15948.01|0
1620919650000|2021-05-13 15:27:30|15948.26|15948.26|15940.33|15940.33|15948.26|15948.26|15940.33|15940.33|0
1620919660000|2021-05-13 15:27:40|15941.73|15941.73|15941.73|15941.73|15941.73|15941.73|15941.73|15941.73|0
1620919670000|2021-05-13 15:27:50|15943.12|15943.12|15940.83|15940.83|15943.12|15943.12|15939.68|15939.68|0
1620919680000|2021-05-13 15:28:00|15942.23|15942.23|15942.23|15942.23|15942.23|15942.23|15940.83|15940.83|0
1620919690000|2021-05-13 15:28:10|15940.83|15940.83|15942.23|15942.23|15942.23|15942.23|15940.83|15940.83|0
1620919700000|2021-05-13 15:28:20|15940.83|15940.83|15940.83|15940.83|15940.83|15940.83|15940.83|15940.83|0
1620919720000|2021-05-13 15:28:40|15941.98|15941.98|15941.98|15941.98|15941.98|15941.98|15941.98|15941.98|0
1620919730000|2021-05-13 15:28:50|15943.37|15943.37|15943.37|15943.37|15943.37|15943.37|15943.37|15943.37|0
1620919740000|2021-05-13 15:29:00|15942.23|15942.23|15943.12|15943.12|15944.52|15944.52|15942.23|15942.23|0
1620919760000|2021-05-13 15:29:20|15939.16|15939.16|15937.26|15937.26|15939.16|15939.16|15934.96|15934.96|0
1620919770000|2021-05-13 15:29:30|15936.11|15936.11|15936.11|15936.11|15936.11|15936.11|15936.11|15936.11|0
1620919780000|2021-05-13 15:29:40|15940.08|15940.08|15940.08|15940.08|15940.08|15940.08|15940.08|15940.08|0
1620919790000|2021-05-13 15:29:50|15938.68|15938.68|15942.65|15942.65|15942.65|15942.65|15938.68|15938.68|0
1620976520000|2021-05-14 07:15:20|16106.83|16106.83|16102.64|16102.64|16106.83|16106.83|16102.64|16102.64|0
1620976580000|2021-05-14 07:16:20|16098.44|16098.44|16098.44|16098.44|16098.44|16098.44|16098.44|16098.44|0
1620976620000|2021-05-14 07:17:00|16090.51|16090.51|16090.51|16090.51|16090.51|16090.51|16090.51|16090.51|0
1620976640000|2021-05-14 07:17:20|16082.57|16082.57|16082.57|16082.57|16082.57|16082.57|16082.57|16082.57|0
1620976760000|2021-05-14 07:19:20|16083.97|16083.97|16083.97|16083.97|16083.97|16083.97|16083.97|16083.97|0
1620976800000|2021-05-14 07:20:00|16081.18|16081.18|16081.18|16081.18|16081.18|16081.18|16081.18|16081.18|0
1620976820000|2021-05-14 07:20:20|16085.14|16085.14|16083.74|16083.74|16085.14|16085.14|16080.95|16080.95|0
1620976850000|2021-05-14 07:20:50|16079.78|16079.78|16079.78|16079.78|16079.78|16079.78|16079.78|16079.78|0
1620976870000|2021-05-14 07:21:10|16075.81|16075.81|16075.81|16075.81|16075.81|16075.81|16075.81|16075.81|0
1620976880000|2021-05-14 07:21:20|16065.35|16065.35|16065.35|16065.35|16065.35|16065.35|16065.35|16065.35|0
1620976890000|2021-05-14 07:21:30|16061.38|16061.38|16061.38|16061.38|16061.38|16061.38|16061.38|16061.38|0
1620976950000|2021-05-14 07:22:30|16057.42|16057.42|16053.45|16053.45|16057.42|16057.42|16053.45|16053.45|0
1620977100000|2021-05-14 07:25:00|16040.87|16040.87|16040.87|16040.87|16040.87|16040.87|16040.87|16040.87|0
1620977110000|2021-05-14 07:25:10|16036.9|16036.9|16040.87|16040.87|16040.87|16040.87|16036.9|16036.9|0
1620977120000|2021-05-14 07:25:20|16043.66|16043.66|16039.69|16039.69|16043.66|16043.66|16039.69|16039.69|0
1620977150000|2021-05-14 07:25:50|16035.73|16035.73|16031.53|16031.53|16035.73|16035.73|16031.53|16031.53|0
1620977170000|2021-05-14 07:26:10|16027.34|16027.34|16027.34|16027.34|16027.34|16027.34|16027.34|16027.34|0
1620977190000|2021-05-14 07:26:30|16019.4|16019.4|16001.91|16001.91|16019.4|16019.4|16001.91|16001.91|0
1620977220000|2021-05-14 07:27:00|16005.88|16005.88|16005.88|16005.88|16005.88|16005.88|16005.88|16005.88|0
1620977230000|2021-05-14 07:27:10|16007.27|16007.27|16007.27|16007.27|16007.27|16007.27|16007.27|16007.27|0
1620977240000|2021-05-14 07:27:20|16011.47|16011.47|16011.47|16011.47|16011.47|16011.47|16011.47|16011.47|0
1620977250000|2021-05-14 07:27:30|16019.4|16019.4|16015.44|16015.44|16019.4|16019.4|16015.44|16015.44|0
1620977310000|2021-05-14 07:28:30|16019.63|16019.63|16019.63|16019.63|16019.63|16019.63|16019.63|16019.63|0
1620977370000|2021-05-14 07:29:30|16016.83|16016.83|16016.83|16016.83|16016.83|16016.83|16016.83|16016.83|0
1620977390000|2021-05-14 07:29:50|16012.87|16012.87|16012.87|16012.87|16012.87|16012.87|16012.87|16012.87|0
1620977450000|2021-05-14 07:30:50|16007.27|16007.27|16007.27|16007.27|16007.27|16007.27|16007.27|16007.27|0
1620977570000|2021-05-14 07:32:50|16009.57|16009.57|16009.57|16009.57|16009.57|16009.57|16009.57|16009.57|0
1620977650000|2021-05-14 07:34:10|16012.37|16012.37|16012.37|16012.37|16012.37|16012.37|16012.37|16012.37|0
1620977660000|2021-05-14 07:34:20|16010.97|16010.97|16010.97|16010.97|16010.97|16010.97|16010.97|16010.97|0
1620977740000|2021-05-14 07:35:40|16014.94|16014.94|16014.94|16014.94|16014.94|16014.94|16014.94|16014.94|0
1620977760000|2021-05-14 07:36:00|16010.74|16010.74|16012.14|16012.14|16012.14|16012.14|16010.74|16010.74|0
1620977770000|2021-05-14 07:36:10|16009.84|16009.84|16009.84|16009.84|16009.84|16009.84|16009.84|16009.84|0
1620977870000|2021-05-14 07:37:50|16007.05|16007.05|16007.05|16007.05|16007.05|16007.05|16007.05|16007.05|0
1620977880000|2021-05-14 07:38:00|16002.85|16002.85|16005.65|16005.65|16005.65|16005.65|16002.85|16002.85|0
1620977890000|2021-05-14 07:38:10|16007.05|16007.05|16005.65|16005.65|16007.05|16007.05|16005.65|16005.65|0
1620977900000|2021-05-14 07:38:20|16008.44|16008.44|16016.38|16016.38|16016.38|16016.38|16008.44|16008.44|0
1620977920000|2021-05-14 07:38:40|16019.18|16019.18|16019.18|16019.18|16019.18|16019.18|16019.18|16019.18|0
1620977930000|2021-05-14 07:38:50|16017.78|16017.78|16017.78|16017.78|16017.78|16017.78|16017.78|16017.78|0
1620977950000|2021-05-14 07:39:10|16021.75|16021.75|16021.75|16021.75|16021.75|16021.75|16021.75|16021.75|0
1620977990000|2021-05-14 07:39:50|16025.94|16025.94|16025.94|16025.94|16025.94|16025.94|16025.94|16025.94|0
1620978060000|2021-05-14 07:41:00|16021.97|16021.97|16021.97|16021.97|16021.97|16021.97|16021.97|16021.97|0
1620978120000|2021-05-14 07:42:00|16013.58|16013.58|16013.58|16013.58|16013.58|16013.58|16013.58|16013.58|0
1620978190000|2021-05-14 07:43:10|16009.62|16009.62|16006.82|16006.82|16009.62|16009.62|16006.82|16006.82|0
1620978240000|2021-05-14 07:44:00|16002.85|16002.85|16002.85|16002.85|16002.85|16002.85|16002.85|16002.85|0
1620978300000|2021-05-14 07:45:00|16001.45|16001.45|15997.49|15997.49|16001.45|16001.45|15997.49|15997.49|0
1620978320000|2021-05-14 07:45:20|15993.52|15993.52|15993.52|15993.52|15993.52|15993.52|15993.52|15993.52|0
1620978440000|2021-05-14 07:47:20|15996.32|15996.32|15996.32|15996.32|15996.32|15996.32|15996.32|15996.32|0
1620978450000|2021-05-14 07:47:30|15997.46|15997.46|15997.46|15997.46|15997.46|15997.46|15997.46|15997.46|0
1620978460000|2021-05-14 07:47:40|15998.86|15998.86|15997.46|15997.46|15998.86|15998.86|15997.46|15997.46|0
1620978480000|2021-05-14 07:48:00|16001.43|16001.43|16001.43|16001.43|16001.43|16001.43|16001.43|16001.43|0
1620978500000|2021-05-14 07:48:20|16000.03|16000.03|16000.03|16000.03|16000.03|16000.03|16000.03|16000.03|0
1620978710000|2021-05-14 07:51:50|16004|16004|16004|16004|16004|16004|16004|16004|0
1620978780000|2021-05-14 07:53:00|16001.2|16001.2|16001.2|16001.2|16001.2|16001.2|16001.2|16001.2|0
1620978810000|2021-05-14 07:53:30|16002.6|16002.6|16002.6|16002.6|16002.6|16002.6|16002.6|16002.6|0
1620978830000|2021-05-14 07:53:50|15999.81|15999.81|15999.81|15999.81|15999.81|15999.81|15999.81|15999.81|0
1620978980000|2021-05-14 07:56:20|16003.77|16003.77|16003.77|16003.77|16003.77|16003.77|16003.77|16003.77|0
1620979030000|2021-05-14 07:57:10|16006.57|16006.57|16006.57|16006.57|16006.57|16006.57|16006.57|16006.57|0
1620979200000|2021-05-14 08:00:00|16005.17|16005.17|16005.17|16005.17|16005.17|16005.17|16005.17|16005.17|0
1620979210000|2021-05-14 08:00:10|16013.11|16013.11|16013.11|16013.11|16013.11|16013.11|16013.11|16013.11|0
1620979270000|2021-05-14 08:01:10|16017.3|16017.3|16025.24|16025.24|16025.24|16025.24|16017.3|16017.3|0
1620979290000|2021-05-14 08:01:30|16028.03|16028.03|16032.63|16032.63|16032.63|16032.63|16028.03|16028.03|0
1620979570000|2021-05-14 08:06:10|16041.01|16041.01|16041.01|16041.01|16041.01|16041.01|16041.01|16041.01|0
1620979620000|2021-05-14 08:07:00|16039.62|16039.62|16036.82|16036.82|16039.62|16039.62|16036.82|16036.82|0
1620979650000|2021-05-14 08:07:30|16035.42|16035.42|16035.42|16035.42|16035.42|16035.42|16035.42|16035.42|0
1620979810000|2021-05-14 08:10:10|16038.22|16038.22|16038.22|16038.22|16038.22|16038.22|16038.22|16038.22|0
1620979920000|2021-05-14 08:12:00|16033.63|16033.63|16033.63|16033.63|16033.63|16033.63|16033.63|16033.63|0
1620979940000|2021-05-14 08:12:20|16034.77|16034.77|16034.77|16034.77|16034.77|16034.77|16034.77|16034.77|0
1620980020000|2021-05-14 08:13:40|16031.98|16031.98|16031.98|16031.98|16031.98|16031.98|16031.98|16031.98|0
1620980030000|2021-05-14 08:13:50|16029.18|16029.18|16029.18|16029.18|16029.18|16029.18|16029.18|16029.18|0
1620980100000|2021-05-14 08:15:00|16031.48|16031.48|16031.48|16031.48|16031.48|16031.48|16031.48|16031.48|0
1620980150000|2021-05-14 08:15:50|16032.88|16032.88|16032.88|16032.88|16032.88|16032.88|16032.88|16032.88|0
1620980470000|2021-05-14 08:21:10|16030.08|16030.08|16030.08|16030.08|16030.08|16030.08|16030.08|16030.08|0
1620980520000|2021-05-14 08:22:00|16025.89|16025.89|16025.89|16025.89|16025.89|16025.89|16025.89|16025.89|0
1620980540000|2021-05-14 08:22:20|16013.98|16013.98|16013.98|16013.98|16013.98|16013.98|16013.98|16013.98|0
1620980590000|2021-05-14 08:23:10|16015.38|16015.38|16015.38|16015.38|16015.38|16015.38|16015.38|16015.38|0
1620980650000|2021-05-14 08:24:10|16013.98|16013.98|16013.98|16013.98|16013.98|16013.98|16013.98|16013.98|0
1620980710000|2021-05-14 08:25:10|16010.01|16010.01|16010.01|16010.01|16010.01|16010.01|16010.01|16010.01|0
1620980760000|2021-05-14 08:26:00|16008.87|16008.87|16008.87|16008.87|16008.87|16008.87|16008.87|16008.87|0
1620980830000|2021-05-14 08:27:10|16010.26|16010.26|16007.47|16007.47|16010.26|16010.26|16007.47|16007.47|0
1620980840000|2021-05-14 08:27:20|16003.27|16003.27|16003.27|16003.27|16003.27|16003.27|16003.27|16003.27|0
1620980850000|2021-05-14 08:27:30|16000.48|16000.48|16000.48|16000.48|16000.48|16000.48|16000.48|16000.48|0
1620980870000|2021-05-14 08:27:50|16006.07|16006.07|16006.07|16006.07|16006.07|16006.07|16006.07|16006.07|0
1620980940000|2021-05-14 08:29:00|16010.04|16010.04|16010.04|16010.04|16010.04|16010.04|16010.04|16010.04|0
1620980980000|2021-05-14 08:29:40|16014.01|16014.01|16014.01|16014.01|16014.01|16014.01|16014.01|16014.01|0
1620980990000|2021-05-14 08:29:50|16017.97|16017.97|16017.97|16017.97|16017.97|16017.97|16017.97|16017.97|0
1620981040000|2021-05-14 08:30:40|16016.58|16016.58|16016.58|16016.58|16016.58|16016.58|16016.58|16016.58|0
1620981110000|2021-05-14 08:31:50|16015.18|16015.18|16015.18|16015.18|16015.18|16015.18|16015.18|16015.18|0
1620981120000|2021-05-14 08:32:00|16016.58|16016.58|16016.58|16016.58|16016.58|16016.58|16016.58|16016.58|0
1620981180000|2021-05-14 08:33:00|16012.61|16012.61|16012.61|16012.61|16012.61|16012.61|16012.61|16012.61|0
1620981190000|2021-05-14 08:33:10|16008.64|16008.64|16008.64|16008.64|16008.64|16008.64|16008.64|16008.64|0
1620981210000|2021-05-14 08:33:30|16004.67|16004.67|16004.67|16004.67|16004.67|16004.67|16004.67|16004.67|0
1620981220000|2021-05-14 08:33:40|16001.88|16001.88|16001.88|16001.88|16001.88|16001.88|16001.88|16001.88|0
1620981290000|2021-05-14 08:34:50|16003.27|16003.27|16003.27|16003.27|16003.27|16003.27|16003.27|16003.27|0
1620981370000|2021-05-14 08:36:10|16006.07|16006.07|16006.07|16006.07|16006.07|16006.07|16006.07|16006.07|0
1620981460000|2021-05-14 08:37:40|16004.67|16004.67|16004.67|16004.67|16004.67|16004.67|16004.67|16004.67|0
1620981480000|2021-05-14 08:38:00|16003.27|16003.27|16003.27|16003.27|16003.27|16003.27|16003.27|16003.27|0
1620981520000|2021-05-14 08:38:40|16007.47|16007.47|16007.47|16007.47|16007.47|16007.47|16007.47|16007.47|0
1620981570000|2021-05-14 08:39:30|16004.67|16004.67|16004.67|16004.67|16004.67|16004.67|16004.67|16004.67|0
1620981710000|2021-05-14 08:41:50|15996.74|15996.74|15996.74|15996.74|15996.74|15996.74|15996.74|15996.74|0
1620981780000|2021-05-14 08:43:00|15999.53|15999.53|15999.53|15999.53|15999.53|15999.53|15999.53|15999.53|0
1620981960000|2021-05-14 08:46:00|15998.14|15998.14|15996.74|15996.74|15998.14|15998.14|15996.74|15996.74|0
1620981980000|2021-05-14 08:46:20|15999.53|15999.53|15999.53|15999.53|15999.53|15999.53|15999.53|15999.53|0
1620982110000|2021-05-14 08:48:30|16007.47|16007.47|16010.26|16010.26|16010.26|16010.26|16007.47|16007.47|0
1620982120000|2021-05-14 08:48:40|16011.66|16011.66|16011.66|16011.66|16011.66|16011.66|16011.66|16011.66|0
1620982180000|2021-05-14 08:49:40|16015.86|16015.86|16015.86|16015.86|16015.86|16015.86|16015.86|16015.86|0
1620982200000|2021-05-14 08:50:00|16023.79|16023.79|16023.79|16023.79|16023.79|16023.79|16023.79|16023.79|0
1620982230000|2021-05-14 08:50:30|16019.82|16019.82|16019.82|16019.82|16019.82|16019.82|16019.82|16019.82|0
1620982300000|2021-05-14 08:51:40|16022.62|16022.62|16022.62|16022.62|16022.62|16022.62|16022.62|16022.62|0
1620982370000|2021-05-14 08:52:50|16024.02|16024.02|16024.02|16024.02|16024.02|16024.02|16024.02|16024.02|0
1620982380000|2021-05-14 08:53:00|16022.62|16022.62|16022.62|16022.62|16022.62|16022.62|16022.62|16022.62|0
1620982440000|2021-05-14 08:54:00|16021.22|16021.22|16021.22|16021.22|16021.22|16021.22|16021.22|16021.22|0
1620982450000|2021-05-14 08:54:10|16018.43|16018.43|16015.63|16015.63|16018.43|16018.43|16015.63|16015.63|0
1620982520000|2021-05-14 08:55:20|16023.57|16023.57|16023.57|16023.57|16023.57|16023.57|16023.57|16023.57|0
1620982600000|2021-05-14 08:56:40|16024.71|16024.71|16024.71|16024.71|16024.71|16024.71|16024.71|16024.71|0
1620982620000|2021-05-14 08:57:00|16025.86|16025.86|16024.71|16024.71|16025.86|16025.86|16024.71|16024.71|0
1620982690000|2021-05-14 08:58:10|16028.68|16028.68|16028.68|16028.68|16028.68|16028.68|16028.68|16028.68|0
1620982720000|2021-05-14 08:58:40|16024.71|16024.71|16024.71|16024.71|16024.71|16024.71|16024.71|16024.71|0
1620982760000|2021-05-14 08:59:20|16026.11|16026.11|16026.11|16026.11|16026.11|16026.11|16026.11|16026.11|0
1620982830000|2021-05-14 09:00:30|16027.51|16027.51|16027.51|16027.51|16027.51|16027.51|16027.51|16027.51|0
1620982890000|2021-05-14 09:01:30|16026.36|16026.36|16026.36|16026.36|16026.36|16026.36|16026.36|16026.36|0
1620982930000|2021-05-14 09:02:10|16034.3|16034.3|16034.3|16034.3|16034.3|16034.3|16034.3|16034.3|0
1620982940000|2021-05-14 09:02:20|16036.84|16036.84|16036.84|16036.84|16036.84|16036.84|16036.84|16036.84|0
1620982950000|2021-05-14 09:02:30|16038.24|16038.24|16038.24|16038.24|16038.24|16038.24|16038.24|16038.24|0
1620983130000|2021-05-14 09:05:30|16041.04|16041.04|16043.83|16043.83|16043.83|16043.83|16041.04|16041.04|0
1620983140000|2021-05-14 09:05:40|16046.63|16046.63|16046.63|16046.63|16046.63|16046.63|16046.63|16046.63|0
1620983180000|2021-05-14 09:06:20|16050.6|16050.6|16050.6|16050.6|16050.6|16050.6|16050.6|16050.6|0
1620983230000|2021-05-14 09:07:10|16052|16052|16052|16052|16052|16052|16052|16052|0
1620983400000|2021-05-14 09:10:00|16053.14|16053.14|16053.14|16053.14|16053.14|16053.14|16053.14|16053.14|0
1620983430000|2021-05-14 09:10:30|16055.94|16055.94|16055.94|16055.94|16055.94|16055.94|16055.94|16055.94|0
1620983460000|2021-05-14 09:11:00|16059.91|16059.91|16059.91|16059.91|16059.91|16059.91|16059.91|16059.91|0
1620983520000|2021-05-14 09:12:00|16067.84|16067.84|16067.84|16067.84|16067.84|16067.84|16067.84|16067.84|0
1620983550000|2021-05-14 09:12:30|16069.24|16069.24|16077.18|16077.18|16077.18|16077.18|16069.24|16069.24|0
1620983560000|2021-05-14 09:12:40|16073.21|16073.21|16073.21|16073.21|16073.21|16073.21|16073.21|16073.21|0
1620983620000|2021-05-14 09:13:40|16071.81|16071.81|16069.01|16069.01|16071.81|16071.81|16069.01|16069.01|0
1620983760000|2021-05-14 09:16:00|16072.98|16072.98|16072.98|16072.98|16072.98|16072.98|16072.98|16072.98|0
1620983830000|2021-05-14 09:17:10|16077.18|16077.18|16077.18|16077.18|16077.18|16077.18|16077.18|16077.18|0
1620983860000|2021-05-14 09:17:40|16081.37|16081.37|16081.37|16081.37|16081.37|16081.37|16081.37|16081.37|0
1620983890000|2021-05-14 09:18:10|16084.17|16084.17|16084.17|16084.17|16084.17|16084.17|16084.17|16084.17|0
1620983920000|2021-05-14 09:18:40|16082.77|16082.77|16082.77|16082.77|16082.77|16082.77|16082.77|16082.77|0
1620983960000|2021-05-14 09:19:20|16083.92|16083.92|16083.92|16083.92|16083.92|16083.92|16083.92|16083.92|0
1620984070000|2021-05-14 09:21:10|16081.12|16081.12|16081.12|16081.12|16081.12|16081.12|16081.12|16081.12|0
1620984160000|2021-05-14 09:22:40|16079.72|16079.72|16079.72|16079.72|16079.72|16079.72|16079.72|16079.72|0
1620984200000|2021-05-14 09:23:20|16081.12|16081.12|16081.12|16081.12|16081.12|16081.12|16081.12|16081.12|0
1620984270000|2021-05-14 09:24:30|16075.53|16075.53|16075.53|16075.53|16075.53|16075.53|16075.53|16075.53|0
1620984300000|2021-05-14 09:25:00|16079.72|16079.72|16079.72|16079.72|16079.72|16079.72|16079.72|16079.72|0
1620984330000|2021-05-14 09:25:30|16087.66|16087.66|16087.66|16087.66|16087.66|16087.66|16087.66|16087.66|0
1620984420000|2021-05-14 09:27:00|16086.26|16086.26|16086.26|16086.26|16086.26|16086.26|16086.26|16086.26|0
1620984430000|2021-05-14 09:27:10|16087.66|16087.66|16087.66|16087.66|16087.66|16087.66|16087.66|16087.66|0
1620984440000|2021-05-14 09:27:20|16089.06|16089.06|16089.06|16089.06|16089.06|16089.06|16089.06|16089.06|0
1620984530000|2021-05-14 09:28:50|16093.02|16093.02|16093.02|16093.02|16093.02|16093.02|16093.02|16093.02|0
1620984570000|2021-05-14 09:29:30|16094.42|16094.42|16094.42|16094.42|16094.42|16094.42|16094.42|16094.42|0
1620984580000|2021-05-14 09:29:40|16093.27|16093.27|16093.27|16093.27|16093.27|16093.27|16093.27|16093.27|0
1620984610000|2021-05-14 09:30:10|16091.88|16091.88|16091.88|16091.88|16091.88|16091.88|16091.88|16091.88|0
1620984650000|2021-05-14 09:30:50|16086.28|16086.28|16083.49|16083.49|16089.08|16089.08|16082.09|16082.09|0
1620984690000|2021-05-14 09:31:30|16084.89|16084.89|16084.89|16084.89|16084.89|16084.89|16084.89|16084.89|0
1620984830000|2021-05-14 09:33:50|16086.28|16086.28|16086.28|16086.28|16086.28|16086.28|16086.28|16086.28|0
1620984920000|2021-05-14 09:35:20|16084.89|16084.89|16084.89|16084.89|16084.89|16084.89|16084.89|16084.89|0
1620985010000|2021-05-14 09:36:50|16080.92|16080.92|16080.92|16080.92|16080.92|16080.92|16080.92|16080.92|0
1620985020000|2021-05-14 09:37:00|16076.95|16076.95|16076.95|16076.95|16076.95|16076.95|16076.95|16076.95|0
1620985060000|2021-05-14 09:37:40|16078.35|16078.35|16078.35|16078.35|16078.35|16078.35|16078.35|16078.35|0
1620985080000|2021-05-14 09:38:00|16081.14|16081.14|16083.94|16083.94|16083.94|16083.94|16081.14|16081.14|0
1620985240000|2021-05-14 09:40:40|16088.13|16088.13|16088.13|16088.13|16088.13|16088.13|16088.13|16088.13|0
1620985360000|2021-05-14 09:42:40|16086.99|16086.99|16086.99|16086.99|16086.99|16086.99|16086.99|16086.99|0
1620985400000|2021-05-14 09:43:20|16089.78|16089.78|16089.78|16089.78|16089.78|16089.78|16089.78|16089.78|0
1620985480000|2021-05-14 09:44:40|16085.81|16085.81|16085.81|16085.81|16085.81|16085.81|16085.81|16085.81|0
1620985510000|2021-05-14 09:45:10|16089.78|16089.78|16089.78|16089.78|16089.78|16089.78|16089.78|16089.78|0
1620985520000|2021-05-14 09:45:20|16095.37|16095.37|16095.37|16095.37|16095.37|16095.37|16095.37|16095.37|0
1620985780000|2021-05-14 09:49:40|16096.77|16096.77|16096.77|16096.77|16096.77|16096.77|16096.77|16096.77|0
1620985800000|2021-05-14 09:50:00|16108.68|16108.68|16112.64|16112.64|16112.64|16112.64|16108.68|16108.68|0
1620985810000|2021-05-14 09:50:10|16109.85|16109.85|16109.85|16109.85|16109.85|16109.85|16109.85|16109.85|0
1620985870000|2021-05-14 09:51:10|16114.04|16114.04|16114.04|16114.04|16114.04|16114.04|16114.04|16114.04|0
1620985940000|2021-05-14 09:52:20|16109.85|16109.85|16109.85|16109.85|16109.85|16109.85|16109.85|16109.85|0
1620985950000|2021-05-14 09:52:30|16111.25|16111.25|16111.25|16111.25|16111.25|16111.25|16111.25|16111.25|0
1620985980000|2021-05-14 09:53:00|16112.64|16112.64|16112.64|16112.64|16112.64|16112.64|16112.64|16112.64|0
1620986180000|2021-05-14 09:56:20|16111.25|16111.25|16111.25|16111.25|16111.25|16111.25|16111.25|16111.25|0
1620986190000|2021-05-14 09:56:30|16112.64|16112.64|16112.64|16112.64|16112.64|16112.64|16112.64|16112.64|0
1620986400000|2021-05-14 10:00:00|16115.44|16115.44|16115.44|16115.44|16115.44|16115.44|16115.44|16115.44|0
1620986500000|2021-05-14 10:01:40|16114.04|16114.04|16114.04|16114.04|16114.04|16114.04|16114.04|16114.04|0
1620986510000|2021-05-14 10:01:50|16112.64|16112.64|16112.64|16112.64|16112.64|16112.64|16112.64|16112.64|0
1620986620000|2021-05-14 10:03:40|16107.05|16107.05|16107.05|16107.05|16107.05|16107.05|16107.05|16107.05|0
1620986640000|2021-05-14 10:04:00|16108.2|16108.2|16108.2|16108.2|16108.2|16108.2|16108.2|16108.2|0
1620986660000|2021-05-14 10:04:20|16113.79|16113.79|16113.79|16113.79|16113.79|16113.79|16113.79|16113.79|0
1620986700000|2021-05-14 10:05:00|16112.39|16112.39|16112.39|16112.39|16112.39|16112.39|16112.39|16112.39|0
1620986770000|2021-05-14 10:06:10|16111|16111|16111|16111|16111|16111|16111|16111|0
1620986820000|2021-05-14 10:07:00|16109.6|16109.6|16109.6|16109.6|16109.6|16109.6|16109.6|16109.6|0
1620986880000|2021-05-14 10:08:00|16106.8|16106.8|16106.8|16106.8|16106.8|16106.8|16106.8|16106.8|0
1620987000000|2021-05-14 10:10:00|16104.01|16104.01|16104.01|16104.01|16104.01|16104.01|16104.01|16104.01|0
1620987050000|2021-05-14 10:10:50|16102.86|16102.86|16102.86|16102.86|16102.86|16102.86|16102.86|16102.86|0
1620987100000|2021-05-14 10:11:40|16105.65|16105.65|16105.65|16105.65|16105.65|16105.65|16105.65|16105.65|0
1620987120000|2021-05-14 10:12:00|16104.26|16104.26|16104.26|16104.26|16104.26|16104.26|16104.26|16104.26|0
1620987160000|2021-05-14 10:12:40|16103.08|16103.08|16103.08|16103.08|16103.08|16103.08|16103.08|16103.08|0
1620987190000|2021-05-14 10:13:10|16101.69|16101.69|16096.32|16096.32|16101.69|16101.69|16096.32|16096.32|0
1620987200000|2021-05-14 10:13:20|16093.52|16093.52|16092.38|16092.38|16093.52|16093.52|16092.38|16092.38|0
1620987240000|2021-05-14 10:14:00|16089.58|16089.58|16092.38|16092.38|16092.38|16092.38|16089.58|16089.58|0
1620987360000|2021-05-14 10:16:00|16090.98|16090.98|16090.98|16090.98|16090.98|16090.98|16090.98|16090.98|0
1620987370000|2021-05-14 10:16:10|16094.95|16094.95|16094.95|16094.95|16094.95|16094.95|16094.95|16094.95|0
1620987450000|2021-05-14 10:17:30|16098.91|16098.91|16098.91|16098.91|16098.91|16098.91|16098.91|16098.91|0
1620987600000|2021-05-14 10:20:00|16103.11|16103.11|16103.11|16103.11|16103.11|16103.11|16103.11|16103.11|0
1620987630000|2021-05-14 10:20:30|16104.51|16104.51|16104.51|16104.51|16104.51|16104.51|16104.51|16104.51|0
1620987640000|2021-05-14 10:20:40|16105.9|16105.9|16105.9|16105.9|16105.9|16105.9|16105.9|16105.9|0
1620987650000|2021-05-14 10:20:50|16113.84|16113.84|16113.84|16113.84|16121.77|16121.77|16113.84|16113.84|0
1620987930000|2021-05-14 10:25:30|16116.63|16116.63|16118.03|16118.03|16118.03|16118.03|16116.63|16116.63|0
1620987940000|2021-05-14 10:25:40|16119.43|16119.43|16116.63|16116.63|16119.43|16119.43|16116.63|16116.63|0
1620987980000|2021-05-14 10:26:20|16118.03|16118.03|16118.03|16118.03|16118.03|16118.03|16118.03|16118.03|0
1620988030000|2021-05-14 10:27:10|16116.63|16116.63|16112.44|16112.44|16116.63|16116.63|16112.44|16112.44|0
1620988060000|2021-05-14 10:27:40|16111.29|16111.29|16111.29|16111.29|16111.29|16111.29|16111.29|16111.29|0
1620988070000|2021-05-14 10:27:50|16115.26|16115.26|16115.26|16115.26|16115.26|16115.26|16115.26|16115.26|0
1620988080000|2021-05-14 10:28:00|16116.66|16116.66|16116.66|16116.66|16116.66|16116.66|16116.66|16116.66|0
1620988090000|2021-05-14 10:28:10|16115.26|16115.26|16111.29|16111.29|16115.26|16115.26|16111.29|16111.29|0
1620988140000|2021-05-14 10:29:00|16109.89|16109.89|16108.5|16108.5|16109.89|16109.89|16108.5|16108.5|0
1620988230000|2021-05-14 10:30:30|16116.43|16116.43|16116.43|16116.43|16116.43|16116.43|16116.43|16116.43|0
1620988290000|2021-05-14 10:31:30|16120.63|16120.63|16120.63|16120.63|16120.63|16120.63|16120.63|16120.63|0
1620988310000|2021-05-14 10:31:50|16124.82|16124.82|16123.42|16123.42|16124.82|16124.82|16123.42|16123.42|0
1620988320000|2021-05-14 10:32:00|16124.82|16124.82|16124.82|16124.82|16124.82|16124.82|16124.82|16124.82|0
1620988410000|2021-05-14 10:33:30|16123.42|16123.42|16123.42|16123.42|16124.82|16124.82|16123.42|16123.42|0
1620988420000|2021-05-14 10:33:40|16124.82|16124.82|16124.82|16124.82|16124.82|16124.82|16124.82|16124.82|0
1620988440000|2021-05-14 10:34:00|16127.62|16127.62|16123.42|16123.42|16127.62|16127.62|16123.42|16123.42|0
1620988480000|2021-05-14 10:34:40|16124.57|16124.57|16124.57|16124.57|16124.57|16124.57|16124.57|16124.57|0
1620988600000|2021-05-14 10:36:40|16125.97|16125.97|16125.97|16125.97|16125.97|16125.97|16125.97|16125.97|0
1620988620000|2021-05-14 10:37:00|16124.57|16124.57|16124.57|16124.57|16124.57|16124.57|16124.57|16124.57|0
1620988760000|2021-05-14 10:39:20|16127.37|16127.37|16124.57|16124.57|16127.37|16127.37|16124.57|16124.57|0
1620988820000|2021-05-14 10:40:20|16128.54|16128.54|16132.51|16132.51|16132.51|16132.51|16128.54|16128.54|0
1620988840000|2021-05-14 10:40:40|16128.54|16128.54|16128.54|16128.54|16128.54|16128.54|16128.54|16128.54|0
1620988850000|2021-05-14 10:40:50|16127.39|16127.39|16124.57|16124.57|16128.54|16128.54|16124.57|16124.57|0
1620988880000|2021-05-14 10:41:20|16121.77|16121.77|16121.77|16121.77|16121.77|16121.77|16121.77|16121.77|0
1620988910000|2021-05-14 10:41:50|16125.97|16125.97|16125.97|16125.97|16125.97|16125.97|16125.97|16125.97|0
1620988990000|2021-05-14 10:43:10|16124.82|16124.82|16123.67|16123.67|16124.82|16124.82|16123.67|16123.67|0
1620989040000|2021-05-14 10:44:00|16119.48|16119.48|16119.48|16119.48|16119.48|16119.48|16119.48|16119.48|0
1620989070000|2021-05-14 10:44:30|16111.54|16111.54|16111.54|16111.54|16111.54|16111.54|16111.54|16111.54|0
1620989130000|2021-05-14 10:45:30|16108.75|16108.75|16107.35|16107.35|16108.75|16108.75|16107.35|16107.35|0
1620989140000|2021-05-14 10:45:40|16105.95|16105.95|16105.95|16105.95|16105.95|16105.95|16105.95|16105.95|0
1620989160000|2021-05-14 10:46:00|16103.15|16103.15|16103.15|16103.15|16103.15|16103.15|16103.15|16103.15|0
1620989180000|2021-05-14 10:46:20|16105.95|16105.95|16105.95|16105.95|16105.95|16105.95|16105.95|16105.95|0
1620989200000|2021-05-14 10:46:40|16104.8|16104.8|16104.8|16104.8|16104.8|16104.8|16104.8|16104.8|0
1620989340000|2021-05-14 10:49:00|16100.83|16100.83|16100.83|16100.83|16100.83|16100.83|16100.83|16100.83|0
1620989390000|2021-05-14 10:49:50|16102.23|16102.23|16102.23|16102.23|16102.23|16102.23|16102.23|16102.23|0
1620989400000|2021-05-14 10:50:00|16100.83|16100.83|16098.04|16098.04|16100.83|16100.83|16098.04|16098.04|0
1620989520000|2021-05-14 10:52:00|16095.24|16095.24|16095.24|16095.24|16095.24|16095.24|16095.24|16095.24|0
1620989550000|2021-05-14 10:52:30|16097.54|16097.54|16097.54|16097.54|16097.54|16097.54|16097.54|16097.54|0
1620989650000|2021-05-14 10:54:10|16101.73|16101.73|16101.73|16101.73|16101.73|16101.73|16101.73|16101.73|0
1620989720000|2021-05-14 10:55:20|16105.7|16105.7|16105.7|16105.7|16105.7|16105.7|16105.7|16105.7|0
1620989890000|2021-05-14 10:58:10|16101.51|16101.51|16101.51|16101.51|16101.51|16101.51|16101.51|16101.51|0
1620989940000|2021-05-14 10:59:00|16105.47|16105.47|16105.47|16105.47|16105.47|16105.47|16105.47|16105.47|0
1620990060000|2021-05-14 11:01:00|16109.67|16109.67|16109.67|16109.67|16109.67|16109.67|16109.67|16109.67|0
1620990120000|2021-05-14 11:02:00|16108.52|16108.52|16108.52|16108.52|16108.52|16108.52|16108.52|16108.52|0
1620990180000|2021-05-14 11:03:00|16104.55|16104.55|16104.55|16104.55|16104.55|16104.55|16104.55|16104.55|0
1620990220000|2021-05-14 11:03:40|16105.7|16105.7|16105.7|16105.7|16105.7|16105.7|16105.7|16105.7|0
1620990240000|2021-05-14 11:04:00|16107.1|16107.1|16107.1|16107.1|16107.1|16107.1|16107.1|16107.1|0
1620990360000|2021-05-14 11:06:00|16103.13|16103.13|16103.13|16103.13|16103.13|16103.13|16103.13|16103.13|0
1620990380000|2021-05-14 11:06:20|16107.33|16107.33|16101.96|16101.96|16107.33|16107.33|16101.96|16101.96|0
1620990390000|2021-05-14 11:06:30|16097.99|16097.99|16097.99|16097.99|16097.99|16097.99|16097.99|16097.99|0
1620990450000|2021-05-14 11:07:30|16101.96|16101.96|16101.96|16101.96|16101.96|16101.96|16101.96|16101.96|0
1620990620000|2021-05-14 11:10:20|16104.76|16104.76|16100.56|16100.56|16104.76|16104.76|16100.56|16100.56|0
1620990900000|2021-05-14 11:15:00|16099.16|16099.16|16099.16|16099.16|16099.16|16099.16|16099.16|16099.16|0
1620990920000|2021-05-14 11:15:20|16107.1|16107.1|16107.1|16107.1|16107.1|16107.1|16107.1|16107.1|0
1620990950000|2021-05-14 11:15:50|16105.95|16105.95|16103.15|16103.15|16105.95|16105.95|16103.15|16103.15|0
1620991000000|2021-05-14 11:16:40|16101.76|16101.76|16101.76|16101.76|16101.76|16101.76|16101.76|16101.76|0
1620991050000|2021-05-14 11:17:30|16105.72|16105.72|16105.72|16105.72|16105.72|16105.72|16105.72|16105.72|0
1620991060000|2021-05-14 11:17:40|16101.76|16101.76|16101.76|16101.76|16101.76|16101.76|16101.76|16101.76|0
1620991100000|2021-05-14 11:18:20|16104.55|16104.55|16103.15|16103.15|16104.55|16104.55|16103.15|16103.15|0
1620991200000|2021-05-14 11:20:00|16107.12|16107.12|16107.12|16107.12|16107.12|16107.12|16107.12|16107.12|0
1620991280000|2021-05-14 11:21:20|16095.22|16095.22|16095.22|16095.22|16095.22|16095.22|16095.22|16095.22|0
1620991290000|2021-05-14 11:21:30|16098.02|16098.02|16098.02|16098.02|16098.02|16098.02|16098.02|16098.02|0
1620991330000|2021-05-14 11:22:10|16101.98|16101.98|16101.98|16101.98|16101.98|16101.98|16101.98|16101.98|0
1620991460000|2021-05-14 11:24:20|16105.95|16105.95|16105.95|16105.95|16105.95|16105.95|16105.95|16105.95|0
1620991530000|2021-05-14 11:25:30|16108.25|16108.25|16108.25|16108.25|16108.25|16108.25|16108.25|16108.25|0
1620991630000|2021-05-14 11:27:10|16104.28|16104.28|16104.28|16104.28|16104.28|16104.28|16104.28|16104.28|0
1620991660000|2021-05-14 11:27:40|16105.68|16105.68|16105.68|16105.68|16105.68|16105.68|16105.68|16105.68|0
1620991670000|2021-05-14 11:27:50|16109.64|16109.64|16112.44|16112.44|16112.44|16112.44|16109.64|16109.64|0
1620991680000|2021-05-14 11:28:00|16111.04|16111.04|16111.04|16111.04|16111.04|16111.04|16111.04|16111.04|0
1620991720000|2021-05-14 11:28:40|16112.44|16112.44|16112.44|16112.44|16112.44|16112.44|16112.44|16112.44|0
1620991790000|2021-05-14 11:29:50|16113.84|16113.84|16113.84|16113.84|16113.84|16113.84|16113.84|16113.84|0
1620991800000|2021-05-14 11:30:00|16117.81|16117.81|16117.81|16117.81|16117.81|16117.81|16117.81|16117.81|0
1620991850000|2021-05-14 11:30:50|16116.41|16116.41|16116.41|16116.41|16116.41|16116.41|16116.41|16116.41|0
1620991870000|2021-05-14 11:31:10|16122|16122|16122|16122|16122|16122|16122|16122|0
1620991890000|2021-05-14 11:31:30|16124.8|16124.8|16120.6|16120.6|16124.8|16124.8|16120.6|16120.6|0
1620991910000|2021-05-14 11:31:50|16124.57|16124.57|16124.57|16124.57|16124.57|16124.57|16124.57|16124.57|0
1620991950000|2021-05-14 11:32:30|16128.54|16128.54|16128.54|16128.54|16128.54|16128.54|16128.54|16128.54|0
1620991970000|2021-05-14 11:32:50|16127.14|16127.14|16127.14|16127.14|16127.14|16127.14|16127.14|16127.14|0
1620992090000|2021-05-14 11:34:50|16135.08|16135.08|16136.47|16136.47|16136.47|16136.47|16135.08|16135.08|0
1620992160000|2021-05-14 11:36:00|16135.08|16135.08|16135.08|16135.08|16135.08|16135.08|16135.08|16135.08|0
1620992340000|2021-05-14 11:39:00|16136.47|16136.47|16136.47|16136.47|16136.47|16136.47|16136.47|16136.47|0
1620992390000|2021-05-14 11:39:50|16135.33|16135.33|16135.33|16135.33|16135.33|16135.33|16135.33|16135.33|0
1620992490000|2021-05-14 11:41:30|16133.93|16133.93|16133.93|16133.93|16135.33|16135.33|16133.93|16133.93|0
1620992580000|2021-05-14 11:43:00|16135.33|16135.33|16135.33|16135.33|16135.33|16135.33|16135.33|16135.33|0
1620992610000|2021-05-14 11:43:30|16133.93|16133.93|16133.93|16133.93|16133.93|16133.93|16133.93|16133.93|0
1620992620000|2021-05-14 11:43:40|16135.33|16135.33|16135.33|16135.33|16135.33|16135.33|16135.33|16135.33|0
1620992640000|2021-05-14 11:44:00|16133.93|16133.93|16133.93|16133.93|16133.93|16133.93|16133.93|16133.93|0
1620992650000|2021-05-14 11:44:10|16135.33|16135.33|16135.33|16135.33|16135.33|16135.33|16135.33|16135.33|0
1620992690000|2021-05-14 11:44:50|16139.29|16139.29|16139.29|16139.29|16139.29|16139.29|16139.29|16139.29|0
1620992720000|2021-05-14 11:45:20|16137.9|16137.9|16136.5|16136.5|16137.9|16137.9|16136.5|16136.5|0
1620992730000|2021-05-14 11:45:30|16135.35|16135.35|16135.35|16135.35|16135.35|16135.35|16135.35|16135.35|0
1620992820000|2021-05-14 11:47:00|16138.15|16138.15|16136.75|16136.75|16138.15|16138.15|16136.75|16136.75|0
1620992830000|2021-05-14 11:47:10|16138.15|16138.15|16138.15|16138.15|16138.15|16138.15|16138.15|16138.15|0
1620992860000|2021-05-14 11:47:40|16140.44|16140.44|16140.44|16140.44|16140.44|16140.44|16140.44|16140.44|0
1620992880000|2021-05-14 11:48:00|16148.38|16148.38|16140.44|16140.44|16148.38|16148.38|16140.44|16140.44|0
1620992900000|2021-05-14 11:48:20|16143.24|16143.24|16143.24|16143.24|16143.24|16143.24|16143.24|16143.24|0
1620992910000|2021-05-14 11:48:30|16146.03|16146.03|16144.64|16144.64|16146.03|16146.03|16144.64|16144.64|0
1620992920000|2021-05-14 11:48:40|16143.24|16143.24|16141.84|16141.84|16143.24|16143.24|16141.84|16141.84|0
1620992930000|2021-05-14 11:48:50|16143.24|16143.24|16143.24|16143.24|16143.24|16143.24|16143.24|16143.24|0
1620992950000|2021-05-14 11:49:10|16141.84|16141.84|16141.84|16141.84|16141.84|16141.84|16141.84|16141.84|0
1620992980000|2021-05-14 11:49:40|16142.99|16142.99|16137.62|16137.62|16142.99|16142.99|16137.62|16137.62|0
1620993000000|2021-05-14 11:50:00|16136.22|16136.22|16136.22|16136.22|16136.22|16136.22|16136.22|16136.22|0
1620993060000|2021-05-14 11:51:00|16140.19|16140.19|16140.19|16140.19|16140.19|16140.19|16140.19|16140.19|0
1620993250000|2021-05-14 11:54:10|16139.04|16139.04|16139.04|16139.04|16139.04|16139.04|16139.04|16139.04|0
1620993260000|2021-05-14 11:54:20|16141.34|16141.34|16141.34|16141.34|16141.34|16141.34|16141.34|16141.34|0
1620993310000|2021-05-14 11:55:10|16144.14|16144.14|16144.14|16144.14|16144.14|16144.14|16144.14|16144.14|0
1620993360000|2021-05-14 11:56:00|16142.99|16142.99|16142.99|16142.99|16142.99|16142.99|16142.99|16142.99|0
1620993380000|2021-05-14 11:56:20|16140.19|16140.19|16140.19|16140.19|16140.19|16140.19|16140.19|16140.19|0
1620993560000|2021-05-14 11:59:20|16141.59|16141.59|16141.59|16141.59|16141.59|16141.59|16141.59|16141.59|0
1620993620000|2021-05-14 12:00:20|16142.99|16142.99|16142.99|16142.99|16142.99|16142.99|16142.99|16142.99|0
1620993640000|2021-05-14 12:00:40|16151.38|16151.38|16151.38|16151.38|16151.38|16151.38|16151.38|16151.38|0
1620993650000|2021-05-14 12:00:50|16155.34|16155.34|16155.34|16155.34|16155.34|16155.34|16155.34|16155.34|0
1620993670000|2021-05-14 12:01:10|16156.49|16156.49|16156.49|16156.49|16156.49|16156.49|16156.49|16156.49|0
1620993710000|2021-05-14 12:01:50|16160.46|16160.46|16157.66|16157.66|16161.86|16161.86|16157.66|16157.66|0
1620993750000|2021-05-14 12:02:30|16156.27|16156.27|16156.27|16156.27|16156.27|16156.27|16156.27|16156.27|0
1620993760000|2021-05-14 12:02:40|16159.06|16159.06|16159.06|16159.06|16159.06|16159.06|16159.06|16159.06|0
1620993790000|2021-05-14 12:03:10|16156.27|16156.27|16156.27|16156.27|16156.27|16156.27|16156.27|16156.27|0
1620993870000|2021-05-14 12:04:30|16159.06|16159.06|16159.06|16159.06|16159.06|16159.06|16159.06|16159.06|0
1620993890000|2021-05-14 12:04:50|16156.27|16156.27|16157.41|16157.41|16157.41|16157.41|16156.27|16156.27|0
1620993920000|2021-05-14 12:05:20|16156.02|16156.02|16156.02|16156.02|16156.02|16156.02|16156.02|16156.02|0
1620993930000|2021-05-14 12:05:30|16153.22|16153.22|16150.42|16150.42|16153.22|16153.22|16150.42|16150.42|0
1620993960000|2021-05-14 12:06:00|16151.82|16151.82|16151.82|16151.82|16151.82|16151.82|16150.42|16150.42|0
1620994010000|2021-05-14 12:06:50|16149.03|16149.03|16149.03|16149.03|16149.03|16149.03|16149.03|16149.03|0
1620994200000|2021-05-14 12:10:00|16151.82|16151.82|16151.82|16151.82|16151.82|16151.82|16151.82|16151.82|0
1620994310000|2021-05-14 12:11:50|16153.22|16153.22|16153.22|16153.22|16153.22|16153.22|16153.22|16153.22|0
1620994340000|2021-05-14 12:12:20|16154.62|16154.62|16154.62|16154.62|16154.62|16154.62|16154.62|16154.62|0
1620994410000|2021-05-14 12:13:30|16146.68|16146.68|16146.68|16146.68|16146.68|16146.68|16146.68|16146.68|0
1620994420000|2021-05-14 12:13:40|16145.28|16145.28|16145.28|16145.28|16145.28|16145.28|16145.28|16145.28|0
1620994680000|2021-05-14 12:18:00|16149.48|16149.48|16149.48|16149.48|16149.48|16149.48|16149.48|16149.48|0
1620994740000|2021-05-14 12:19:00|16148.08|16148.08|16148.08|16148.08|16148.08|16148.08|16148.08|16148.08|0
1620994790000|2021-05-14 12:19:50|16146.68|16146.68|16146.68|16146.68|16146.68|16146.68|16146.68|16146.68|0
1620994810000|2021-05-14 12:20:10|16148.08|16148.08|16148.08|16148.08|16148.08|16148.08|16148.08|16148.08|0
1620994970000|2021-05-14 12:22:50|16146.93|16146.93|16146.93|16146.93|16146.93|16146.93|16146.93|16146.93|0
1620995040000|2021-05-14 12:24:00|16144.14|16144.14|16142.74|16142.74|16144.14|16144.14|16142.74|16142.74|0
1620995140000|2021-05-14 12:25:40|16144.14|16144.14|16144.14|16144.14|16144.14|16144.14|16144.14|16144.14|0
1620995160000|2021-05-14 12:26:00|16141.34|16141.34|16141.34|16141.34|16141.34|16141.34|16141.34|16141.34|0
1620995290000|2021-05-14 12:28:10|16142.74|16142.74|16142.74|16142.74|16142.74|16142.74|16142.74|16142.74|0
1620995370000|2021-05-14 12:29:30|16141.34|16141.34|16141.34|16141.34|16141.34|16141.34|16141.34|16141.34|0
1620995380000|2021-05-14 12:29:40|16145.31|16145.31|16145.31|16145.31|16145.31|16145.31|16145.31|16145.31|0
1620995390000|2021-05-14 12:29:50|16153.24|16153.24|16153.24|16153.24|16153.24|16153.24|16153.24|16153.24|0
1620995400000|2021-05-14 12:30:00|16151.84|16151.84|16151.84|16151.84|16151.84|16151.84|16151.84|16151.84|0
1620995480000|2021-05-14 12:31:20|16143.91|16143.91|16143.91|16143.91|16143.91|16143.91|16143.91|16143.91|0
1620995530000|2021-05-14 12:32:10|16145.31|16145.31|16145.31|16145.31|16145.31|16145.31|16145.31|16145.31|0
1620995680000|2021-05-14 12:34:40|16146.46|16146.46|16146.46|16146.46|16146.46|16146.46|16146.46|16146.46|0
1620995700000|2021-05-14 12:35:00|16145.06|16145.06|16142.26|16142.26|16145.06|16145.06|16142.26|16142.26|0
1620995770000|2021-05-14 12:36:10|16143.66|16143.66|16143.66|16143.66|16143.66|16143.66|16143.66|16143.66|0
1620995810000|2021-05-14 12:36:50|16131.76|16131.76|16131.76|16131.76|16131.76|16131.76|16131.76|16131.76|0
1620995820000|2021-05-14 12:37:00|16128.96|16128.96|16136.9|16136.9|16136.9|16136.9|16128.96|16128.96|0
1620995890000|2021-05-14 12:38:10|16135.5|16135.5|16135.5|16135.5|16135.5|16135.5|16135.5|16135.5|0
1620995940000|2021-05-14 12:39:00|16136.9|16136.9|16136.9|16136.9|16136.9|16136.9|16136.9|16136.9|0
1620996050000|2021-05-14 12:40:50|16140.86|16140.86|16143.66|16143.66|16145.06|16145.06|16140.86|16140.86|0
1620996180000|2021-05-14 12:43:00|16147.85|16147.85|16147.85|16147.85|16147.85|16147.85|16147.85|16147.85|0
1620996190000|2021-05-14 12:43:10|16150.65|16150.65|16150.65|16150.65|16150.65|16150.65|16150.65|16150.65|0
1620996230000|2021-05-14 12:43:50|16153.45|16153.45|16153.45|16153.45|16153.45|16153.45|16153.45|16153.45|0
1620996250000|2021-05-14 12:44:10|16157.41|16157.41|16160.21|16160.21|16160.21|16160.21|16157.41|16157.41|0
1620996270000|2021-05-14 12:44:30|16163.01|16163.01|16167.2|16167.2|16167.2|16167.2|16163.01|16163.01|0
1620996290000|2021-05-14 12:44:50|16168.6|16168.6|16168.6|16168.6|16168.6|16168.6|16168.6|16168.6|0
1620996330000|2021-05-14 12:45:30|16169.75|16169.75|16169.75|16169.75|16169.75|16169.75|16169.75|16169.75|0
1620996360000|2021-05-14 12:46:00|16172.54|16172.54|16172.54|16172.54|16172.54|16172.54|16172.54|16172.54|0
1620996400000|2021-05-14 12:46:40|16171.14|16171.14|16171.14|16171.14|16171.14|16171.14|16171.14|16171.14|0
1620996440000|2021-05-14 12:47:20|16176.74|16176.74|16176.74|16176.74|16176.74|16176.74|16176.74|16176.74|0
1620996450000|2021-05-14 12:47:30|16178.13|16178.13|16179.53|16179.53|16179.53|16179.53|16178.13|16178.13|0
1620996460000|2021-05-14 12:47:40|16178.13|16178.13|16178.13|16178.13|16178.13|16178.13|16178.13|16178.13|0
1620996540000|2021-05-14 12:49:00|16173.94|16173.94|16171.14|16171.14|16173.94|16173.94|16171.14|16171.14|0
1620996550000|2021-05-14 12:49:10|16163.21|16163.21|16157.62|16157.62|16163.21|16163.21|16157.62|16157.62|0
1620996600000|2021-05-14 12:50:00|16160.41|16160.41|16160.41|16160.41|16160.41|16160.41|16160.41|16160.41|0
1620996620000|2021-05-14 12:50:20|16163.21|16163.21|16163.21|16163.21|16163.21|16163.21|16163.21|16163.21|0
1620996650000|2021-05-14 12:50:50|16164.61|16164.61|16164.61|16164.61|16164.61|16164.61|16164.61|16164.61|0
1620996660000|2021-05-14 12:51:00|16163.21|16163.21|16163.21|16163.21|16163.21|16163.21|16163.21|16163.21|0
1620996680000|2021-05-14 12:51:20|16171.14|16171.14|16171.14|16171.14|16171.14|16171.14|16171.14|16171.14|0
1620996760000|2021-05-14 12:52:40|16169.75|16169.75|16169.75|16169.75|16169.75|16169.75|16169.75|16169.75|0
1620996930000|2021-05-14 12:55:30|16171.14|16171.14|16168.35|16168.35|16171.14|16171.14|16168.35|16168.35|0
1620996970000|2021-05-14 12:56:10|16166.95|16166.95|16166.95|16166.95|16166.95|16166.95|16166.95|16166.95|0
1620997120000|2021-05-14 12:58:40|16170.92|16170.92|16170.92|16170.92|16170.92|16170.92|16170.92|16170.92|0
1620997130000|2021-05-14 12:58:50|16172.32|16172.32|16172.32|16172.32|16172.32|16172.32|16172.32|16172.32|0
1620997140000|2021-05-14 12:59:00|16170.92|16170.92|16170.92|16170.92|16170.92|16170.92|16170.92|16170.92|0
1620997150000|2021-05-14 12:59:10|16168.12|16168.12|16168.12|16168.12|16168.12|16168.12|16168.12|16168.12|0
1620997160000|2021-05-14 12:59:20|16164.15|16164.15|16165.55|16165.55|16165.55|16165.55|16164.15|16164.15|0
1620997200000|2021-05-14 13:00:00|16162.76|16162.76|16162.76|16162.76|16162.76|16162.76|16162.76|16162.76|0
1620997220000|2021-05-14 13:00:20|16165.55|16165.55|16165.55|16165.55|16165.55|16165.55|16165.55|16165.55|0
1620997400000|2021-05-14 13:03:20|16164.15|16164.15|16164.15|16164.15|16164.15|16164.15|16164.15|16164.15|0
1620997440000|2021-05-14 13:04:00|16160.19|16160.19|16158.79|16158.79|16160.19|16160.19|16158.79|16158.79|0
1620997460000|2021-05-14 13:04:20|16161.58|16161.58|16161.58|16161.58|16161.58|16161.58|16161.58|16161.58|0
1620997480000|2021-05-14 13:04:40|16160.19|16160.19|16157.89|16157.89|16160.19|16160.19|16157.89|16157.89|0
1620997580000|2021-05-14 13:06:20|16159.29|16159.29|16159.29|16159.29|16159.29|16159.29|16159.29|16159.29|0
1620997620000|2021-05-14 13:07:00|16162.08|16162.08|16162.08|16162.08|16162.08|16162.08|16162.08|16162.08|0
1620997730000|2021-05-14 13:08:50|16160.69|16160.69|16160.69|16160.69|16160.69|16160.69|16160.69|16160.69|0
1620997770000|2021-05-14 13:09:30|16163.48|16163.48|16163.48|16163.48|16163.48|16163.48|16163.48|16163.48|0
1620997780000|2021-05-14 13:09:40|16164.88|16164.88|16164.88|16164.88|16164.88|16164.88|16164.88|16164.88|0
1620997860000|2021-05-14 13:11:00|16168.85|16168.85|16168.85|16168.85|16168.85|16168.85|16168.85|16168.85|0
1620997880000|2021-05-14 13:11:20|16173.04|16173.04|16173.04|16173.04|16173.04|16173.04|16173.04|16173.04|0
1620997900000|2021-05-14 13:11:40|16175.84|16175.84|16175.84|16175.84|16175.84|16175.84|16175.84|16175.84|0
1620997910000|2021-05-14 13:11:50|16163.93|16163.93|16163.93|16163.93|16163.93|16163.93|16163.93|16163.93|0
1620997920000|2021-05-14 13:12:00|16161.14|16161.14|16161.14|16161.14|16161.14|16161.14|16161.14|16161.14|0
1620997930000|2021-05-14 13:12:10|16159.74|16159.74|16158.34|16158.34|16159.74|16159.74|16158.34|16158.34|0
1620997950000|2021-05-14 13:12:30|16156.94|16156.94|16156.94|16156.94|16156.94|16156.94|16156.94|16156.94|0
1620998080000|2021-05-14 13:14:40|16155.55|16155.55|16155.55|16155.55|16155.55|16155.55|16155.55|16155.55|0
1620998100000|2021-05-14 13:15:00|16163.48|16163.48|16163.48|16163.48|16163.48|16163.48|16163.48|16163.48|0
1620998110000|2021-05-14 13:15:10|16162.33|16162.33|16162.33|16162.33|16162.33|16162.33|16162.33|16162.33|0
1620998320000|2021-05-14 13:18:40|16166.3|16166.3|16164.9|16164.9|16166.3|16166.3|16164.9|16164.9|0
1620998440000|2021-05-14 13:20:40|16169.1|16169.1|16173.07|16173.07|16173.07|16173.07|16169.1|16169.1|0
1620998460000|2021-05-14 13:21:00|16174.46|16174.46|16174.46|16174.46|16174.46|16174.46|16174.46|16174.46|0
1620998500000|2021-05-14 13:21:40|16176.76|16176.76|16176.76|16176.76|16176.76|16176.76|16176.76|16176.76|0
1620998540000|2021-05-14 13:22:20|16178.16|16178.16|16178.16|16178.16|16178.16|16178.16|16178.16|16178.16|0
1620998590000|2021-05-14 13:23:10|16182.12|16182.12|16182.12|16182.12|16182.12|16182.12|16182.12|16182.12|0
1620998610000|2021-05-14 13:23:30|16184.92|16184.92|16184.92|16184.92|16184.92|16184.92|16184.92|16184.92|0
1620998640000|2021-05-14 13:24:00|16183.52|16183.52|16183.52|16183.52|16183.52|16183.52|16183.52|16183.52|0
1620998680000|2021-05-14 13:24:40|16186.32|16186.32|16186.32|16186.32|16186.32|16186.32|16186.32|16186.32|0
1620998900000|2021-05-14 13:28:20|16184.92|16184.92|16188.89|16188.89|16188.89|16188.89|16184.92|16184.92|0
1620998910000|2021-05-14 13:28:30|16186.09|16186.09|16186.09|16186.09|16186.09|16186.09|16186.09|16186.09|0
1620998970000|2021-05-14 13:29:30|16191.68|16191.68|16186.09|16186.09|16191.68|16191.68|16186.09|16186.09|0
1620998980000|2021-05-14 13:29:40|16190.29|16190.29|16191.68|16191.68|16197.28|16197.28|16190.29|16190.29|0
1620998990000|2021-05-14 13:29:50|16188.89|16188.89|16194.48|16194.48|16194.48|16194.48|16188.89|16188.89|0
1620999000000|2021-05-14 13:30:00|16191.68|16191.68|16194.48|16194.48|16194.48|16194.48|16191.68|16191.68|0
1620999020000|2021-05-14 13:30:20|16195.88|16195.88|16195.88|16195.88|16195.88|16195.88|16195.88|16195.88|0
1620999030000|2021-05-14 13:30:30|16191.91|16191.91|16197.03|16197.03|16197.03|16197.03|16191.91|16191.91|0
1620999060000|2021-05-14 13:31:00|16199.82|16199.82|16199.82|16199.82|16199.82|16199.82|16199.82|16199.82|0
1620999070000|2021-05-14 13:31:10|16195.86|16195.86|16195.86|16195.86|16195.86|16195.86|16195.86|16195.86|0
1620999120000|2021-05-14 13:32:00|16197|16197|16197|16197|16197|16197|16197|16197|0
1620999180000|2021-05-14 13:33:00|16199.8|16199.8|16198.4|16198.4|16199.8|16199.8|16198.4|16198.4|0
1620999210000|2021-05-14 13:33:30|16195.61|16195.61|16191.41|16191.41|16195.61|16195.61|16191.41|16191.41|0
1620999230000|2021-05-14 13:33:50|16195.38|16195.38|16195.38|16195.38|16195.38|16195.38|16195.38|16195.38|0
1620999240000|2021-05-14 13:34:00|16192.58|16192.58|16192.58|16192.58|16192.58|16192.58|16191.18|16191.18|0
1620999250000|2021-05-14 13:34:10|16191.18|16191.18|16191.18|16191.18|16191.18|16191.18|16191.18|16191.18|0
1620999270000|2021-05-14 13:34:30|16193.98|16193.98|16193.98|16193.98|16193.98|16193.98|16193.98|16193.98|0
1620999290000|2021-05-14 13:34:50|16195.13|16195.13|16195.13|16195.13|16195.13|16195.13|16195.13|16195.13|0
1620999320000|2021-05-14 13:35:20|16199.1|16199.1|16199.1|16199.1|16199.1|16199.1|16199.1|16199.1|0
1620999330000|2021-05-14 13:35:30|16200.49|16200.49|16200.49|16200.49|16200.49|16200.49|16200.49|16200.49|0
1620999350000|2021-05-14 13:35:50|16196.53|16196.53|16196.53|16196.53|16196.53|16196.53|16196.53|16196.53|0
1620999400000|2021-05-14 13:36:40|16195.13|16195.13|16189.76|16189.76|16195.13|16195.13|16189.76|16189.76|0
1620999490000|2021-05-14 13:38:10|16191.16|16191.16|16191.16|16191.16|16191.16|16191.16|16191.16|16191.16|0
1620999500000|2021-05-14 13:38:20|16188.36|16188.36|16188.36|16188.36|16188.36|16188.36|16188.36|16188.36|0
1620999510000|2021-05-14 13:38:30|16184.4|16184.4|16184.4|16184.4|16184.4|16184.4|16184.4|16184.4|0
1620999540000|2021-05-14 13:39:00|16181.6|16181.6|16181.6|16181.6|16181.6|16181.6|16181.6|16181.6|0
1620999550000|2021-05-14 13:39:10|16178.81|16178.81|16178.81|16178.81|16178.81|16178.81|16178.81|16178.81|0
1620999560000|2021-05-14 13:39:20|16176.51|16176.51|16172.54|16172.54|16176.51|16176.51|16172.54|16172.54|0
1620999680000|2021-05-14 13:41:20|16160.64|16160.64|16160.64|16160.64|16160.64|16160.64|16160.64|16160.64|0
1620999690000|2021-05-14 13:41:30|16152.25|16152.25|16152.25|16152.25|16152.25|16152.25|16152.25|16152.25|0
1620999780000|2021-05-14 13:43:00|16153.65|16153.65|16153.65|16153.65|16153.65|16153.65|16153.65|16153.65|0
1620999790000|2021-05-14 13:43:10|16157.62|16157.62|16157.62|16157.62|16157.62|16157.62|16157.62|16157.62|0
1620999800000|2021-05-14 13:43:20|16161.81|16161.81|16161.81|16161.81|16161.81|16161.81|16161.81|16161.81|0
1620999810000|2021-05-14 13:43:30|16163.21|16163.21|16163.21|16163.21|16163.21|16163.21|16163.21|16163.21|0
1620999840000|2021-05-14 13:44:00|16164.61|16164.61|16164.61|16164.61|16164.61|16164.61|16164.61|16164.61|0
1620999850000|2021-05-14 13:44:10|16161.81|16161.81|16161.81|16161.81|16161.81|16161.81|16161.81|16161.81|0
1620999900000|2021-05-14 13:45:00|16169.75|16169.75|16169.75|16169.75|16169.75|16169.75|16169.75|16169.75|0
1621000060000|2021-05-14 13:47:40|16171.14|16171.14|16171.14|16171.14|16171.14|16171.14|16171.14|16171.14|0
1621000080000|2021-05-14 13:48:00|16172.54|16172.54|16171.14|16171.14|16172.54|16172.54|16168.35|16168.35|0
1621000160000|2021-05-14 13:49:20|16167.18|16167.18|16171.14|16171.14|16171.14|16171.14|16167.18|16167.18|0
1621000260000|2021-05-14 13:51:00|16173.94|16173.94|16173.94|16173.94|16173.94|16173.94|16173.94|16173.94|0
1621000340000|2021-05-14 13:52:20|16175.34|16175.34|16175.34|16175.34|16175.34|16175.34|16175.34|16175.34|0
1621000360000|2021-05-14 13:52:40|16176.74|16176.74|16176.74|16176.74|16176.74|16176.74|16176.74|16176.74|0
1621000380000|2021-05-14 13:53:00|16182.1|16182.1|16178.13|16178.13|16182.1|16182.1|16178.13|16178.13|0
1621000390000|2021-05-14 13:53:10|16176.74|16176.74|16176.74|16176.74|16176.74|16176.74|16176.74|16176.74|0
1621000420000|2021-05-14 13:53:40|16175.34|16175.34|16175.34|16175.34|16175.34|16175.34|16175.34|16175.34|0
1621000440000|2021-05-14 13:54:00|16176.74|16176.74|16172.77|16172.77|16176.74|16176.74|16172.77|16172.77|0
1621000510000|2021-05-14 13:55:10|16175.56|16175.56|16177.86|16177.86|16177.86|16177.86|16175.56|16175.56|0
1621000540000|2021-05-14 13:55:40|16179.26|16179.26|16179.26|16179.26|16179.26|16179.26|16179.26|16179.26|0
1621000550000|2021-05-14 13:55:50|16180.66|16180.66|16177.86|16177.86|16180.66|16180.66|16177.86|16177.86|0
1621000560000|2021-05-14 13:56:00|16176.46|16176.46|16176.46|16176.46|16176.46|16176.46|16176.46|16176.46|0
1621000570000|2021-05-14 13:56:10|16177.86|16177.86|16177.86|16177.86|16177.86|16177.86|16177.86|16177.86|0
1621000610000|2021-05-14 13:56:50|16181.83|16181.83|16181.83|16181.83|16181.83|16181.83|16181.83|16181.83|0
1621000650000|2021-05-14 13:57:30|16184.62|16184.62|16184.62|16184.62|16184.62|16184.62|16184.62|16184.62|0
1621000700000|2021-05-14 13:58:20|16183.23|16183.23|16183.23|16183.23|16183.23|16183.23|16183.23|16183.23|0
1621000720000|2021-05-14 13:58:40|16186.02|16186.02|16186.02|16186.02|16186.02|16186.02|16186.02|16186.02|0
1621000780000|2021-05-14 13:59:40|16188.82|16188.82|16188.82|16188.82|16188.82|16188.82|16188.82|16188.82|0
1621000790000|2021-05-14 13:59:50|16193.01|16193.01|16191.36|16191.36|16193.01|16193.01|16187.4|16187.4|0
1621000800000|2021-05-14 14:00:00|16199.3|16199.3|16199.3|16199.3|16199.3|16199.3|16199.3|16199.3|0
1621000820000|2021-05-14 14:00:20|16197.9|16197.9|16197.9|16197.9|16197.9|16197.9|16197.9|16197.9|0
1621000830000|2021-05-14 14:00:30|16195.11|16195.11|16195.11|16195.11|16195.11|16195.11|16195.11|16195.11|0
1621000850000|2021-05-14 14:00:50|16193.71|16193.71|16193.71|16193.71|16193.71|16193.71|16193.71|16193.71|0
1621000890000|2021-05-14 14:01:30|16192.31|16192.31|16190.91|16190.91|16192.31|16192.31|16190.91|16190.91|0
1621000940000|2021-05-14 14:02:20|16195.11|16195.11|16195.11|16195.11|16195.11|16195.11|16195.11|16195.11|0
1621000950000|2021-05-14 14:02:30|16193.71|16193.71|16193.71|16193.71|16193.71|16193.71|16193.71|16193.71|0
1621000980000|2021-05-14 14:03:00|16189.74|16189.74|16189.74|16189.74|16189.74|16189.74|16189.74|16189.74|0
1621001010000|2021-05-14 14:03:30|16186.94|16186.94|16186.94|16186.94|16186.94|16186.94|16186.94|16186.94|0
1621001080000|2021-05-14 14:04:40|16188.34|16188.34|16180.41|16180.41|16188.34|16188.34|16180.41|16180.41|0
1621001110000|2021-05-14 14:05:10|16184.37|16184.37|16184.37|16184.37|16184.37|16184.37|16184.37|16184.37|0
1621001120000|2021-05-14 14:05:20|16185.77|16185.77|16185.77|16185.77|16185.77|16185.77|16185.77|16185.77|0
1621001140000|2021-05-14 14:05:40|16188.57|16188.57|16188.57|16188.57|16188.57|16188.57|16188.57|16188.57|0
1621001150000|2021-05-14 14:05:50|16191.36|16191.36|16191.36|16191.36|16191.36|16191.36|16191.36|16191.36|0
1621001160000|2021-05-14 14:06:00|16189.97|16189.97|16189.97|16189.97|16189.97|16189.97|16189.97|16189.97|0
1621001180000|2021-05-14 14:06:20|16191.36|16191.36|16188.57|16188.57|16191.36|16191.36|16188.57|16188.57|0
1621001190000|2021-05-14 14:06:30|16184.6|16184.6|16184.6|16184.6|16184.6|16184.6|16184.6|16184.6|0
1621001210000|2021-05-14 14:06:50|16186|16186|16186|16186|16186|16186|16186|16186|0
1621001240000|2021-05-14 14:07:20|16184.6|16184.6|16184.6|16184.6|16184.6|16184.6|16184.6|16184.6|0
1621001250000|2021-05-14 14:07:30|16188.57|16188.57|16188.57|16188.57|16188.57|16188.57|16188.57|16188.57|0
1621001260000|2021-05-14 14:07:40|16187.42|16187.42|16188.82|16188.82|16188.82|16188.82|16187.42|16187.42|0
1621001320000|2021-05-14 14:08:40|16186.52|16186.52|16187.67|16187.67|16187.67|16187.67|16186.52|16186.52|0
1621001330000|2021-05-14 14:08:50|16189.97|16189.97|16189.97|16189.97|16189.97|16189.97|16189.97|16189.97|0
1621001400000|2021-05-14 14:10:00|16193.93|16193.93|16193.93|16193.93|16193.93|16193.93|16193.93|16193.93|0
1621001470000|2021-05-14 14:11:10|16196.73|16196.73|16196.73|16196.73|16196.73|16196.73|16196.73|16196.73|0
1621001540000|2021-05-14 14:12:20|16198.13|16198.13|16202.1|16202.1|16202.1|16202.1|16198.13|16198.13|0
1621001560000|2021-05-14 14:12:40|16206.06|16206.06|16206.06|16206.06|16206.06|16206.06|16206.06|16206.06|0
1621001710000|2021-05-14 14:15:10|16204.66|16204.66|16200.7|16200.7|16204.66|16204.66|16200.7|16200.7|0
1621001720000|2021-05-14 14:15:20|16197.9|16197.9|16196.5|16196.5|16197.9|16197.9|16196.5|16196.5|0
1621001730000|2021-05-14 14:15:30|16197.9|16197.9|16197.9|16197.9|16197.9|16197.9|16197.9|16197.9|0
1621001750000|2021-05-14 14:15:50|16195.11|16195.11|16195.11|16195.11|16195.11|16195.11|16195.11|16195.11|0
1621001770000|2021-05-14 14:16:10|16193.71|16193.71|16193.71|16193.71|16193.71|16193.71|16193.71|16193.71|0
1621001780000|2021-05-14 14:16:20|16189.74|16189.74|16189.74|16189.74|16189.74|16189.74|16189.74|16189.74|0
1621001790000|2021-05-14 14:16:30|16188.34|16188.34|16188.34|16188.34|16188.34|16188.34|16188.34|16188.34|0
1621001830000|2021-05-14 14:17:10|16186.94|16186.94|16186.94|16186.94|16186.94|16186.94|16186.94|16186.94|0
1621001890000|2021-05-14 14:18:10|16185.55|16185.55|16185.55|16185.55|16185.55|16185.55|16185.55|16185.55|0
1621001920000|2021-05-14 14:18:40|16189.51|16189.51|16189.51|16189.51|16189.51|16189.51|16189.51|16189.51|0
1621001940000|2021-05-14 14:19:00|16188.11|16188.11|16188.11|16188.11|16188.11|16188.11|16188.11|16188.11|0
1621001960000|2021-05-14 14:19:20|16189.51|16189.51|16189.51|16189.51|16189.51|16189.51|16189.51|16189.51|0
1621002010000|2021-05-14 14:20:10|16190.91|16190.91|16190.91|16190.91|16190.91|16190.91|16190.91|16190.91|0
1621002020000|2021-05-14 14:20:20|16192.31|16192.31|16192.31|16192.31|16192.31|16192.31|16192.31|16192.31|0
1621002030000|2021-05-14 14:20:30|16195.11|16195.11|16195.11|16195.11|16195.11|16195.11|16195.11|16195.11|0
1621002040000|2021-05-14 14:20:40|16193.71|16193.71|16193.71|16193.71|16193.71|16193.71|16193.71|16193.71|0
1621002080000|2021-05-14 14:21:20|16195.11|16195.11|16195.11|16195.11|16195.11|16195.11|16195.11|16195.11|0
1621002160000|2021-05-14 14:22:40|16199.07|16199.07|16199.07|16199.07|16199.07|16199.07|16199.07|16199.07|0
1621002330000|2021-05-14 14:25:30|16197.67|16197.67|16199.07|16199.07|16199.07|16199.07|16197.67|16197.67|0
1621002400000|2021-05-14 14:26:40|16197.67|16197.67|16194.88|16194.88|16197.67|16197.67|16194.88|16194.88|0
1621002460000|2021-05-14 14:27:40|16196.28|16196.28|16197.67|16197.67|16197.67|16197.67|16196.28|16196.28|0
1621002580000|2021-05-14 14:29:40|16196.28|16196.28|16194.88|16194.88|16196.28|16196.28|16194.88|16194.88|0
1621002600000|2021-05-14 14:30:00|16193.48|16193.48|16193.48|16193.48|16193.48|16193.48|16193.48|16193.48|0
1621002610000|2021-05-14 14:30:10|16194.88|16194.88|16194.88|16194.88|16194.88|16194.88|16194.88|16194.88|0
1621002620000|2021-05-14 14:30:20|16198.85|16198.85|16201.64|16201.64|16201.64|16201.64|16198.85|16198.85|0
1621002640000|2021-05-14 14:30:40|16200.24|16200.24|16196.28|16196.28|16200.24|16200.24|16196.28|16196.28|0
1621002680000|2021-05-14 14:31:20|16200.24|16200.24|16201.64|16201.64|16201.64|16201.64|16200.24|16200.24|0
1621002710000|2021-05-14 14:31:50|16203.04|16203.04|16203.04|16203.04|16203.04|16203.04|16203.04|16203.04|0
1621002830000|2021-05-14 14:33:50|16204.44|16204.44|16209.55|16209.55|16209.55|16209.55|16204.44|16204.44|0
1621002880000|2021-05-14 14:34:40|16212.35|16212.35|16212.35|16212.35|16212.35|16212.35|16212.35|16212.35|0
1621002900000|2021-05-14 14:35:00|16216.32|16216.32|16216.32|16216.32|16216.32|16216.32|16216.32|16216.32|0
1621002910000|2021-05-14 14:35:10|16217.72|16217.72|16209.78|16209.78|16217.72|16217.72|16209.78|16209.78|0
1621002960000|2021-05-14 14:36:00|16205.81|16205.81|16205.81|16205.81|16205.81|16205.81|16205.81|16205.81|0
1621003080000|2021-05-14 14:38:00|16208.61|16208.61|16203.02|16203.02|16208.61|16208.61|16203.02|16203.02|0
1621003090000|2021-05-14 14:38:10|16201.62|16201.62|16201.62|16201.62|16201.62|16201.62|16201.62|16201.62|0
1621003120000|2021-05-14 14:38:40|16200.22|16200.22|16200.22|16200.22|16200.22|16200.22|16200.22|16200.22|0
1621003140000|2021-05-14 14:39:00|16199.07|16199.07|16199.07|16199.07|16199.07|16199.07|16199.07|16199.07|0
1621003150000|2021-05-14 14:39:10|16197.92|16197.92|16197.92|16197.92|16197.92|16197.92|16197.92|16197.92|0
1621003160000|2021-05-14 14:39:20|16196.53|16196.53|16196.53|16196.53|16196.53|16196.53|16196.53|16196.53|0
1621003180000|2021-05-14 14:39:40|16195.13|16195.13|16195.13|16195.13|16195.13|16195.13|16195.13|16195.13|0
1621003290000|2021-05-14 14:41:30|16196.53|16196.53|16196.53|16196.53|16196.53|16196.53|16196.53|16196.53|0
1621003380000|2021-05-14 14:43:00|16197.92|16197.92|16197.92|16197.92|16197.92|16197.92|16197.92|16197.92|0
1621003390000|2021-05-14 14:43:10|16196.53|16196.53|16196.53|16196.53|16196.53|16196.53|16196.53|16196.53|0
1621003400000|2021-05-14 14:43:20|16197.92|16197.92|16200.72|16200.72|16200.72|16200.72|16197.92|16197.92|0
1621003440000|2021-05-14 14:44:00|16197.92|16197.92|16197.92|16197.92|16197.92|16197.92|16197.92|16197.92|0
1621003460000|2021-05-14 14:44:20|16201.89|16201.89|16201.89|16201.89|16201.89|16201.89|16201.89|16201.89|0
1621003470000|2021-05-14 14:44:30|16204.69|16204.69|16204.69|16204.69|16204.69|16204.69|16204.69|16204.69|0
1621003500000|2021-05-14 14:45:00|16206.09|16206.09|16206.09|16206.09|16206.09|16206.09|16206.09|16206.09|0
1621003580000|2021-05-14 14:46:20|16204.69|16204.69|16204.69|16204.69|16204.69|16204.69|16204.69|16204.69|0
1621003590000|2021-05-14 14:46:30|16203.29|16203.29|16203.29|16203.29|16203.29|16203.29|16203.29|16203.29|0
1621003610000|2021-05-14 14:46:50|16207.26|16207.26|16211.23|16211.23|16211.23|16211.23|16207.26|16207.26|0
1621003720000|2021-05-14 14:48:40|16212.62|16212.62|16214.02|16214.02|16214.02|16214.02|16212.62|16212.62|0
1621003740000|2021-05-14 14:49:00|16212.87|16212.87|16216.84|16216.84|16216.84|16216.84|16212.87|16212.87|0
1621003770000|2021-05-14 14:49:30|16215.44|16215.44|16215.44|16215.44|16215.44|16215.44|16215.44|16215.44|0
1621003850000|2021-05-14 14:50:50|16214.05|16214.05|16214.05|16214.05|16214.05|16214.05|16214.05|16214.05|0
1621003900000|2021-05-14 14:51:40|16218.01|16218.01|16218.01|16218.01|16218.01|16218.01|16218.01|16218.01|0
1621003920000|2021-05-14 14:52:00|16214.05|16214.05|16214.05|16214.05|16214.05|16214.05|16214.05|16214.05|0
1621004040000|2021-05-14 14:54:00|16216.84|16216.84|16216.84|16216.84|16216.84|16216.84|16216.84|16216.84|0
1621004060000|2021-05-14 14:54:20|16218.24|16218.24|16218.24|16218.24|16218.24|16218.24|16218.24|16218.24|0
1621004140000|2021-05-14 14:55:40|16216.84|16216.84|16216.84|16216.84|16216.84|16216.84|16216.84|16216.84|0
1621004150000|2021-05-14 14:55:50|16220.81|16220.81|16219.41|16219.41|16220.81|16220.81|16219.41|16219.41|0
1621004160000|2021-05-14 14:56:00|16218.01|16218.01|16218.01|16218.01|16218.01|16218.01|16218.01|16218.01|0
1621004190000|2021-05-14 14:56:30|16221.98|16221.98|16225.95|16225.95|16225.95|16225.95|16221.98|16221.98|0
1621004220000|2021-05-14 14:57:00|16224.55|16224.55|16224.55|16224.55|16224.55|16224.55|16224.55|16224.55|0
1621004270000|2021-05-14 14:57:50|16220.58|16220.58|16220.58|16220.58|16220.58|16220.58|16220.58|16220.58|0
1621004280000|2021-05-14 14:58:00|16221.98|16221.98|16221.98|16221.98|16221.98|16221.98|16221.98|16221.98|0
1621004360000|2021-05-14 14:59:20|16225.95|16225.95|16225.95|16225.95|16225.95|16225.95|16225.95|16225.95|0
1621004390000|2021-05-14 14:59:50|16223.15|16223.15|16223.15|16223.15|16223.15|16223.15|16223.15|16223.15|0
1621004450000|2021-05-14 15:00:50|16224.55|16224.55|16228.52|16228.52|16228.52|16228.52|16224.55|16224.55|0
1621004490000|2021-05-14 15:01:30|16227.12|16227.12|16227.12|16227.12|16227.12|16227.12|16227.12|16227.12|0
1621004510000|2021-05-14 15:01:50|16225.72|16225.72|16225.72|16225.72|16225.72|16225.72|16225.72|16225.72|0
1621004520000|2021-05-14 15:02:00|16224.32|16224.32|16225.72|16225.72|16225.72|16225.72|16224.32|16224.32|0
1621004580000|2021-05-14 15:03:00|16224.32|16224.32|16228.29|16228.29|16228.29|16228.29|16224.32|16224.32|0
1621004720000|2021-05-14 15:05:20|16229.69|16229.69|16229.69|16229.69|16229.69|16229.69|16229.69|16229.69|0
1621004740000|2021-05-14 15:05:40|16231.09|16231.09|16231.09|16231.09|16231.09|16231.09|16231.09|16231.09|0
1621004770000|2021-05-14 15:06:10|16233.88|16233.88|16237.85|16237.85|16237.85|16237.85|16233.88|16233.88|0
1621004780000|2021-05-14 15:06:20|16240.65|16240.65|16239.25|16239.25|16240.65|16240.65|16239.25|16239.25|0
1621004830000|2021-05-14 15:07:10|16240.65|16240.65|16240.65|16240.65|16240.65|16240.65|16240.65|16240.65|0
1621004840000|2021-05-14 15:07:20|16239.5|16239.5|16239.5|16239.5|16239.5|16239.5|16239.5|16239.5|0
1621004870000|2021-05-14 15:07:50|16243.47|16243.47|16243.47|16243.47|16243.47|16243.47|16243.47|16243.47|0
1621004990000|2021-05-14 15:09:50|16242.07|16242.07|16242.07|16242.07|16242.07|16242.07|16242.07|16242.07|0
1621005010000|2021-05-14 15:10:10|16243.47|16243.47|16243.47|16243.47|16243.47|16243.47|16243.47|16243.47|0
1621005090000|2021-05-14 15:11:30|16247.44|16247.44|16247.44|16247.44|16247.44|16247.44|16247.44|16247.44|0
1621005160000|2021-05-14 15:12:40|16250.23|16250.23|16250.23|16250.23|16250.23|16250.23|16250.23|16250.23|0
1621005170000|2021-05-14 15:12:50|16254.2|16254.2|16254.2|16254.2|16254.2|16254.2|16254.2|16254.2|0
1621005190000|2021-05-14 15:13:10|16255.6|16255.6|16255.6|16255.6|16255.6|16255.6|16255.6|16255.6|0
1621005200000|2021-05-14 15:13:20|16252.8|16252.8|16252.8|16252.8|16252.8|16252.8|16252.8|16252.8|0
1621005250000|2021-05-14 15:14:10|16251.4|16251.4|16251.4|16251.4|16251.4|16251.4|16251.4|16251.4|0
1621005270000|2021-05-14 15:14:30|16250.01|16250.01|16250.01|16250.01|16250.01|16250.01|16250.01|16250.01|0
1621005280000|2021-05-14 15:14:40|16248.61|16248.61|16250.01|16250.01|16250.01|16250.01|16248.61|16248.61|0
1621005290000|2021-05-14 15:14:50|16253.97|16253.97|16253.97|16253.97|16253.97|16253.97|16253.97|16253.97|0
1621005300000|2021-05-14 15:15:00|16255.37|16255.37|16255.37|16255.37|16255.37|16255.37|16255.37|16255.37|0
1621005310000|2021-05-14 15:15:10|16253.97|16253.97|16253.97|16253.97|16255.37|16255.37|16253.97|16253.97|0
1621005320000|2021-05-14 15:15:20|16255.37|16255.37|16255.37|16255.37|16255.37|16255.37|16255.37|16255.37|0
1621005350000|2021-05-14 15:15:50|16256.77|16256.77|16256.77|16256.77|16256.77|16256.77|16256.77|16256.77|0
1621005390000|2021-05-14 15:16:30|16259.57|16259.57|16260.96|16260.96|16260.96|16260.96|16259.57|16259.57|0
1621005410000|2021-05-14 15:16:50|16264.93|16264.93|16264.93|16264.93|16264.93|16264.93|16264.93|16264.93|0
1621005440000|2021-05-14 15:17:20|16266.33|16266.33|16266.33|16266.33|16266.33|16266.33|16266.33|16266.33|0
1621005450000|2021-05-14 15:17:30|16268.63|16268.63|16268.63|16268.63|16268.63|16268.63|16268.63|16268.63|0
1621005470000|2021-05-14 15:17:50|16272.59|16272.59|16275.64|16275.64|16275.64|16275.64|16271.45|16271.45|0
1621005510000|2021-05-14 15:18:30|16279.61|16279.61|16279.61|16279.61|16279.61|16279.61|16279.61|16279.61|0
1621005550000|2021-05-14 15:19:10|16281|16281|16281|16281|16281|16281|16281|16281|0
1621005570000|2021-05-14 15:19:30|16282.15|16282.15|16282.15|16282.15|16282.15|16282.15|16282.15|16282.15|0
1621005590000|2021-05-14 15:19:50|16278.19|16278.19|16278.19|16278.19|16278.19|16278.19|16278.19|16278.19|0
1621005600000|2021-05-14 15:20:00|16282.15|16282.15|16283.55|16283.55|16283.55|16283.55|16282.15|16282.15|0
1621005610000|2021-05-14 15:20:10|16284.95|16284.95|16284.95|16284.95|16284.95|16284.95|16283.8|16283.8|0
1621005630000|2021-05-14 15:20:30|16262.58|16262.58|16279.13|16279.13|16279.13|16279.13|16262.58|16262.58|0
1621005640000|2021-05-14 15:20:40|16280.53|16280.53|16281.93|16281.93|16281.93|16281.93|16277.73|16277.73|0
1621005650000|2021-05-14 15:20:50|16279.13|16279.13|16279.13|16279.13|16279.13|16279.13|16279.13|16279.13|0
1621005660000|2021-05-14 15:21:00|16275.16|16275.16|16279.36|16279.36|16279.36|16279.36|16275.16|16275.16|0
1621005680000|2021-05-14 15:21:20|16283.32|16283.32|16283.32|16283.32|16283.32|16283.32|16283.32|16283.32|0
1621005690000|2021-05-14 15:21:30|16287.52|16287.52|16287.52|16287.52|16287.52|16287.52|16287.52|16287.52|0
1621005700000|2021-05-14 15:21:40|16286.12|16286.12|16281.93|16281.93|16286.12|16286.12|16281.93|16281.93|0
1621005730000|2021-05-14 15:22:10|16280.53|16280.53|16279.13|16279.13|16280.53|16280.53|16279.13|16279.13|0
1621005750000|2021-05-14 15:22:30|16280.53|16280.53|16280.53|16280.53|16280.53|16280.53|16280.53|16280.53|0
1621005760000|2021-05-14 15:22:40|16281.93|16281.93|16281.93|16281.93|16281.93|16281.93|16281.93|16281.93|0
1621005840000|2021-05-14 15:24:00|16279.13|16279.13|16279.13|16279.13|16279.13|16279.13|16279.13|16279.13|0
1621005850000|2021-05-14 15:24:10|16277.98|16277.98|16279.38|16279.38|16279.38|16279.38|16277.98|16277.98|0
1621005870000|2021-05-14 15:24:30|16277.73|16277.73|16273.76|16273.76|16277.73|16277.73|16273.76|16273.76|0
1621005880000|2021-05-14 15:24:40|16281.7|16281.7|16277.73|16277.73|16281.7|16281.7|16277.73|16277.73|0
1621005910000|2021-05-14 15:25:10|16280.53|16280.53|16280.53|16280.53|16280.53|16280.53|16280.53|16280.53|0
1621005920000|2021-05-14 15:25:20|16279.13|16279.13|16283.1|16283.1|16283.1|16283.1|16279.13|16279.13|0
1621005950000|2021-05-14 15:25:50|16284.5|16284.5|16284.5|16284.5|16284.5|16284.5|16284.5|16284.5|0
1621005960000|2021-05-14 15:26:00|16283.1|16283.1|16279.13|16279.13|16283.1|16283.1|16279.13|16279.13|0
1621005980000|2021-05-14 15:26:20|16281.93|16281.93|16281.93|16281.93|16281.93|16281.93|16281.93|16281.93|0
1621006000000|2021-05-14 15:26:40|16280.53|16280.53|16280.53|16280.53|16280.53|16280.53|16280.53|16280.53|0
1621006050000|2021-05-14 15:27:30|16279.13|16279.13|16279.13|16279.13|16279.13|16279.13|16279.13|16279.13|0
1621006070000|2021-05-14 15:27:50|16277.73|16277.73|16277.73|16277.73|16277.73|16277.73|16277.73|16277.73|0
1621006080000|2021-05-14 15:28:00|16275.44|16275.44|16275.44|16275.44|16275.44|16275.44|16275.44|16275.44|0
1621006090000|2021-05-14 15:28:10|16279.4|16279.4|16279.4|16279.4|16279.4|16279.4|16279.4|16279.4|0
1621006120000|2021-05-14 15:28:40|16280.8|16280.8|16284.75|16284.75|16284.75|16284.75|16280.8|16280.8|0
1621006130000|2021-05-14 15:28:50|16283.35|16283.35|16283.35|16283.35|16283.35|16283.35|16283.35|16283.35|0
1621006140000|2021-05-14 15:29:00|16282.2|16282.2|16285|16285|16285|16285|16282.2|16282.2|0
1621006150000|2021-05-14 15:29:10|16283.6|16283.6|16283.6|16283.6|16283.6|16283.6|16283.6|16283.6|0
1621006180000|2021-05-14 15:29:40|16288.96|16288.96|16285|16285|16288.96|16288.96|16285|16285|0
1621006190000|2021-05-14 15:29:50|16287.79|16287.79|16301.32|16301.32|16301.32|16301.32|16287.79|16287.79|0
1621235720000|2021-05-17 07:15:20|16324.15|16324.15|16308.51|16308.51|16324.15|16324.15|16308.51|16308.51|0
1621235760000|2021-05-17 07:16:00|16311.3|16311.3|16311.3|16311.3|16311.3|16311.3|16311.3|16311.3|0
1621235790000|2021-05-17 07:16:30|16314.1|16314.1|16314.1|16314.1|16314.1|16314.1|16314.1|16314.1|0
1621235850000|2021-05-17 07:17:30|16308.51|16308.51|16311.3|16311.3|16311.3|16311.3|16308.51|16308.51|0
1621235870000|2021-05-17 07:17:50|16309.01|16309.01|16309.01|16309.01|16309.01|16309.01|16309.01|16309.01|0
1621235900000|2021-05-17 07:18:20|16301.07|16301.07|16301.07|16301.07|16301.07|16301.07|16301.07|16301.07|0
1621235910000|2021-05-17 07:18:30|16294.08|16294.08|16296.88|16296.88|16299.67|16299.67|16294.08|16294.08|0
1621235930000|2021-05-17 07:18:50|16302.47|16302.47|16302.47|16302.47|16302.47|16302.47|16302.47|16302.47|0
1621235940000|2021-05-17 07:19:00|16301.32|16301.32|16301.32|16301.32|16301.32|16301.32|16301.32|16301.32|0
1621235950000|2021-05-17 07:19:10|16297.13|16297.13|16297.13|16297.13|16297.13|16297.13|16297.13|16297.13|0
1621235960000|2021-05-17 07:19:20|16292.93|16292.93|16292.93|16292.93|16292.93|16292.93|16292.93|16292.93|0
1621235990000|2021-05-17 07:19:50|16291.53|16291.53|16290.14|16290.14|16291.53|16291.53|16290.14|16290.14|0
1621236080000|2021-05-17 07:21:20|16282.2|16282.2|16278.23|16278.23|16282.2|16282.2|16278.23|16278.23|0
1621236130000|2021-05-17 07:22:10|16274.04|16274.04|16274.04|16274.04|16274.04|16274.04|16274.04|16274.04|0
1621236150000|2021-05-17 07:22:30|16269.84|16269.84|16269.84|16269.84|16269.84|16269.84|16269.84|16269.84|0
1621236160000|2021-05-17 07:22:40|16261.46|16261.46|16267.05|16267.05|16267.05|16267.05|16261.46|16261.46|0
1621236170000|2021-05-17 07:22:50|16271.02|16271.02|16268.22|16268.22|16271.02|16271.02|16268.22|16268.22|0
1621236180000|2021-05-17 07:23:00|16265.42|16265.42|16265.42|16265.42|16265.42|16265.42|16265.42|16265.42|0
1621236220000|2021-05-17 07:23:40|16263.13|16263.13|16261.98|16261.98|16263.13|16263.13|16261.98|16261.98|0
1621236230000|2021-05-17 07:23:50|16246.11|16246.11|16246.11|16246.11|16246.11|16246.11|16246.11|16246.11|0
1621236240000|2021-05-17 07:24:00|16243.31|16243.31|16243.31|16243.31|16243.31|16243.31|16243.31|16243.31|0
1621236460000|2021-05-17 07:27:40|16247.28|16247.28|16251.25|16251.25|16251.25|16251.25|16247.28|16247.28|0
1621236500000|2021-05-17 07:28:20|16254.04|16254.04|16258.01|16258.01|16258.01|16258.01|16254.04|16254.04|0
1621236510000|2021-05-17 07:28:30|16261.98|16261.98|16261.98|16261.98|16261.98|16261.98|16261.98|16261.98|0
1621236540000|2021-05-17 07:29:00|16254.04|16254.04|16254.04|16254.04|16254.04|16254.04|16254.04|16254.04|0
1621236600000|2021-05-17 07:30:00|16245.66|16245.66|16239.17|16239.17|16245.66|16245.66|16239.17|16239.17|0
1621236610000|2021-05-17 07:30:10|16227.26|16227.26|16227.26|16227.26|16227.26|16227.26|16227.26|16227.26|0
1621236690000|2021-05-17 07:31:30|16225.87|16225.87|16225.87|16225.87|16225.87|16225.87|16225.87|16225.87|0
1621236750000|2021-05-17 07:32:30|16227.26|16227.26|16223.07|16223.07|16227.26|16227.26|16223.07|16223.07|0
1621236790000|2021-05-17 07:33:10|16203.23|16203.23|16203.23|16203.23|16203.23|16203.23|16203.23|16203.23|0
1621236810000|2021-05-17 07:33:30|16196.24|16196.24|16194.84|16194.84|16196.24|16196.24|16194.84|16194.84|0
1621236890000|2021-05-17 07:34:50|16192.55|16192.55|16192.55|16192.55|16192.55|16192.55|16191.4|16191.4|0
1621236950000|2021-05-17 07:35:50|16195.34|16195.34|16195.34|16195.34|16195.34|16195.34|16195.34|16195.34|0
1621236970000|2021-05-17 07:36:10|16203.28|16203.28|16203.28|16203.28|16203.28|16203.28|16203.28|16203.28|0
1621237010000|2021-05-17 07:36:50|16200.48|16200.48|16200.48|16200.48|16200.48|16200.48|16200.48|16200.48|0
1621237060000|2021-05-17 07:37:40|16201.88|16201.88|16201.88|16201.88|16201.88|16201.88|16201.88|16201.88|0
1621237070000|2021-05-17 07:37:50|16203.03|16203.03|16203.03|16203.03|16203.03|16203.03|16203.03|16203.03|0
1621237100000|2021-05-17 07:38:20|16199.06|16199.06|16187.16|16187.16|16199.06|16199.06|16187.16|16187.16|0
1621237120000|2021-05-17 07:38:40|16191.12|16191.12|16191.12|16191.12|16191.12|16191.12|16191.12|16191.12|0
1621237210000|2021-05-17 07:40:10|16186.93|16186.93|16186.93|16186.93|16186.93|16186.93|16186.93|16186.93|0
1621237330000|2021-05-17 07:42:10|16188.33|16188.33|16189.73|16189.73|16189.73|16189.73|16188.33|16188.33|0
1621237420000|2021-05-17 07:43:40|16184.13|16184.13|16184.13|16184.13|16184.13|16184.13|16184.13|16184.13|0
1621237430000|2021-05-17 07:43:50|16188.1|16188.1|16188.1|16188.1|16188.1|16188.1|16188.1|16188.1|0
1621237440000|2021-05-17 07:44:00|16189.5|16189.5|16189.5|16189.5|16189.5|16189.5|16189.5|16189.5|0
1621237480000|2021-05-17 07:44:40|16188.1|16188.1|16188.1|16188.1|16188.1|16188.1|16188.1|16188.1|0
1621237530000|2021-05-17 07:45:30|16184.13|16184.13|16181.34|16181.34|16184.13|16184.13|16181.34|16181.34|0
1621237540000|2021-05-17 07:45:40|16175.75|16175.75|16173.45|16173.45|16175.75|16175.75|16173.45|16173.45|0
1621237550000|2021-05-17 07:45:50|16172.3|16172.3|16172.3|16172.3|16172.3|16172.3|16172.3|16172.3|0
1621237590000|2021-05-17 07:46:30|16174.6|16174.6|16174.6|16174.6|16174.6|16174.6|16174.6|16174.6|0
1621237630000|2021-05-17 07:47:10|16182.53|16182.53|16182.53|16182.53|16182.53|16182.53|16182.53|16182.53|0
1621237640000|2021-05-17 07:47:20|16183.93|16183.93|16182.53|16182.53|16183.93|16183.93|16182.53|16182.53|0
1621237710000|2021-05-17 07:48:30|16186.5|16186.5|16186.5|16186.5|16186.5|16186.5|16186.5|16186.5|0
1621237720000|2021-05-17 07:48:40|16182.53|16182.53|16182.53|16182.53|16182.53|16182.53|16182.53|16182.53|0
1621237760000|2021-05-17 07:49:20|16183.93|16183.93|16183.93|16183.93|16183.93|16183.93|16183.93|16183.93|0
1621237810000|2021-05-17 07:50:10|16182.53|16182.53|16182.53|16182.53|16182.53|16182.53|16182.53|16182.53|0
1621237870000|2021-05-17 07:51:10|16185.33|16185.33|16184.18|16184.18|16187.88|16187.88|16184.18|16184.18|0
1621237900000|2021-05-17 07:51:40|16182.78|16182.78|16184.18|16184.18|16184.18|16184.18|16182.78|16182.78|0
1621237990000|2021-05-17 07:53:10|16185.33|16185.33|16185.33|16185.33|16185.33|16185.33|16185.33|16185.33|0
1621238030000|2021-05-17 07:53:50|16181.14|16181.14|16181.14|16181.14|16181.14|16181.14|16181.14|16181.14|0
1621238070000|2021-05-17 07:54:30|16179.99|16179.99|16179.99|16179.99|16179.99|16179.99|16179.99|16179.99|0
1621238080000|2021-05-17 07:54:40|16175.79|16175.79|16171.83|16171.83|16175.79|16175.79|16171.83|16171.83|0
1621238230000|2021-05-17 07:57:10|16170.43|16170.43|16170.43|16170.43|16170.43|16170.43|16170.43|16170.43|0
1621238240000|2021-05-17 07:57:20|16173.22|16173.22|16173.22|16173.22|16173.22|16173.22|16173.22|16173.22|0
1621238310000|2021-05-17 07:58:30|16169.26|16169.26|16169.26|16169.26|16169.26|16169.26|16169.26|16169.26|0
1621238320000|2021-05-17 07:58:40|16161.32|16161.32|16161.32|16161.32|16161.32|16161.32|16161.32|16161.32|0
1621238350000|2021-05-17 07:59:10|16165.29|16165.29|16165.29|16165.29|16165.29|16165.29|16165.29|16165.29|0
1621238360000|2021-05-17 07:59:20|16169.26|16169.26|16169.26|16169.26|16169.26|16169.26|16169.26|16169.26|0
1621238410000|2021-05-17 08:00:10|16173.22|16173.22|16173.22|16173.22|16173.22|16173.22|16173.22|16173.22|0
1621238450000|2021-05-17 08:00:50|16167.63|16167.63|16167.63|16167.63|16169.03|16169.03|16164.84|16164.84|0
1621238530000|2021-05-17 08:02:10|16163.66|16163.66|16163.66|16163.66|16163.66|16163.66|16163.66|16163.66|0
1621238590000|2021-05-17 08:03:10|16159.7|16159.7|16159.7|16159.7|16159.7|16159.7|16159.7|16159.7|0
1621238600000|2021-05-17 08:03:20|16167.63|16167.63|16167.63|16167.63|16167.63|16167.63|16167.63|16167.63|0
1621238640000|2021-05-17 08:04:00|16171.6|16171.6|16173|16173|16173|16173|16171.6|16171.6|0
1621238710000|2021-05-17 08:05:10|16176.97|16176.97|16180.93|16180.93|16180.93|16180.93|16176.97|16176.97|0
1621238720000|2021-05-17 08:05:20|16176.97|16176.97|16176.97|16176.97|16176.97|16176.97|16176.97|16176.97|0
1621238760000|2021-05-17 08:06:00|16186.75|16186.75|16192.34|16192.34|16192.34|16192.34|16186.75|16186.75|0
1621238770000|2021-05-17 08:06:10|16189.55|16189.55|16189.55|16189.55|16189.55|16189.55|16189.55|16189.55|0
1621238880000|2021-05-17 08:08:00|16192.34|16192.34|16192.34|16192.34|16192.34|16192.34|16192.34|16192.34|0
1621238890000|2021-05-17 08:08:10|16190.95|16190.95|16189.55|16189.55|16190.95|16190.95|16189.55|16189.55|0
1621238920000|2021-05-17 08:08:40|16186.75|16186.75|16186.75|16186.75|16186.75|16186.75|16186.75|16186.75|0
1621238980000|2021-05-17 08:09:40|16188.15|16188.15|16188.15|16188.15|16188.15|16188.15|16188.15|16188.15|0
1621239010000|2021-05-17 08:10:10|16192.12|16192.12|16196.08|16196.08|16196.08|16196.08|16192.12|16192.12|0
1621239030000|2021-05-17 08:10:30|16200.05|16200.05|16200.05|16200.05|16200.05|16200.05|16200.05|16200.05|0
1621239070000|2021-05-17 08:11:10|16204.02|16204.02|16204.02|16204.02|16204.02|16204.02|16204.02|16204.02|0
1621239080000|2021-05-17 08:11:20|16207.99|16207.99|16204.02|16204.02|16207.99|16207.99|16204.02|16204.02|0
1621239110000|2021-05-17 08:11:50|16196.08|16196.08|16192.12|16192.12|16196.08|16196.08|16192.12|16192.12|0
1621239120000|2021-05-17 08:12:00|16196.08|16196.08|16196.08|16196.08|16196.08|16196.08|16196.08|16196.08|0
1621239170000|2021-05-17 08:12:50|16194.69|16194.69|16194.69|16194.69|16194.69|16194.69|16194.69|16194.69|0
1621239180000|2021-05-17 08:13:00|16193.29|16193.29|16196.08|16196.08|16196.08|16196.08|16193.29|16193.29|0
1621239200000|2021-05-17 08:13:20|16192.12|16192.12|16192.12|16192.12|16192.12|16192.12|16192.12|16192.12|0
1621239210000|2021-05-17 08:13:30|16199.11|16199.11|16200.51|16200.51|16200.51|16200.51|16199.11|16199.11|0
1621239230000|2021-05-17 08:13:50|16199.11|16199.11|16199.11|16199.11|16199.11|16199.11|16199.11|16199.11|0
1621239280000|2021-05-17 08:14:40|16200.51|16200.51|16200.51|16200.51|16200.51|16200.51|16200.51|16200.51|0
1621239330000|2021-05-17 08:15:30|16199.11|16199.11|16199.11|16199.11|16199.11|16199.11|16199.11|16199.11|0
1621239600000|2021-05-17 08:20:00|16197.71|16197.71|16197.71|16197.71|16197.71|16197.71|16197.71|16197.71|0
1621239700000|2021-05-17 08:21:40|16201.68|16201.68|16197.71|16197.71|16201.68|16201.68|16197.71|16197.71|0
1621239720000|2021-05-17 08:22:00|16193.74|16193.74|16201.68|16201.68|16201.68|16201.68|16193.74|16193.74|0
1621239840000|2021-05-17 08:24:00|16203.08|16203.08|16198.88|16198.88|16204.47|16204.47|16198.88|16198.88|0
1621239950000|2021-05-17 08:25:50|16194.91|16194.91|16194.91|16194.91|16194.91|16194.91|16194.91|16194.91|0
1621239960000|2021-05-17 08:26:00|16192.12|16192.12|16192.12|16192.12|16192.12|16192.12|16192.12|16192.12|0
1621239970000|2021-05-17 08:26:10|16190.72|16190.72|16190.72|16190.72|16190.72|16190.72|16190.72|16190.72|0
1621239980000|2021-05-17 08:26:20|16192.12|16192.12|16192.12|16192.12|16192.12|16192.12|16192.12|16192.12|0
1621240020000|2021-05-17 08:27:00|16190.72|16190.72|16190.72|16190.72|16190.72|16190.72|16190.72|16190.72|0
1621240080000|2021-05-17 08:28:00|16186.75|16186.75|16186.75|16186.75|16186.75|16186.75|16186.75|16186.75|0
1621240090000|2021-05-17 08:28:10|16185.35|16185.35|16185.35|16185.35|16185.35|16185.35|16185.35|16185.35|0
1621240100000|2021-05-17 08:28:20|16181.39|16181.39|16181.39|16181.39|16181.39|16181.39|16181.39|16181.39|0
1621240110000|2021-05-17 08:28:30|16182.53|16182.53|16182.53|16182.53|16182.53|16182.53|16182.53|16182.53|0
1621240170000|2021-05-17 08:29:30|16185.33|16185.33|16185.33|16185.33|16185.33|16185.33|16185.33|16185.33|0
1621240180000|2021-05-17 08:29:40|16188.13|16188.13|16188.13|16188.13|16188.13|16188.13|16188.13|16188.13|0
1621240220000|2021-05-17 08:30:20|16186.73|16186.73|16186.73|16186.73|16186.73|16186.73|16186.73|16186.73|0
1621240320000|2021-05-17 08:32:00|16190.92|16190.92|16190.92|16190.92|16190.92|16190.92|16190.92|16190.92|0
1621240340000|2021-05-17 08:32:20|16194.89|16194.89|16198.86|16198.86|16198.86|16198.86|16194.89|16194.89|0
1621240350000|2021-05-17 08:32:30|16197.46|16197.46|16197.46|16197.46|16197.46|16197.46|16197.46|16197.46|0
1621240400000|2021-05-17 08:33:20|16194.66|16194.66|16194.66|16194.66|16194.66|16194.66|16194.66|16194.66|0
1621240500000|2021-05-17 08:35:00|16182.76|16182.76|16182.76|16182.76|16182.76|16182.76|16182.76|16182.76|0
1621240600000|2021-05-17 08:36:40|16184.16|16184.16|16184.16|16184.16|16184.16|16184.16|16184.16|16184.16|0
1621240630000|2021-05-17 08:37:10|16196.06|16196.06|16196.06|16196.06|16196.06|16196.06|16196.06|16196.06|0
1621240640000|2021-05-17 08:37:20|16192.09|16192.09|16192.09|16192.09|16192.09|16192.09|16192.09|16192.09|0
1621240820000|2021-05-17 08:40:20|16190.95|16190.95|16192.09|16192.09|16192.09|16192.09|16190.95|16190.95|0
1621240910000|2021-05-17 08:41:50|16188.13|16188.13|16188.13|16188.13|16188.13|16188.13|16188.13|16188.13|0
1621240980000|2021-05-17 08:43:00|16184.16|16184.16|16184.16|16184.16|16184.16|16184.16|16184.16|16184.16|0
1621241070000|2021-05-17 08:44:30|16172.25|16172.25|16172.25|16172.25|16172.25|16172.25|16172.25|16172.25|0
1621241100000|2021-05-17 08:45:00|16176.22|16176.22|16176.22|16176.22|16176.22|16176.22|16176.22|16176.22|0
1621241120000|2021-05-17 08:45:20|16172.25|16172.25|16172.25|16172.25|16172.25|16172.25|16172.25|16172.25|0
1621241190000|2021-05-17 08:46:30|16170.86|16170.86|16170.86|16170.86|16170.86|16170.86|16170.86|16170.86|0
1621241280000|2021-05-17 08:48:00|16169.46|16169.46|16169.46|16169.46|16169.46|16169.46|16169.46|16169.46|0
1621241290000|2021-05-17 08:48:10|16161.52|16161.52|16161.52|16161.52|16161.52|16161.52|16161.52|16161.52|0
1621241300000|2021-05-17 08:48:20|16160.13|16160.13|16160.13|16160.13|16160.13|16160.13|16160.13|16160.13|0
1621241320000|2021-05-17 08:48:40|16158.73|16158.73|16157.33|16157.33|16158.73|16158.73|16157.33|16157.33|0
1621241440000|2021-05-17 08:50:40|16158.73|16158.73|16158.73|16158.73|16158.73|16158.73|16158.73|16158.73|0
1621241470000|2021-05-17 08:51:10|16157.33|16157.33|16157.33|16157.33|16157.33|16157.33|16157.33|16157.33|0
1621241480000|2021-05-17 08:51:20|16158.73|16158.73|16158.73|16158.73|16158.73|16158.73|16158.73|16158.73|0
1621241520000|2021-05-17 08:52:00|16161.52|16161.52|16167.12|16167.12|16167.12|16167.12|16161.52|16161.52|0
1621241540000|2021-05-17 08:52:20|16175.05|16175.05|16175.05|16175.05|16175.05|16175.05|16175.05|16175.05|0
1621241560000|2021-05-17 08:52:40|16171.08|16171.08|16171.08|16171.08|16171.08|16171.08|16171.08|16171.08|0
1621241660000|2021-05-17 08:54:20|16163.15|16163.15|16163.15|16163.15|16163.15|16163.15|16163.15|16163.15|0
1621241800000|2021-05-17 08:56:40|16155.21|16155.21|16155.21|16155.21|16155.21|16155.21|16155.21|16155.21|0
1621241830000|2021-05-17 08:57:10|16153.81|16153.81|16153.81|16153.81|16153.81|16153.81|16153.81|16153.81|0
1621241840000|2021-05-17 08:57:20|16154.96|16154.96|16154.96|16154.96|16154.96|16154.96|16154.96|16154.96|0
1621241880000|2021-05-17 08:58:00|16156.11|16156.11|16156.11|16156.11|16156.11|16156.11|16156.11|16156.11|0
1621241890000|2021-05-17 08:58:10|16154.71|16154.71|16154.71|16154.71|16154.71|16154.71|16154.71|16154.71|0
1621241900000|2021-05-17 08:58:20|16153.31|16153.31|16153.31|16153.31|16153.31|16153.31|16153.31|16153.31|0
1621241940000|2021-05-17 08:59:00|16150.52|16150.52|16147.72|16147.72|16150.52|16150.52|16147.72|16147.72|0
1621242090000|2021-05-17 09:01:30|16149.12|16149.12|16150.52|16150.52|16150.52|16150.52|16149.12|16149.12|0
1621242130000|2021-05-17 09:02:10|16146.32|16146.32|16146.32|16146.32|16146.32|16146.32|16146.32|16146.32|0
1621242210000|2021-05-17 09:03:30|16138.39|16138.39|16134.42|16134.42|16138.39|16138.39|16134.42|16134.42|0
1621242360000|2021-05-17 09:06:00|16130.45|16130.45|16130.45|16130.45|16130.45|16130.45|16130.45|16130.45|0
1621242490000|2021-05-17 09:08:10|16129.05|16129.05|16130.45|16130.45|16130.45|16130.45|16129.05|16129.05|0
1621242590000|2021-05-17 09:09:50|16131.85|16131.85|16131.85|16131.85|16131.85|16131.85|16131.85|16131.85|0
1621242620000|2021-05-17 09:10:20|16139.79|16139.79|16135.82|16135.82|16139.79|16139.79|16135.82|16135.82|0
1621242650000|2021-05-17 09:10:50|16127.88|16127.88|16127.88|16127.88|16127.88|16127.88|16127.88|16127.88|0
1621242680000|2021-05-17 09:11:20|16131.85|16131.85|16135.82|16135.82|16135.82|16135.82|16131.85|16131.85|0
1621242730000|2021-05-17 09:12:10|16138.61|16138.61|16137.22|16137.22|16138.61|16138.61|16137.22|16137.22|0
1621242740000|2021-05-17 09:12:20|16133.25|16133.25|16133.25|16133.25|16133.25|16133.25|16133.25|16133.25|0
1621242750000|2021-05-17 09:12:30|16129.28|16129.28|16129.28|16129.28|16129.28|16129.28|16129.28|16129.28|0
1621242760000|2021-05-17 09:12:40|16133.25|16133.25|16133.25|16133.25|16133.25|16133.25|16133.25|16133.25|0
1621242770000|2021-05-17 09:12:50|16137.22|16137.22|16137.22|16137.22|16137.22|16137.22|16137.22|16137.22|0
1621242790000|2021-05-17 09:13:10|16134.42|16134.42|16134.42|16134.42|16134.42|16134.42|16134.42|16134.42|0
1621242870000|2021-05-17 09:14:30|16132.12|16132.12|16132.12|16132.12|16132.12|16132.12|16132.12|16132.12|0
1621242990000|2021-05-17 09:16:30|16136.32|16136.32|16143.08|16143.08|16143.08|16143.08|16136.32|16136.32|0
1621243020000|2021-05-17 09:17:00|16141.68|16141.68|16141.68|16141.68|16141.68|16141.68|16141.68|16141.68|0
1621243050000|2021-05-17 09:17:30|16140.29|16140.29|16140.29|16140.29|16140.29|16140.29|16140.29|16140.29|0
1621243080000|2021-05-17 09:18:00|16138.89|16138.89|16138.89|16138.89|16138.89|16138.89|16138.89|16138.89|0
1621243150000|2021-05-17 09:19:10|16136.09|16136.09|16136.09|16136.09|16136.09|16136.09|16136.09|16136.09|0
1621243170000|2021-05-17 09:19:30|16134.69|16134.69|16134.69|16134.69|16134.69|16134.69|16134.69|16134.69|0
1621243290000|2021-05-17 09:21:30|16136.09|16136.09|16136.09|16136.09|16136.09|16136.09|16136.09|16136.09|0
1621243300000|2021-05-17 09:21:40|16128.16|16128.16|16128.16|16128.16|16128.16|16128.16|16128.16|16128.16|0
1621243310000|2021-05-17 09:21:50|16132.12|16132.12|16132.12|16132.12|16132.12|16132.12|16132.12|16132.12|0
1621243460000|2021-05-17 09:24:20|16136.09|16136.09|16136.09|16136.09|16136.09|16136.09|16136.09|16136.09|0
1621243550000|2021-05-17 09:25:50|16137.49|16137.49|16137.49|16137.49|16137.49|16137.49|16137.49|16137.49|0
1621243570000|2021-05-17 09:26:10|16136.09|16136.09|16136.09|16136.09|16136.09|16136.09|16136.09|16136.09|0
1621243680000|2021-05-17 09:28:00|16140.06|16140.06|16140.06|16140.06|16140.06|16140.06|16140.06|16140.06|0
1621243730000|2021-05-17 09:28:50|16142.86|16142.86|16142.86|16142.86|16142.86|16142.86|16142.86|16142.86|0
1621243800000|2021-05-17 09:30:00|16141.46|16141.46|16141.46|16141.46|16141.46|16141.46|16141.46|16141.46|0
1621243830000|2021-05-17 09:30:30|16140.06|16140.06|16140.06|16140.06|16140.06|16140.06|16140.06|16140.06|0
1621244010000|2021-05-17 09:33:30|16138.66|16138.66|16138.66|16138.66|16138.66|16138.66|16138.66|16138.66|0
1621244030000|2021-05-17 09:33:50|16140.06|16140.06|16140.06|16140.06|16140.06|16140.06|16140.06|16140.06|0
1621244050000|2021-05-17 09:34:10|16141.46|16141.46|16141.46|16141.46|16141.46|16141.46|16141.46|16141.46|0
1621244080000|2021-05-17 09:34:40|16145.43|16145.43|16145.43|16145.43|16145.43|16145.43|16145.43|16145.43|0
1621244100000|2021-05-17 09:35:00|16144.03|16144.03|16144.03|16144.03|16144.03|16144.03|16144.03|16144.03|0
1621244110000|2021-05-17 09:35:10|16140.06|16140.06|16138.66|16138.66|16140.06|16140.06|16138.66|16138.66|0
1621244160000|2021-05-17 09:36:00|16140.06|16140.06|16140.06|16140.06|16140.06|16140.06|16140.06|16140.06|0
1621244190000|2021-05-17 09:36:30|16144.03|16144.03|16144.03|16144.03|16144.03|16144.03|16144.03|16144.03|0
1621244230000|2021-05-17 09:37:10|16148|16148|16148|16148|16148|16148|16148|16148|0
1621244410000|2021-05-17 09:40:10|16149.14|16149.14|16149.14|16149.14|16149.14|16149.14|16149.14|16149.14|0
1621244590000|2021-05-17 09:43:10|16153.11|16153.11|16153.11|16153.11|16153.11|16153.11|16153.11|16153.11|0
1621244650000|2021-05-17 09:44:10|16154.51|16154.51|16154.51|16154.51|16154.51|16154.51|16154.51|16154.51|0
1621244660000|2021-05-17 09:44:20|16153.11|16153.11|16153.11|16153.11|16153.11|16153.11|16153.11|16153.11|0
1621244700000|2021-05-17 09:45:00|16151.71|16151.71|16151.71|16151.71|16151.71|16151.71|16151.71|16151.71|0
1621244840000|2021-05-17 09:47:20|16150.32|16150.32|16150.32|16150.32|16150.32|16150.32|16150.32|16150.32|0
1621244870000|2021-05-17 09:47:50|16153.11|16153.11|16153.11|16153.11|16153.11|16153.11|16153.11|16153.11|0
1621244890000|2021-05-17 09:48:10|16145.18|16145.18|16145.18|16145.18|16145.18|16145.18|16145.18|16145.18|0
1621244900000|2021-05-17 09:48:20|16137.24|16137.24|16137.24|16137.24|16137.24|16137.24|16137.24|16137.24|0
1621244940000|2021-05-17 09:49:00|16138.64|16138.64|16138.64|16138.64|16138.64|16138.64|16138.64|16138.64|0
1621244950000|2021-05-17 09:49:10|16137.24|16137.24|16137.24|16137.24|16137.24|16137.24|16137.24|16137.24|0
1621244970000|2021-05-17 09:49:30|16141.21|16141.21|16141.21|16141.21|16141.21|16141.21|16141.21|16141.21|0
1621245030000|2021-05-17 09:50:30|16138.41|16138.41|16138.41|16138.41|16138.41|16138.41|16138.41|16138.41|0
1621245100000|2021-05-17 09:51:40|16139.81|16139.81|16139.81|16139.81|16139.81|16139.81|16139.81|16139.81|0
1621245170000|2021-05-17 09:52:50|16138.41|16138.41|16138.41|16138.41|16138.41|16138.41|16138.41|16138.41|0
1621245190000|2021-05-17 09:53:10|16139.81|16139.81|16139.81|16139.81|16139.81|16139.81|16139.81|16139.81|0
1621245200000|2021-05-17 09:53:20|16138.41|16138.41|16138.41|16138.41|16138.41|16138.41|16138.41|16138.41|0
1621245260000|2021-05-17 09:54:20|16134.44|16134.44|16134.44|16134.44|16134.44|16134.44|16134.44|16134.44|0
1621245280000|2021-05-17 09:54:40|16133.05|16133.05|16133.05|16133.05|16134.44|16134.44|16133.05|16133.05|0
1621245290000|2021-05-17 09:54:50|16131.9|16131.9|16130.75|16130.75|16131.9|16131.9|16130.75|16130.75|0
1621245300000|2021-05-17 09:55:00|16126.78|16126.78|16126.78|16126.78|16126.78|16126.78|16126.78|16126.78|0
1621245320000|2021-05-17 09:55:20|16127.93|16127.93|16127.93|16127.93|16127.93|16127.93|16127.93|16127.93|0
1621245340000|2021-05-17 09:55:40|16126.53|16126.53|16126.53|16126.53|16126.53|16126.53|16126.53|16126.53|0
1621245380000|2021-05-17 09:56:20|16122.56|16122.56|16122.56|16122.56|16122.56|16122.56|16122.56|16122.56|0
1621245640000|2021-05-17 10:00:40|16126.76|16126.76|16126.76|16126.76|16126.76|16126.76|16126.76|16126.76|0
1621245650000|2021-05-17 10:00:50|16123.96|16123.96|16129.1|16129.1|16129.1|16129.1|16121.17|16121.17|0
1621245660000|2021-05-17 10:01:00|16123.51|16123.51|16123.51|16123.51|16123.51|16123.51|16123.51|16123.51|0
1621245730000|2021-05-17 10:02:10|16126.31|16126.31|16126.31|16126.31|16126.31|16126.31|16126.31|16126.31|0
1621245750000|2021-05-17 10:02:30|16122.34|16122.34|16122.34|16122.34|16122.34|16122.34|16122.34|16122.34|0
1621245780000|2021-05-17 10:03:00|16119.54|16119.54|16119.54|16119.54|16119.54|16119.54|16119.54|16119.54|0
1621245790000|2021-05-17 10:03:10|16108.81|16108.81|16108.81|16108.81|16108.81|16108.81|16108.81|16108.81|0
1621245830000|2021-05-17 10:03:50|16116.75|16116.75|16116.75|16116.75|16116.75|16116.75|16116.75|16116.75|0
1621245840000|2021-05-17 10:04:00|16118.14|16118.14|16118.14|16118.14|16118.14|16118.14|16118.14|16118.14|0
1621245900000|2021-05-17 10:05:00|16116.75|16116.75|16116.75|16116.75|16116.75|16116.75|16116.75|16116.75|0
1621246010000|2021-05-17 10:06:50|16119.54|16119.54|16116.75|16116.75|16119.54|16119.54|16116.75|16116.75|0
1621246020000|2021-05-17 10:07:00|16115.35|16115.35|16112.55|16112.55|16115.35|16115.35|16112.55|16112.55|0
1621246040000|2021-05-17 10:07:20|16110.26|16110.26|16110.26|16110.26|16110.26|16110.26|16110.26|16110.26|0
1621246080000|2021-05-17 10:08:00|16111.65|16111.65|16113.95|16113.95|16113.95|16113.95|16111.65|16111.65|0
1621246090000|2021-05-17 10:08:10|16115.35|16115.35|16115.35|16115.35|16115.35|16115.35|16115.35|16115.35|0
1621246220000|2021-05-17 10:10:20|16113.95|16113.95|16113.95|16113.95|16113.95|16113.95|16113.95|16113.95|0
1621246450000|2021-05-17 10:14:10|16112.55|16112.55|16112.55|16112.55|16112.55|16112.55|16112.55|16112.55|0
1621246480000|2021-05-17 10:14:40|16111.15|16111.15|16111.15|16111.15|16111.15|16111.15|16111.15|16111.15|0
1621246500000|2021-05-17 10:15:00|16112.55|16112.55|16109.98|16109.98|16113.95|16113.95|16109.98|16109.98|0
1621246520000|2021-05-17 10:15:20|16105.79|16105.79|16105.79|16105.79|16105.79|16105.79|16105.79|16105.79|0
1621246560000|2021-05-17 10:16:00|16099.02|16099.02|16099.02|16099.02|16099.02|16099.02|16099.02|16099.02|0
1621246630000|2021-05-17 10:17:10|16101.59|16101.59|16097.63|16097.63|16101.59|16101.59|16097.63|16097.63|0
1621246680000|2021-05-17 10:18:00|16099.02|16099.02|16099.02|16099.02|16099.02|16099.02|16099.02|16099.02|0
1621246770000|2021-05-17 10:19:30|16096.23|16096.23|16078.96|16078.96|16096.23|16096.23|16078.96|16078.96|0
1621246830000|2021-05-17 10:20:30|16074.99|16074.99|16072.42|16072.42|16077.79|16077.79|16072.42|16072.42|0
1621246920000|2021-05-17 10:22:00|16080.36|16080.36|16078.96|16078.96|16080.36|16080.36|16078.96|16078.96|0
1621246940000|2021-05-17 10:22:20|16080.36|16080.36|16080.36|16080.36|16080.36|16080.36|16080.36|16080.36|0
1621246960000|2021-05-17 10:22:40|16078.96|16078.96|16078.96|16078.96|16078.96|16078.96|16078.96|16078.96|0
1621246990000|2021-05-17 10:23:10|16081.76|16081.76|16081.76|16081.76|16081.76|16081.76|16081.76|16081.76|0
1621247100000|2021-05-17 10:25:00|16080.36|16080.36|16080.36|16080.36|16080.36|16080.36|16080.36|16080.36|0
1621247120000|2021-05-17 10:25:20|16069.63|16069.63|16069.63|16069.63|16069.63|16069.63|16069.63|16069.63|0
1621247170000|2021-05-17 10:26:10|16077.56|16077.56|16074.99|16074.99|16077.56|16077.56|16074.99|16074.99|0
1621247290000|2021-05-17 10:28:10|16078.96|16078.96|16078.96|16078.96|16078.96|16078.96|16078.96|16078.96|0
1621247330000|2021-05-17 10:28:50|16074.99|16074.99|16073.59|16073.59|16074.99|16074.99|16073.59|16073.59|0
1621247440000|2021-05-17 10:30:40|16070.8|16070.8|16070.8|16070.8|16070.8|16070.8|16070.8|16070.8|0
1621247470000|2021-05-17 10:31:10|16078.73|16078.73|16074.77|16074.77|16078.73|16078.73|16074.77|16074.77|0
1621247490000|2021-05-17 10:31:30|16077.56|16077.56|16077.56|16077.56|16077.56|16077.56|16077.56|16077.56|0
1621247650000|2021-05-17 10:34:10|16080.36|16080.36|16080.36|16080.36|16080.36|16080.36|16080.36|16080.36|0
1621247760000|2021-05-17 10:36:00|16077.56|16077.56|16077.56|16077.56|16077.56|16077.56|16077.56|16077.56|0
1621247770000|2021-05-17 10:36:10|16076.16|16076.16|16076.16|16076.16|16076.16|16076.16|16076.16|16076.16|0
1621247780000|2021-05-17 10:36:20|16075.02|16075.02|16075.02|16075.02|16075.02|16075.02|16075.02|16075.02|0
1621247810000|2021-05-17 10:36:50|16078.98|16078.98|16078.98|16078.98|16078.98|16078.98|16078.98|16078.98|0
1621247820000|2021-05-17 10:37:00|16075.02|16075.02|16077.31|16077.31|16077.31|16077.31|16075.02|16075.02|0
1621247870000|2021-05-17 10:37:50|16073.12|16073.12|16073.12|16073.12|16073.12|16073.12|16073.12|16073.12|0
1621247880000|2021-05-17 10:38:00|16081.05|16081.05|16081.05|16081.05|16081.05|16081.05|16081.05|16081.05|0
1621248000000|2021-05-17 10:40:00|16083.85|16083.85|16086.65|16086.65|16086.65|16086.65|16083.85|16083.85|0
1621248020000|2021-05-17 10:40:20|16094.58|16094.58|16094.58|16094.58|16094.58|16094.58|16094.58|16094.58|0
1621248170000|2021-05-17 10:42:50|16098.55|16098.55|16098.55|16098.55|16098.55|16098.55|16098.55|16098.55|0
1621248240000|2021-05-17 10:44:00|16094.58|16094.58|16094.58|16094.58|16094.58|16094.58|16094.58|16094.58|0
1621248300000|2021-05-17 10:45:00|16095.73|16095.73|16095.73|16095.73|16095.73|16095.73|16095.73|16095.73|0
1621248480000|2021-05-17 10:48:00|16094.33|16094.33|16094.33|16094.33|16094.33|16094.33|16094.33|16094.33|0
1621248530000|2021-05-17 10:48:50|16098.3|16098.3|16098.3|16098.3|16098.3|16098.3|16098.3|16098.3|0
1621248600000|2021-05-17 10:50:00|16094.33|16094.33|16094.33|16094.33|16094.33|16094.33|16094.33|16094.33|0
1621248610000|2021-05-17 10:50:10|16092.93|16092.93|16092.93|16092.93|16092.93|16092.93|16092.93|16092.93|0
1621248730000|2021-05-17 10:52:10|16090.14|16090.14|16090.14|16090.14|16090.14|16090.14|16090.14|16090.14|0
1621248740000|2021-05-17 10:52:20|16086.17|16086.17|16086.17|16086.17|16086.17|16086.17|16086.17|16086.17|0
1621248760000|2021-05-17 10:52:40|16082.2|16082.2|16082.2|16082.2|16082.2|16082.2|16082.2|16082.2|0
1621248890000|2021-05-17 10:54:50|16081.05|16081.05|16081.05|16081.05|16081.05|16081.05|16081.05|16081.05|0
1621248920000|2021-05-17 10:55:20|16082.45|16082.45|16082.45|16082.45|16082.45|16082.45|16082.45|16082.45|0
1621249010000|2021-05-17 10:56:50|16078.26|16078.26|16078.26|16078.26|16078.26|16078.26|16078.26|16078.26|0
1621249080000|2021-05-17 10:58:00|16074.29|16074.29|16074.29|16074.29|16074.29|16074.29|16074.29|16074.29|0
1621249090000|2021-05-17 10:58:10|16082.22|16082.22|16082.22|16082.22|16082.22|16082.22|16082.22|16082.22|0
1621249120000|2021-05-17 10:58:40|16086.19|16086.19|16086.19|16086.19|16086.19|16086.19|16086.19|16086.19|0
1621249130000|2021-05-17 10:58:50|16090.16|16090.16|16090.16|16090.16|16090.16|16090.16|16090.16|16090.16|0
1621249140000|2021-05-17 10:59:00|16092.96|16092.96|16092.96|16092.96|16092.96|16092.96|16092.96|16092.96|0
1621249180000|2021-05-17 10:59:40|16090.16|16090.16|16090.16|16090.16|16090.16|16090.16|16090.16|16090.16|0
1621249320000|2021-05-17 11:02:00|16086.19|16086.19|16086.19|16086.19|16086.19|16086.19|16086.19|16086.19|0
1621249330000|2021-05-17 11:02:10|16083.4|16083.4|16083.4|16083.4|16083.4|16083.4|16083.4|16083.4|0
1621249380000|2021-05-17 11:03:00|16086.19|16086.19|16086.19|16086.19|16086.19|16086.19|16086.19|16086.19|0
1621249390000|2021-05-17 11:03:10|16083.4|16083.4|16083.4|16083.4|16083.4|16083.4|16083.4|16083.4|0
1621249670000|2021-05-17 11:07:50|16086.19|16086.19|16086.19|16086.19|16086.19|16086.19|16086.19|16086.19|0
1621249730000|2021-05-17 11:08:50|16090.16|16090.16|16090.16|16090.16|16090.16|16090.16|16090.16|16090.16|0
1621249790000|2021-05-17 11:09:50|16094.13|16094.13|16094.13|16094.13|16094.13|16094.13|16094.13|16094.13|0
1621249890000|2021-05-17 11:11:30|16098.1|16098.1|16098.1|16098.1|16098.1|16098.1|16098.1|16098.1|0
1621250000000|2021-05-17 11:13:20|16099.49|16099.49|16099.49|16099.49|16099.49|16099.49|16099.49|16099.49|0
1621250020000|2021-05-17 11:13:40|16103.46|16103.46|16103.46|16103.46|16103.46|16103.46|16099.49|16099.49|0
1621250090000|2021-05-17 11:14:50|16099.27|16099.27|16102.06|16102.06|16102.06|16102.06|16099.27|16099.27|0
1621250100000|2021-05-17 11:15:00|16103.46|16103.46|16103.46|16103.46|16103.46|16103.46|16103.46|16103.46|0
1621250280000|2021-05-17 11:18:00|16107.43|16107.43|16107.43|16107.43|16107.43|16107.43|16107.43|16107.43|0
1621250320000|2021-05-17 11:18:40|16108.83|16108.83|16111.62|16111.62|16111.62|16111.62|16108.83|16108.83|0
1621250360000|2021-05-17 11:19:20|16115.59|16115.59|16115.59|16115.59|16115.59|16115.59|16115.59|16115.59|0
1621250370000|2021-05-17 11:19:30|16114.19|16114.19|16111.4|16111.4|16114.19|16114.19|16111.4|16111.4|0
1621250400000|2021-05-17 11:20:00|16107.43|16107.43|16107.43|16107.43|16107.43|16107.43|16107.43|16107.43|0
1621250440000|2021-05-17 11:20:40|16104.63|16104.63|16104.63|16104.63|16104.63|16104.63|16104.63|16104.63|0
1621250580000|2021-05-17 11:23:00|16100.67|16100.67|16092.73|16092.73|16100.67|16100.67|16092.73|16092.73|0
1621250600000|2021-05-17 11:23:20|16084.79|16084.79|16084.79|16084.79|16084.79|16084.79|16084.79|16084.79|0
1621250620000|2021-05-17 11:23:40|16088.76|16088.76|16092.73|16092.73|16092.73|16092.73|16088.76|16088.76|0
1621250650000|2021-05-17 11:24:10|16082.94|16082.94|16082.94|16082.94|16082.94|16082.94|16082.94|16082.94|0
1621250660000|2021-05-17 11:24:20|16078.98|16078.98|16072.21|16072.21|16078.98|16078.98|16072.21|16072.21|0
1621250690000|2021-05-17 11:24:50|16070.81|16070.81|16070.81|16070.81|16070.81|16070.81|16070.81|16070.81|0
1621250710000|2021-05-17 11:25:10|16066.85|16066.85|16066.85|16066.85|16066.85|16066.85|16066.85|16066.85|0
1621250740000|2021-05-17 11:25:40|16064.05|16064.05|16064.05|16064.05|16064.05|16064.05|16064.05|16064.05|0
1621250760000|2021-05-17 11:26:00|16060.08|16060.08|16060.08|16060.08|16060.08|16060.08|16060.08|16060.08|0
1621250810000|2021-05-17 11:26:50|16064.28|16064.28|16064.28|16064.28|16064.28|16064.28|16064.28|16064.28|0
1621251000000|2021-05-17 11:30:00|16067.07|16067.07|16067.07|16067.07|16067.07|16067.07|16067.07|16067.07|0
1621251320000|2021-05-17 11:35:20|16075.01|16075.01|16078.98|16078.98|16078.98|16078.98|16075.01|16075.01|0
1621251370000|2021-05-17 11:36:10|16077.83|16077.83|16077.83|16077.83|16077.83|16077.83|16077.83|16077.83|0
1621251420000|2021-05-17 11:37:00|16079.23|16079.23|16080.62|16080.62|16080.62|16080.62|16079.23|16079.23|0
1621251430000|2021-05-17 11:37:10|16083.42|16083.42|16083.42|16083.42|16083.42|16083.42|16083.42|16083.42|0
1621251460000|2021-05-17 11:37:40|16087.39|16087.39|16087.39|16087.39|16087.39|16087.39|16087.39|16087.39|0
1621251540000|2021-05-17 11:39:00|16085.99|16085.99|16087.39|16087.39|16087.39|16087.39|16085.99|16085.99|0
1621251590000|2021-05-17 11:39:50|16085.99|16085.99|16084.59|16084.59|16085.99|16085.99|16084.59|16084.59|0
1621251620000|2021-05-17 11:40:20|16087.39|16087.39|16087.39|16087.39|16087.39|16087.39|16087.39|16087.39|0
1621251850000|2021-05-17 11:44:10|16084.59|16084.59|16084.59|16084.59|16084.59|16084.59|16084.59|16084.59|0
1621251870000|2021-05-17 11:44:30|16083.44|16083.44|16083.44|16083.44|16083.44|16083.44|16083.44|16083.44|0
1621251950000|2021-05-17 11:45:50|16084.84|16084.84|16084.84|16084.84|16084.84|16084.84|16084.84|16084.84|0
1621252010000|2021-05-17 11:46:50|16088.81|16088.81|16088.81|16088.81|16088.81|16088.81|16088.81|16088.81|0
1621252040000|2021-05-17 11:47:20|16092.78|16092.78|16092.78|16092.78|16092.78|16092.78|16092.78|16092.78|0
1621252070000|2021-05-17 11:47:50|16096.97|16096.97|16096.97|16096.97|16096.97|16096.97|16096.97|16096.97|0
1621252150000|2021-05-17 11:49:10|16094.18|16094.18|16094.18|16094.18|16094.18|16094.18|16094.18|16094.18|0
1621252410000|2021-05-17 11:53:30|16093.03|16093.03|16093.03|16093.03|16093.03|16093.03|16093.03|16093.03|0
1621252420000|2021-05-17 11:53:40|16094.43|16094.43|16094.43|16094.43|16094.43|16094.43|16094.43|16094.43|0
1621252520000|2021-05-17 11:55:20|16098.62|16098.62|16098.62|16098.62|16098.62|16098.62|16098.62|16098.62|0
1621252530000|2021-05-17 11:55:30|16102.59|16102.59|16102.59|16102.59|16102.59|16102.59|16102.59|16102.59|0
1621252580000|2021-05-17 11:56:20|16099.79|16099.79|16099.79|16099.79|16099.79|16099.79|16099.79|16099.79|0
1621252760000|2021-05-17 11:59:20|16098.39|16098.39|16098.39|16098.39|16098.39|16098.39|16098.39|16098.39|0
1621252800000|2021-05-17 12:00:00|16097|16097|16097|16097|16097|16097|16097|16097|0
1621252810000|2021-05-17 12:00:10|16095.6|16095.6|16095.6|16095.6|16095.6|16095.6|16095.6|16095.6|0
1621252850000|2021-05-17 12:00:50|16097|16097|16097|16097|16097|16097|16097|16097|0
1621252890000|2021-05-17 12:01:30|16101.19|16101.19|16101.19|16101.19|16101.19|16101.19|16101.19|16101.19|0
1621252940000|2021-05-17 12:02:20|16097.22|16097.22|16097.22|16097.22|16097.22|16097.22|16097.22|16097.22|0
1621252990000|2021-05-17 12:03:10|16100.02|16100.02|16100.02|16100.02|16100.02|16100.02|16100.02|16100.02|0
1621253020000|2021-05-17 12:03:40|16101.42|16101.42|16101.42|16101.42|16101.42|16101.42|16101.42|16101.42|0
1621253160000|2021-05-17 12:06:00|16104.21|16104.21|16104.21|16104.21|16104.21|16104.21|16104.21|16104.21|0
1621253190000|2021-05-17 12:06:30|16105.61|16105.61|16105.61|16105.61|16105.61|16105.61|16105.61|16105.61|0
1621253200000|2021-05-17 12:06:40|16102.81|16102.81|16102.81|16102.81|16102.81|16102.81|16102.81|16102.81|0
1621253330000|2021-05-17 12:08:50|16106.78|16106.78|16106.78|16106.78|16106.78|16106.78|16106.78|16106.78|0
1621253340000|2021-05-17 12:09:00|16110.75|16110.75|16110.75|16110.75|16110.75|16110.75|16110.75|16110.75|0
1621253450000|2021-05-17 12:10:50|16114.72|16114.72|16114.72|16114.72|16114.72|16114.72|16114.72|16114.72|0
1621253470000|2021-05-17 12:11:10|16118.68|16118.68|16118.68|16118.68|16118.68|16118.68|16118.68|16118.68|0
1621253500000|2021-05-17 12:11:40|16117.29|16117.29|16117.29|16117.29|16117.29|16117.29|16117.29|16117.29|0
1621253640000|2021-05-17 12:14:00|16113.32|16113.32|16110.52|16110.52|16113.32|16113.32|16110.52|16110.52|0
1621253720000|2021-05-17 12:15:20|16111.92|16111.92|16111.92|16111.92|16111.92|16111.92|16111.92|16111.92|0
1621253740000|2021-05-17 12:15:40|16119.86|16119.86|16123.82|16123.82|16123.82|16123.82|16119.86|16119.86|0
1621253750000|2021-05-17 12:15:50|16127.79|16127.79|16127.79|16127.79|16127.79|16127.79|16127.79|16127.79|0
1621253800000|2021-05-17 12:16:40|16123.82|16123.82|16123.82|16123.82|16123.82|16123.82|16123.82|16123.82|0
1621253850000|2021-05-17 12:17:30|16119.86|16119.86|16127.79|16127.79|16127.79|16127.79|16119.86|16119.86|0
1621253880000|2021-05-17 12:18:00|16131.99|16131.99|16131.99|16131.99|16131.99|16131.99|16131.99|16131.99|0
1621253940000|2021-05-17 12:19:00|16133.38|16133.38|16133.38|16133.38|16133.38|16133.38|16133.38|16133.38|0
1621253990000|2021-05-17 12:19:50|16124.05|16124.05|16124.05|16124.05|16124.05|16124.05|16124.05|16124.05|0
1621254010000|2021-05-17 12:20:10|16125.45|16125.45|16125.45|16125.45|16125.45|16125.45|16125.45|16125.45|0
1621254030000|2021-05-17 12:20:30|16133.38|16133.38|16137.35|16137.35|16137.35|16137.35|16133.38|16133.38|0
1621254050000|2021-05-17 12:20:50|16133.38|16133.38|16133.38|16133.38|16133.38|16133.38|16133.38|16133.38|0
1621254070000|2021-05-17 12:21:10|16137.35|16137.35|16137.35|16137.35|16137.35|16137.35|16137.35|16137.35|0
1621254110000|2021-05-17 12:21:50|16141.32|16141.32|16141.32|16141.32|16141.32|16141.32|16141.32|16141.32|0
1621254140000|2021-05-17 12:22:20|16145.51|16145.51|16145.51|16145.51|16145.51|16145.51|16145.51|16145.51|0
1621254160000|2021-05-17 12:22:40|16146.91|16146.91|16145.51|16145.51|16146.91|16146.91|16145.51|16145.51|0
1621254280000|2021-05-17 12:24:40|16141.55|16141.55|16141.55|16141.55|16141.55|16141.55|16141.55|16141.55|0
1621254300000|2021-05-17 12:25:00|16140.15|16140.15|16140.15|16140.15|16140.15|16140.15|16140.15|16140.15|0
1621254340000|2021-05-17 12:25:40|16135.95|16135.95|16135.95|16135.95|16135.95|16135.95|16135.95|16135.95|0
1621254740000|2021-05-17 12:32:20|16134.56|16134.56|16134.56|16134.56|16134.56|16134.56|16134.56|16134.56|0
1621254900000|2021-05-17 12:35:00|16135.95|16135.95|16137.35|16137.35|16137.35|16137.35|16135.95|16135.95|0
1621254930000|2021-05-17 12:35:30|16149.25|16149.25|16149.25|16149.25|16149.25|16149.25|16149.25|16149.25|0
1621255000000|2021-05-17 12:36:40|16145.29|16145.29|16145.29|16145.29|16145.29|16145.29|16145.29|16145.29|0
1621255010000|2021-05-17 12:36:50|16146.69|16146.69|16146.69|16146.69|16146.69|16146.69|16146.69|16146.69|0
1621255110000|2021-05-17 12:38:30|16142.72|16142.72|16142.72|16142.72|16142.72|16142.72|16142.72|16142.72|0
1621255150000|2021-05-17 12:39:10|16138.75|16138.75|16138.75|16138.75|16138.75|16138.75|16138.75|16138.75|0
1621255180000|2021-05-17 12:39:40|16134.78|16134.78|16130.81|16130.81|16134.78|16134.78|16130.81|16130.81|0
1621255250000|2021-05-17 12:40:50|16131.96|16131.96|16131.96|16131.96|16131.96|16131.96|16131.96|16131.96|0
1621255290000|2021-05-17 12:41:30|16135.93|16135.93|16139.9|16139.9|16139.9|16139.9|16135.93|16135.93|0
1621255340000|2021-05-17 12:42:20|16143.87|16143.87|16143.87|16143.87|16143.87|16143.87|16143.87|16143.87|0
1621255440000|2021-05-17 12:44:00|16142.47|16142.47|16142.47|16142.47|16142.47|16142.47|16142.47|16142.47|0
1621255510000|2021-05-17 12:45:10|16141.07|16141.07|16141.07|16141.07|16141.07|16141.07|16141.07|16141.07|0
1621255710000|2021-05-17 12:48:30|16139.92|16139.92|16139.92|16139.92|16139.92|16139.92|16139.92|16139.92|0
1621255840000|2021-05-17 12:50:40|16137.13|16137.13|16137.13|16137.13|16137.13|16137.13|16137.13|16137.13|0
1621255870000|2021-05-17 12:51:10|16139.92|16139.92|16139.92|16139.92|16139.92|16139.92|16139.92|16139.92|0
1621255900000|2021-05-17 12:51:40|16141.32|16141.32|16145.29|16145.29|16145.29|16145.29|16141.32|16141.32|0
1621255910000|2021-05-17 12:51:50|16141.32|16141.32|16145.29|16145.29|16145.29|16145.29|16141.32|16141.32|0
1621255930000|2021-05-17 12:52:10|16148.08|16148.08|16148.08|16148.08|16148.08|16148.08|16148.08|16148.08|0
1621255980000|2021-05-17 12:53:00|16144.12|16144.12|16144.12|16144.12|16144.12|16144.12|16144.12|16144.12|0
1621256030000|2021-05-17 12:53:50|16148.08|16148.08|16152.05|16152.05|16152.05|16152.05|16148.08|16148.08|0
1621256050000|2021-05-17 12:54:10|16157.64|16157.64|16157.64|16157.64|16157.64|16157.64|16157.64|16157.64|0
1621256080000|2021-05-17 12:54:40|16160.44|16160.44|16160.44|16160.44|16160.44|16160.44|16160.44|16160.44|0
1621256110000|2021-05-17 12:55:10|16157.64|16157.64|16154.85|16154.85|16157.64|16157.64|16154.85|16154.85|0
1621256130000|2021-05-17 12:55:30|16150.88|16150.88|16150.88|16150.88|16150.88|16150.88|16150.88|16150.88|0
1621256170000|2021-05-17 12:56:10|16152.03|16152.03|16152.03|16152.03|16152.03|16152.03|16152.03|16152.03|0
1621256270000|2021-05-17 12:57:50|16159.96|16159.96|16159.96|16159.96|16159.96|16159.96|16159.96|16159.96|0
1621256400000|2021-05-17 13:00:00|16158.56|16158.56|16158.56|16158.56|16158.56|16158.56|16158.56|16158.56|0
1621256490000|2021-05-17 13:01:30|16162.53|16162.53|16162.53|16162.53|16162.53|16162.53|16162.53|16162.53|0
1621256500000|2021-05-17 13:01:40|16166.5|16166.5|16158.56|16158.56|16166.5|16166.5|16158.56|16158.56|0
1621256540000|2021-05-17 13:02:20|16157.17|16157.17|16157.17|16157.17|16157.17|16157.17|16157.17|16157.17|0
1621256600000|2021-05-17 13:03:20|16158.56|16158.56|16157.17|16157.17|16158.56|16158.56|16157.17|16157.17|0
1621256610000|2021-05-17 13:03:30|16155.77|16155.77|16154.37|16154.37|16155.77|16155.77|16154.37|16154.37|0
1621256630000|2021-05-17 13:03:50|16162.31|16162.31|16166.27|16166.27|16166.27|16166.27|16162.31|16162.31|0
1621256650000|2021-05-17 13:04:10|16163.48|16163.48|16160.68|16160.68|16163.48|16163.48|16160.68|16160.68|0
1621256670000|2021-05-17 13:04:30|16164.65|16164.65|16160.68|16160.68|16164.65|16164.65|16160.68|16160.68|0
1621256750000|2021-05-17 13:05:50|16156.49|16156.49|16159.28|16159.28|16160.68|16160.68|16156.49|16156.49|0
1621256820000|2021-05-17 13:07:00|16156.49|16156.49|16156.49|16156.49|16156.49|16156.49|16156.49|16156.49|0
1621256830000|2021-05-17 13:07:10|16152.52|16152.52|16148.55|16148.55|16152.52|16152.52|16148.55|16148.55|0
1621256860000|2021-05-17 13:07:40|16151.35|16151.35|16147.15|16147.15|16151.35|16151.35|16147.15|16147.15|0
1621256880000|2021-05-17 13:08:00|16144.36|16144.36|16144.36|16144.36|16144.36|16144.36|16144.36|16144.36|0
1621256890000|2021-05-17 13:08:10|16142.96|16142.96|16142.96|16142.96|16142.96|16142.96|16142.96|16142.96|0
1621256940000|2021-05-17 13:09:00|16144.36|16144.36|16145.76|16145.76|16145.76|16145.76|16144.36|16144.36|0
1621256950000|2021-05-17 13:09:10|16144.36|16144.36|16142.96|16142.96|16144.36|16144.36|16142.96|16142.96|0
1621257030000|2021-05-17 13:10:30|16146.93|16146.93|16146.93|16146.93|16146.93|16146.93|16146.93|16146.93|0
1621257060000|2021-05-17 13:11:00|16151.12|16151.12|16151.12|16151.12|16151.12|16151.12|16151.12|16151.12|0
1621257240000|2021-05-17 13:14:00|16155.09|16155.09|16159.06|16159.06|16159.06|16159.06|16155.09|16155.09|0
1621257280000|2021-05-17 13:14:40|16157.91|16157.91|16157.91|16157.91|16157.91|16157.91|16157.91|16157.91|0
1621257290000|2021-05-17 13:14:50|16159.06|16159.06|16159.06|16159.06|16159.06|16159.06|16159.06|16159.06|0
1621257300000|2021-05-17 13:15:00|16155.09|16155.09|16153.69|16153.69|16155.09|16155.09|16153.69|16153.69|0
1621257310000|2021-05-17 13:15:10|16151.4|16151.4|16151.4|16151.4|16151.4|16151.4|16151.4|16151.4|0
1621257480000|2021-05-17 13:18:00|16143.46|16143.46|16143.46|16143.46|16143.46|16143.46|16143.46|16143.46|0
1621257640000|2021-05-17 13:20:40|16139.49|16139.49|16131.56|16131.56|16139.49|16139.49|16131.56|16131.56|0
1621257730000|2021-05-17 13:22:10|16128.76|16128.76|16128.76|16128.76|16128.76|16128.76|16128.76|16128.76|0
1621257830000|2021-05-17 13:23:50|16124.79|16124.79|16123.62|16123.62|16124.79|16124.79|16120.83|16120.83|0
1621257840000|2021-05-17 13:24:00|16125.02|16125.02|16125.02|16125.02|16125.02|16125.02|16125.02|16125.02|0
1621258090000|2021-05-17 13:28:10|16126.17|16126.17|16126.17|16126.17|16126.17|16126.17|16126.17|16126.17|0
1621258110000|2021-05-17 13:28:30|16134.1|16134.1|16138.07|16138.07|16138.07|16138.07|16134.1|16134.1|0
1621258200000|2021-05-17 13:30:00|16139.47|16139.47|16139.47|16139.47|16139.47|16139.47|16139.47|16139.47|0
1621258210000|2021-05-17 13:30:10|16140.87|16140.87|16147.63|16147.63|16147.63|16147.63|16140.87|16140.87|0
1621258250000|2021-05-17 13:30:50|16149.03|16149.03|16150.43|16150.43|16150.43|16150.43|16149.03|16149.03|0
1621258270000|2021-05-17 13:31:10|16153.22|16153.22|16163.45|16163.45|16163.45|16163.45|16153.22|16153.22|0
1621258290000|2021-05-17 13:31:30|16159.49|16159.49|16159.49|16159.49|16159.49|16159.49|16159.49|16159.49|0
1621258320000|2021-05-17 13:32:00|16155.29|16155.29|16158.09|16158.09|16158.09|16158.09|16155.29|16155.29|0
1621258400000|2021-05-17 13:33:20|16155.29|16155.29|16155.29|16155.29|16155.29|16155.29|16155.29|16155.29|0
1621258430000|2021-05-17 13:33:50|16156.69|16156.69|16156.69|16156.69|16156.69|16156.69|16156.69|16156.69|0
1621258440000|2021-05-17 13:34:00|16151.1|16151.1|16151.1|16151.1|16151.1|16151.1|16151.1|16151.1|0
1621258450000|2021-05-17 13:34:10|16149.7|16149.7|16148.3|16148.3|16149.7|16149.7|16148.3|16148.3|0
1621258490000|2021-05-17 13:34:50|16149.7|16149.7|16149.7|16149.7|16149.7|16149.7|16149.7|16149.7|0
1621258500000|2021-05-17 13:35:00|16151.1|16151.1|16151.1|16151.1|16151.1|16151.1|16151.1|16151.1|0
1621258510000|2021-05-17 13:35:10|16152.5|16152.5|16152.5|16152.5|16152.5|16152.5|16152.5|16152.5|0
1621258520000|2021-05-17 13:35:20|16153.89|16153.89|16153.89|16153.89|16153.89|16153.89|16153.89|16153.89|0
1621258530000|2021-05-17 13:35:30|16155.29|16155.29|16153.89|16153.89|16155.29|16155.29|16153.89|16153.89|0
1621258540000|2021-05-17 13:35:40|16155.04|16155.04|16155.04|16155.04|16155.04|16155.04|16155.04|16155.04|0
1621258550000|2021-05-17 13:35:50|16150.85|16150.85|16150.85|16150.85|16150.85|16150.85|16150.85|16150.85|0
1621258670000|2021-05-17 13:37:50|16160.63|16160.63|16160.63|16160.63|16160.63|16160.63|16160.63|16160.63|0
1621258710000|2021-05-17 13:38:30|16164.6|16164.6|16160.63|16160.63|16164.6|16164.6|16160.63|16160.63|0
1621258720000|2021-05-17 13:38:40|16159.24|16159.24|16156.69|16156.69|16159.24|16159.24|16156.69|16156.69|0
1621258750000|2021-05-17 13:39:10|16160.66|16160.66|16160.66|16160.66|16160.66|16160.66|16160.66|16160.66|0
1621258760000|2021-05-17 13:39:20|16161.81|16161.81|16161.81|16161.81|16161.81|16161.81|16161.81|16161.81|0
1621258840000|2021-05-17 13:40:40|16160.41|16160.41|16160.41|16160.41|16160.41|16160.41|16160.41|16160.41|0
1621258850000|2021-05-17 13:40:50|16159.01|16159.01|16155.04|16155.04|16159.01|16159.01|16155.04|16155.04|0
1621258880000|2021-05-17 13:41:20|16149.45|16149.45|16149.45|16149.45|16149.45|16149.45|16149.45|16149.45|0
1621258890000|2021-05-17 13:41:30|16145.48|16145.48|16142.69|16142.69|16145.48|16145.48|16142.69|16142.69|0
1621258930000|2021-05-17 13:42:10|16141.54|16141.54|16141.54|16141.54|16141.54|16141.54|16141.54|16141.54|0
1621258950000|2021-05-17 13:42:30|16133.6|16133.6|16129.64|16129.64|16133.6|16133.6|16129.64|16129.64|0
1621258970000|2021-05-17 13:42:50|16126.84|16126.84|16126.84|16126.84|16126.84|16126.84|16126.84|16126.84|0
1621259010000|2021-05-17 13:43:30|16129.64|16129.64|16133.6|16133.6|16133.6|16133.6|16129.64|16129.64|0
1621259020000|2021-05-17 13:43:40|16132.21|16132.21|16130.81|16130.81|16132.21|16132.21|16130.81|16130.81|0
1621259050000|2021-05-17 13:44:10|16126.84|16126.84|16126.84|16126.84|16126.84|16126.84|16126.84|16126.84|0
1621259110000|2021-05-17 13:45:10|16121.25|16121.25|16124.04|16124.04|16124.04|16124.04|16121.25|16121.25|0
1621259120000|2021-05-17 13:45:20|16128.01|16128.01|16128.01|16128.01|16128.01|16128.01|16128.01|16128.01|0
1621259150000|2021-05-17 13:45:50|16131.98|16131.98|16131.98|16131.98|16131.98|16131.98|16131.98|16131.98|0
1621259170000|2021-05-17 13:46:10|16133.38|16133.38|16133.15|16133.15|16133.38|16133.38|16129.18|16129.18|0
1621259190000|2021-05-17 13:46:30|16132|16132|16132|16132|16132|16132|16132|16132|0
1621259230000|2021-05-17 13:47:10|16130.6|16130.6|16130.6|16130.6|16130.6|16130.6|16130.6|16130.6|0
1621259350000|2021-05-17 13:49:10|16126.64|16126.64|16130.6|16130.6|16130.6|16130.6|16126.64|16126.64|0
1621259420000|2021-05-17 13:50:20|16126.41|16126.41|16126.41|16126.41|16126.41|16126.41|16126.41|16126.41|0
1621259430000|2021-05-17 13:50:30|16125.01|16125.01|16125.01|16125.01|16125.01|16125.01|16125.01|16125.01|0
1621259440000|2021-05-17 13:50:40|16122.72|16122.72|16122.72|16122.72|16122.72|16122.72|16122.72|16122.72|0
1621259450000|2021-05-17 13:50:50|16121.32|16121.32|16121.32|16121.32|16121.32|16121.32|16121.32|16121.32|0
1621259510000|2021-05-17 13:51:50|16109.42|16109.42|16109.42|16109.42|16109.42|16109.42|16109.42|16109.42|0
1621259530000|2021-05-17 13:52:10|16108.02|16108.02|16104.05|16104.05|16108.02|16108.02|16104.05|16104.05|0
1621259540000|2021-05-17 13:52:20|16102.65|16102.65|16102.65|16102.65|16102.65|16102.65|16102.65|16102.65|0
1621259560000|2021-05-17 13:52:40|16097.06|16097.06|16097.06|16097.06|16097.06|16097.06|16097.06|16097.06|0
1621259570000|2021-05-17 13:52:50|16094.76|16094.76|16094.76|16094.76|16094.76|16094.76|16094.76|16094.76|0
1621259580000|2021-05-17 13:53:00|16098.73|16098.73|16098.73|16098.73|16098.73|16098.73|16098.73|16098.73|0
1621259620000|2021-05-17 13:53:40|16097.33|16097.33|16097.33|16097.33|16097.33|16097.33|16095.93|16095.93|0
1621259670000|2021-05-17 13:54:30|16098.73|16098.73|16098.73|16098.73|16098.73|16098.73|16098.73|16098.73|0
1621259700000|2021-05-17 13:55:00|16100.13|16100.13|16100.13|16100.13|16100.13|16100.13|16100.13|16100.13|0
1621259710000|2021-05-17 13:55:10|16098.73|16098.73|16098.73|16098.73|16098.73|16098.73|16098.73|16098.73|0
1621259720000|2021-05-17 13:55:20|16101.53|16101.53|16101.53|16101.53|16101.53|16101.53|16101.53|16101.53|0
1621259760000|2021-05-17 13:56:00|16104.32|16104.32|16104.32|16104.32|16104.32|16104.32|16104.32|16104.32|0
1621259830000|2021-05-17 13:57:10|16102.92|16102.92|16102.92|16102.92|16102.92|16102.92|16102.92|16102.92|0
1621259980000|2021-05-17 13:59:40|16094.99|16094.99|16090.8|16090.8|16094.99|16094.99|16090.8|16090.8|0
1621260010000|2021-05-17 14:00:10|16092.19|16092.19|16090.8|16090.8|16092.19|16092.19|16090.8|16090.8|0
1621260030000|2021-05-17 14:00:30|16088|16088|16088|16088|16088|16088|16088|16088|0
1621260060000|2021-05-17 14:01:00|16089.4|16089.4|16097.79|16097.79|16097.79|16097.79|16089.4|16089.4|0
1621260080000|2021-05-17 14:01:20|16094.99|16094.99|16094.99|16094.99|16094.99|16094.99|16094.99|16094.99|0
1621260090000|2021-05-17 14:01:30|16093.59|16093.59|16093.59|16093.59|16093.59|16093.59|16093.59|16093.59|0
1621260100000|2021-05-17 14:01:40|16090.8|16090.8|16090.8|16090.8|16090.8|16090.8|16090.8|16090.8|0
1621260150000|2021-05-17 14:02:30|16089.65|16089.65|16088.5|16088.5|16089.65|16089.65|16088.5|16088.5|0
1621260170000|2021-05-17 14:02:50|16091.3|16091.3|16091.3|16091.3|16091.3|16091.3|16091.3|16091.3|0
1621260230000|2021-05-17 14:03:50|16095.26|16095.26|16095.26|16095.26|16095.26|16095.26|16095.26|16095.26|0
1621260240000|2021-05-17 14:04:00|16093.87|16093.87|16101.8|16101.8|16101.8|16101.8|16093.87|16093.87|0
1621260250000|2021-05-17 14:04:10|16100.4|16100.4|16100.4|16100.4|16100.4|16100.4|16096.43|16096.43|0
1621260340000|2021-05-17 14:05:40|16103.2|16103.2|16110.86|16110.86|16110.86|16110.86|16103.2|16103.2|0
1621260350000|2021-05-17 14:05:50|16118.8|16118.8|16118.8|16118.8|16118.8|16118.8|16118.8|16118.8|0
1621260360000|2021-05-17 14:06:00|16110.86|16110.86|16120.19|16120.19|16120.19|16120.19|16110.86|16110.86|0
1621260380000|2021-05-17 14:06:20|16121.59|16121.59|16121.59|16121.59|16121.59|16121.59|16121.59|16121.59|0
1621260390000|2021-05-17 14:06:30|16125.79|16125.79|16127.18|16127.18|16127.18|16127.18|16125.79|16125.79|0
1621260450000|2021-05-17 14:07:30|16124.39|16124.39|16124.39|16124.39|16124.39|16124.39|16124.39|16124.39|0
1621260460000|2021-05-17 14:07:40|16125.79|16125.79|16125.79|16125.79|16125.79|16125.79|16125.79|16125.79|0
1621260470000|2021-05-17 14:07:50|16122.99|16122.99|16122.99|16122.99|16122.99|16122.99|16122.99|16122.99|0
1621260480000|2021-05-17 14:08:00|16121.59|16121.59|16117.62|16117.62|16121.59|16121.59|16117.62|16117.62|0
1621260490000|2021-05-17 14:08:10|16119.02|16119.02|16119.02|16119.02|16119.02|16119.02|16119.02|16119.02|0
1621260540000|2021-05-17 14:09:00|16117.62|16117.62|16119.02|16119.02|16119.02|16119.02|16117.62|16117.62|0
1621260600000|2021-05-17 14:10:00|16117.62|16117.62|16117.62|16117.62|16117.62|16117.62|16117.62|16117.62|0
1621260620000|2021-05-17 14:10:20|16116.23|16116.23|16116.23|16116.23|16116.23|16116.23|16116.23|16116.23|0
1621260670000|2021-05-17 14:11:10|16114.83|16114.83|16113.43|16113.43|16114.83|16114.83|16113.43|16113.43|0
1621260720000|2021-05-17 14:12:00|16116.23|16116.23|16116.23|16116.23|16116.23|16116.23|16116.23|16116.23|0
1621260780000|2021-05-17 14:13:00|16117.62|16117.62|16117.62|16117.62|16117.62|16117.62|16117.62|16117.62|0
1621260790000|2021-05-17 14:13:10|16120.42|16120.42|16120.42|16120.42|16120.42|16120.42|16120.42|16120.42|0
1621260820000|2021-05-17 14:13:40|16123.22|16123.22|16124.36|16124.36|16124.36|16124.36|16123.22|16123.22|0
1621260890000|2021-05-17 14:14:50|16125.76|16125.76|16121.79|16121.79|16125.76|16125.76|16121.79|16121.79|0
1621260900000|2021-05-17 14:15:00|16120.4|16120.4|16120.4|16120.4|16120.4|16120.4|16120.4|16120.4|0
1621260920000|2021-05-17 14:15:20|16119|16119|16119|16119|16119|16119|16119|16119|0
1621260950000|2021-05-17 14:15:50|16120.4|16120.4|16120.4|16120.4|16120.4|16120.4|16120.4|16120.4|0
1621260990000|2021-05-17 14:16:30|16124.36|16124.36|16124.36|16124.36|16124.36|16124.36|16124.36|16124.36|0
1621261050000|2021-05-17 14:17:30|16128.56|16128.56|16128.56|16128.56|16128.56|16128.56|16128.56|16128.56|0
1621261180000|2021-05-17 14:19:40|16127.16|16127.16|16127.16|16127.16|16127.16|16127.16|16127.16|16127.16|0
1621261220000|2021-05-17 14:20:20|16129.96|16129.96|16129.96|16129.96|16129.96|16129.96|16129.96|16129.96|0
1621261310000|2021-05-17 14:21:50|16131.1|16131.1|16131.1|16131.1|16131.1|16131.1|16131.1|16131.1|0
1621261370000|2021-05-17 14:22:50|16133.9|16133.9|16133.9|16133.9|16133.9|16133.9|16133.9|16133.9|0
1621261430000|2021-05-17 14:23:50|16135.05|16135.05|16135.05|16135.05|16135.05|16135.05|16135.05|16135.05|0
1621261480000|2021-05-17 14:24:40|16133.65|16133.65|16133.65|16133.65|16133.65|16133.65|16133.65|16133.65|0
1621261510000|2021-05-17 14:25:10|16135.05|16135.05|16135.05|16135.05|16135.05|16135.05|16135.05|16135.05|0
1621261540000|2021-05-17 14:25:40|16136.2|16136.2|16136.2|16136.2|16136.2|16136.2|16136.2|16136.2|0
1621261560000|2021-05-17 14:26:00|16137.59|16137.59|16137.59|16137.59|16137.59|16137.59|16137.59|16137.59|0
1621261600000|2021-05-17 14:26:40|16133.63|16133.63|16133.63|16133.63|16133.63|16133.63|16133.63|16133.63|0
1621261610000|2021-05-17 14:26:50|16130.83|16130.83|16130.83|16130.83|16130.83|16130.83|16130.83|16130.83|0
1621261630000|2021-05-17 14:27:10|16126.86|16126.86|16126.86|16126.86|16126.86|16126.86|16126.86|16126.86|0
1621261650000|2021-05-17 14:27:30|16122.9|16122.9|16122.9|16122.9|16122.9|16122.9|16122.9|16122.9|0
1621261670000|2021-05-17 14:27:50|16126.86|16126.86|16126.86|16126.86|16126.86|16126.86|16126.86|16126.86|0
1621261730000|2021-05-17 14:28:50|16125.46|16125.46|16122.42|16122.42|16126.61|16126.61|16122.42|16122.42|0
1621261760000|2021-05-17 14:29:20|16121.02|16121.02|16121.02|16121.02|16121.02|16121.02|16121.02|16121.02|0
1621261770000|2021-05-17 14:29:30|16117.05|16117.05|16115.66|16115.66|16117.05|16117.05|16115.66|16115.66|0
1621261790000|2021-05-17 14:29:50|16114.26|16114.26|16113.11|16113.11|16114.26|16114.26|16113.11|16113.11|0
1621261800000|2021-05-17 14:30:00|16111.71|16111.71|16106.35|16106.35|16111.71|16111.71|16106.35|16106.35|0
1621261830000|2021-05-17 14:30:30|16107.74|16107.74|16115.68|16115.68|16115.68|16115.68|16107.74|16107.74|0
1621261840000|2021-05-17 14:30:40|16119.65|16119.65|16119.65|16119.65|16119.65|16119.65|16119.65|16119.65|0
1621261940000|2021-05-17 14:32:20|16117.08|16117.08|16117.08|16117.08|16117.08|16117.08|16117.08|16117.08|0
1621261980000|2021-05-17 14:33:00|16112.88|16112.88|16112.88|16112.88|16112.88|16112.88|16112.88|16112.88|0
1621262030000|2021-05-17 14:33:50|16111.73|16111.73|16111.73|16111.73|16111.73|16111.73|16111.73|16111.73|0
1621262060000|2021-05-17 14:34:20|16113.13|16113.13|16113.13|16113.13|16113.13|16113.13|16113.13|16113.13|0
1621262080000|2021-05-17 14:34:40|16111.73|16111.73|16111.73|16111.73|16111.73|16111.73|16111.73|16111.73|0
1621262120000|2021-05-17 14:35:20|16112.88|16112.88|16112.88|16112.88|16112.88|16112.88|16112.88|16112.88|0
1621262140000|2021-05-17 14:35:40|16110.09|16110.09|16110.09|16110.09|16110.09|16110.09|16110.09|16110.09|0
1621262160000|2021-05-17 14:36:00|16114.28|16114.28|16114.28|16114.28|16114.28|16114.28|16114.28|16114.28|0
1621262190000|2021-05-17 14:36:30|16118.25|16118.25|16118.25|16118.25|16118.25|16118.25|16118.25|16118.25|0
1621262200000|2021-05-17 14:36:40|16121.04|16121.04|16121.04|16121.04|16121.04|16121.04|16121.04|16121.04|0
1621262240000|2021-05-17 14:37:20|16128.98|16128.98|16128.98|16128.98|16128.98|16128.98|16128.98|16128.98|0
1621262260000|2021-05-17 14:37:40|16132.95|16132.95|16132.95|16132.95|16132.95|16132.95|16132.95|16132.95|0
1621262270000|2021-05-17 14:37:50|16137.14|16137.14|16137.14|16137.14|16137.14|16137.14|16137.14|16137.14|0
1621262370000|2021-05-17 14:39:30|16141.11|16141.11|16141.11|16141.11|16141.11|16141.11|16141.11|16141.11|0
1621262440000|2021-05-17 14:40:40|16142.51|16142.51|16142.51|16142.51|16142.51|16142.51|16142.51|16142.51|0
1621262450000|2021-05-17 14:40:50|16138.54|16138.54|16138.54|16138.54|16138.54|16138.54|16138.54|16138.54|0
1621262510000|2021-05-17 14:41:50|16137.14|16137.14|16137.14|16137.14|16137.14|16137.14|16137.14|16137.14|0
1621262560000|2021-05-17 14:42:40|16138.54|16138.54|16138.54|16138.54|16138.54|16138.54|16138.54|16138.54|0
1621262600000|2021-05-17 14:43:20|16134.57|16134.57|16134.57|16134.57|16134.57|16134.57|16134.57|16134.57|0
1621262620000|2021-05-17 14:43:40|16130.6|16130.6|16130.6|16130.6|16130.6|16130.6|16130.6|16130.6|0
1621262690000|2021-05-17 14:44:50|16129.21|16129.21|16125.24|16125.24|16129.21|16129.21|16125.24|16125.24|0
1621262720000|2021-05-17 14:45:20|16126.39|16126.39|16126.39|16126.39|16126.39|16126.39|16126.39|16126.39|0
1621262760000|2021-05-17 14:46:00|16127.78|16127.78|16127.78|16127.78|16127.78|16127.78|16127.78|16127.78|0
1621262800000|2021-05-17 14:46:40|16130.58|16130.58|16130.58|16130.58|16130.58|16130.58|16130.58|16130.58|0
1621262810000|2021-05-17 14:46:50|16129.18|16129.18|16129.18|16129.18|16129.18|16129.18|16129.18|16129.18|0
1621262830000|2021-05-17 14:47:10|16125.22|16125.22|16125.22|16125.22|16125.22|16125.22|16125.22|16125.22|0
1621262840000|2021-05-17 14:47:20|16123.82|16123.82|16122.67|16122.67|16123.82|16123.82|16122.67|16122.67|0
1621262850000|2021-05-17 14:47:30|16124.07|16124.07|16124.07|16124.07|16124.07|16124.07|16124.07|16124.07|0
1621262880000|2021-05-17 14:48:00|16125.46|16125.46|16125.46|16125.46|16125.46|16125.46|16125.46|16125.46|0
1621262890000|2021-05-17 14:48:10|16118.7|16118.7|16117.3|16117.3|16118.7|16118.7|16117.3|16117.3|0
1621262920000|2021-05-17 14:48:40|16121.27|16121.27|16125.24|16125.24|16125.24|16125.24|16121.27|16121.27|0
1621262930000|2021-05-17 14:48:50|16126.64|16126.64|16126.64|16126.64|16126.64|16126.64|16126.64|16126.64|0
1621262940000|2021-05-17 14:49:00|16127.78|16127.78|16127.78|16127.78|16127.78|16127.78|16127.78|16127.78|0
1621262970000|2021-05-17 14:49:30|16129.18|16129.18|16129.18|16129.18|16129.18|16129.18|16129.18|16129.18|0
1621262990000|2021-05-17 14:49:50|16133.15|16133.15|16133.15|16133.15|16133.15|16133.15|16133.15|16133.15|0
1621263000000|2021-05-17 14:50:00|16134.55|16134.55|16135.7|16135.7|16135.7|16135.7|16134.55|16134.55|0
1621263090000|2021-05-17 14:51:30|16131.73|16131.73|16131.73|16131.73|16131.73|16131.73|16131.73|16131.73|0
1621263120000|2021-05-17 14:52:00|16134.52|16134.52|16134.52|16134.52|16134.52|16134.52|16134.52|16134.52|0
1621263150000|2021-05-17 14:52:30|16133.13|16133.13|16133.13|16133.13|16133.13|16133.13|16133.13|16133.13|0
1621263240000|2021-05-17 14:54:00|16137.09|16137.09|16137.09|16137.09|16137.09|16137.09|16137.09|16137.09|0
1621263260000|2021-05-17 14:54:20|16135.7|16135.7|16135.7|16135.7|16135.7|16135.7|16135.7|16135.7|0
1621263310000|2021-05-17 14:55:10|16131.5|16131.5|16127.53|16127.53|16131.5|16131.5|16127.53|16127.53|0
1621263320000|2021-05-17 14:55:20|16123.57|16123.57|16123.57|16123.57|16123.57|16123.57|16123.57|16123.57|0
1621263390000|2021-05-17 14:56:30|16119.6|16119.6|16119.6|16119.6|16119.6|16119.6|16119.6|16119.6|0
1621263420000|2021-05-17 14:57:00|16118.2|16118.2|16118.2|16118.2|16118.2|16118.2|16118.2|16118.2|0
1621263480000|2021-05-17 14:58:00|16116.8|16116.8|16116.8|16116.8|16116.8|16116.8|16116.8|16116.8|0
1621263500000|2021-05-17 14:58:20|16115.41|16115.41|16115.41|16115.41|16115.41|16115.41|16115.41|16115.41|0
1621263720000|2021-05-17 15:02:00|16114.01|16114.01|16114.01|16114.01|16114.01|16114.01|16114.01|16114.01|0
1621263730000|2021-05-17 15:02:10|16111.21|16111.21|16111.21|16111.21|16111.21|16111.21|16111.21|16111.21|0
1621263780000|2021-05-17 15:03:00|16108.92|16108.92|16108.92|16108.92|16108.92|16108.92|16108.92|16108.92|0
1621263800000|2021-05-17 15:03:20|16107.52|16107.52|16107.52|16107.52|16107.52|16107.52|16107.52|16107.52|0
1621263860000|2021-05-17 15:04:20|16108.67|16108.67|16108.67|16108.67|16108.67|16108.67|16108.67|16108.67|0
1621263870000|2021-05-17 15:04:30|16110.06|16110.06|16110.06|16110.06|16110.06|16110.06|16110.06|16110.06|0
1621263880000|2021-05-17 15:04:40|16108.67|16108.67|16108.67|16108.67|16108.67|16108.67|16108.67|16108.67|0
1621263900000|2021-05-17 15:05:00|16107.52|16107.52|16107.52|16107.52|16107.52|16107.52|16107.52|16107.52|0
1621264020000|2021-05-17 15:07:00|16104.72|16104.72|16104.72|16104.72|16104.72|16104.72|16104.72|16104.72|0
1621264040000|2021-05-17 15:07:20|16105.87|16105.87|16107.02|16107.02|16107.02|16107.02|16105.87|16105.87|0
1621264090000|2021-05-17 15:08:10|16105.62|16105.62|16105.62|16105.62|16105.62|16105.62|16105.62|16105.62|0
1621264140000|2021-05-17 15:09:00|16100.03|16100.03|16100.03|16100.03|16100.03|16100.03|16100.03|16100.03|0
1621264230000|2021-05-17 15:10:30|16103.99|16103.99|16107.96|16107.96|16107.96|16107.96|16103.99|16103.99|0
1621264240000|2021-05-17 15:10:40|16103.99|16103.99|16103.99|16103.99|16103.99|16103.99|16103.99|16103.99|0
1621264260000|2021-05-17 15:11:00|16105.39|16105.39|16105.39|16105.39|16105.39|16105.39|16105.39|16105.39|0
1621264380000|2021-05-17 15:13:00|16103.99|16103.99|16103.99|16103.99|16103.99|16103.99|16103.99|16103.99|0
1621264440000|2021-05-17 15:14:00|16106.79|16106.79|16106.79|16106.79|16106.79|16106.79|16106.79|16106.79|0
1621264470000|2021-05-17 15:14:30|16107.94|16107.94|16107.94|16107.94|16107.94|16107.94|16107.94|16107.94|0
1621264480000|2021-05-17 15:14:40|16109.34|16109.34|16109.34|16109.34|16109.34|16109.34|16109.34|16109.34|0
1621264510000|2021-05-17 15:15:10|16107.94|16107.94|16107.94|16107.94|16107.94|16107.94|16107.94|16107.94|0
1621264550000|2021-05-17 15:15:50|16103.97|16103.97|16103.97|16103.97|16103.97|16103.97|16103.97|16103.97|0
1621264590000|2021-05-17 15:16:30|16107.94|16107.94|16107.94|16107.94|16107.94|16107.94|16107.94|16107.94|0
1621264600000|2021-05-17 15:16:40|16105.14|16105.14|16105.14|16105.14|16105.14|16105.14|16105.14|16105.14|0
1621264670000|2021-05-17 15:17:50|16106.54|16106.54|16105.14|16105.14|16106.54|16106.54|16105.14|16105.14|0
1621264680000|2021-05-17 15:18:00|16106.54|16106.54|16106.54|16106.54|16106.54|16106.54|16106.54|16106.54|0
1621264700000|2021-05-17 15:18:20|16105.14|16105.14|16105.14|16105.14|16105.14|16105.14|16105.14|16105.14|0
1621264730000|2021-05-17 15:18:50|16103.74|16103.74|16103.74|16103.74|16103.74|16103.74|16103.74|16103.74|0
1621264770000|2021-05-17 15:19:30|16102.35|16102.35|16102.35|16102.35|16102.35|16102.35|16102.35|16102.35|0
1621264810000|2021-05-17 15:20:10|16103.74|16103.74|16103.74|16103.74|16103.74|16103.74|16103.74|16103.74|0
1621264820000|2021-05-17 15:20:20|16105.14|16105.14|16106.54|16106.54|16106.54|16106.54|16105.14|16105.14|0
1621264860000|2021-05-17 15:21:00|16110.51|16110.51|16110.51|16110.51|16110.51|16110.51|16110.51|16110.51|0
1621264890000|2021-05-17 15:21:30|16109.11|16109.11|16109.11|16109.11|16109.11|16109.11|16109.11|16109.11|0
1621264900000|2021-05-17 15:21:40|16107.71|16107.71|16107.71|16107.71|16107.71|16107.71|16107.71|16107.71|0
1621264930000|2021-05-17 15:22:10|16109.11|16109.11|16109.11|16109.11|16109.11|16109.11|16109.11|16109.11|0
1621264970000|2021-05-17 15:22:50|16110.51|16110.51|16110.51|16110.51|16110.51|16110.51|16110.51|16110.51|0
1621265040000|2021-05-17 15:24:00|16109.11|16109.11|16109.11|16109.11|16109.11|16109.11|16109.11|16109.11|0
1621265110000|2021-05-17 15:25:10|16106.31|16106.31|16107.71|16107.71|16107.71|16107.71|16106.31|16106.31|0
1621265120000|2021-05-17 15:25:20|16111.68|16111.68|16111.68|16111.68|16111.68|16111.68|16111.68|16111.68|0
1621265130000|2021-05-17 15:25:30|16107.49|16107.49|16107.49|16107.49|16107.49|16107.49|16107.49|16107.49|0
1621265140000|2021-05-17 15:25:40|16103.52|16103.52|16102.37|16102.37|16103.52|16103.52|16102.37|16102.37|0
1621265160000|2021-05-17 15:26:00|16103.77|16103.77|16103.77|16103.77|16103.77|16103.77|16103.77|16103.77|0
1621265170000|2021-05-17 15:26:10|16106.56|16106.56|16106.56|16106.56|16106.56|16106.56|16106.56|16106.56|0
1621265180000|2021-05-17 15:26:20|16110.53|16110.53|16110.53|16110.53|16110.53|16110.53|16110.53|16110.53|0
1621265290000|2021-05-17 15:28:10|16111.93|16111.93|16111.93|16111.93|16111.93|16111.93|16111.93|16111.93|0
1621265300000|2021-05-17 15:28:20|16110.53|16110.53|16110.53|16110.53|16110.53|16110.53|16110.53|16110.53|0
1621265310000|2021-05-17 15:28:30|16111.93|16111.93|16111.93|16111.93|16111.93|16111.93|16111.93|16111.93|0
1621265330000|2021-05-17 15:28:50|16110.53|16110.53|16110.53|16110.53|16110.53|16110.53|16110.53|16110.53|0
1621265340000|2021-05-17 15:29:00|16109.38|16109.38|16104.02|16104.02|16109.38|16109.38|16104.02|16104.02|0
1621265370000|2021-05-17 15:29:30|16101.22|16101.22|16105.17|16105.17|16105.17|16105.17|16101.22|16101.22|0
1621265380000|2021-05-17 15:29:40|16101.2|16101.2|16106.31|16106.31|16106.31|16106.31|16101.2|16101.2|0
1621265390000|2021-05-17 15:29:50|16098.38|16098.38|16097.23|16097.23|16098.38|16098.38|16097.23|16097.23|0
1621322100000|2021-05-18 07:15:00|16223.95|16223.95|16227.91|16227.91|16227.91|16227.91|16223.95|16223.95|0
1621322130000|2021-05-18 07:15:30|16231.88|16231.88|16231.88|16231.88|16231.88|16231.88|16231.88|16231.88|0
1621322180000|2021-05-18 07:16:20|16234.68|16234.68|16233.28|16233.28|16234.68|16234.68|16233.28|16233.28|0
1621322200000|2021-05-18 07:16:40|16225.34|16225.34|16225.34|16225.34|16225.34|16225.34|16225.34|16225.34|0
1621322250000|2021-05-18 07:17:30|16223.05|16223.05|16230.98|16230.98|16230.98|16230.98|16223.05|16223.05|0
1621322280000|2021-05-18 07:18:00|16239.37|16239.37|16239.37|16239.37|16239.37|16239.37|16239.37|16239.37|0
1621322320000|2021-05-18 07:18:40|16235.18|16235.18|16237.97|16237.97|16237.97|16237.97|16235.18|16235.18|0
1621322340000|2021-05-18 07:19:00|16245.91|16245.91|16247.08|16247.08|16247.08|16247.08|16243.11|16243.11|0
1621322370000|2021-05-18 07:19:30|16248.48|16248.48|16248.48|16248.48|16248.48|16248.48|16248.48|16248.48|0
1621322380000|2021-05-18 07:19:40|16249.88|16249.88|16249.88|16249.88|16249.88|16249.88|16249.88|16249.88|0
1621322390000|2021-05-18 07:19:50|16247.08|16247.08|16247.08|16247.08|16251.27|16251.27|16247.08|16247.08|0
1621322400000|2021-05-18 07:20:00|16251.27|16251.27|16247.08|16247.08|16251.27|16251.27|16247.08|16247.08|0
1621322410000|2021-05-18 07:20:10|16251.27|16251.27|16251.27|16251.27|16251.27|16251.27|16251.27|16251.27|0
1621322420000|2021-05-18 07:20:20|16247.08|16247.08|16248.48|16248.48|16248.48|16248.48|16247.08|16247.08|0
1621322430000|2021-05-18 07:20:30|16247.08|16247.08|16249.88|16249.88|16249.88|16249.88|16247.08|16247.08|0
1621322470000|2021-05-18 07:21:10|16253.84|16253.84|16261.78|16261.78|16261.78|16261.78|16253.84|16253.84|0
1621322480000|2021-05-18 07:21:20|16258.98|16258.98|16258.98|16258.98|16258.98|16258.98|16258.98|16258.98|0
1621322530000|2021-05-18 07:22:10|16251.05|16251.05|16251.05|16251.05|16251.05|16251.05|16251.05|16251.05|0
1621322590000|2021-05-18 07:23:10|16247.08|16247.08|16247.08|16247.08|16247.08|16247.08|16247.08|16247.08|0
1621322600000|2021-05-18 07:23:20|16251.27|16251.27|16247.08|16247.08|16251.27|16251.27|16247.08|16247.08|0
1621322610000|2021-05-18 07:23:30|16251.27|16251.27|16251.27|16251.27|16251.27|16251.27|16247.08|16247.08|0
1621322620000|2021-05-18 07:23:40|16256.87|16256.87|16251.5|16251.5|16256.87|16256.87|16251.5|16251.5|0
1621322640000|2021-05-18 07:24:00|16254.3|16254.3|16247.76|16247.76|16254.3|16254.3|16246.36|16246.36|0
1621322670000|2021-05-18 07:24:30|16251.95|16251.95|16253.35|16253.35|16253.35|16253.35|16251.95|16251.95|0
1621322680000|2021-05-18 07:24:40|16254.75|16254.75|16254.75|16254.75|16254.75|16254.75|16254.75|16254.75|0
1621322700000|2021-05-18 07:25:00|16250.56|16250.56|16250.56|16250.56|16250.56|16250.56|16250.56|16250.56|0
1621322710000|2021-05-18 07:25:10|16249.16|16249.16|16249.16|16249.16|16249.16|16249.16|16249.16|16249.16|0
1621322740000|2021-05-18 07:25:40|16247.76|16247.76|16247.76|16247.76|16247.76|16247.76|16247.76|16247.76|0
1621322760000|2021-05-18 07:26:00|16250.56|16250.56|16250.56|16250.56|16250.56|16250.56|16250.56|16250.56|0
1621322790000|2021-05-18 07:26:30|16246.59|16246.59|16246.59|16246.59|16246.59|16246.59|16246.59|16246.59|0
1621323000000|2021-05-18 07:30:00|16250.56|16250.56|16232.19|16232.19|16250.56|16250.56|16232.19|16232.19|0
1621323010000|2021-05-18 07:30:10|16233.58|16233.58|16232.19|16232.19|16233.58|16233.58|16230.79|16230.79|0
1621323040000|2021-05-18 07:30:40|16226.59|16226.59|16226.59|16226.59|16226.59|16226.59|16226.59|16226.59|0
1621323090000|2021-05-18 07:31:30|16230.56|16230.56|16230.56|16230.56|16230.56|16230.56|16230.56|16230.56|0
1621323130000|2021-05-18 07:32:10|16234.53|16234.53|16248.06|16248.06|16255.99|16255.99|16234.53|16234.53|0
1621323180000|2021-05-18 07:33:00|16240.12|16240.12|16240.12|16240.12|16240.12|16240.12|16240.12|16240.12|0
1621323230000|2021-05-18 07:33:50|16238.72|16238.72|16238.72|16238.72|16238.72|16238.72|16238.72|16238.72|0
1621323280000|2021-05-18 07:34:40|16240.12|16240.12|16240.12|16240.12|16240.12|16240.12|16240.12|16240.12|0
1621323300000|2021-05-18 07:35:00|16241.52|16241.52|16237.55|16237.55|16241.52|16241.52|16237.55|16237.55|0
1621323320000|2021-05-18 07:35:20|16241.52|16241.52|16241.52|16241.52|16241.52|16241.52|16241.52|16241.52|0
1621323340000|2021-05-18 07:35:40|16245.49|16245.49|16249.45|16249.45|16249.45|16249.45|16245.49|16245.49|0
1621323390000|2021-05-18 07:36:30|16248.06|16248.06|16248.06|16248.06|16248.06|16248.06|16248.06|16248.06|0
1621323400000|2021-05-18 07:36:40|16244.09|16244.09|16238.72|16238.72|16244.09|16244.09|16238.72|16238.72|0
1621323420000|2021-05-18 07:37:00|16240.12|16240.12|16240.12|16240.12|16240.12|16240.12|16240.12|16240.12|0
1621323460000|2021-05-18 07:37:40|16238.72|16238.72|16238.72|16238.72|16238.72|16238.72|16238.72|16238.72|0
1621323520000|2021-05-18 07:38:40|16240.12|16240.12|16240.12|16240.12|16240.12|16240.12|16240.12|16240.12|0
1621323530000|2021-05-18 07:38:50|16236.15|16236.15|16237.55|16237.55|16237.55|16237.55|16236.15|16236.15|0
1621323570000|2021-05-18 07:39:30|16233.58|16233.58|16233.58|16233.58|16233.58|16233.58|16233.58|16233.58|0
1621323610000|2021-05-18 07:40:10|16237.78|16237.78|16237.78|16237.78|16237.78|16237.78|16237.78|16237.78|0
1621323670000|2021-05-18 07:41:10|16236.38|16236.38|16232.41|16232.41|16236.38|16236.38|16232.41|16232.41|0
1621323720000|2021-05-18 07:42:00|16228.44|16228.44|16228.44|16228.44|16228.44|16228.44|16228.44|16228.44|0
1621323740000|2021-05-18 07:42:20|16224.48|16224.48|16224.48|16224.48|16224.48|16224.48|16224.48|16224.48|0
1621323800000|2021-05-18 07:43:20|16218.88|16218.88|16220.28|16220.28|16220.28|16220.28|16218.88|16218.88|0
1621323830000|2021-05-18 07:43:50|16216.31|16216.31|16216.31|16216.31|16216.31|16216.31|16216.31|16216.31|0
1621323840000|2021-05-18 07:44:00|16220.28|16220.28|16220.28|16220.28|16220.28|16220.28|16220.28|16220.28|0
1621323880000|2021-05-18 07:44:40|16224.48|16224.48|16224.48|16224.48|16224.48|16224.48|16224.48|16224.48|0
1621323950000|2021-05-18 07:45:50|16216.09|16216.09|16208.15|16208.15|16216.09|16216.09|16204.19|16204.19|0
1621323960000|2021-05-18 07:46:00|16212.12|16212.12|16212.12|16212.12|16212.12|16212.12|16212.12|16212.12|0
1621324030000|2021-05-18 07:47:10|16205.13|16205.13|16202.33|16202.33|16205.13|16205.13|16202.33|16202.33|0
1621324040000|2021-05-18 07:47:20|16198.14|16198.14|16198.14|16198.14|16198.14|16198.14|16198.14|16198.14|0
1621324140000|2021-05-18 07:49:00|16196.74|16196.74|16196.74|16196.74|16196.74|16196.74|16196.74|16196.74|0
1621324190000|2021-05-18 07:49:50|16198.14|16198.14|16198.14|16198.14|16198.14|16198.14|16198.14|16198.14|0
1621324260000|2021-05-18 07:51:00|16202.11|16202.11|16200.94|16200.94|16204.9|16204.9|16200.94|16200.94|0
1621324300000|2021-05-18 07:51:40|16196.97|16196.97|16196.97|16196.97|16196.97|16196.97|16196.97|16196.97|0
1621324310000|2021-05-18 07:51:50|16189.03|16189.03|16185.07|16185.07|16189.03|16189.03|16185.07|16185.07|0
1621324320000|2021-05-18 07:52:00|16182.27|16182.27|16182.27|16182.27|16182.27|16182.27|16182.27|16182.27|0
1621324330000|2021-05-18 07:52:10|16178.3|16178.3|16178.3|16178.3|16178.3|16178.3|16178.3|16178.3|0
1621324360000|2021-05-18 07:52:40|16185.29|16185.29|16185.29|16185.29|16185.29|16185.29|16185.29|16185.29|0
1621324380000|2021-05-18 07:53:00|16181.32|16181.32|16185.29|16185.29|16185.29|16185.29|16181.32|16181.32|0
1621324500000|2021-05-18 07:55:00|16182.5|16182.5|16170.37|16170.37|16182.5|16182.5|16170.37|16170.37|0
1621324550000|2021-05-18 07:55:50|16174.33|16174.33|16174.33|16174.33|16174.33|16174.33|16174.33|16174.33|0
1621324560000|2021-05-18 07:56:00|16177.13|16177.13|16177.13|16177.13|16177.13|16177.13|16177.13|16177.13|0
1621324590000|2021-05-18 07:56:30|16185.07|16185.07|16181.1|16181.1|16185.07|16185.07|16181.1|16181.1|0
1621324600000|2021-05-18 07:56:40|16189.03|16189.03|16189.03|16189.03|16189.03|16189.03|16189.03|16189.03|0
1621324630000|2021-05-18 07:57:10|16190.43|16190.43|16190.43|16190.43|16190.43|16190.43|16190.43|16190.43|0
1621324710000|2021-05-18 07:58:30|16192.73|16192.73|16194.13|16194.13|16194.13|16194.13|16192.73|16192.73|0
1621324770000|2021-05-18 07:59:30|16201.12|16201.12|16205.31|16205.31|16205.31|16205.31|16201.12|16201.12|0
1621324790000|2021-05-18 07:59:50|16203.91|16203.91|16203.91|16203.91|16203.91|16203.91|16203.91|16203.91|0
1621324820000|2021-05-18 08:00:20|16201.12|16201.12|16201.12|16201.12|16201.12|16201.12|16201.12|16201.12|0
1621324840000|2021-05-18 08:00:40|16202.51|16202.51|16202.51|16202.51|16202.51|16202.51|16202.51|16202.51|0
1621324930000|2021-05-18 08:02:10|16198.55|16198.55|16194.58|16194.58|16202.51|16202.51|16194.58|16194.58|0
1621324980000|2021-05-18 08:03:00|16193.18|16193.18|16193.18|16193.18|16193.18|16193.18|16193.18|16193.18|0
1621325000000|2021-05-18 08:03:20|16194.58|16194.58|16195.98|16195.98|16195.98|16195.98|16194.58|16194.58|0
1621325010000|2021-05-18 08:03:30|16203.91|16203.91|16203.91|16203.91|16203.91|16203.91|16203.91|16203.91|0
1621325060000|2021-05-18 08:04:20|16208.11|16208.11|16210.9|16210.9|16210.9|16210.9|16208.11|16208.11|0
1621325160000|2021-05-18 08:06:00|16206.93|16206.93|16206.93|16206.93|16206.93|16206.93|16206.93|16206.93|0
1621325170000|2021-05-18 08:06:10|16211.13|16211.13|16211.13|16211.13|16211.13|16211.13|16211.13|16211.13|0
1621325270000|2021-05-18 08:07:50|16207.16|16207.16|16207.16|16207.16|16207.16|16207.16|16207.16|16207.16|0
1621325290000|2021-05-18 08:08:10|16208.56|16208.56|16204.59|16204.59|16208.56|16208.56|16204.59|16204.59|0
1621325300000|2021-05-18 08:08:20|16205.99|16205.99|16205.99|16205.99|16205.99|16205.99|16205.99|16205.99|0
1621325350000|2021-05-18 08:09:10|16203.19|16203.19|16203.19|16203.19|16203.19|16203.19|16203.19|16203.19|0
1621325450000|2021-05-18 08:10:50|16195.26|16195.26|16185.47|16185.47|16195.26|16195.26|16185.47|16185.47|0
1621325460000|2021-05-18 08:11:00|16188.27|16188.27|16188.27|16188.27|16188.27|16188.27|16188.27|16188.27|0
1621325570000|2021-05-18 08:12:50|16184.82|16184.82|16184.82|16184.82|16184.82|16184.82|16184.82|16184.82|0
1621325590000|2021-05-18 08:13:10|16188.79|16188.79|16188.79|16188.79|16188.79|16188.79|16188.79|16188.79|0
1621325600000|2021-05-18 08:13:20|16187.39|16187.39|16187.39|16187.39|16187.39|16187.39|16187.39|16187.39|0
1621325680000|2021-05-18 08:14:40|16185.99|16185.99|16185.99|16185.99|16185.99|16185.99|16185.99|16185.99|0
1621325720000|2021-05-18 08:15:20|16182.03|16182.03|16182.03|16182.03|16182.03|16182.03|16182.03|16182.03|0
1621325730000|2021-05-18 08:15:30|16179.23|16179.23|16179.23|16179.23|16179.23|16179.23|16179.23|16179.23|0
1621325810000|2021-05-18 08:16:50|16184.6|16184.6|16188.56|16188.56|16188.56|16188.56|16184.6|16184.6|0
1621325840000|2021-05-18 08:17:20|16191.36|16191.36|16192.76|16192.76|16192.76|16192.76|16191.36|16191.36|0
1621325850000|2021-05-18 08:17:30|16191.36|16191.36|16191.36|16191.36|16191.36|16191.36|16191.36|16191.36|0
1621325860000|2021-05-18 08:17:40|16188.56|16188.56|16188.56|16188.56|16188.56|16188.56|16188.56|16188.56|0
1621325870000|2021-05-18 08:17:50|16192.53|16192.53|16188.56|16188.56|16192.53|16192.53|16188.56|16188.56|0
1621325930000|2021-05-18 08:18:50|16192.26|16192.26|16195.7|16195.7|16195.7|16195.7|16192.26|16192.26|0
1621325980000|2021-05-18 08:19:40|16197.1|16197.1|16197.1|16197.1|16197.1|16197.1|16197.1|16197.1|0
1621326010000|2021-05-18 08:20:10|16193.13|16193.13|16193.13|16193.13|16193.13|16193.13|16193.13|16193.13|0
1621326020000|2021-05-18 08:20:20|16195.93|16195.93|16195.93|16195.93|16195.93|16195.93|16195.93|16195.93|0
1621326060000|2021-05-18 08:21:00|16191.96|16191.96|16191.96|16191.96|16191.96|16191.96|16191.96|16191.96|0
1621326170000|2021-05-18 08:22:50|16187.99|16187.99|16187.99|16187.99|16187.99|16187.99|16187.99|16187.99|0
1621326180000|2021-05-18 08:23:00|16189.39|16189.39|16182.85|16182.85|16190.79|16190.79|16182.85|16182.85|0
1621326200000|2021-05-18 08:23:20|16181.46|16181.46|16182.85|16182.85|16182.85|16182.85|16181.46|16181.46|0
1621326240000|2021-05-18 08:24:00|16185.65|16185.65|16185.65|16185.65|16185.65|16185.65|16185.65|16185.65|0
1621326260000|2021-05-18 08:24:20|16189.62|16189.62|16189.62|16189.62|16189.62|16189.62|16189.62|16189.62|0
1621326270000|2021-05-18 08:24:30|16193.59|16193.59|16193.59|16193.59|16193.59|16193.59|16193.59|16193.59|0
1621326280000|2021-05-18 08:24:40|16201.97|16201.97|16201.97|16201.97|16201.97|16201.97|16201.97|16201.97|0
1621326320000|2021-05-18 08:25:20|16194.98|16194.98|16194.98|16194.98|16194.98|16194.98|16194.98|16194.98|0
1621326340000|2021-05-18 08:25:40|16193.59|16193.59|16189.62|16189.62|16193.59|16193.59|16189.62|16189.62|0
1621326430000|2021-05-18 08:27:10|16185.65|16185.65|16185.65|16185.65|16185.65|16185.65|16185.65|16185.65|0
1621326470000|2021-05-18 08:27:50|16184.25|16184.25|16184.25|16184.25|16184.25|16184.25|16184.25|16184.25|0
1621326580000|2021-05-18 08:29:40|16180.28|16180.28|16180.28|16180.28|16180.28|16180.28|16180.28|16180.28|0
1621326590000|2021-05-18 08:29:50|16184.48|16184.48|16187.27|16187.27|16187.27|16187.27|16184.48|16184.48|0
1621326610000|2021-05-18 08:30:10|16190.07|16190.07|16188.67|16188.67|16191.47|16191.47|16188.67|16188.67|0
1621326620000|2021-05-18 08:30:20|16184.7|16184.7|16184.7|16184.7|16184.7|16184.7|16184.7|16184.7|0
1621326640000|2021-05-18 08:30:40|16181.91|16181.91|16181.91|16181.91|16181.91|16181.91|16181.91|16181.91|0
1621326650000|2021-05-18 08:30:50|16183.31|16183.31|16183.31|16183.31|16183.31|16183.31|16183.31|16183.31|0
1621326680000|2021-05-18 08:31:20|16181.91|16181.91|16181.91|16181.91|16181.91|16181.91|16181.91|16181.91|0
1621326720000|2021-05-18 08:32:00|16177.94|16177.94|16183.31|16183.31|16183.31|16183.31|16177.94|16177.94|0
1621326770000|2021-05-18 08:32:50|16181.91|16181.91|16180.51|16180.51|16181.91|16181.91|16180.51|16180.51|0
1621326840000|2021-05-18 08:34:00|16188.45|16188.45|16182.85|16182.85|16188.45|16188.45|16182.85|16182.85|0
1621326870000|2021-05-18 08:34:30|16178.66|16178.66|16178.66|16178.66|16178.66|16178.66|16178.66|16178.66|0
1621326880000|2021-05-18 08:34:40|16180.06|16180.06|16180.06|16180.06|16180.06|16180.06|16180.06|16180.06|0
1621326890000|2021-05-18 08:34:50|16184.03|16184.03|16184.03|16184.03|16184.03|16184.03|16184.03|16184.03|0
1621326940000|2021-05-18 08:35:40|16182.63|16182.63|16182.63|16182.63|16182.63|16182.63|16182.63|16182.63|0
1621326980000|2021-05-18 08:36:20|16185.42|16185.42|16185.42|16185.42|16185.42|16185.42|16185.42|16185.42|0
1621327010000|2021-05-18 08:36:50|16181.46|16181.46|16177.26|16177.26|16181.46|16181.46|16177.26|16177.26|0
1621327050000|2021-05-18 08:37:30|16173.29|16173.29|16173.29|16173.29|16173.29|16173.29|16173.29|16173.29|0
1621327200000|2021-05-18 08:40:00|16174.69|16174.69|16177.49|16177.49|16177.49|16177.49|16174.69|16174.69|0
1621327210000|2021-05-18 08:40:10|16174.69|16174.69|16174.69|16174.69|16174.69|16174.69|16174.69|16174.69|0
1621327270000|2021-05-18 08:41:10|16170.5|16170.5|16170.5|16170.5|16170.5|16170.5|16170.5|16170.5|0
1621327290000|2021-05-18 08:41:30|16162.56|16162.56|16162.56|16162.56|16162.56|16162.56|16162.56|16162.56|0
1621327310000|2021-05-18 08:41:50|16159.77|16159.77|16159.77|16159.77|16159.77|16159.77|16159.77|16159.77|0
1621327370000|2021-05-18 08:42:50|16163.73|16163.73|16163.73|16163.73|16163.73|16163.73|16163.73|16163.73|0
1621327460000|2021-05-18 08:44:20|16167.7|16167.7|16167.7|16167.7|16167.7|16167.7|16167.7|16167.7|0
1621327540000|2021-05-18 08:45:40|16163.51|16163.51|16163.51|16163.51|16163.51|16163.51|16163.51|16163.51|0
1621327650000|2021-05-18 08:47:30|16164.91|16164.91|16164.91|16164.91|16164.91|16164.91|16164.91|16164.91|0
1621327690000|2021-05-18 08:48:10|16159.31|16159.31|16163.51|16163.51|16163.51|16163.51|16159.31|16159.31|0
1621327840000|2021-05-18 08:50:40|16155.57|16155.57|16155.57|16155.57|16155.57|16155.57|16155.57|16155.57|0
1621327850000|2021-05-18 08:50:50|16152.78|16152.78|16152.78|16152.78|16152.78|16152.78|16152.78|16152.78|0
1621327860000|2021-05-18 08:51:00|16149.98|16149.98|16149.98|16149.98|16149.98|16149.98|16149.98|16149.98|0
1621327900000|2021-05-18 08:51:40|16151.38|16151.38|16155.35|16155.35|16155.35|16155.35|16151.38|16151.38|0
1621327910000|2021-05-18 08:51:50|16153.95|16153.95|16153.95|16153.95|16153.95|16153.95|16153.95|16153.95|0
1621327930000|2021-05-18 08:52:10|16148.21|16148.21|16148.21|16148.21|16148.21|16148.21|16148.21|16148.21|0
1621327950000|2021-05-18 08:52:30|16144.01|16144.01|16144.01|16144.01|16144.01|16144.01|16144.01|16144.01|0
1621327960000|2021-05-18 08:52:40|16140.05|16140.05|16140.05|16140.05|16140.05|16140.05|16140.05|16140.05|0
1621327970000|2021-05-18 08:52:50|16137.25|16137.25|16137.25|16137.25|16138.65|16138.65|16137.25|16137.25|0
1621327980000|2021-05-18 08:53:00|16136.1|16136.1|16136.1|16136.1|16136.1|16136.1|16136.1|16136.1|0
1621327990000|2021-05-18 08:53:10|16132.13|16132.13|16128.17|16128.17|16132.13|16132.13|16128.17|16128.17|0
1621328100000|2021-05-18 08:55:00|16132.13|16132.13|16132.13|16132.13|16132.13|16132.13|16132.13|16132.13|0
1621328250000|2021-05-18 08:57:30|16128.17|16128.17|16122.8|16122.8|16128.17|16128.17|16122.8|16122.8|0
1621328260000|2021-05-18 08:57:40|16124.2|16124.2|16124.2|16124.2|16124.2|16124.2|16124.2|16124.2|0
1621328310000|2021-05-18 08:58:30|16128.17|16128.17|16129.56|16129.56|16129.56|16129.56|16128.17|16128.17|0
1621328320000|2021-05-18 08:58:40|16130.96|16130.96|16130.96|16130.96|16130.96|16130.96|16130.96|16130.96|0
1621328330000|2021-05-18 08:58:50|16132.36|16132.36|16132.36|16132.36|16132.36|16132.36|16132.36|16132.36|0
1621328340000|2021-05-18 08:59:00|16131.21|16131.21|16131.21|16131.21|16131.21|16131.21|16131.21|16131.21|0
1621328350000|2021-05-18 08:59:10|16132.61|16132.61|16132.61|16132.61|16132.61|16132.61|16132.61|16132.61|0
1621328370000|2021-05-18 08:59:30|16134.01|16134.01|16134.01|16134.01|16134.01|16134.01|16134.01|16134.01|0
1621328390000|2021-05-18 08:59:50|16130.04|16130.04|16130.04|16130.04|16130.04|16130.04|16130.04|16130.04|0
1621328400000|2021-05-18 09:00:00|16134.01|16134.01|16126.07|16126.07|16134.01|16134.01|16126.07|16126.07|0
1621328480000|2021-05-18 09:01:20|16128.87|16128.87|16128.87|16128.87|16128.87|16128.87|16128.87|16128.87|0
1621328540000|2021-05-18 09:02:20|16127.47|16127.47|16127.47|16127.47|16127.47|16127.47|16127.47|16127.47|0
1621328640000|2021-05-18 09:04:00|16130.27|16130.27|16130.27|16130.27|16130.27|16130.27|16130.27|16130.27|0
1621328680000|2021-05-18 09:04:40|16138.2|16138.2|16138.2|16138.2|16138.2|16138.2|16138.2|16138.2|0
1621328790000|2021-05-18 09:06:30|16134.23|16134.23|16134.23|16134.23|16134.23|16134.23|16134.23|16134.23|0
1621328840000|2021-05-18 09:07:20|16130.27|16130.27|16130.27|16130.27|16130.27|16130.27|16130.27|16130.27|0
1621328850000|2021-05-18 09:07:30|16126.3|16126.3|16126.3|16126.3|16126.3|16126.3|16126.3|16126.3|0
1621328880000|2021-05-18 09:08:00|16130.27|16130.27|16130.27|16130.27|16130.27|16130.27|16130.27|16130.27|0
1621328890000|2021-05-18 09:08:10|16126.3|16126.3|16126.3|16126.3|16126.3|16126.3|16126.3|16126.3|0
1621329110000|2021-05-18 09:11:50|16127.7|16127.7|16127.7|16127.7|16127.7|16127.7|16127.7|16127.7|0
1621329190000|2021-05-18 09:13:10|16135.63|16135.63|16131.66|16131.66|16135.63|16135.63|16131.66|16131.66|0
1621329200000|2021-05-18 09:13:20|16128.87|16128.87|16128.87|16128.87|16128.87|16128.87|16128.87|16128.87|0
1621329230000|2021-05-18 09:13:50|16127.47|16127.47|16127.47|16127.47|16127.47|16127.47|16127.47|16127.47|0
1621329420000|2021-05-18 09:17:00|16131.44|16131.44|16131.44|16131.44|16131.44|16131.44|16131.44|16131.44|0
1621329430000|2021-05-18 09:17:10|16134.23|16134.23|16134.23|16134.23|16134.23|16134.23|16134.23|16134.23|0
1621329480000|2021-05-18 09:18:00|16138.2|16138.2|16142.17|16142.17|16142.17|16142.17|16138.2|16138.2|0
1621329490000|2021-05-18 09:18:10|16146.14|16146.14|16146.14|16146.14|16146.14|16146.14|16146.14|16146.14|0
1621329500000|2021-05-18 09:18:20|16150.11|16150.11|16150.11|16150.11|16150.11|16150.11|16150.11|16150.11|0
1621329510000|2021-05-18 09:18:30|16152.9|16152.9|16152.9|16152.9|16152.9|16152.9|16152.9|16152.9|0
1621329570000|2021-05-18 09:19:30|16155.7|16155.7|16155.7|16155.7|16155.7|16155.7|16155.7|16155.7|0
1621329620000|2021-05-18 09:20:20|16157.99|16157.99|16157.99|16157.99|16157.99|16157.99|16157.99|16157.99|0
1621329650000|2021-05-18 09:20:50|16154.03|16154.03|16154.03|16154.03|16154.03|16154.03|16154.03|16154.03|0
1621329660000|2021-05-18 09:21:00|16150.06|16150.06|16151.46|16151.46|16151.46|16151.46|16150.06|16150.06|0
1621329670000|2021-05-18 09:21:10|16150.06|16150.06|16148.66|16148.66|16150.06|16150.06|16148.66|16148.66|0
1621329840000|2021-05-18 09:24:00|16150.06|16150.06|16147.26|16147.26|16150.06|16150.06|16147.26|16147.26|0
1621329910000|2021-05-18 09:25:10|16143.29|16143.29|16143.29|16143.29|16143.29|16143.29|16143.29|16143.29|0
1621329930000|2021-05-18 09:25:30|16141.9|16141.9|16141.9|16141.9|16141.9|16141.9|16141.9|16141.9|0
1621329970000|2021-05-18 09:26:10|16137.93|16137.93|16137.93|16137.93|16137.93|16137.93|16137.93|16137.93|0
1621330040000|2021-05-18 09:27:20|16136.78|16136.78|16132.81|16132.81|16136.78|16136.78|16132.81|16132.81|0
1621330190000|2021-05-18 09:29:50|16136.78|16136.78|16136.78|16136.78|16136.78|16136.78|16136.78|16136.78|0
1621330260000|2021-05-18 09:31:00|16132.81|16132.81|16132.81|16132.81|16132.81|16132.81|16132.81|16132.81|0
1621330300000|2021-05-18 09:31:40|16128.62|16128.62|16128.62|16128.62|16128.62|16128.62|16128.62|16128.62|0
1621330380000|2021-05-18 09:33:00|16127.22|16127.22|16127.22|16127.22|16127.22|16127.22|16127.22|16127.22|0
1621330410000|2021-05-18 09:33:30|16115.32|16115.32|16111.35|16111.35|16115.32|16115.32|16111.35|16111.35|0
1621330420000|2021-05-18 09:33:40|16112.75|16112.75|16112.75|16112.75|16112.75|16112.75|16112.75|16112.75|0
1621330430000|2021-05-18 09:33:50|16114.15|16114.15|16114.15|16114.15|16114.15|16114.15|16114.15|16114.15|0
1621330460000|2021-05-18 09:34:20|16115.54|16115.54|16115.54|16115.54|16115.54|16115.54|16115.54|16115.54|0
1621330520000|2021-05-18 09:35:20|16114.15|16114.15|16114.15|16114.15|16114.15|16114.15|16114.15|16114.15|0
1621330540000|2021-05-18 09:35:40|16116.94|16116.94|16116.94|16116.94|16116.94|16116.94|16116.94|16116.94|0
1621330550000|2021-05-18 09:35:50|16119.74|16119.74|16119.74|16119.74|16119.74|16119.74|16119.74|16119.74|0
1621330680000|2021-05-18 09:38:00|16127.67|16127.67|16127.67|16127.67|16127.67|16127.67|16127.67|16127.67|0
1621330770000|2021-05-18 09:39:30|16125.38|16125.38|16125.38|16125.38|16125.38|16125.38|16125.38|16125.38|0
1621330780000|2021-05-18 09:39:40|16123.98|16123.98|16123.98|16123.98|16123.98|16123.98|16123.98|16123.98|0
1621330810000|2021-05-18 09:40:10|16125.38|16125.38|16125.38|16125.38|16125.38|16125.38|16125.38|16125.38|0
1621330910000|2021-05-18 09:41:50|16126.78|16126.78|16128.17|16128.17|16128.17|16128.17|16126.78|16126.78|0
1621330950000|2021-05-18 09:42:30|16124.21|16124.21|16124.21|16124.21|16124.21|16124.21|16124.21|16124.21|0
1621330960000|2021-05-18 09:42:40|16120.01|16120.01|16122.81|16122.81|16122.81|16122.81|16120.01|16120.01|0
1621331030000|2021-05-18 09:43:50|16121.41|16121.41|16121.41|16121.41|16121.41|16121.41|16121.41|16121.41|0
1621331050000|2021-05-18 09:44:10|16120.01|16120.01|16120.01|16120.01|16120.01|16120.01|16120.01|16120.01|0
1621331060000|2021-05-18 09:44:20|16116.04|16116.04|16116.04|16116.04|16116.04|16116.04|16116.04|16116.04|0
1621331090000|2021-05-18 09:44:50|16114.9|16114.9|16116.04|16116.04|16116.04|16116.04|16114.9|16114.9|0
1621331100000|2021-05-18 09:45:00|16117.19|16117.19|16117.19|16117.19|16117.19|16117.19|16117.19|16117.19|0
1621331110000|2021-05-18 09:45:10|16109.26|16109.26|16105.29|16105.29|16109.26|16109.26|16105.29|16105.29|0
1621331120000|2021-05-18 09:45:20|16106.69|16106.69|16106.69|16106.69|16106.69|16106.69|16106.69|16106.69|0
1621331150000|2021-05-18 09:45:50|16114.62|16114.62|16110.65|16110.65|16114.62|16114.62|16110.65|16110.65|0
1621331190000|2021-05-18 09:46:30|16112.05|16112.05|16112.05|16112.05|16112.05|16112.05|16112.05|16112.05|0
1621331210000|2021-05-18 09:46:50|16119.99|16119.99|16125.58|16125.58|16125.58|16125.58|16119.99|16119.99|0
1621331220000|2021-05-18 09:47:00|16122.78|16122.78|16122.78|16122.78|16122.78|16122.78|16122.78|16122.78|0
1621331250000|2021-05-18 09:47:30|16125.58|16125.58|16125.58|16125.58|16125.58|16125.58|16125.58|16125.58|0
1621331260000|2021-05-18 09:47:40|16129.55|16129.55|16133.52|16133.52|16133.52|16133.52|16129.55|16129.55|0
1621331400000|2021-05-18 09:50:00|16130.72|16130.72|16130.72|16130.72|16130.72|16130.72|16130.72|16130.72|0
1621331440000|2021-05-18 09:50:40|16134.69|16134.69|16134.69|16134.69|16134.69|16134.69|16134.69|16134.69|0
1621331520000|2021-05-18 09:52:00|16138.65|16138.65|16138.65|16138.65|16138.65|16138.65|16138.65|16138.65|0
1621331560000|2021-05-18 09:52:40|16134.69|16134.69|16134.69|16134.69|16134.69|16134.69|16134.69|16134.69|0
1621331590000|2021-05-18 09:53:10|16137.48|16137.48|16145.42|16145.42|16145.42|16145.42|16137.48|16137.48|0
1621331600000|2021-05-18 09:53:20|16151.01|16151.01|16151.01|16151.01|16151.01|16151.01|16151.01|16151.01|0
1621331640000|2021-05-18 09:54:00|16149.61|16149.61|16149.61|16149.61|16149.61|16149.61|16149.61|16149.61|0
1621331690000|2021-05-18 09:54:50|16146.82|16146.82|16154.75|16154.75|16154.75|16154.75|16146.82|16146.82|0
1621331820000|2021-05-18 09:57:00|16158.72|16158.72|16158.72|16158.72|16158.72|16158.72|16158.72|16158.72|0
1621331900000|2021-05-18 09:58:20|16155.92|16155.92|16157.32|16157.32|16157.32|16157.32|16155.92|16155.92|0
1621331920000|2021-05-18 09:58:40|16161.29|16161.29|16165.26|16165.26|16165.26|16165.26|16161.29|16161.29|0
1621331940000|2021-05-18 09:59:00|16172.02|16172.02|16172.02|16172.02|16172.02|16172.02|16172.02|16172.02|0
1621332020000|2021-05-18 10:00:20|16177.39|16177.39|16177.39|16177.39|16177.39|16177.39|16177.39|16177.39|0
1621332070000|2021-05-18 10:01:10|16179.68|16179.68|16179.68|16179.68|16179.68|16179.68|16179.68|16179.68|0
1621332150000|2021-05-18 10:02:30|16183.88|16183.88|16183.88|16183.88|16183.88|16183.88|16183.88|16183.88|0
1621332170000|2021-05-18 10:02:50|16179.91|16179.91|16179.91|16179.91|16179.91|16179.91|16179.91|16179.91|0
1621332180000|2021-05-18 10:03:00|16175.94|16175.94|16175.94|16175.94|16175.94|16175.94|16175.94|16175.94|0
1621332210000|2021-05-18 10:03:30|16180.14|16180.14|16180.14|16180.14|16180.14|16180.14|16180.14|16180.14|0
1621332220000|2021-05-18 10:03:40|16181.53|16181.53|16182.68|16182.68|16182.68|16182.68|16181.53|16181.53|0
1621332350000|2021-05-18 10:05:50|16179.89|16179.89|16179.89|16179.89|16179.89|16179.89|16179.89|16179.89|0
1621332440000|2021-05-18 10:07:20|16181.28|16181.28|16182.68|16182.68|16182.68|16182.68|16181.28|16181.28|0
1621332450000|2021-05-18 10:07:30|16184.08|16184.08|16184.08|16184.08|16184.08|16184.08|16184.08|16184.08|0
1621332480000|2021-05-18 10:08:00|16192.02|16192.02|16192.02|16192.02|16192.02|16192.02|16192.02|16192.02|0
1621332530000|2021-05-18 10:08:50|16194.81|16194.81|16192.02|16192.02|16194.81|16194.81|16192.02|16192.02|0
1621332610000|2021-05-18 10:10:10|16189.22|16189.22|16186.42|16186.42|16189.22|16189.22|16186.42|16186.42|0
1621332720000|2021-05-18 10:12:00|16187.82|16187.82|16187.82|16187.82|16187.82|16187.82|16187.82|16187.82|0
1621333010000|2021-05-18 10:16:50|16186.42|16186.42|16186.42|16186.42|16186.42|16186.42|16186.42|16186.42|0
1621333040000|2021-05-18 10:17:20|16187.82|16187.82|16190.62|16190.62|16190.62|16190.62|16187.82|16187.82|0
1621333080000|2021-05-18 10:18:00|16186.65|16186.65|16186.65|16186.65|16186.65|16186.65|16186.65|16186.65|0
1621333110000|2021-05-18 10:18:30|16190.62|16190.62|16190.62|16190.62|16190.62|16190.62|16190.62|16190.62|0
1621333160000|2021-05-18 10:19:20|16189.22|16189.22|16189.22|16189.22|16189.22|16189.22|16189.22|16189.22|0
1621333170000|2021-05-18 10:19:30|16185.25|16185.25|16185.25|16185.25|16185.25|16185.25|16185.25|16185.25|0
1621333210000|2021-05-18 10:20:10|16183.85|16183.85|16183.85|16183.85|16183.85|16183.85|16183.85|16183.85|0
1621333220000|2021-05-18 10:20:20|16185.25|16185.25|16186.65|16186.65|16186.65|16186.65|16185.25|16185.25|0
1621333250000|2021-05-18 10:20:50|16182.68|16182.68|16182.68|16182.68|16182.68|16182.68|16182.68|16182.68|0
1621333340000|2021-05-18 10:22:20|16181.28|16181.28|16181.28|16181.28|16181.28|16181.28|16181.28|16181.28|0
1621333350000|2021-05-18 10:22:30|16184.08|16184.08|16184.08|16184.08|16184.08|16184.08|16184.08|16184.08|0
1621333370000|2021-05-18 10:22:50|16181.28|16181.28|16181.28|16181.28|16181.28|16181.28|16181.28|16181.28|0
1621333570000|2021-05-18 10:26:10|16185.25|16185.25|16182.71|16182.71|16185.25|16185.25|16181.31|16181.31|0
1621333580000|2021-05-18 10:26:20|16185.5|16185.5|16185.5|16185.5|16185.5|16185.5|16185.5|16185.5|0
1621333660000|2021-05-18 10:27:40|16188.3|16188.3|16188.3|16188.3|16188.3|16188.3|16188.3|16188.3|0
1621333740000|2021-05-18 10:29:00|16181.53|16181.53|16180.14|16180.14|16181.53|16181.53|16180.14|16180.14|0
1621333760000|2021-05-18 10:29:20|16182.93|16182.93|16182.93|16182.93|16182.93|16182.93|16182.93|16182.93|0
1621333780000|2021-05-18 10:29:40|16178.74|16178.74|16178.74|16178.74|16178.74|16178.74|16178.74|16178.74|0
1621333940000|2021-05-18 10:32:20|16181.53|16181.53|16187.13|16187.13|16187.13|16187.13|16181.53|16181.53|0
1621334040000|2021-05-18 10:34:00|16188.52|16188.52|16188.52|16188.52|16188.52|16188.52|16188.52|16188.52|0
1621334100000|2021-05-18 10:35:00|16184.56|16184.56|16184.56|16184.56|16184.56|16184.56|16184.56|16184.56|0
1621334190000|2021-05-18 10:36:30|16183.16|16183.16|16181.76|16181.76|16183.16|16183.16|16181.76|16181.76|0
1621334220000|2021-05-18 10:37:00|16180.36|16180.36|16181.76|16181.76|16181.76|16181.76|16180.36|16180.36|0
1621334280000|2021-05-18 10:38:00|16177.79|16177.79|16177.79|16177.79|16177.79|16177.79|16177.79|16177.79|0
1621334400000|2021-05-18 10:40:00|16181.76|16181.76|16181.76|16181.76|16181.76|16181.76|16181.76|16181.76|0
1621334600000|2021-05-18 10:43:20|16177.79|16177.79|16177.79|16177.79|16177.79|16177.79|16177.79|16177.79|0
1621334620000|2021-05-18 10:43:40|16180.59|16180.59|16180.59|16180.59|16180.59|16180.59|16180.59|16180.59|0
1621334690000|2021-05-18 10:44:50|16181.99|16181.99|16180.59|16180.59|16181.99|16181.99|16180.59|16180.59|0
1621334700000|2021-05-18 10:45:00|16179.19|16179.19|16179.19|16179.19|16179.19|16179.19|16179.19|16179.19|0
1621334720000|2021-05-18 10:45:20|16175.22|16175.22|16175.22|16175.22|16175.22|16175.22|16175.22|16175.22|0
1621334820000|2021-05-18 10:47:00|16177.52|16177.52|16177.52|16177.52|16177.52|16177.52|16177.52|16177.52|0
1621335010000|2021-05-18 10:50:10|16176.12|16176.12|16176.12|16176.12|16176.12|16176.12|16176.12|16176.12|0
1621335020000|2021-05-18 10:50:20|16177.52|16177.52|16173.32|16173.32|16177.52|16177.52|16173.32|16173.32|0
1621335190000|2021-05-18 10:53:10|16171.93|16171.93|16171.93|16171.93|16171.93|16171.93|16171.93|16171.93|0
1621335230000|2021-05-18 10:53:50|16169.13|16169.13|16169.13|16169.13|16169.13|16169.13|16169.13|16169.13|0
1621335300000|2021-05-18 10:55:00|16170.53|16170.53|16174.72|16174.72|16174.72|16174.72|16170.53|16170.53|0
1621335310000|2021-05-18 10:55:10|16177.52|16177.52|16177.52|16177.52|16177.52|16177.52|16177.52|16177.52|0
1621335320000|2021-05-18 10:55:20|16181.49|16181.49|16180.09|16180.09|16181.49|16181.49|16178.69|16178.69|0
1621335330000|2021-05-18 10:55:30|16178.69|16178.69|16175.89|16175.89|16178.69|16178.69|16175.89|16175.89|0
1621335370000|2021-05-18 10:56:10|16171.7|16171.7|16171.7|16171.7|16171.7|16171.7|16171.7|16171.7|0
1621335420000|2021-05-18 10:57:00|16175.89|16175.89|16181.49|16181.49|16181.49|16181.49|16175.89|16175.89|0
1621335450000|2021-05-18 10:57:30|16180.09|16180.09|16180.09|16180.09|16180.09|16180.09|16180.09|16180.09|0
1621335530000|2021-05-18 10:58:50|16184.06|16184.06|16188.02|16188.02|16188.02|16188.02|16184.06|16184.06|0
1621335590000|2021-05-18 10:59:50|16189.42|16189.42|16189.42|16189.42|16189.42|16189.42|16189.42|16189.42|0
1621335600000|2021-05-18 11:00:00|16190.82|16190.82|16190.82|16190.82|16190.82|16190.82|16190.82|16190.82|0
1621335630000|2021-05-18 11:00:30|16189.42|16189.42|16183.83|16183.83|16189.42|16189.42|16183.83|16183.83|0
1621335640000|2021-05-18 11:00:40|16186.63|16186.63|16186.63|16186.63|16186.63|16186.63|16186.63|16186.63|0
1621335680000|2021-05-18 11:01:20|16182.43|16182.43|16182.43|16182.43|16182.43|16182.43|16182.43|16182.43|0
1621335700000|2021-05-18 11:01:40|16178.46|16178.46|16178.46|16178.46|16178.46|16178.46|16178.46|16178.46|0
1621335710000|2021-05-18 11:01:50|16181.26|16181.26|16182.66|16182.66|16182.66|16182.66|16181.26|16181.26|0
1621335720000|2021-05-18 11:02:00|16181.51|16181.51|16181.51|16181.51|16181.51|16181.51|16181.51|16181.51|0
1621335890000|2021-05-18 11:04:50|16177.54|16177.54|16177.54|16177.54|16177.54|16177.54|16177.54|16177.54|0
1621335910000|2021-05-18 11:05:10|16180.34|16180.34|16180.34|16180.34|16180.34|16180.34|16180.34|16180.34|0
1621336020000|2021-05-18 11:07:00|16177.54|16177.54|16177.54|16177.54|16177.54|16177.54|16177.54|16177.54|0
1621336050000|2021-05-18 11:07:30|16176.14|16176.14|16174.75|16174.75|16176.14|16176.14|16170.55|16170.55|0
1621336170000|2021-05-18 11:09:30|16178.71|16178.71|16182.68|16182.68|16182.68|16182.68|16178.71|16178.71|0
1621336210000|2021-05-18 11:10:10|16184.08|16184.08|16184.08|16184.08|16184.08|16184.08|16184.08|16184.08|0
1621336240000|2021-05-18 11:10:40|16188.05|16188.05|16188.05|16188.05|16188.05|16188.05|16188.05|16188.05|0
1621336300000|2021-05-18 11:11:40|16185.25|16185.25|16185.25|16185.25|16185.25|16185.25|16185.25|16185.25|0
1621336330000|2021-05-18 11:12:10|16189.45|16189.45|16188.27|16188.27|16192.24|16192.24|16188.27|16188.27|0
1621336370000|2021-05-18 11:12:50|16192.24|16192.24|16192.24|16192.24|16192.24|16192.24|16192.24|16192.24|0
1621336500000|2021-05-18 11:15:00|16193.64|16193.64|16193.64|16193.64|16193.64|16193.64|16193.64|16193.64|0
1621336530000|2021-05-18 11:15:30|16195.04|16195.04|16195.04|16195.04|16195.04|16195.04|16195.04|16195.04|0
1621336550000|2021-05-18 11:15:50|16192.24|16192.24|16192.24|16192.24|16192.24|16192.24|16192.24|16192.24|0
1621336570000|2021-05-18 11:16:10|16190.84|16190.84|16190.84|16190.84|16190.84|16190.84|16190.84|16190.84|0
1621336580000|2021-05-18 11:16:20|16186.88|16186.88|16186.88|16186.88|16186.88|16186.88|16186.88|16186.88|0
1621336590000|2021-05-18 11:16:30|16182.91|16182.91|16186.88|16186.88|16186.88|16186.88|16182.91|16182.91|0
1621336790000|2021-05-18 11:19:50|16189.67|16189.67|16189.67|16189.67|16189.67|16189.67|16189.67|16189.67|0
1621336800000|2021-05-18 11:20:00|16188.27|16188.27|16185.48|16185.48|16188.27|16188.27|16185.48|16185.48|0
1621336880000|2021-05-18 11:21:20|16181.51|16181.51|16177.54|16177.54|16181.51|16181.51|16177.54|16177.54|0
1621337050000|2021-05-18 11:24:10|16174.75|16174.75|16158.65|16158.65|16174.75|16174.75|16158.65|16158.65|0
1621337120000|2021-05-18 11:25:20|16157.5|16157.5|16156.1|16156.1|16157.5|16157.5|16156.1|16156.1|0
1621337130000|2021-05-18 11:25:30|16148.17|16148.17|16148.17|16148.17|16148.17|16148.17|16148.17|16148.17|0
1621337190000|2021-05-18 11:26:30|16144.2|16144.2|16140.23|16140.23|16144.2|16144.2|16140.23|16140.23|0
1621337210000|2021-05-18 11:26:50|16136.26|16136.26|16136.26|16136.26|16136.26|16136.26|16136.26|16136.26|0
1621337220000|2021-05-18 11:27:00|16134.87|16134.87|16134.87|16134.87|16134.87|16134.87|16134.87|16134.87|0
1621337230000|2021-05-18 11:27:10|16130.9|16130.9|16129.5|16129.5|16130.9|16130.9|16129.5|16129.5|0
1621337260000|2021-05-18 11:27:40|16133.47|16133.47|16133.47|16133.47|16133.47|16133.47|16133.47|16133.47|0
1621337290000|2021-05-18 11:28:10|16134.87|16134.87|16134.87|16134.87|16134.87|16134.87|16134.87|16134.87|0
1621337340000|2021-05-18 11:29:00|16138.83|16138.83|16138.83|16138.83|16138.83|16138.83|16138.83|16138.83|0
1621337350000|2021-05-18 11:29:10|16142.8|16142.8|16142.8|16142.8|16142.8|16142.8|16142.8|16142.8|0
1621337370000|2021-05-18 11:29:30|16144.2|16144.2|16144.2|16144.2|16144.2|16144.2|16144.2|16144.2|0
1621337380000|2021-05-18 11:29:40|16148.17|16148.17|16148.17|16148.17|16148.17|16148.17|16148.17|16148.17|0
1621337480000|2021-05-18 11:31:20|16152.14|16152.14|16152.14|16152.14|16152.14|16152.14|16152.14|16152.14|0
1621337490000|2021-05-18 11:31:30|16148.17|16148.17|16148.17|16148.17|16148.17|16148.17|16148.17|16148.17|0
1621337540000|2021-05-18 11:32:20|16149.57|16149.57|16149.57|16149.57|16149.57|16149.57|16149.57|16149.57|0
1621337550000|2021-05-18 11:32:30|16150.96|16150.96|16150.96|16150.96|16150.96|16150.96|16150.96|16150.96|0
1621337570000|2021-05-18 11:32:50|16149.57|16149.57|16149.57|16149.57|16149.57|16149.57|16149.57|16149.57|0
1621337700000|2021-05-18 11:35:00|16152.36|16152.36|16152.36|16152.36|16152.36|16152.36|16152.36|16152.36|0
1621337780000|2021-05-18 11:36:20|16156.33|16156.33|16156.33|16156.33|16156.33|16156.33|16156.33|16156.33|0
1621337810000|2021-05-18 11:36:50|16160.3|16160.3|16163.09|16163.09|16163.09|16163.09|16160.3|16160.3|0
1621337820000|2021-05-18 11:37:00|16159.13|16159.13|16159.13|16159.13|16159.13|16159.13|16159.13|16159.13|0
1621337830000|2021-05-18 11:37:10|16160.52|16160.52|16160.52|16160.52|16160.52|16160.52|16160.52|16160.52|0
1621337920000|2021-05-18 11:38:40|16154.93|16154.93|16154.93|16154.93|16154.93|16154.93|16154.93|16154.93|0
1621338050000|2021-05-18 11:40:50|16158.9|16158.9|16158.9|16158.9|16158.9|16158.9|16158.9|16158.9|0
1621338060000|2021-05-18 11:41:00|16157.75|16157.75|16157.75|16157.75|16157.75|16157.75|16157.75|16157.75|0
1621338140000|2021-05-18 11:42:20|16159.15|16159.15|16159.15|16159.15|16159.15|16159.15|16159.15|16159.15|0
1621338150000|2021-05-18 11:42:30|16160.55|16160.55|16160.55|16160.55|16160.55|16160.55|16160.55|16160.55|0
1621338190000|2021-05-18 11:43:10|16159.15|16159.15|16159.15|16159.15|16159.15|16159.15|16159.15|16159.15|0
1621338220000|2021-05-18 11:43:40|16151.21|16151.21|16155.18|16155.18|16155.18|16155.18|16151.21|16151.21|0
1621338230000|2021-05-18 11:43:50|16153.78|16153.78|16152.39|16152.39|16153.78|16153.78|16152.39|16152.39|0
1621338320000|2021-05-18 11:45:20|16151.24|16151.24|16151.24|16151.24|16151.24|16151.24|16151.24|16151.24|0
1621338370000|2021-05-18 11:46:10|16149.84|16149.84|16149.84|16149.84|16149.84|16149.84|16149.84|16149.84|0
1621338390000|2021-05-18 11:46:30|16145.87|16145.87|16141.9|16141.9|16145.87|16145.87|16141.9|16141.9|0
1621338510000|2021-05-18 11:48:30|16145.87|16145.87|16145.87|16145.87|16145.87|16145.87|16145.87|16145.87|0
1621338540000|2021-05-18 11:49:00|16147.27|16147.27|16147.27|16147.27|16147.27|16147.27|16147.27|16147.27|0
1621338570000|2021-05-18 11:49:30|16151.24|16151.24|16151.24|16151.24|16151.24|16151.24|16151.24|16151.24|0
1621338620000|2021-05-18 11:50:20|16148.44|16148.44|16144.47|16144.47|16148.44|16148.44|16144.47|16144.47|0
1621338660000|2021-05-18 11:51:00|16148.44|16148.44|16148.44|16148.44|16148.44|16148.44|16148.44|16148.44|0
1621338720000|2021-05-18 11:52:00|16152.41|16152.41|16152.41|16152.41|16152.41|16152.41|16152.41|16152.41|0
1621338920000|2021-05-18 11:55:20|16153.56|16153.56|16153.56|16153.56|16153.56|16153.56|16153.56|16153.56|0
1621339040000|2021-05-18 11:57:20|16154.95|16154.95|16154.95|16154.95|16154.95|16154.95|16154.95|16154.95|0
1621339080000|2021-05-18 11:58:00|16150.76|16150.76|16150.76|16150.76|16150.76|16150.76|16150.76|16150.76|0
1621339110000|2021-05-18 11:58:30|16149.36|16149.36|16147.96|16147.96|16149.36|16149.36|16147.96|16147.96|0
1621339150000|2021-05-18 11:59:10|16145.17|16145.17|16145.17|16145.17|16145.17|16145.17|16145.17|16145.17|0
1621339180000|2021-05-18 11:59:40|16139.8|16139.8|16139.8|16139.8|16139.8|16139.8|16139.8|16139.8|0
1621339190000|2021-05-18 11:59:50|16135.84|16135.84|16135.84|16135.84|16135.84|16135.84|16135.84|16135.84|0
1621339200000|2021-05-18 12:00:00|16134.69|16134.69|16134.69|16134.69|16134.69|16134.69|16134.69|16134.69|0
1621339230000|2021-05-18 12:00:30|16133.29|16133.29|16133.29|16133.29|16133.29|16133.29|16133.29|16133.29|0
1621339240000|2021-05-18 12:00:40|16131.89|16131.89|16131.89|16131.89|16131.89|16131.89|16131.89|16131.89|0
1621339320000|2021-05-18 12:02:00|16127.92|16127.92|16127.92|16127.92|16127.92|16127.92|16127.92|16127.92|0
1621339350000|2021-05-18 12:02:30|16123.96|16123.96|16123.96|16123.96|16123.96|16123.96|16123.96|16123.96|0
1621339390000|2021-05-18 12:03:10|16119.99|16119.99|16119.99|16119.99|16119.99|16119.99|16119.99|16119.99|0
1621339400000|2021-05-18 12:03:20|16117.19|16117.19|16113.22|16113.22|16117.19|16117.19|16113.22|16113.22|0
1621339430000|2021-05-18 12:03:50|16117.19|16117.19|16113.22|16113.22|16117.19|16117.19|16113.22|16113.22|0
1621339450000|2021-05-18 12:04:10|16121.16|16121.16|16125.13|16125.13|16125.13|16125.13|16121.16|16121.16|0
1621339490000|2021-05-18 12:04:50|16126.53|16126.53|16126.53|16126.53|16126.53|16126.53|16126.53|16126.53|0
1621339540000|2021-05-18 12:05:40|16125.13|16125.13|16125.13|16125.13|16125.13|16125.13|16125.13|16125.13|0
1621339700000|2021-05-18 12:08:20|16121.16|16121.16|16121.16|16121.16|16121.16|16121.16|16121.16|16121.16|0
1621339710000|2021-05-18 12:08:30|16122.56|16122.56|16122.56|16122.56|16122.56|16122.56|16122.56|16122.56|0
1621339730000|2021-05-18 12:08:50|16123.96|16123.96|16123.96|16123.96|16123.96|16123.96|16123.96|16123.96|0
1621339840000|2021-05-18 12:10:40|16131.89|16131.89|16139.83|16139.83|16139.83|16139.83|16131.89|16131.89|0
1621340020000|2021-05-18 12:13:40|16138.43|16138.43|16138.43|16138.43|16138.43|16138.43|16138.43|16138.43|0
1621340030000|2021-05-18 12:13:50|16139.83|16139.83|16139.83|16139.83|16139.83|16139.83|16139.83|16139.83|0
1621340100000|2021-05-18 12:15:00|16137.03|16137.03|16135.63|16135.63|16137.03|16137.03|16135.63|16135.63|0
1621340210000|2021-05-18 12:16:50|16132.84|16132.84|16132.84|16132.84|16132.84|16132.84|16132.84|16132.84|0
1621340280000|2021-05-18 12:18:00|16128.87|16128.87|16120.93|16120.93|16128.87|16128.87|16120.93|16120.93|0
1621340310000|2021-05-18 12:18:30|16123.73|16123.73|16123.73|16123.73|16123.73|16123.73|16123.73|16123.73|0
1621340320000|2021-05-18 12:18:40|16126.53|16126.53|16126.53|16126.53|16126.53|16126.53|16126.53|16126.53|0
1621340420000|2021-05-18 12:20:20|16121.16|16121.16|16118.36|16118.36|16121.16|16121.16|16118.36|16118.36|0
1621340430000|2021-05-18 12:20:30|16119.76|16119.76|16119.76|16119.76|16119.76|16119.76|16119.76|16119.76|0
1621340480000|2021-05-18 12:21:20|16121.16|16121.16|16122.56|16122.56|16122.56|16122.56|16121.16|16121.16|0
1621340660000|2021-05-18 12:24:20|16114.62|16114.62|16114.62|16114.62|16114.62|16114.62|16114.62|16114.62|0
1621340680000|2021-05-18 12:24:40|16110.43|16110.43|16110.43|16110.43|16110.43|16110.43|16110.43|16110.43|0
1621340710000|2021-05-18 12:25:10|16106.46|16106.46|16102.49|16102.49|16106.46|16106.46|16102.49|16102.49|0
1621340750000|2021-05-18 12:25:50|16098.52|16098.52|16098.52|16098.52|16098.52|16098.52|16098.52|16098.52|0
1621340760000|2021-05-18 12:26:00|16097.38|16097.38|16097.38|16097.38|16097.38|16097.38|16097.38|16097.38|0
1621340780000|2021-05-18 12:26:20|16094.58|16094.58|16094.58|16094.58|16094.58|16094.58|16094.58|16094.58|0
1621340880000|2021-05-18 12:28:00|16098.55|16098.55|16098.55|16098.55|16098.55|16098.55|16098.55|16098.55|0
1621340900000|2021-05-18 12:28:20|16094.58|16094.58|16094.58|16094.58|16094.58|16094.58|16094.58|16094.58|0
1621341000000|2021-05-18 12:30:00|16091.78|16091.78|16091.78|16091.78|16091.78|16091.78|16091.78|16091.78|0
1621341030000|2021-05-18 12:30:30|16095.75|16095.75|16095.75|16095.75|16095.75|16095.75|16095.75|16095.75|0
1621341060000|2021-05-18 12:31:00|16099.72|16099.72|16099.72|16099.72|16099.72|16099.72|16099.72|16099.72|0
1621341100000|2021-05-18 12:31:40|16103.69|16103.69|16103.69|16103.69|16103.69|16103.69|16103.69|16103.69|0
1621341110000|2021-05-18 12:31:50|16107.66|16107.66|16107.66|16107.66|16107.66|16107.66|16107.66|16107.66|0
1621341160000|2021-05-18 12:32:40|16106.26|16106.26|16106.26|16106.26|16106.26|16106.26|16106.26|16106.26|0
1621341200000|2021-05-18 12:33:20|16103.46|16103.46|16103.46|16103.46|16103.46|16103.46|16103.46|16103.46|0
1621341310000|2021-05-18 12:35:10|16104.86|16104.86|16106.26|16106.26|16106.26|16106.26|16104.86|16104.86|0
1621341330000|2021-05-18 12:35:30|16109.05|16109.05|16109.05|16109.05|16109.05|16109.05|16109.05|16109.05|0
1621341370000|2021-05-18 12:36:10|16107.66|16107.66|16107.66|16107.66|16107.66|16107.66|16107.66|16107.66|0
1621341380000|2021-05-18 12:36:20|16103.69|16103.69|16103.69|16103.69|16103.69|16103.69|16103.69|16103.69|0
1621341500000|2021-05-18 12:38:20|16102.29|16102.29|16102.29|16102.29|16102.29|16102.29|16102.29|16102.29|0
1621341530000|2021-05-18 12:38:50|16098.32|16098.32|16098.32|16098.32|16098.32|16098.32|16098.32|16098.32|0
1621341540000|2021-05-18 12:39:00|16102.29|16102.29|16102.29|16102.29|16102.29|16102.29|16102.29|16102.29|0
1621341660000|2021-05-18 12:41:00|16100.89|16100.89|16100.89|16100.89|16100.89|16100.89|16100.89|16100.89|0
1621341690000|2021-05-18 12:41:30|16094.13|16094.13|16090.16|16090.16|16094.13|16094.13|16090.16|16090.16|0
1621341700000|2021-05-18 12:41:40|16089.01|16089.01|16089.01|16089.01|16089.01|16089.01|16089.01|16089.01|0
1621341760000|2021-05-18 12:42:40|16082.25|16082.25|16078.05|16078.05|16082.25|16082.25|16078.05|16078.05|0
1621341830000|2021-05-18 12:43:50|16074.09|16074.09|16074.09|16074.09|16074.09|16074.09|16074.09|16074.09|0
1621341840000|2021-05-18 12:44:00|16071.52|16071.52|16075.48|16075.48|16075.48|16075.48|16071.52|16071.52|0
1621341870000|2021-05-18 12:44:30|16071.52|16071.52|16071.52|16071.52|16071.52|16071.52|16071.52|16071.52|0
1621341960000|2021-05-18 12:46:00|16072.91|16072.91|16071.52|16071.52|16072.91|16072.91|16071.52|16071.52|0
1621342010000|2021-05-18 12:46:50|16075.71|16075.71|16075.71|16075.71|16075.71|16075.71|16075.71|16075.71|0
1621342030000|2021-05-18 12:47:10|16079.68|16079.68|16079.68|16079.68|16079.68|16079.68|16079.68|16079.68|0
1621342040000|2021-05-18 12:47:20|16080.83|16080.83|16080.83|16080.83|16080.83|16080.83|16080.83|16080.83|0
1621342160000|2021-05-18 12:49:20|16082.22|16082.22|16082.22|16082.22|16082.22|16082.22|16082.22|16082.22|0
1621342210000|2021-05-18 12:50:10|16080.83|16080.83|16080.83|16080.83|16080.83|16080.83|16080.83|16080.83|0
1621342220000|2021-05-18 12:50:20|16082.22|16082.22|16082.22|16082.22|16082.22|16082.22|16082.22|16082.22|0
1621342360000|2021-05-18 12:52:40|16080.83|16080.83|16080.83|16080.83|16080.83|16080.83|16080.83|16080.83|0
1621342530000|2021-05-18 12:55:30|16082.22|16082.22|16082.22|16082.22|16082.22|16082.22|16082.22|16082.22|0
1621342540000|2021-05-18 12:55:40|16080.83|16080.83|16080.83|16080.83|16080.83|16080.83|16080.83|16080.83|0
1621342600000|2021-05-18 12:56:40|16076.86|16076.86|16076.86|16076.86|16076.86|16076.86|16076.86|16076.86|0
1621342650000|2021-05-18 12:57:30|16075.46|16075.46|16075.46|16075.46|16075.46|16075.46|16075.46|16075.46|0
1621342660000|2021-05-18 12:57:40|16071.49|16071.49|16067.53|16067.53|16071.49|16071.49|16067.53|16067.53|0
1621342670000|2021-05-18 12:57:50|16066.13|16066.13|16066.13|16066.13|16066.13|16066.13|16066.13|16066.13|0
1621342680000|2021-05-18 12:58:00|16062.16|16062.16|16062.16|16062.16|16062.16|16062.16|16062.16|16062.16|0
1621342690000|2021-05-18 12:58:10|16066.13|16066.13|16066.13|16066.13|16066.13|16066.13|16066.13|16066.13|0
1621342720000|2021-05-18 12:58:40|16070.1|16070.1|16070.1|16070.1|16070.1|16070.1|16070.1|16070.1|0
1621342840000|2021-05-18 13:00:40|16066.13|16066.13|16066.13|16066.13|16066.13|16066.13|16066.13|16066.13|0
1621342920000|2021-05-18 13:02:00|16064.98|16064.98|16064.98|16064.98|16064.98|16064.98|16064.98|16064.98|0
1621342940000|2021-05-18 13:02:20|16068.95|16068.95|16068.95|16068.95|16068.95|16068.95|16068.95|16068.95|0
1621342960000|2021-05-18 13:02:40|16072.91|16072.91|16072.91|16072.91|16072.91|16072.91|16072.91|16072.91|0
1621343030000|2021-05-18 13:03:50|16071.52|16071.52|16071.52|16071.52|16071.52|16071.52|16071.52|16071.52|0
1621343060000|2021-05-18 13:04:20|16075.71|16075.71|16078.51|16078.51|16078.51|16078.51|16075.71|16075.71|0
1621343070000|2021-05-18 13:04:30|16079.91|16079.91|16087.84|16087.84|16087.84|16087.84|16079.91|16079.91|0
1621343090000|2021-05-18 13:04:50|16083.87|16083.87|16083.87|16083.87|16083.87|16083.87|16083.87|16083.87|0
1621343120000|2021-05-18 13:05:20|16085.02|16085.02|16085.02|16085.02|16085.02|16085.02|16085.02|16085.02|0
1621343130000|2021-05-18 13:05:30|16086.42|16086.42|16086.42|16086.42|16086.42|16086.42|16086.42|16086.42|0
1621343140000|2021-05-18 13:05:40|16085.02|16085.02|16085.02|16085.02|16085.02|16085.02|16085.02|16085.02|0
1621343160000|2021-05-18 13:06:00|16083.62|16083.62|16085.02|16085.02|16085.02|16085.02|16083.62|16083.62|0
1621343280000|2021-05-18 13:08:00|16078.26|16078.26|16078.26|16078.26|16078.26|16078.26|16078.26|16078.26|0
1621343310000|2021-05-18 13:08:30|16081.05|16081.05|16081.05|16081.05|16081.05|16081.05|16081.05|16081.05|0
1621343320000|2021-05-18 13:08:40|16082.2|16082.2|16082.2|16082.2|16082.2|16082.2|16082.2|16082.2|0
1621343420000|2021-05-18 13:10:20|16080.8|16080.8|16080.8|16080.8|16080.8|16080.8|16080.8|16080.8|0
1621343430000|2021-05-18 13:10:30|16078.01|16078.01|16082.2|16082.2|16082.2|16082.2|16078.01|16078.01|0
1621343460000|2021-05-18 13:11:00|16081.05|16081.05|16081.05|16081.05|16081.05|16081.05|16081.05|16081.05|0
1621343490000|2021-05-18 13:11:30|16078.26|16078.26|16074.29|16074.29|16078.26|16078.26|16074.29|16074.29|0
1621343510000|2021-05-18 13:11:50|16070.32|16070.32|16070.32|16070.32|16070.32|16070.32|16070.32|16070.32|0
1621343620000|2021-05-18 13:13:40|16074.29|16074.29|16070.32|16070.32|16074.29|16074.29|16070.32|16070.32|0
1621343670000|2021-05-18 13:14:30|16068.92|16068.92|16068.92|16068.92|16068.92|16068.92|16068.92|16068.92|0
1621343730000|2021-05-18 13:15:30|16067.53|16067.53|16071.49|16071.49|16071.49|16071.49|16067.53|16067.53|0
1621343760000|2021-05-18 13:16:00|16075.46|16075.46|16085.02|16085.02|16085.02|16085.02|16075.46|16075.46|0
1621343770000|2021-05-18 13:16:10|16082.22|16082.22|16082.22|16082.22|16082.22|16082.22|16082.22|16082.22|0
1621343810000|2021-05-18 13:16:50|16080.83|16080.83|16080.83|16080.83|16080.83|16080.83|16080.83|16080.83|0
1621343820000|2021-05-18 13:17:00|16079.43|16079.43|16079.43|16079.43|16079.43|16079.43|16079.43|16079.43|0
1621343840000|2021-05-18 13:17:20|16073.84|16073.84|16071.04|16071.04|16073.84|16073.84|16071.04|16071.04|0
1621343940000|2021-05-18 13:19:00|16075.23|16075.23|16075.23|16075.23|16075.23|16075.23|16075.23|16075.23|0
1621343990000|2021-05-18 13:19:50|16076.63|16076.63|16078.03|16078.03|16078.03|16078.03|16076.63|16076.63|0
1621344030000|2021-05-18 13:20:30|16082|16082|16078.03|16078.03|16082|16082|16078.03|16078.03|0
1621344060000|2021-05-18 13:21:00|16072.66|16072.66|16072.66|16072.66|16072.66|16072.66|16072.66|16072.66|0
1621344070000|2021-05-18 13:21:10|16068.7|16068.7|16068.7|16068.7|16068.7|16068.7|16068.7|16068.7|0
1621344160000|2021-05-18 13:22:40|16066.13|16066.13|16066.13|16066.13|16066.13|16066.13|16066.13|16066.13|0
1621344260000|2021-05-18 13:24:20|16068.92|16068.92|16068.92|16068.92|16068.92|16068.92|16068.92|16068.92|0
1621344280000|2021-05-18 13:24:40|16064.96|16064.96|16060.76|16060.76|16064.96|16064.96|16060.76|16060.76|0
1621344320000|2021-05-18 13:25:20|16056.79|16056.79|16056.79|16056.79|16056.79|16056.79|16056.79|16056.79|0
1621344400000|2021-05-18 13:26:40|16057.94|16057.94|16059.34|16059.34|16059.34|16059.34|16057.94|16057.94|0
1621344450000|2021-05-18 13:27:30|16063.31|16063.31|16063.31|16063.31|16063.31|16063.31|16063.31|16063.31|0
1621344460000|2021-05-18 13:27:40|16067.28|16067.28|16067.28|16067.28|16067.28|16067.28|16067.28|16067.28|0
1621344470000|2021-05-18 13:27:50|16075.21|16075.21|16071.24|16071.24|16075.21|16075.21|16071.24|16071.24|0
1621344600000|2021-05-18 13:30:00|16074.04|16074.04|16074.04|16074.04|16074.04|16074.04|16074.04|16074.04|0
1621344610000|2021-05-18 13:30:10|16078.01|16078.01|16068.67|16068.67|16078.01|16078.01|16068.67|16068.67|0
1621344660000|2021-05-18 13:31:00|16063.31|16063.31|16059.34|16059.34|16063.31|16063.31|16059.34|16059.34|0
1621344670000|2021-05-18 13:31:10|16062.14|16062.14|16060.74|16060.74|16062.14|16062.14|16060.74|16060.74|0
1621344680000|2021-05-18 13:31:20|16059.34|16059.34|16059.34|16059.34|16059.34|16059.34|16059.34|16059.34|0
1621344720000|2021-05-18 13:32:00|16047.44|16047.44|16047.44|16047.44|16047.44|16047.44|16047.44|16047.44|0
1621344750000|2021-05-18 13:32:30|16044.64|16044.64|16043.24|16043.24|16044.64|16044.64|16043.24|16043.24|0
1621344790000|2021-05-18 13:33:10|16040.45|16040.45|16040.45|16040.45|16040.45|16040.45|16040.45|16040.45|0
1621344830000|2021-05-18 13:33:50|16034.85|16034.85|16036.25|16036.25|16036.25|16036.25|16034.85|16034.85|0
1621344840000|2021-05-18 13:34:00|16035.1|16035.1|16035.1|16035.1|16035.1|16035.1|16035.1|16035.1|0
1621344850000|2021-05-18 13:34:10|16037.9|16037.9|16037.9|16037.9|16037.9|16037.9|16037.9|16037.9|0
1621344880000|2021-05-18 13:34:40|16033.93|16033.93|16033.93|16033.93|16033.93|16033.93|16033.93|16033.93|0
1621344890000|2021-05-18 13:34:50|16032.78|16032.78|16032.78|16032.78|16032.78|16032.78|16032.78|16032.78|0
1621344900000|2021-05-18 13:35:00|16024.4|16024.4|16023|16023|16024.4|16024.4|16023|16023|0
1621344910000|2021-05-18 13:35:10|16021.6|16021.6|16031.16|16031.16|16031.16|16031.16|16021.6|16021.6|0
1621344920000|2021-05-18 13:35:20|16032.31|16032.31|16041.87|16041.87|16041.87|16041.87|16032.31|16032.31|0
1621344930000|2021-05-18 13:35:30|16043.27|16043.27|16043.27|16043.27|16043.27|16043.27|16043.27|16043.27|0
1621344940000|2021-05-18 13:35:40|16045.56|16045.56|16054.9|16054.9|16054.9|16054.9|16045.56|16045.56|0
1621344960000|2021-05-18 13:36:00|16053.5|16053.5|16053.5|16053.5|16053.5|16053.5|16053.5|16053.5|0
1621344990000|2021-05-18 13:36:30|16054.9|16054.9|16054.9|16054.9|16054.9|16054.9|16054.9|16054.9|0
1621345000000|2021-05-18 13:36:40|16050.7|16050.7|16050.7|16050.7|16050.7|16050.7|16050.7|16050.7|0
1621345050000|2021-05-18 13:37:30|16049.3|16049.3|16049.3|16049.3|16049.3|16049.3|16049.3|16049.3|0
1621345060000|2021-05-18 13:37:40|16050.7|16050.7|16038.8|16038.8|16050.7|16050.7|16038.8|16038.8|0
1621345090000|2021-05-18 13:38:10|16042.99|16042.99|16042.99|16042.99|16042.99|16042.99|16042.99|16042.99|0
1621345100000|2021-05-18 13:38:20|16039.02|16039.02|16039.02|16039.02|16039.02|16039.02|16039.02|16039.02|0
1621345170000|2021-05-18 13:39:30|16042.99|16042.99|16046.96|16046.96|16046.96|16046.96|16042.99|16042.99|0
1621345180000|2021-05-18 13:39:40|16050.93|16050.93|16050.93|16050.93|16050.93|16050.93|16050.93|16050.93|0
1621345190000|2021-05-18 13:39:50|16052.33|16052.33|16053.72|16053.72|16053.72|16053.72|16052.33|16052.33|0
1621345200000|2021-05-18 13:40:00|16057.69|16057.69|16057.69|16057.69|16057.69|16057.69|16057.69|16057.69|0
1621345210000|2021-05-18 13:40:10|16056.29|16056.29|16056.29|16056.29|16056.29|16056.29|16056.29|16056.29|0
1621345230000|2021-05-18 13:40:30|16054.9|16054.9|16054.9|16054.9|16054.9|16054.9|16054.9|16054.9|0
1621345260000|2021-05-18 13:41:00|16050.93|16050.93|16050.93|16050.93|16050.93|16050.93|16050.93|16050.93|0
1621345340000|2021-05-18 13:42:20|16053.72|16053.72|16053.72|16053.72|16053.72|16053.72|16053.72|16053.72|0
1621345380000|2021-05-18 13:43:00|16055.12|16055.12|16055.12|16055.12|16055.12|16055.12|16055.12|16055.12|0
1621345390000|2021-05-18 13:43:10|16051.15|16051.15|16051.15|16051.15|16051.15|16051.15|16051.15|16051.15|0
1621345400000|2021-05-18 13:43:20|16049.76|16049.76|16049.76|16049.76|16049.76|16049.76|16049.76|16049.76|0
1621345410000|2021-05-18 13:43:30|16045.79|16045.79|16041.82|16041.82|16045.79|16045.79|16041.82|16041.82|0
1621345420000|2021-05-18 13:43:40|16040.42|16040.42|16040.42|16040.42|16040.42|16040.42|16040.42|16040.42|0
1621345570000|2021-05-18 13:46:10|16032.49|16032.49|16032.49|16032.49|16032.49|16032.49|16032.49|16032.49|0
1621345580000|2021-05-18 13:46:20|16029.69|16029.69|16026.9|16026.9|16029.69|16029.69|16026.9|16026.9|0
1621345640000|2021-05-18 13:47:20|16028.29|16028.29|16028.29|16028.29|16028.29|16028.29|16028.29|16028.29|0
1621345680000|2021-05-18 13:48:00|16032.26|16032.26|16036.46|16036.46|16036.46|16036.46|16032.26|16032.26|0
1621345690000|2021-05-18 13:48:10|16040.42|16040.42|16040.42|16040.42|16040.42|16040.42|16040.42|16040.42|0
1621345740000|2021-05-18 13:49:00|16039.02|16039.02|16039.02|16039.02|16039.02|16039.02|16039.02|16039.02|0
1621345830000|2021-05-18 13:50:30|16035.06|16035.06|16035.06|16035.06|16035.06|16035.06|16035.06|16035.06|0
1621345880000|2021-05-18 13:51:20|16031.09|16031.09|16031.09|16031.09|16031.09|16031.09|16031.09|16031.09|0
1621345980000|2021-05-18 13:53:00|16032.24|16032.24|16029.69|16029.69|16032.24|16032.24|16029.69|16029.69|0
1621346010000|2021-05-18 13:53:30|16032.49|16032.49|16032.49|16032.49|16032.49|16032.49|16032.49|16032.49|0
1621346040000|2021-05-18 13:54:00|16031.09|16031.09|16027.12|16027.12|16031.09|16031.09|16027.12|16027.12|0
1621346080000|2021-05-18 13:54:40|16028.52|16028.52|16028.52|16028.52|16028.52|16028.52|16028.52|16028.52|0
1621346160000|2021-05-18 13:56:00|16027.12|16027.12|16027.12|16027.12|16027.12|16027.12|16027.12|16027.12|0
1621346180000|2021-05-18 13:56:20|16031.09|16031.09|16031.09|16031.09|16031.09|16031.09|16031.09|16031.09|0
1621346210000|2021-05-18 13:56:50|16027.12|16027.12|16027.12|16027.12|16027.12|16027.12|16027.12|16027.12|0
1621346220000|2021-05-18 13:57:00|16028.52|16028.52|16033.89|16033.89|16033.89|16033.89|16028.52|16028.52|0
1621346250000|2021-05-18 13:57:30|16031.09|16031.09|16031.09|16031.09|16031.09|16031.09|16031.09|16031.09|0
1621346260000|2021-05-18 13:57:40|16029.94|16029.94|16029.94|16029.94|16029.94|16029.94|16029.94|16029.94|0
1621346270000|2021-05-18 13:57:50|16028.54|16028.54|16028.54|16028.54|16028.54|16028.54|16028.54|16028.54|0
1621346300000|2021-05-18 13:58:20|16024.58|16024.58|16023.18|16023.18|16024.58|16024.58|16023.18|16023.18|0
1621346400000|2021-05-18 14:00:00|16021.78|16021.78|16021.78|16021.78|16021.78|16021.78|16021.78|16021.78|0
1621346430000|2021-05-18 14:00:30|16025.75|16025.75|16033.68|16033.68|16033.68|16033.68|16025.75|16025.75|0
1621346450000|2021-05-18 14:00:50|16032.28|16032.28|16035.08|16035.08|16035.08|16035.08|16032.28|16032.28|0
1621346460000|2021-05-18 14:01:00|16039.05|16039.05|16037.9|16037.9|16039.05|16039.05|16037.9|16037.9|0
1621346500000|2021-05-18 14:01:40|16039.3|16039.3|16037.9|16037.9|16039.3|16039.3|16037.9|16037.9|0
1621346520000|2021-05-18 14:02:00|16033.71|16033.71|16032.56|16032.56|16033.71|16033.71|16032.56|16032.56|0
1621346530000|2021-05-18 14:02:10|16027.19|16027.19|16025.79|16025.79|16027.19|16027.19|16025.79|16025.79|0
1621346590000|2021-05-18 14:03:10|16023|16023|16023|16023|16023|16023|16023|16023|0
1621346610000|2021-05-18 14:03:30|16024.15|16024.15|16024.15|16024.15|16024.15|16024.15|16024.15|16024.15|0
1621346650000|2021-05-18 14:04:10|16020.18|16020.18|16021.58|16021.58|16022.97|16022.97|16020.18|16020.18|0
1621346660000|2021-05-18 14:04:20|16022.97|16022.97|16024.37|16024.37|16024.37|16024.37|16022.97|16022.97|0
1621346680000|2021-05-18 14:04:40|16028.34|16028.34|16028.34|16028.34|16028.34|16028.34|16028.34|16028.34|0
1621346710000|2021-05-18 14:05:10|16024.37|16024.37|16024.37|16024.37|16024.37|16024.37|16024.37|16024.37|0
1621346760000|2021-05-18 14:06:00|16022.97|16022.97|16022.97|16022.97|16022.97|16022.97|16022.97|16022.97|0
1621346810000|2021-05-18 14:06:50|16026.92|16026.92|16025.52|16025.52|16026.92|16026.92|16025.52|16025.52|0
1621346870000|2021-05-18 14:07:50|16029.49|16029.49|16029.49|16029.49|16029.49|16029.49|16029.49|16029.49|0
1621346880000|2021-05-18 14:08:00|16030.89|16030.89|16030.89|16030.89|16030.89|16030.89|16030.89|16030.89|0
1621347010000|2021-05-18 14:10:10|16028.09|16028.09|16028.09|16028.09|16028.09|16028.09|16028.09|16028.09|0
1621347140000|2021-05-18 14:12:20|16032.28|16032.28|16032.28|16032.28|16032.28|16032.28|16032.28|16032.28|0
1621347160000|2021-05-18 14:12:40|16030.89|16030.89|16030.89|16030.89|16030.89|16030.89|16030.89|16030.89|0
1621347200000|2021-05-18 14:13:20|16034.85|16034.85|16034.85|16034.85|16034.85|16034.85|16034.85|16034.85|0
1621347220000|2021-05-18 14:13:40|16032.06|16032.06|16032.06|16032.06|16032.06|16032.06|16032.06|16032.06|0
1621347340000|2021-05-18 14:15:40|16036.25|16036.25|16048.16|16048.16|16048.16|16048.16|16036.25|16036.25|0
1621347360000|2021-05-18 14:16:00|16045.36|16045.36|16045.36|16045.36|16045.36|16045.36|16045.36|16045.36|0
1621347400000|2021-05-18 14:16:40|16049.33|16049.33|16053.3|16053.3|16053.3|16053.3|16049.33|16049.33|0
1621347420000|2021-05-18 14:17:00|16057.26|16057.26|16057.26|16057.26|16057.26|16057.26|16057.26|16057.26|0
1621347470000|2021-05-18 14:17:50|16053.3|16053.3|16053.3|16053.3|16053.3|16053.3|16053.3|16053.3|0
1621347490000|2021-05-18 14:18:10|16050.5|16050.5|16050.5|16050.5|16050.5|16050.5|16050.5|16050.5|0
1621347560000|2021-05-18 14:19:20|16049.1|16049.1|16049.1|16049.1|16049.1|16049.1|16049.1|16049.1|0
1621347660000|2021-05-18 14:21:00|16050.5|16050.5|16050.5|16050.5|16050.5|16050.5|16050.5|16050.5|0
1621347720000|2021-05-18 14:22:00|16051.9|16051.9|16050.5|16050.5|16051.9|16051.9|16050.5|16050.5|0
1621347730000|2021-05-18 14:22:10|16046.53|16046.53|16042.56|16042.56|16046.53|16046.53|16042.56|16042.56|0
1621347740000|2021-05-18 14:22:20|16041.17|16041.17|16041.17|16041.17|16041.17|16041.17|16041.17|16041.17|0
1621347750000|2021-05-18 14:22:30|16039.77|16039.77|16039.77|16039.77|16039.77|16039.77|16039.77|16039.77|0
1621347820000|2021-05-18 14:23:40|16043.74|16043.74|16043.74|16043.74|16043.74|16043.74|16043.74|16043.74|0
1621347920000|2021-05-18 14:25:20|16042.34|16042.34|16042.34|16042.34|16042.34|16042.34|16042.34|16042.34|0
1621347940000|2021-05-18 14:25:40|16038.14|16038.14|16044.91|16044.91|16044.91|16044.91|16036.75|16036.75|0
1621347950000|2021-05-18 14:25:50|16043.51|16043.51|16043.51|16043.51|16043.51|16043.51|16043.51|16043.51|0
1621347960000|2021-05-18 14:26:00|16044.91|16044.91|16044.91|16044.91|16044.91|16044.91|16044.91|16044.91|0
1621347980000|2021-05-18 14:26:20|16046.31|16046.31|16049.1|16049.1|16049.1|16049.1|16046.31|16046.31|0
1621347990000|2021-05-18 14:26:30|16050.5|16050.5|16050.5|16050.5|16050.5|16050.5|16050.5|16050.5|0
1621348000000|2021-05-18 14:26:40|16053.3|16053.3|16053.3|16053.3|16053.3|16053.3|16053.3|16053.3|0
1621348010000|2021-05-18 14:26:50|16051.9|16051.9|16050.5|16050.5|16051.9|16051.9|16050.5|16050.5|0
1621348040000|2021-05-18 14:27:20|16062.4|16062.4|16062.4|16062.4|16062.4|16062.4|16062.4|16062.4|0
1621348050000|2021-05-18 14:27:30|16058.43|16058.43|16058.43|16058.43|16058.43|16058.43|16058.43|16058.43|0
1621348100000|2021-05-18 14:28:20|16059.83|16059.83|16059.83|16059.83|16059.83|16059.83|16059.83|16059.83|0
1621348120000|2021-05-18 14:28:40|16058.43|16058.43|16058.43|16058.43|16058.43|16058.43|16058.43|16058.43|0
1621348150000|2021-05-18 14:29:10|16066.37|16066.37|16066.37|16066.37|16066.37|16066.37|16066.37|16066.37|0
1621348170000|2021-05-18 14:29:30|16067.77|16067.77|16067.77|16067.77|16067.77|16067.77|16067.77|16067.77|0
1621348180000|2021-05-18 14:29:40|16070.56|16070.56|16070.56|16070.56|16070.56|16070.56|16070.56|16070.56|0
1621348200000|2021-05-18 14:30:00|16071.96|16071.96|16071.96|16071.96|16071.96|16071.96|16071.96|16071.96|0
1621348220000|2021-05-18 14:30:20|16079.9|16079.9|16083.87|16083.87|16083.87|16083.87|16079.9|16079.9|0
1621348230000|2021-05-18 14:30:30|16079.9|16079.9|16079.9|16079.9|16079.9|16079.9|16079.9|16079.9|0
1621348270000|2021-05-18 14:31:10|16075.93|16075.93|16081.52|16081.52|16081.52|16081.52|16075.93|16075.93|0
1621348340000|2021-05-18 14:32:20|16082.92|16082.92|16082.92|16082.92|16082.92|16082.92|16082.92|16082.92|0
1621348390000|2021-05-18 14:33:10|16086.89|16086.89|16086.89|16086.89|16086.89|16086.89|16086.89|16086.89|0
1621348410000|2021-05-18 14:33:30|16085.49|16085.49|16085.49|16085.49|16085.49|16085.49|16085.49|16085.49|0
1621348420000|2021-05-18 14:33:40|16081.52|16081.52|16081.52|16081.52|16081.52|16081.52|16081.52|16081.52|0
1621348490000|2021-05-18 14:34:50|16077.55|16077.55|16077.55|16077.55|16077.55|16077.55|16077.55|16077.55|0
1621348500000|2021-05-18 14:35:00|16081.52|16081.52|16081.52|16081.52|16081.52|16081.52|16081.52|16081.52|0
1621348570000|2021-05-18 14:36:10|16077.55|16077.55|16077.55|16077.55|16077.55|16077.55|16077.55|16077.55|0
1621348610000|2021-05-18 14:36:50|16073.59|16073.59|16073.59|16073.59|16073.59|16073.59|16073.59|16073.59|0
1621348620000|2021-05-18 14:37:00|16074.98|16074.98|16074.98|16074.98|16074.98|16074.98|16074.98|16074.98|0
1621348640000|2021-05-18 14:37:20|16073.59|16073.59|16072.19|16072.19|16073.59|16073.59|16072.19|16072.19|0
1621348650000|2021-05-18 14:37:30|16069.89|16069.89|16069.89|16069.89|16069.89|16069.89|16069.89|16069.89|0
1621348700000|2021-05-18 14:38:20|16071.04|16071.04|16071.04|16071.04|16071.04|16071.04|16071.04|16071.04|0
1621348730000|2021-05-18 14:38:50|16069.64|16069.64|16069.64|16069.64|16069.64|16069.64|16069.64|16069.64|0
1621348790000|2021-05-18 14:39:50|16066.85|16066.85|16070.81|16070.81|16070.81|16070.81|16066.85|16066.85|0
1621348800000|2021-05-18 14:40:00|16069.42|16069.42|16069.42|16069.42|16069.42|16069.42|16069.42|16069.42|0
1621348820000|2021-05-18 14:40:20|16068.02|16068.02|16068.02|16068.02|16068.02|16068.02|16068.02|16068.02|0
1621348830000|2021-05-18 14:40:30|16069.42|16069.42|16069.42|16069.42|16069.42|16069.42|16069.42|16069.42|0
1621348860000|2021-05-18 14:41:00|16070.81|16070.81|16070.81|16070.81|16070.81|16070.81|16070.81|16070.81|0
1621348880000|2021-05-18 14:41:20|16069.67|16069.67|16069.67|16069.67|16069.67|16069.67|16069.67|16069.67|0
1621348900000|2021-05-18 14:41:40|16065.7|16065.7|16065.7|16065.7|16065.7|16065.7|16065.7|16065.7|0
1621348940000|2021-05-18 14:42:20|16062.9|16062.9|16061.5|16061.5|16062.9|16062.9|16061.5|16061.5|0
1621348950000|2021-05-18 14:42:30|16057.54|16057.54|16053.57|16053.57|16057.54|16057.54|16053.57|16053.57|0
1621348990000|2021-05-18 14:43:10|16049.6|16049.6|16049.6|16049.6|16049.6|16049.6|16049.6|16049.6|0
1621349000000|2021-05-18 14:43:20|16046.81|16046.81|16046.81|16046.81|16046.81|16046.81|16046.81|16046.81|0
1621349020000|2021-05-18 14:43:40|16050.77|16050.77|16050.77|16050.77|16050.77|16050.77|16050.77|16050.77|0
1621349030000|2021-05-18 14:43:50|16049.37|16049.37|16049.37|16049.37|16049.37|16049.37|16049.37|16049.37|0
1621349130000|2021-05-18 14:45:30|16050.77|16050.77|16050.77|16050.77|16050.77|16050.77|16050.77|16050.77|0
1621349190000|2021-05-18 14:46:30|16051.92|16051.92|16051.92|16051.92|16051.92|16051.92|16051.92|16051.92|0
1621349200000|2021-05-18 14:46:40|16047.95|16047.95|16046.56|16046.56|16047.95|16047.95|16046.56|16046.56|0
1621349220000|2021-05-18 14:47:00|16047.95|16047.95|16047.95|16047.95|16047.95|16047.95|16047.95|16047.95|0
1621349250000|2021-05-18 14:47:30|16049.35|16049.35|16049.35|16049.35|16049.35|16049.35|16049.35|16049.35|0
1621349340000|2021-05-18 14:49:00|16053.32|16053.32|16053.32|16053.32|16053.32|16053.32|16053.32|16053.32|0
1621349400000|2021-05-18 14:50:00|16054.72|16054.72|16054.72|16054.72|16054.72|16054.72|16054.72|16054.72|0
1621349450000|2021-05-18 14:50:50|16058.68|16058.68|16058.68|16058.68|16058.68|16058.68|16058.68|16058.68|0
1621349460000|2021-05-18 14:51:00|16057.29|16057.29|16055.89|16055.89|16057.29|16057.29|16055.89|16055.89|0
1621349470000|2021-05-18 14:51:10|16054.49|16054.49|16055.89|16055.89|16055.89|16055.89|16054.49|16054.49|0
1621349570000|2021-05-18 14:52:50|16057.29|16057.29|16057.29|16057.29|16057.29|16057.29|16057.29|16057.29|0
1621349610000|2021-05-18 14:53:30|16056.14|16056.14|16056.14|16056.14|16056.14|16056.14|16056.14|16056.14|0
1621349620000|2021-05-18 14:53:40|16048.2|16048.2|16048.2|16048.2|16048.2|16048.2|16048.2|16048.2|0
1621349650000|2021-05-18 14:54:10|16046.81|16046.81|16046.81|16046.81|16046.81|16046.81|16046.81|16046.81|0
1621349660000|2021-05-18 14:54:20|16045.41|16045.41|16045.41|16045.41|16045.41|16045.41|16045.41|16045.41|0
1621349700000|2021-05-18 14:55:00|16046.56|16046.56|16045.41|16045.41|16046.56|16046.56|16045.41|16045.41|0
1621349720000|2021-05-18 14:55:20|16044.01|16044.01|16042.61|16042.61|16044.01|16044.01|16042.61|16042.61|0
1621349800000|2021-05-18 14:56:40|16041.21|16041.21|16041.21|16041.21|16041.21|16041.21|16041.21|16041.21|0
1621349920000|2021-05-18 14:58:40|16042.61|16042.61|16042.61|16042.61|16042.61|16042.61|16042.61|16042.61|0
1621349950000|2021-05-18 14:59:10|16044.01|16044.01|16051.94|16051.94|16051.94|16051.94|16044.01|16044.01|0
1621349990000|2021-05-18 14:59:50|16053.34|16053.34|16053.34|16053.34|16053.34|16053.34|16053.34|16053.34|0
1621350060000|2021-05-18 15:01:00|16057.31|16057.31|16057.31|16057.31|16057.31|16057.31|16057.31|16057.31|0
1621350170000|2021-05-18 15:02:50|16061.28|16061.28|16061.28|16061.28|16061.28|16061.28|16061.28|16061.28|0
1621350180000|2021-05-18 15:03:00|16062.43|16062.43|16060.13|16060.13|16062.43|16062.43|16060.13|16060.13|0
1621350210000|2021-05-18 15:03:30|16064.1|16064.1|16064.1|16064.1|16064.1|16064.1|16064.1|16064.1|0
1621350250000|2021-05-18 15:04:10|16065.25|16065.25|16065.25|16065.25|16065.25|16065.25|16065.25|16065.25|0
1621350290000|2021-05-18 15:04:50|16063.85|16063.85|16063.85|16063.85|16063.85|16063.85|16063.85|16063.85|0
1621350300000|2021-05-18 15:05:00|16062.45|16062.45|16062.45|16062.45|16062.45|16062.45|16062.45|16062.45|0
1621350330000|2021-05-18 15:05:30|16061.05|16061.05|16061.05|16061.05|16061.05|16061.05|16061.05|16061.05|0
1621350390000|2021-05-18 15:06:30|16053.12|16053.12|16053.12|16053.12|16053.12|16053.12|16053.12|16053.12|0
1621350400000|2021-05-18 15:06:40|16051.72|16051.72|16051.72|16051.72|16051.72|16051.72|16051.72|16051.72|0
1621350460000|2021-05-18 15:07:40|16052.87|16052.87|16052.87|16052.87|16052.87|16052.87|16052.87|16052.87|0
1621350480000|2021-05-18 15:08:00|16054.26|16054.26|16054.26|16054.26|16054.26|16054.26|16054.26|16054.26|0
1621350540000|2021-05-18 15:09:00|16051.47|16051.47|16051.47|16051.47|16051.47|16051.47|16051.47|16051.47|0
1621350590000|2021-05-18 15:09:50|16047.5|16047.5|16043.53|16043.53|16047.5|16047.5|16043.53|16043.53|0
1621350630000|2021-05-18 15:10:30|16047.5|16047.5|16048.9|16048.9|16048.9|16048.9|16047.5|16047.5|0
1621350680000|2021-05-18 15:11:20|16053.09|16053.09|16057.06|16057.06|16057.06|16057.06|16053.09|16053.09|0
1621350690000|2021-05-18 15:11:30|16058.21|16058.21|16058.21|16058.21|16058.21|16058.21|16058.21|16058.21|0
1621350700000|2021-05-18 15:11:40|16057.06|16057.06|16058.21|16058.21|16058.21|16058.21|16057.06|16057.06|0
1621350760000|2021-05-18 15:12:40|16062.18|16062.18|16059.88|16059.88|16062.18|16062.18|16059.88|16059.88|0
1621350820000|2021-05-18 15:13:40|16055.91|16055.91|16055.91|16055.91|16055.91|16055.91|16055.91|16055.91|0
1621350870000|2021-05-18 15:14:30|16059.88|16059.88|16059.88|16059.88|16059.88|16059.88|16059.88|16059.88|0
1621350880000|2021-05-18 15:14:40|16062.18|16062.18|16062.18|16062.18|16062.18|16062.18|16062.18|16062.18|0
1621350930000|2021-05-18 15:15:30|16058.21|16058.21|16058.21|16058.21|16058.21|16058.21|16058.21|16058.21|0
1621351010000|2021-05-18 15:16:50|16054.24|16054.24|16054.24|16054.24|16054.24|16054.24|16054.24|16054.24|0
1621351020000|2021-05-18 15:17:00|16050.27|16050.27|16050.27|16050.27|16050.27|16050.27|16050.27|16050.27|0
1621351180000|2021-05-18 15:19:40|16051.67|16051.67|16053.07|16053.07|16053.07|16053.07|16051.67|16051.67|0
1621351260000|2021-05-18 15:21:00|16051.92|16051.92|16050.77|16050.77|16051.92|16051.92|16050.77|16050.77|0
1621351270000|2021-05-18 15:21:10|16052.17|16052.17|16052.17|16052.17|16052.17|16052.17|16052.17|16052.17|0
1621351310000|2021-05-18 15:21:50|16048.2|16048.2|16048.2|16048.2|16048.2|16048.2|16048.2|16048.2|0
1621351320000|2021-05-18 15:22:00|16044.24|16044.24|16044.24|16044.24|16044.24|16044.24|16044.24|16044.24|0
1621351370000|2021-05-18 15:22:50|16052.17|16052.17|16052.17|16052.17|16052.17|16052.17|16052.17|16052.17|0
1621351380000|2021-05-18 15:23:00|16053.57|16053.57|16056.37|16056.37|16056.37|16056.37|16053.57|16053.57|0
1621351410000|2021-05-18 15:23:30|16053.57|16053.57|16053.57|16053.57|16053.57|16053.57|16053.57|16053.57|0
1621351420000|2021-05-18 15:23:40|16054.97|16054.97|16054.97|16054.97|16054.97|16054.97|16054.97|16054.97|0
1621351430000|2021-05-18 15:23:50|16056.12|16056.12|16056.12|16056.12|16056.12|16056.12|16056.12|16056.12|0
1621351440000|2021-05-18 15:24:00|16057.51|16057.51|16057.51|16057.51|16057.51|16057.51|16057.51|16057.51|0
1621351460000|2021-05-18 15:24:20|16056.12|16056.12|16056.12|16056.12|16056.12|16056.12|16056.12|16056.12|0
1621351470000|2021-05-18 15:24:30|16060.08|16060.08|16060.08|16060.08|16060.08|16060.08|16060.08|16060.08|0
1621351500000|2021-05-18 15:25:00|16058.68|16058.68|16058.68|16058.68|16058.68|16058.68|16058.68|16058.68|0
1621351510000|2021-05-18 15:25:10|16054.72|16054.72|16053.32|16053.32|16054.72|16054.72|16053.32|16053.32|0
1621351520000|2021-05-18 15:25:20|16056.12|16056.12|16054.97|16054.97|16056.12|16056.12|16054.97|16054.97|0
1621351530000|2021-05-18 15:25:30|16051|16051|16051|16051|16051|16051|16051|16051|0
1621351640000|2021-05-18 15:27:20|16052.15|16052.15|16052.15|16052.15|16052.15|16052.15|16052.15|16052.15|0
1621351650000|2021-05-18 15:27:30|16056.12|16056.12|16056.12|16056.12|16056.12|16056.12|16056.12|16056.12|0
1621351660000|2021-05-18 15:27:40|16057.51|16057.51|16057.51|16057.51|16057.51|16057.51|16057.51|16057.51|0
1621351700000|2021-05-18 15:28:20|16061.48|16061.48|16061.48|16061.48|16061.48|16061.48|16061.48|16061.48|0
1621351720000|2021-05-18 15:28:40|16062.88|16062.88|16064.28|16064.28|16064.28|16064.28|16062.88|16062.88|0
1621351730000|2021-05-18 15:28:50|16063.13|16063.13|16064.53|16064.53|16064.53|16064.53|16063.13|16063.13|0
1621351750000|2021-05-18 15:29:10|16063.13|16063.13|16068.22|16068.22|16068.22|16068.22|16063.13|16063.13|0
1621351770000|2021-05-18 15:29:30|16069.37|16069.37|16065.17|16065.17|16069.37|16069.37|16065.17|16065.17|0
1621351780000|2021-05-18 15:29:40|16061.21|16061.21|16058.41|16058.41|16061.21|16061.21|16058.41|16058.41|0
1621351790000|2021-05-18 15:29:50|16054.44|16054.44|16064.92|16064.92|16066.32|16066.32|16050.48|16050.48|0
1621408510000|2021-05-19 07:15:10|15854.4|15854.4|15854.4|15854.4|15854.4|15854.4|15854.4|15854.4|0
1621408520000|2021-05-19 07:15:20|15848.8|15848.8|15847.41|15847.41|15848.8|15848.8|15847.41|15847.41|0
1621408530000|2021-05-19 07:15:30|15846.01|15846.01|15838.07|15838.07|15846.01|15846.01|15834.11|15834.11|0
1621408560000|2021-05-19 07:16:00|15836.67|15836.67|15825.94|15825.94|15836.67|15836.67|15825.94|15825.94|0
1621408590000|2021-05-19 07:16:30|15823.65|15823.65|15823.65|15823.65|15823.65|15823.65|15819.68|15819.68|0
1621408610000|2021-05-19 07:16:50|15827.62|15827.62|15830.41|15830.41|15830.41|15830.41|15827.62|15827.62|0
1621408620000|2021-05-19 07:17:00|15838.35|15838.35|15842.31|15842.31|15842.31|15842.31|15838.35|15838.35|0
1621408630000|2021-05-19 07:17:10|15845.11|15845.11|15845.11|15845.11|15845.11|15845.11|15845.11|15845.11|0
1621408640000|2021-05-19 07:17:20|15849.3|15849.3|15853.27|15853.27|15853.27|15853.27|15849.3|15849.3|0
1621408670000|2021-05-19 07:17:50|15857.24|15857.24|15857.24|15857.24|15857.24|15857.24|15857.24|15857.24|0
1621408680000|2021-05-19 07:18:00|15858.64|15858.64|15858.64|15858.64|15858.64|15858.64|15858.64|15858.64|0
1621408700000|2021-05-19 07:18:20|15860.04|15860.04|15852.1|15852.1|15860.04|15860.04|15852.1|15852.1|0
1621408750000|2021-05-19 07:19:10|15859.09|15859.09|15857.69|15857.69|15859.09|15859.09|15857.69|15857.69|0
1621408790000|2021-05-19 07:19:50|15861.14|15861.14|15869.07|15869.07|15869.07|15869.07|15861.14|15861.14|0
1621408800000|2021-05-19 07:20:00|15873.27|15873.27|15873.27|15873.27|15873.27|15873.27|15873.27|15873.27|0
1621408810000|2021-05-19 07:20:10|15878.86|15878.86|15878.86|15878.86|15878.86|15878.86|15878.86|15878.86|0
1621408820000|2021-05-19 07:20:20|15870.92|15870.92|15870.92|15870.92|15870.92|15870.92|15870.92|15870.92|0
1621408840000|2021-05-19 07:20:40|15868.13|15868.13|15868.13|15868.13|15868.13|15868.13|15868.13|15868.13|0
1621408850000|2021-05-19 07:20:50|15869.52|15869.52|15869.52|15869.52|15869.52|15869.52|15869.52|15869.52|0
1621408870000|2021-05-19 07:21:10|15866.73|15866.73|15866.73|15866.73|15866.73|15866.73|15866.73|15866.73|0
1621408880000|2021-05-19 07:21:20|15862.76|15862.76|15858.57|15858.57|15862.76|15862.76|15858.57|15858.57|0
1621408890000|2021-05-19 07:21:30|15850.63|15850.63|15849.23|15849.23|15850.63|15850.63|15849.23|15849.23|0
1621408920000|2021-05-19 07:22:00|15857.62|15857.62|15857.62|15857.62|15857.62|15857.62|15857.62|15857.62|0
1621408930000|2021-05-19 07:22:10|15853.43|15853.43|15853.43|15853.43|15853.43|15853.43|15853.43|15853.43|0
1621408940000|2021-05-19 07:22:20|15850.63|15850.63|15850.63|15850.63|15850.63|15850.63|15850.63|15850.63|0
1621408980000|2021-05-19 07:23:00|15842.7|15842.7|15838.73|15838.73|15842.7|15842.7|15838.73|15838.73|0
1621409010000|2021-05-19 07:23:30|15842.7|15842.7|15842.7|15842.7|15842.7|15842.7|15842.7|15842.7|0
1621409030000|2021-05-19 07:23:50|15845.49|15845.49|15845.49|15845.49|15845.49|15845.49|15845.49|15845.49|0
1621409100000|2021-05-19 07:25:00|15849.46|15849.46|15849.46|15849.46|15849.46|15849.46|15849.46|15849.46|0
1621409130000|2021-05-19 07:25:30|15846.66|15846.66|15846.66|15846.66|15846.66|15846.66|15846.66|15846.66|0
1621409150000|2021-05-19 07:25:50|15849.46|15849.46|15849.46|15849.46|15849.46|15849.46|15849.46|15849.46|0
1621409200000|2021-05-19 07:26:40|15841.52|15841.52|15841.52|15841.52|15841.52|15841.52|15841.52|15841.52|0
1621409210000|2021-05-19 07:26:50|15838.73|15838.73|15838.73|15838.73|15838.73|15838.73|15838.73|15838.73|0
1621409220000|2021-05-19 07:27:00|15834.53|15834.53|15834.53|15834.53|15834.53|15834.53|15834.53|15834.53|0
1621409340000|2021-05-19 07:29:00|15835.93|15835.93|15835.93|15835.93|15835.93|15835.93|15835.93|15835.93|0
1621409360000|2021-05-19 07:29:20|15828|15828|15828|15828|15828|15828|15828|15828|0
1621409370000|2021-05-19 07:29:30|15826.6|15826.6|15826.6|15826.6|15826.6|15826.6|15826.6|15826.6|0
1621409400000|2021-05-19 07:30:00|15823.8|15823.8|15823.8|15823.8|15823.8|15823.8|15823.8|15823.8|0
1621409410000|2021-05-19 07:30:10|15811.9|15811.9|15806.53|15806.53|15811.9|15811.9|15802.57|15802.57|0
1621409420000|2021-05-19 07:30:20|15802.57|15802.57|15801.17|15801.17|15802.57|15802.57|15801.17|15801.17|0
1621409430000|2021-05-19 07:30:30|15800.02|15800.02|15800.02|15800.02|15800.02|15800.02|15800.02|15800.02|0
1621409460000|2021-05-19 07:31:00|15798.62|15798.62|15802.59|15802.59|15810.52|15810.52|15798.62|15798.62|0
1621409470000|2021-05-19 07:31:10|15798.62|15798.62|15798.62|15798.62|15798.62|15798.62|15798.62|15798.62|0
1621409520000|2021-05-19 07:32:00|15802.59|15802.59|15809.35|15809.35|15809.35|15809.35|15802.59|15802.59|0
1621409580000|2021-05-19 07:33:00|15807.96|15807.96|15807.96|15807.96|15807.96|15807.96|15807.96|15807.96|0
1621409600000|2021-05-19 07:33:20|15806.56|15806.56|15798.62|15798.62|15806.56|15806.56|15798.62|15798.62|0
1621409610000|2021-05-19 07:33:30|15795.83|15795.83|15795.83|15795.83|15795.83|15795.83|15795.83|15795.83|0
1621409620000|2021-05-19 07:33:40|15791.86|15791.86|15791.86|15791.86|15791.86|15791.86|15791.86|15791.86|0
1621409630000|2021-05-19 07:33:50|15790.46|15790.46|15790.46|15790.46|15790.46|15790.46|15790.46|15790.46|0
1621409660000|2021-05-19 07:34:20|15793.26|15793.26|15793.26|15793.26|15793.26|15793.26|15793.26|15793.26|0
1621409700000|2021-05-19 07:35:00|15789.06|15789.06|15789.06|15789.06|15789.06|15789.06|15789.06|15789.06|0
1621409740000|2021-05-19 07:35:40|15781.13|15781.13|15781.13|15781.13|15781.13|15781.13|15781.13|15781.13|0
1621409750000|2021-05-19 07:35:50|15777.16|15777.16|15777.16|15777.16|15777.16|15777.16|15777.16|15777.16|0
1621409800000|2021-05-19 07:36:40|15789.06|15789.06|15793.03|15793.03|15793.03|15793.03|15789.06|15789.06|0
1621409810000|2021-05-19 07:36:50|15797|15797|15797|15797|15797|15797|15797|15797|0
1621409820000|2021-05-19 07:37:00|15799.79|15799.79|15799.79|15799.79|15799.79|15799.79|15799.79|15799.79|0
1621409830000|2021-05-19 07:37:10|15798.4|15798.4|15798.4|15798.4|15798.4|15798.4|15798.4|15798.4|0
1621409840000|2021-05-19 07:37:20|15802.36|15802.36|15802.36|15802.36|15802.36|15802.36|15802.36|15802.36|0
1621409910000|2021-05-19 07:38:30|15800.97|15800.97|15800.97|15800.97|15800.97|15800.97|15800.97|15800.97|0
1621409930000|2021-05-19 07:38:50|15802.36|15802.36|15803.76|15803.76|15803.76|15803.76|15802.36|15802.36|0
1621409950000|2021-05-19 07:39:10|15807.73|15807.73|15807.73|15807.73|15807.73|15807.73|15807.73|15807.73|0
1621409970000|2021-05-19 07:39:30|15810.52|15810.52|15810.52|15810.52|15810.52|15810.52|15810.52|15810.52|0
1621409980000|2021-05-19 07:39:40|15814.49|15814.49|15818.46|15818.46|15818.46|15818.46|15814.49|15814.49|0
1621410000000|2021-05-19 07:40:00|15819.61|15819.61|15819.61|15819.61|15819.61|15819.61|15819.61|15819.61|0
1621410020000|2021-05-19 07:40:20|15821.01|15821.01|15817.04|15817.04|15821.01|15821.01|15817.04|15817.04|0
1621410030000|2021-05-19 07:40:30|15815.64|15815.64|15815.64|15815.64|15815.64|15815.64|15815.64|15815.64|0
1621410040000|2021-05-19 07:40:40|15816.79|15816.79|15816.79|15816.79|15816.79|15816.79|15816.79|15816.79|0
1621410070000|2021-05-19 07:41:10|15820.98|15820.98|15820.98|15820.98|15820.98|15820.98|15820.98|15820.98|0
1621410080000|2021-05-19 07:41:20|15822.38|15822.38|15838.25|15838.25|15838.25|15838.25|15822.38|15822.38|0
1621410090000|2021-05-19 07:41:30|15834.28|15834.28|15838.48|15838.48|15838.48|15838.48|15834.28|15834.28|0
1621410100000|2021-05-19 07:41:40|15837.08|15837.08|15837.08|15837.08|15837.08|15837.08|15837.08|15837.08|0
1621410120000|2021-05-19 07:42:00|15838.48|15838.48|15842.45|15842.45|15846.41|15846.41|15838.48|15838.48|0
1621410160000|2021-05-19 07:42:40|15839.65|15839.65|15839.65|15839.65|15839.65|15839.65|15839.65|15839.65|0
1621410170000|2021-05-19 07:42:50|15841.95|15841.95|15841.95|15841.95|15841.95|15841.95|15841.95|15841.95|0
1621410180000|2021-05-19 07:43:00|15839.15|15839.15|15839.15|15839.15|15839.15|15839.15|15839.15|15839.15|0
1621410190000|2021-05-19 07:43:10|15835.18|15835.18|15835.18|15835.18|15835.18|15835.18|15835.18|15835.18|0
1621410260000|2021-05-19 07:44:20|15833.78|15833.78|15835.18|15835.18|15835.18|15835.18|15833.78|15833.78|0
1621410300000|2021-05-19 07:45:00|15836.58|15836.58|15832.61|15832.61|15836.58|15836.58|15832.61|15832.61|0
1621410310000|2021-05-19 07:45:10|15840.55|15840.55|15840.55|15840.55|15840.55|15840.55|15840.55|15840.55|0
1621410370000|2021-05-19 07:46:10|15841.95|15841.95|15841.95|15841.95|15841.95|15841.95|15841.95|15841.95|0
1621410410000|2021-05-19 07:46:50|15840.55|15840.55|15840.55|15840.55|15840.55|15840.55|15840.55|15840.55|0
1621410440000|2021-05-19 07:47:20|15841.95|15841.95|15840.55|15840.55|15841.95|15841.95|15840.55|15840.55|0
1621410520000|2021-05-19 07:48:40|15841.95|15841.95|15837.98|15837.98|15841.95|15841.95|15837.98|15837.98|0
1621410560000|2021-05-19 07:49:20|15842.17|15842.17|15842.17|15842.17|15842.17|15842.17|15842.17|15842.17|0
1621410580000|2021-05-19 07:49:40|15846.37|15846.37|15844.97|15844.97|15846.37|15846.37|15844.97|15844.97|0
1621410590000|2021-05-19 07:49:50|15848.94|15848.94|15848.94|15848.94|15848.94|15848.94|15848.94|15848.94|0
1621410670000|2021-05-19 07:51:10|15850.33|15850.33|15850.33|15850.33|15850.33|15850.33|15850.33|15850.33|0
1621410680000|2021-05-19 07:51:20|15854.3|15854.3|15852.65|15852.65|15854.3|15854.3|15851.51|15851.51|0
1621410710000|2021-05-19 07:51:50|15848.46|15848.46|15844.49|15844.49|15848.46|15848.46|15844.49|15844.49|0
1621410730000|2021-05-19 07:52:10|15847.29|15847.29|15847.29|15847.29|15847.29|15847.29|15847.29|15847.29|0
1621410740000|2021-05-19 07:52:20|15841.7|15841.7|15841.7|15841.7|15841.7|15841.7|15841.7|15841.7|0
1621410750000|2021-05-19 07:52:30|15838.9|15838.9|15838.9|15838.9|15838.9|15838.9|15838.9|15838.9|0
1621410760000|2021-05-19 07:52:40|15836.1|15836.1|15836.1|15836.1|15836.1|15836.1|15836.1|15836.1|0
1621410790000|2021-05-19 07:53:10|15828.17|15828.17|15828.17|15828.17|15828.17|15828.17|15828.17|15828.17|0
1621410800000|2021-05-19 07:53:20|15825.37|15825.37|15825.37|15825.37|15825.37|15825.37|15825.37|15825.37|0
1621410810000|2021-05-19 07:53:30|15821.4|15821.4|15821.4|15821.4|15821.4|15821.4|15821.4|15821.4|0
1621410820000|2021-05-19 07:53:40|15817.44|15817.44|15811.84|15811.84|15817.44|15817.44|15811.84|15811.84|0
1621410830000|2021-05-19 07:53:50|15810.7|15810.7|15814.89|15814.89|15814.89|15814.89|15810.7|15810.7|0
1621410880000|2021-05-19 07:54:40|15817.69|15817.69|15817.69|15817.69|15817.69|15817.69|15817.69|15817.69|0
1621411020000|2021-05-19 07:57:00|15821.65|15821.65|15821.65|15821.65|15821.65|15821.65|15821.65|15821.65|0
1621411030000|2021-05-19 07:57:10|15823.05|15823.05|15821.65|15821.65|15823.05|15823.05|15821.65|15821.65|0
1621411090000|2021-05-19 07:58:10|15818.86|15818.86|15818.86|15818.86|15818.86|15818.86|15818.86|15818.86|0
1621411100000|2021-05-19 07:58:20|15817.46|15817.46|15814.66|15814.66|15817.46|15817.46|15814.66|15814.66|0
1621411120000|2021-05-19 07:58:40|15810.7|15810.7|15810.7|15810.7|15810.7|15810.7|15810.7|15810.7|0
1621411130000|2021-05-19 07:58:50|15812.09|15812.09|15812.09|15812.09|15812.09|15812.09|15812.09|15812.09|0
1621411180000|2021-05-19 07:59:40|15820.03|15820.03|15820.03|15820.03|15820.03|15820.03|15820.03|15820.03|0
1621411200000|2021-05-19 08:00:00|15821.43|15821.43|15821.43|15821.43|15821.43|15821.43|15821.43|15821.43|0
1621411250000|2021-05-19 08:00:50|15825.62|15825.62|15825.62|15825.62|15825.62|15825.62|15825.62|15825.62|0
1621411260000|2021-05-19 08:01:00|15829.59|15829.59|15829.59|15829.59|15829.59|15829.59|15829.59|15829.59|0
1621411320000|2021-05-19 08:02:00|15830.99|15830.99|15830.99|15830.99|15830.99|15830.99|15830.99|15830.99|0
1621411330000|2021-05-19 08:02:10|15834.96|15834.96|15834.96|15834.96|15834.96|15834.96|15834.96|15834.96|0
1621411350000|2021-05-19 08:02:30|15830.99|15830.99|15830.99|15830.99|15830.99|15830.99|15830.99|15830.99|0
1621411360000|2021-05-19 08:02:40|15829.59|15829.59|15821.65|15821.65|15829.59|15829.59|15821.65|15821.65|0
1621411380000|2021-05-19 08:03:00|15825.62|15825.62|15825.62|15825.62|15825.62|15825.62|15825.62|15825.62|0
1621411450000|2021-05-19 08:04:10|15821.65|15821.65|15813.72|15813.72|15821.65|15821.65|15813.72|15813.72|0
1621411470000|2021-05-19 08:04:30|15816.51|15816.51|15816.51|15816.51|15816.51|15816.51|15816.51|15816.51|0
1621411500000|2021-05-19 08:05:00|15820.48|15820.48|15820.48|15820.48|15820.48|15820.48|15820.48|15820.48|0
1621411580000|2021-05-19 08:06:20|15824.68|15824.68|15824.68|15824.68|15824.68|15824.68|15824.68|15824.68|0
1621411610000|2021-05-19 08:06:50|15823.28|15823.28|15823.28|15823.28|15823.28|15823.28|15823.28|15823.28|0
1621411650000|2021-05-19 08:07:30|15819.31|15819.31|15819.31|15819.31|15819.31|15819.31|15819.31|15819.31|0
1621411660000|2021-05-19 08:07:40|15815.34|15815.34|15815.34|15815.34|15815.34|15815.34|15815.34|15815.34|0
1621411680000|2021-05-19 08:08:00|15813.95|15813.95|15809.98|15809.98|15813.95|15813.95|15809.98|15809.98|0
1621411770000|2021-05-19 08:09:30|15808.58|15808.58|15807.18|15807.18|15808.58|15808.58|15807.18|15807.18|0
1621411780000|2021-05-19 08:09:40|15803.21|15803.21|15803.21|15803.21|15803.21|15803.21|15803.21|15803.21|0
1621411790000|2021-05-19 08:09:50|15801.82|15801.82|15801.82|15801.82|15801.82|15801.82|15801.82|15801.82|0
1621411880000|2021-05-19 08:11:20|15789.91|15789.91|15789.91|15789.91|15789.91|15789.91|15789.91|15789.91|0
1621411890000|2021-05-19 08:11:30|15793.88|15793.88|15793.88|15793.88|15793.88|15793.88|15793.88|15793.88|0
1621411940000|2021-05-19 08:12:20|15791.08|15791.08|15788.29|15788.29|15791.08|15791.08|15788.29|15788.29|0
1621411970000|2021-05-19 08:12:50|15786.89|15786.89|15786.89|15786.89|15786.89|15786.89|15786.89|15786.89|0
1621411980000|2021-05-19 08:13:00|15782.92|15782.92|15779.23|15779.23|15782.92|15782.92|15779.23|15779.23|0
1621411990000|2021-05-19 08:13:10|15776.43|15776.43|15776.43|15776.43|15776.43|15776.43|15776.43|15776.43|0
1621412010000|2021-05-19 08:13:30|15772.46|15772.46|15772.46|15772.46|15772.46|15772.46|15772.46|15772.46|0
1621412020000|2021-05-19 08:13:40|15773.86|15773.86|15773.86|15773.86|15773.86|15773.86|15773.86|15773.86|0
1621412050000|2021-05-19 08:14:10|15772.46|15772.46|15772.46|15772.46|15772.46|15772.46|15772.46|15772.46|0
1621412060000|2021-05-19 08:14:20|15768.5|15768.5|15771.29|15771.29|15771.29|15771.29|15768.5|15768.5|0
1621412080000|2021-05-19 08:14:40|15770.14|15770.14|15764.55|15764.55|15770.14|15770.14|15764.55|15764.55|0
1621412100000|2021-05-19 08:15:00|15763.15|15763.15|15761.76|15761.76|15763.15|15763.15|15761.76|15761.76|0
1621412110000|2021-05-19 08:15:10|15753.82|15753.82|15753.82|15753.82|15753.82|15753.82|15753.82|15753.82|0
1621412120000|2021-05-19 08:15:20|15752.42|15752.42|15755.22|15755.22|15755.22|15755.22|15752.42|15752.42|0
1621412190000|2021-05-19 08:16:30|15752.42|15752.42|15752.42|15752.42|15752.42|15752.42|15752.42|15752.42|0
1621412200000|2021-05-19 08:16:40|15748.46|15748.46|15748.46|15748.46|15748.46|15748.46|15748.46|15748.46|0
1621412210000|2021-05-19 08:16:50|15744.49|15744.49|15744.49|15744.49|15744.49|15744.49|15744.49|15744.49|0
1621412240000|2021-05-19 08:17:20|15740.52|15740.52|15739.37|15739.37|15740.52|15740.52|15739.37|15739.37|0
1621412260000|2021-05-19 08:17:40|15743.34|15743.34|15743.34|15743.34|15743.34|15743.34|15743.34|15743.34|0
1621412280000|2021-05-19 08:18:00|15741.94|15741.94|15741.94|15741.94|15741.94|15741.94|15741.94|15741.94|0
1621412290000|2021-05-19 08:18:10|15740.54|15740.54|15740.54|15740.54|15740.54|15740.54|15740.54|15740.54|0
1621412340000|2021-05-19 08:19:00|15739.15|15739.15|15739.15|15739.15|15739.15|15739.15|15739.15|15739.15|0
1621412380000|2021-05-19 08:19:40|15731.21|15731.21|15728.41|15728.41|15731.21|15731.21|15728.41|15728.41|0
1621412400000|2021-05-19 08:20:00|15720.48|15720.48|15716.28|15716.28|15720.48|15720.48|15716.28|15716.28|0
1621412410000|2021-05-19 08:20:10|15714.89|15714.89|15714.89|15714.89|15714.89|15714.89|15714.89|15714.89|0
1621412530000|2021-05-19 08:22:10|15713.49|15713.49|15713.49|15713.49|15713.49|15713.49|15713.49|15713.49|0
1621412550000|2021-05-19 08:22:30|15714.89|15714.89|15714.89|15714.89|15714.89|15714.89|15714.89|15714.89|0
1621412570000|2021-05-19 08:22:50|15712.09|15712.09|15712.09|15712.09|15712.09|15712.09|15712.09|15712.09|0
1621412600000|2021-05-19 08:23:20|15713.49|15713.49|15713.49|15713.49|15713.49|15713.49|15713.49|15713.49|0
1621412710000|2021-05-19 08:25:10|15707.9|15707.9|15707.9|15707.9|15707.9|15707.9|15707.9|15707.9|0
1621412760000|2021-05-19 08:26:00|15703.93|15703.93|15703.93|15703.93|15703.93|15703.93|15703.93|15703.93|0
1621412810000|2021-05-19 08:26:50|15702.53|15702.53|15698.56|15698.56|15702.53|15702.53|15698.56|15698.56|0
1621412880000|2021-05-19 08:28:00|15697.16|15697.16|15695.77|15695.77|15697.16|15697.16|15695.77|15695.77|0
1621412900000|2021-05-19 08:28:20|15699.96|15699.96|15699.96|15699.96|15699.96|15699.96|15699.96|15699.96|0
1621412950000|2021-05-19 08:29:10|15697.16|15697.16|15697.16|15697.16|15697.16|15697.16|15697.16|15697.16|0
1621412960000|2021-05-19 08:29:20|15695.77|15695.77|15695.77|15695.77|15695.77|15695.77|15695.77|15695.77|0
1621413020000|2021-05-19 08:30:20|15697.16|15697.16|15705.1|15705.1|15705.1|15705.1|15697.16|15697.16|0
1621413040000|2021-05-19 08:30:40|15717|15717|15717|15717|15717|15717|15717|15717|0
1621413060000|2021-05-19 08:31:00|15719.8|15719.8|15725.17|15725.17|15725.17|15725.17|15719.8|15719.8|0
1621413070000|2021-05-19 08:31:10|15729.13|15729.13|15730.53|15730.53|15730.53|15730.53|15729.13|15729.13|0
1621413090000|2021-05-19 08:31:30|15726.56|15726.56|15734.5|15734.5|15734.5|15734.5|15726.56|15726.56|0
1621413120000|2021-05-19 08:32:00|15730.53|15730.53|15726.56|15726.56|15730.53|15730.53|15726.56|15726.56|0
1621413140000|2021-05-19 08:32:20|15727.71|15727.71|15727.71|15727.71|15727.71|15727.71|15727.71|15727.71|0
1621413220000|2021-05-19 08:33:40|15731.68|15731.68|15731.68|15731.68|15731.68|15731.68|15731.68|15731.68|0
1621413240000|2021-05-19 08:34:00|15726.09|15726.09|15726.09|15726.09|15726.09|15726.09|15726.09|15726.09|0
1621413270000|2021-05-19 08:34:30|15724.69|15724.69|15724.69|15724.69|15724.69|15724.69|15724.69|15724.69|0
1621413300000|2021-05-19 08:35:00|15721.89|15721.89|15721.89|15721.89|15721.89|15721.89|15721.89|15721.89|0
1621413410000|2021-05-19 08:36:50|15726.09|15726.09|15726.09|15726.09|15726.09|15726.09|15726.09|15726.09|0
1621413420000|2021-05-19 08:37:00|15727.49|15727.49|15727.49|15727.49|15727.49|15727.49|15727.49|15727.49|0
1621413440000|2021-05-19 08:37:20|15731.45|15731.45|15731.45|15731.45|15731.45|15731.45|15731.45|15731.45|0
1621413480000|2021-05-19 08:38:00|15732.85|15732.85|15732.85|15732.85|15732.85|15732.85|15732.85|15732.85|0
1621413500000|2021-05-19 08:38:20|15731.45|15731.45|15731.45|15731.45|15731.45|15731.45|15731.45|15731.45|0
1621413520000|2021-05-19 08:38:40|15743.36|15743.36|15743.36|15743.36|15743.36|15743.36|15743.36|15743.36|0
1621413550000|2021-05-19 08:39:10|15739.39|15739.39|15739.39|15739.39|15739.39|15739.39|15739.39|15739.39|0
1621413590000|2021-05-19 08:39:50|15742.18|15742.18|15742.18|15742.18|15742.18|15742.18|15742.18|15742.18|0
1621413600000|2021-05-19 08:40:00|15740.79|15740.79|15736.82|15736.82|15740.79|15740.79|15736.82|15736.82|0
1621413620000|2021-05-19 08:40:20|15744.75|15744.75|15744.75|15744.75|15744.75|15744.75|15744.75|15744.75|0
1621413640000|2021-05-19 08:40:40|15741.96|15741.96|15740.56|15740.56|15741.96|15741.96|15740.56|15740.56|0
1621413650000|2021-05-19 08:40:50|15737.76|15737.76|15737.76|15737.76|15737.76|15737.76|15737.76|15737.76|0
1621413710000|2021-05-19 08:41:50|15739.16|15739.16|15739.16|15739.16|15739.16|15739.16|15739.16|15739.16|0
1621413740000|2021-05-19 08:42:20|15740.31|15740.31|15740.31|15740.31|15740.31|15740.31|15740.31|15740.31|0
1621413780000|2021-05-19 08:43:00|15736.34|15736.34|15752.21|15752.21|15752.21|15752.21|15736.34|15736.34|0
1621413810000|2021-05-19 08:43:30|15751.07|15751.07|15748.25|15748.25|15751.07|15751.07|15747.1|15747.1|0
1621413820000|2021-05-19 08:43:40|15746.85|15746.85|15746.85|15746.85|15746.85|15746.85|15746.85|15746.85|0
1621413870000|2021-05-19 08:44:30|15748.25|15748.25|15748.25|15748.25|15748.25|15748.25|15748.25|15748.25|0
1621413920000|2021-05-19 08:45:20|15747.1|15747.1|15747.1|15747.1|15747.1|15747.1|15747.1|15747.1|0
1621413930000|2021-05-19 08:45:30|15751.07|15751.07|15749.67|15749.67|15751.07|15751.07|15749.67|15749.67|0
1621413940000|2021-05-19 08:45:40|15753.64|15753.64|15753.64|15753.64|15753.64|15753.64|15753.64|15753.64|0
1621413960000|2021-05-19 08:46:00|15745.7|15745.7|15741.73|15741.73|15745.7|15745.7|15741.73|15741.73|0
1621413990000|2021-05-19 08:46:30|15737.76|15737.76|15736.37|15736.37|15737.76|15737.76|15736.37|15736.37|0
1621414000000|2021-05-19 08:46:40|15739.16|15739.16|15739.16|15739.16|15739.16|15739.16|15739.16|15739.16|0
1621414030000|2021-05-19 08:47:10|15747.1|15747.1|15739.16|15739.16|15747.1|15747.1|15739.16|15739.16|0
1621414090000|2021-05-19 08:48:10|15736.37|15736.37|15741.73|15741.73|15741.73|15741.73|15736.37|15736.37|0
1621414140000|2021-05-19 08:49:00|15753.64|15753.64|15753.64|15753.64|15753.64|15753.64|15753.64|15753.64|0
1621414200000|2021-05-19 08:50:00|15745.7|15745.7|15743.13|15743.13|15745.7|15745.7|15741.73|15741.73|0
1621414220000|2021-05-19 08:50:20|15732.4|15732.4|15727.03|15727.03|15732.4|15732.4|15727.03|15727.03|0
1621414230000|2021-05-19 08:50:30|15725.63|15725.63|15725.63|15725.63|15725.63|15725.63|15725.63|15725.63|0
1621414260000|2021-05-19 08:51:00|15729.6|15729.6|15729.6|15729.6|15729.6|15729.6|15729.6|15729.6|0
1621414280000|2021-05-19 08:51:20|15733.57|15733.57|15733.57|15733.57|15733.57|15733.57|15733.57|15733.57|0
1621414290000|2021-05-19 08:51:30|15732.17|15732.17|15732.17|15732.17|15732.17|15732.17|15732.17|15732.17|0
1621414360000|2021-05-19 08:52:40|15728.2|15728.2|15723.09|15723.09|15728.2|15728.2|15723.09|15723.09|0
1621414380000|2021-05-19 08:53:00|15731.02|15731.02|15728.23|15728.23|15731.02|15731.02|15728.23|15728.23|0
1621414420000|2021-05-19 08:53:40|15736.16|15736.16|15736.16|15736.16|15736.16|15736.16|15736.16|15736.16|0
1621414440000|2021-05-19 08:54:00|15737.31|15737.31|15737.31|15737.31|15737.31|15737.31|15737.31|15737.31|0
1621414520000|2021-05-19 08:55:20|15738.71|15738.71|15750.61|15750.61|15750.61|15750.61|15738.71|15738.71|0
1621414540000|2021-05-19 08:55:40|15749.21|15749.21|15749.21|15749.21|15749.21|15749.21|15749.21|15749.21|0
1621414550000|2021-05-19 08:55:50|15747.82|15747.82|15747.82|15747.82|15747.82|15747.82|15747.82|15747.82|0
1621414580000|2021-05-19 08:56:20|15743.85|15743.85|15742.45|15742.45|15743.85|15743.85|15742.45|15742.45|0
1621414590000|2021-05-19 08:56:30|15734.52|15734.52|15734.52|15734.52|15734.52|15734.52|15734.52|15734.52|0
1621414660000|2021-05-19 08:57:40|15730.55|15730.55|15730.55|15730.55|15730.55|15730.55|15730.55|15730.55|0
1621414690000|2021-05-19 08:58:10|15731.95|15731.95|15731.95|15731.95|15731.95|15731.95|15731.95|15731.95|0
1621414700000|2021-05-19 08:58:20|15733.34|15733.34|15733.34|15733.34|15733.34|15733.34|15733.34|15733.34|0
1621414740000|2021-05-19 08:59:00|15729.38|15729.38|15729.38|15729.38|15729.38|15729.38|15729.38|15729.38|0
1621414780000|2021-05-19 08:59:40|15725.41|15725.41|15725.41|15725.41|15725.41|15725.41|15725.41|15725.41|0
1621414840000|2021-05-19 09:00:40|15721.44|15721.44|15721.44|15721.44|15721.44|15721.44|15721.44|15721.44|0
1621414850000|2021-05-19 09:00:50|15720.04|15720.04|15720.04|15720.04|15720.04|15720.04|15720.04|15720.04|0
1621414860000|2021-05-19 09:01:00|15724.01|15724.01|15724.01|15724.01|15724.01|15724.01|15724.01|15724.01|0
1621414870000|2021-05-19 09:01:10|15725.41|15725.41|15725.41|15725.41|15725.41|15725.41|15725.41|15725.41|0
1621414920000|2021-05-19 09:02:00|15726.81|15726.81|15738.94|15738.94|15738.94|15738.94|15726.81|15726.81|0
1621414930000|2021-05-19 09:02:10|15746.87|15746.87|15746.87|15746.87|15746.87|15746.87|15746.87|15746.87|0
1621414980000|2021-05-19 09:03:00|15748.27|15748.27|15748.27|15748.27|15748.27|15748.27|15748.27|15748.27|0
1621415040000|2021-05-19 09:04:00|15746.87|15746.87|15746.87|15746.87|15746.87|15746.87|15746.87|15746.87|0
1621415050000|2021-05-19 09:04:10|15745.47|15745.47|15745.47|15745.47|15745.47|15745.47|15745.47|15745.47|0
1621415060000|2021-05-19 09:04:20|15749.67|15749.67|15749.67|15749.67|15749.67|15749.67|15749.67|15749.67|0
1621415130000|2021-05-19 09:05:30|15751.07|15751.07|15751.07|15751.07|15751.07|15751.07|15751.07|15751.07|0
1621415150000|2021-05-19 09:05:50|15749.67|15749.67|15749.67|15749.67|15749.67|15749.67|15749.67|15749.67|0
1621415180000|2021-05-19 09:06:20|15745.7|15745.7|15745.7|15745.7|15745.7|15745.7|15745.7|15745.7|0
1621415190000|2021-05-19 09:06:30|15749.67|15749.67|15749.67|15749.67|15749.67|15749.67|15749.67|15749.67|0
1621415210000|2021-05-19 09:06:50|15753.64|15753.64|15753.64|15753.64|15753.64|15753.64|15753.64|15753.64|0
1621415220000|2021-05-19 09:07:00|15755.03|15755.03|15755.03|15755.03|15755.03|15755.03|15755.03|15755.03|0
1621415240000|2021-05-19 09:07:20|15752.24|15752.24|15752.24|15752.24|15752.24|15752.24|15752.24|15752.24|0
1621415270000|2021-05-19 09:07:50|15750.84|15750.84|15750.84|15750.84|15750.84|15750.84|15750.84|15750.84|0
1621415370000|2021-05-19 09:09:30|15754.81|15754.81|15750.84|15750.84|15754.81|15754.81|15750.84|15750.84|0
1621415420000|2021-05-19 09:10:20|15746.64|15746.64|15746.64|15746.64|15746.64|15746.64|15746.64|15746.64|0
1621415460000|2021-05-19 09:11:00|15742.45|15742.45|15739.65|15739.65|15742.45|15742.45|15739.65|15739.65|0
1621415500000|2021-05-19 09:11:40|15743.85|15743.85|15750.61|15750.61|15750.61|15750.61|15743.85|15743.85|0
1621415510000|2021-05-19 09:11:50|15754.58|15754.58|15762.52|15762.52|15762.52|15762.52|15754.58|15754.58|0
1621415560000|2021-05-19 09:12:40|15763.91|15763.91|15763.91|15763.91|15763.91|15763.91|15763.91|15763.91|0
1621415570000|2021-05-19 09:12:50|15759.95|15759.95|15759.95|15759.95|15759.95|15759.95|15759.95|15759.95|0
1621415660000|2021-05-19 09:14:20|15755.98|15755.98|15752.01|15752.01|15755.98|15755.98|15752.01|15752.01|0
1621415700000|2021-05-19 09:15:00|15753.41|15753.41|15753.41|15753.41|15753.41|15753.41|15753.41|15753.41|0
1621415720000|2021-05-19 09:15:20|15745.47|15745.47|15745.47|15745.47|15745.47|15745.47|15745.47|15745.47|0
1621415740000|2021-05-19 09:15:40|15744.08|15744.08|15742.68|15742.68|15744.08|15744.08|15742.68|15742.68|0
1621415790000|2021-05-19 09:16:30|15746.64|15746.64|15746.64|15746.64|15746.64|15746.64|15746.64|15746.64|0
1621415870000|2021-05-19 09:17:50|15745.25|15745.25|15745.25|15745.25|15745.25|15745.25|15745.25|15745.25|0
1621415880000|2021-05-19 09:18:00|15746.64|15746.64|15752.01|15752.01|15752.01|15752.01|15746.64|15746.64|0
1621415900000|2021-05-19 09:18:20|15748.04|15748.04|15748.04|15748.04|15748.04|15748.04|15748.04|15748.04|0
1621415930000|2021-05-19 09:18:50|15749.44|15749.44|15749.44|15749.44|15749.44|15749.44|15749.44|15749.44|0
1621415950000|2021-05-19 09:19:10|15752.24|15752.24|15752.24|15752.24|15752.24|15752.24|15752.24|15752.24|0
1621415980000|2021-05-19 09:19:40|15756.2|15756.2|15756.2|15756.2|15756.2|15756.2|15756.2|15756.2|0
1621416020000|2021-05-19 09:20:20|15760.17|15760.17|15758.77|15758.77|15760.17|15760.17|15758.77|15758.77|0
1621416060000|2021-05-19 09:21:00|15762.22|15762.22|15776.92|15776.92|15776.92|15776.92|15762.22|15762.22|0
1621416070000|2021-05-19 09:21:10|15775.52|15775.52|15775.52|15775.52|15775.52|15775.52|15775.52|15775.52|0
1621416080000|2021-05-19 09:21:20|15776.92|15776.92|15778.32|15778.32|15778.32|15778.32|15776.92|15776.92|0
1621416140000|2021-05-19 09:22:20|15774.35|15774.35|15774.35|15774.35|15774.35|15774.35|15774.35|15774.35|0
1621416170000|2021-05-19 09:22:50|15771.55|15771.55|15774.1|15774.1|15774.1|15774.1|15771.55|15771.55|0
1621416180000|2021-05-19 09:23:00|15772.7|15772.7|15772.7|15772.7|15772.7|15772.7|15772.7|15772.7|0
1621416200000|2021-05-19 09:23:20|15776.67|15776.67|15776.67|15776.67|15776.67|15776.67|15776.67|15776.67|0
1621416220000|2021-05-19 09:23:40|15780.64|15780.64|15780.64|15780.64|15780.64|15780.64|15780.64|15780.64|0
1621416250000|2021-05-19 09:24:10|15776.67|15776.67|15776.67|15776.67|15776.67|15776.67|15776.67|15776.67|0
1621416270000|2021-05-19 09:24:30|15775.27|15775.27|15775.27|15775.27|15775.27|15775.27|15775.27|15775.27|0
1621416320000|2021-05-19 09:25:20|15771.3|15771.3|15767.33|15767.33|15771.3|15771.3|15767.33|15767.33|0
1621416330000|2021-05-19 09:25:30|15764.54|15764.54|15765.94|15765.94|15765.94|15765.94|15764.54|15764.54|0
1621416370000|2021-05-19 09:26:10|15769.9|15769.9|15769.9|15769.9|15771.3|15771.3|15769.9|15769.9|0
1621416450000|2021-05-19 09:27:30|15771.05|15771.05|15771.05|15771.05|15771.05|15771.05|15771.05|15771.05|0
1621416490000|2021-05-19 09:28:10|15769.65|15769.65|15769.65|15769.65|15769.65|15769.65|15769.65|15769.65|0
1621416500000|2021-05-19 09:28:20|15768.26|15768.26|15768.26|15768.26|15768.26|15768.26|15768.26|15768.26|0
1621416510000|2021-05-19 09:28:30|15772.22|15772.22|15772.22|15772.22|15772.22|15772.22|15772.22|15772.22|0
1621416630000|2021-05-19 09:30:30|15773.62|15773.62|15773.62|15773.62|15773.62|15773.62|15773.62|15773.62|0
1621416740000|2021-05-19 09:32:20|15772.22|15772.22|15772.22|15772.22|15772.22|15772.22|15772.22|15772.22|0
1621416760000|2021-05-19 09:32:40|15773.62|15773.62|15773.62|15773.62|15773.62|15773.62|15773.62|15773.62|0
1621416840000|2021-05-19 09:34:00|15774.77|15774.77|15774.77|15774.77|15774.77|15774.77|15774.77|15774.77|0
1621416860000|2021-05-19 09:34:20|15776.17|15776.17|15776.17|15776.17|15776.17|15776.17|15776.17|15776.17|0
1621416870000|2021-05-19 09:34:30|15784.1|15784.1|15784.1|15784.1|15784.1|15784.1|15784.1|15784.1|0
1621416880000|2021-05-19 09:34:40|15788.07|15788.07|15788.07|15788.07|15788.07|15788.07|15788.07|15788.07|0
1621417010000|2021-05-19 09:36:50|15796.01|15796.01|15796.01|15796.01|15796.01|15796.01|15796.01|15796.01|0
1621417030000|2021-05-19 09:37:10|15803.94|15803.94|15803.94|15803.94|15803.94|15803.94|15803.94|15803.94|0
1621417040000|2021-05-19 09:37:20|15805.34|15805.34|15805.34|15805.34|15805.34|15805.34|15805.34|15805.34|0
1621417050000|2021-05-19 09:37:30|15806.74|15806.74|15806.74|15806.74|15806.74|15806.74|15806.74|15806.74|0
1621417150000|2021-05-19 09:39:10|15808.14|15808.14|15809.53|15809.53|15809.53|15809.53|15808.14|15808.14|0
1621417220000|2021-05-19 09:40:20|15810.93|15810.93|15810.93|15810.93|15810.93|15810.93|15810.93|15810.93|0
1621417280000|2021-05-19 09:41:20|15818.87|15818.87|15820.27|15820.27|15820.27|15820.27|15818.87|15818.87|0
1621417370000|2021-05-19 09:42:50|15818.87|15818.87|15818.87|15818.87|15818.87|15818.87|15818.87|15818.87|0
1621417380000|2021-05-19 09:43:00|15814.9|15814.9|15814.9|15814.9|15814.9|15814.9|15814.9|15814.9|0
1621417430000|2021-05-19 09:43:50|15810.93|15810.93|15812.33|15812.33|15812.33|15812.33|15810.93|15810.93|0
1621417520000|2021-05-19 09:45:20|15809.53|15809.53|15809.53|15809.53|15809.53|15809.53|15809.53|15809.53|0
1621417540000|2021-05-19 09:45:40|15805.57|15805.57|15805.57|15805.57|15805.57|15805.57|15805.57|15805.57|0
1621417550000|2021-05-19 09:45:50|15802.77|15802.77|15798.8|15798.8|15802.77|15802.77|15798.8|15798.8|0
1621417610000|2021-05-19 09:46:50|15790.87|15790.87|15789.47|15789.47|15790.87|15790.87|15789.47|15789.47|0
1621417620000|2021-05-19 09:47:00|15785.5|15785.5|15784.1|15784.1|15785.5|15785.5|15784.1|15784.1|0
1621417640000|2021-05-19 09:47:20|15788.07|15788.07|15788.07|15788.07|15792.04|15792.04|15788.07|15788.07|0
1621417740000|2021-05-19 09:49:00|15792.04|15792.04|15792.04|15792.04|15792.04|15792.04|15792.04|15792.04|0
1621417770000|2021-05-19 09:49:30|15794.84|15794.84|15796.23|15796.23|15796.23|15796.23|15794.84|15794.84|0
1621417850000|2021-05-19 09:50:50|15793.44|15793.44|15792.04|15792.04|15793.44|15793.44|15792.04|15792.04|0
1621417860000|2021-05-19 09:51:00|15784.1|15784.1|15780.14|15780.14|15784.1|15784.1|15780.14|15780.14|0
1621417870000|2021-05-19 09:51:10|15784.1|15784.1|15784.1|15784.1|15784.1|15784.1|15784.1|15784.1|0
1621417900000|2021-05-19 09:51:40|15796.01|15796.01|15796.01|15796.01|15796.01|15796.01|15796.01|15796.01|0
1621417990000|2021-05-19 09:53:10|15794.61|15794.61|15794.61|15794.61|15794.61|15794.61|15794.61|15794.61|0
1621418030000|2021-05-19 09:53:50|15793.21|15793.21|15793.21|15793.21|15793.21|15793.21|15793.21|15793.21|0
1621418100000|2021-05-19 09:55:00|15797.18|15797.18|15794.38|15794.38|15797.18|15797.18|15794.38|15794.38|0
1621418280000|2021-05-19 09:58:00|15791.59|15791.59|15791.59|15791.59|15791.59|15791.59|15791.59|15791.59|0
1621418290000|2021-05-19 09:58:10|15795.55|15795.55|15795.55|15795.55|15795.55|15795.55|15795.55|15795.55|0
1621418410000|2021-05-19 10:00:10|15787.62|15787.62|15787.62|15787.62|15787.62|15787.62|15787.62|15787.62|0
1621418480000|2021-05-19 10:01:20|15789.02|15789.02|15789.02|15789.02|15789.02|15789.02|15789.02|15789.02|0
1621418590000|2021-05-19 10:03:10|15786.22|15786.22|15784.82|15784.82|15786.22|15786.22|15784.82|15784.82|0
1621418650000|2021-05-19 10:04:10|15786.22|15786.22|15784.82|15784.82|15786.22|15786.22|15784.82|15784.82|0
1621418660000|2021-05-19 10:04:20|15783.42|15783.42|15783.42|15783.42|15783.42|15783.42|15783.42|15783.42|0
1621418730000|2021-05-19 10:05:30|15782.03|15782.03|15774.09|15774.09|15782.03|15782.03|15774.09|15774.09|0
1621418750000|2021-05-19 10:05:50|15772.69|15772.69|15774.09|15774.09|15774.09|15774.09|15772.69|15772.69|0
1621418760000|2021-05-19 10:06:00|15778.06|15778.06|15778.06|15778.06|15778.06|15778.06|15778.06|15778.06|0
1621418810000|2021-05-19 10:06:50|15774.61|15774.61|15776.01|15776.01|15776.01|15776.01|15774.61|15774.61|0
1621418880000|2021-05-19 10:08:00|15777.41|15777.41|15781.38|15781.38|15781.38|15781.38|15777.41|15777.41|0
1621418970000|2021-05-19 10:09:30|15777.41|15777.41|15777.41|15777.41|15777.41|15777.41|15777.41|15777.41|0
1621418990000|2021-05-19 10:09:50|15774.61|15774.61|15774.61|15774.61|15774.61|15774.61|15774.61|15774.61|0
1621419090000|2021-05-19 10:11:30|15778.81|15778.81|15778.81|15778.81|15778.81|15778.81|15778.81|15778.81|0
1621419160000|2021-05-19 10:12:40|15776.51|15776.51|15776.51|15776.51|15776.51|15776.51|15776.51|15776.51|0
1621419190000|2021-05-19 10:13:10|15780.48|15780.48|15780.48|15780.48|15780.48|15780.48|15780.48|15780.48|0
1621419270000|2021-05-19 10:14:30|15776.51|15776.51|15776.51|15776.51|15776.51|15776.51|15776.51|15776.51|0
1621419480000|2021-05-19 10:18:00|15775.11|15775.11|15775.11|15775.11|15775.11|15775.11|15775.11|15775.11|0
1621419490000|2021-05-19 10:18:10|15783.05|15783.05|15783.05|15783.05|15783.05|15783.05|15783.05|15783.05|0
1621419500000|2021-05-19 10:18:20|15779.08|15779.08|15779.08|15779.08|15779.08|15779.08|15779.08|15779.08|0
1621419520000|2021-05-19 10:18:40|15780.48|15780.48|15780.48|15780.48|15780.48|15780.48|15780.48|15780.48|0
1621419540000|2021-05-19 10:19:00|15781.88|15781.88|15781.88|15781.88|15781.88|15781.88|15781.88|15781.88|0
1621419590000|2021-05-19 10:19:50|15780.48|15780.48|15780.48|15780.48|15780.48|15780.48|15780.48|15780.48|0
1621419750000|2021-05-19 10:22:30|15779.08|15779.08|15779.08|15779.08|15779.08|15779.08|15779.08|15779.08|0
1621419790000|2021-05-19 10:23:10|15780.48|15780.48|15780.48|15780.48|15780.48|15780.48|15780.48|15780.48|0
1621419810000|2021-05-19 10:23:30|15779.33|15779.33|15783.53|15783.53|15783.53|15783.53|15779.33|15779.33|0
1621419820000|2021-05-19 10:23:40|15784.92|15784.92|15784.92|15784.92|15784.92|15784.92|15784.92|15784.92|0
1621419830000|2021-05-19 10:23:50|15788.89|15788.89|15788.89|15788.89|15788.89|15788.89|15788.89|15788.89|0
1621419840000|2021-05-19 10:24:00|15784.92|15784.92|15784.92|15784.92|15784.92|15784.92|15784.92|15784.92|0
1621419920000|2021-05-19 10:25:20|15780.96|15780.96|15780.96|15780.96|15780.96|15780.96|15780.96|15780.96|0
1621420040000|2021-05-19 10:27:20|15784.92|15784.92|15784.92|15784.92|15784.92|15784.92|15784.92|15784.92|0
1621420050000|2021-05-19 10:27:30|15786.32|15786.32|15786.32|15786.32|15786.32|15786.32|15786.32|15786.32|0
1621420120000|2021-05-19 10:28:40|15787.72|15787.72|15787.72|15787.72|15787.72|15787.72|15787.72|15787.72|0
1621420130000|2021-05-19 10:28:50|15789.12|15789.12|15789.12|15789.12|15789.12|15789.12|15789.12|15789.12|0
1621420160000|2021-05-19 10:29:20|15793.31|15793.31|15793.31|15793.31|15793.31|15793.31|15793.31|15793.31|0
1621420250000|2021-05-19 10:30:50|15794.71|15794.71|15794.71|15794.71|15794.71|15794.71|15794.71|15794.71|0
1621420590000|2021-05-19 10:36:30|15793.31|15793.31|15791.91|15791.91|15793.31|15793.31|15791.91|15791.91|0
1621420620000|2021-05-19 10:37:00|15787.95|15787.95|15787.95|15787.95|15787.95|15787.95|15787.95|15787.95|0
1621420630000|2021-05-19 10:37:10|15783.98|15783.98|15783.98|15783.98|15783.98|15783.98|15783.98|15783.98|0
1621420640000|2021-05-19 10:37:20|15782.58|15782.58|15782.58|15782.58|15782.58|15782.58|15782.58|15782.58|0
1621420680000|2021-05-19 10:38:00|15781.18|15781.18|15781.18|15781.18|15781.18|15781.18|15781.18|15781.18|0
1621420890000|2021-05-19 10:41:30|15780.04|15780.04|15780.04|15780.04|15780.04|15780.04|15780.04|15780.04|0
1621420900000|2021-05-19 10:41:40|15781.18|15781.18|15781.18|15781.18|15781.18|15781.18|15781.18|15781.18|0
1621421010000|2021-05-19 10:43:30|15785.15|15785.15|15785.15|15785.15|15785.15|15785.15|15785.15|15785.15|0
1621421090000|2021-05-19 10:44:50|15786.55|15786.55|15786.55|15786.55|15786.55|15786.55|15786.55|15786.55|0
1621421190000|2021-05-19 10:46:30|15787.95|15787.95|15787.95|15787.95|15787.95|15787.95|15787.95|15787.95|0
1621421360000|2021-05-19 10:49:20|15786.55|15786.55|15783.75|15783.75|15786.55|15786.55|15783.75|15783.75|0
1621421440000|2021-05-19 10:50:40|15785.15|15785.15|15785.15|15785.15|15785.15|15785.15|15785.15|15785.15|0
1621421510000|2021-05-19 10:51:50|15787.95|15787.95|15787.95|15787.95|15787.95|15787.95|15787.95|15787.95|0
1621421540000|2021-05-19 10:52:20|15791.91|15791.91|15787.95|15787.95|15791.91|15791.91|15787.95|15787.95|0
1621421550000|2021-05-19 10:52:30|15789.34|15789.34|15789.34|15789.34|15789.34|15789.34|15789.34|15789.34|0
1621421560000|2021-05-19 10:52:40|15792.14|15792.14|15792.14|15792.14|15792.14|15792.14|15792.14|15792.14|0
1621421570000|2021-05-19 10:52:50|15790.74|15790.74|15790.74|15790.74|15790.74|15790.74|15790.74|15790.74|0
1621421700000|2021-05-19 10:55:00|15792.14|15792.14|15792.14|15792.14|15792.14|15792.14|15792.14|15792.14|0
1621421790000|2021-05-19 10:56:30|15790.74|15790.74|15790.74|15790.74|15790.74|15790.74|15790.74|15790.74|0
1621421810000|2021-05-19 10:56:50|15794.94|15794.94|15794.94|15794.94|15794.94|15794.94|15794.94|15794.94|0
1621421820000|2021-05-19 10:57:00|15793.54|15793.54|15793.54|15793.54|15793.54|15793.54|15793.54|15793.54|0
1621421830000|2021-05-19 10:57:10|15789.57|15789.57|15789.57|15789.57|15789.57|15789.57|15789.57|15789.57|0
1621421890000|2021-05-19 10:58:10|15790.97|15790.97|15790.97|15790.97|15790.97|15790.97|15790.97|15790.97|0
1621421910000|2021-05-19 10:58:30|15798.9|15798.9|15798.9|15798.9|15798.9|15798.9|15798.9|15798.9|0
1621421980000|2021-05-19 10:59:40|15810.81|15810.81|15810.81|15810.81|15810.81|15810.81|15810.81|15810.81|0
1621422000000|2021-05-19 11:00:00|15809.41|15809.41|15809.41|15809.41|15809.41|15809.41|15809.41|15809.41|0
1621422120000|2021-05-19 11:02:00|15813.38|15813.38|15813.38|15813.38|15813.38|15813.38|15813.38|15813.38|0
1621422240000|2021-05-19 11:04:00|15811.98|15811.98|15811.98|15811.98|15811.98|15811.98|15811.98|15811.98|0
1621422290000|2021-05-19 11:04:50|15815.95|15815.95|15819.92|15819.92|15819.92|15819.92|15815.95|15815.95|0
1621422360000|2021-05-19 11:06:00|15821.31|15821.31|15821.31|15821.31|15821.31|15821.31|15821.31|15821.31|0
1621422420000|2021-05-19 11:07:00|15817.35|15817.35|15813.38|15813.38|15817.35|15817.35|15813.38|15813.38|0
1621422450000|2021-05-19 11:07:30|15809.41|15809.41|15809.41|15809.41|15809.41|15809.41|15809.41|15809.41|0
1621422480000|2021-05-19 11:08:00|15805.44|15805.44|15805.44|15805.44|15805.44|15805.44|15805.44|15805.44|0
1621422540000|2021-05-19 11:09:00|15804.04|15804.04|15804.04|15804.04|15804.04|15804.04|15804.04|15804.04|0
1621422590000|2021-05-19 11:09:50|15805.44|15805.44|15805.44|15805.44|15805.44|15805.44|15805.44|15805.44|0
1621422720000|2021-05-19 11:12:00|15806.84|15806.84|15806.84|15806.84|15806.84|15806.84|15806.84|15806.84|0
1621422820000|2021-05-19 11:13:40|15808.24|15808.24|15809.64|15809.64|15809.64|15809.64|15808.24|15808.24|0
1621422840000|2021-05-19 11:14:00|15808.24|15808.24|15806.84|15806.84|15808.24|15808.24|15806.84|15806.84|0
1621422910000|2021-05-19 11:15:10|15805.44|15805.44|15805.44|15805.44|15805.44|15805.44|15805.44|15805.44|0
1621422920000|2021-05-19 11:15:20|15804.04|15804.04|15804.04|15804.04|15804.04|15804.04|15804.04|15804.04|0
1621422960000|2021-05-19 11:16:00|15802.65|15802.65|15802.65|15802.65|15802.65|15802.65|15802.65|15802.65|0
1621423010000|2021-05-19 11:16:50|15801.25|15801.25|15801.25|15801.25|15801.25|15801.25|15801.25|15801.25|0
1621423030000|2021-05-19 11:17:10|15797.28|15797.28|15797.28|15797.28|15797.28|15797.28|15797.28|15797.28|0
1621423070000|2021-05-19 11:17:50|15793.09|15793.09|15793.09|15793.09|15793.09|15793.09|15793.09|15793.09|0
1621423170000|2021-05-19 11:19:30|15789.12|15789.12|15785.15|15785.15|15789.12|15789.12|15785.15|15785.15|0
1621423200000|2021-05-19 11:20:00|15779.56|15779.56|15779.56|15779.56|15783.53|15783.53|15779.56|15779.56|0
1621423210000|2021-05-19 11:20:10|15782.35|15782.35|15782.35|15782.35|15782.35|15782.35|15782.35|15782.35|0
1621423240000|2021-05-19 11:20:40|15780.96|15780.96|15780.96|15780.96|15780.96|15780.96|15780.96|15780.96|0
1621423260000|2021-05-19 11:21:00|15776.99|15776.99|15776.99|15776.99|15776.99|15776.99|15776.99|15776.99|0
1621423270000|2021-05-19 11:21:10|15774.19|15774.19|15774.19|15774.19|15774.19|15774.19|15774.19|15774.19|0
1621423300000|2021-05-19 11:21:40|15782.13|15782.13|15778.16|15778.16|15782.13|15782.13|15778.16|15778.16|0
1621423320000|2021-05-19 11:22:00|15782.13|15782.13|15782.13|15782.13|15782.13|15782.13|15782.13|15782.13|0
1621423660000|2021-05-19 11:27:40|15794.03|15794.03|15790.06|15790.06|15794.03|15794.03|15790.06|15790.06|0
1621423670000|2021-05-19 11:27:50|15786.1|15786.1|15786.1|15786.1|15786.1|15786.1|15786.1|15786.1|0
1621423710000|2021-05-19 11:28:30|15782.13|15782.13|15780.73|15780.73|15782.13|15782.13|15780.73|15780.73|0
1621423720000|2021-05-19 11:28:40|15777.93|15777.93|15777.93|15777.93|15777.93|15777.93|15777.93|15777.93|0
1621423790000|2021-05-19 11:29:50|15776.79|15776.79|15776.79|15776.79|15776.79|15776.79|15776.79|15776.79|0
1621423800000|2021-05-19 11:30:00|15777.93|15777.93|15777.93|15777.93|15777.93|15777.93|15777.93|15777.93|0
1621423830000|2021-05-19 11:30:30|15775.14|15775.14|15775.14|15775.14|15775.14|15775.14|15775.14|15775.14|0
1621423890000|2021-05-19 11:31:30|15772.34|15772.34|15772.34|15772.34|15772.34|15772.34|15772.34|15772.34|0
1621423910000|2021-05-19 11:31:50|15764.41|15764.41|15764.41|15764.41|15764.41|15764.41|15764.41|15764.41|0
1621423950000|2021-05-19 11:32:30|15768.37|15768.37|15768.37|15768.37|15768.37|15768.37|15768.37|15768.37|0
1621423980000|2021-05-19 11:33:00|15765.58|15765.58|15765.58|15765.58|15765.58|15765.58|15765.58|15765.58|0
1621423990000|2021-05-19 11:33:10|15764.18|15764.18|15764.18|15764.18|15764.18|15764.18|15764.18|15764.18|0
1621424000000|2021-05-19 11:33:20|15762.78|15762.78|15762.78|15762.78|15762.78|15762.78|15762.78|15762.78|0
1621424040000|2021-05-19 11:34:00|15754.85|15754.85|15754.85|15754.85|15754.85|15754.85|15754.85|15754.85|0
1621424080000|2021-05-19 11:34:40|15750.88|15750.88|15750.88|15750.88|15750.88|15750.88|15750.88|15750.88|0
1621424100000|2021-05-19 11:35:00|15754.85|15754.85|15754.85|15754.85|15754.85|15754.85|15754.85|15754.85|0
1621424140000|2021-05-19 11:35:40|15756.25|15756.25|15756.25|15756.25|15756.25|15756.25|15756.25|15756.25|0
1621424170000|2021-05-19 11:36:10|15754.85|15754.85|15749.48|15749.48|15754.85|15754.85|15749.48|15749.48|0
1621424180000|2021-05-19 11:36:20|15748.33|15748.33|15747.19|15747.19|15748.33|15748.33|15747.19|15747.19|0
1621424190000|2021-05-19 11:36:30|15748.33|15748.33|15749.48|15749.48|15749.48|15749.48|15748.33|15748.33|0
1621424200000|2021-05-19 11:36:40|15745.51|15745.51|15745.51|15745.51|15745.51|15745.51|15745.51|15745.51|0
1621424300000|2021-05-19 11:38:20|15749.48|15749.48|15749.48|15749.48|15749.48|15749.48|15749.48|15749.48|0
1621424330000|2021-05-19 11:38:50|15745.51|15745.51|15741.32|15741.32|15745.51|15745.51|15741.32|15741.32|0
1621424340000|2021-05-19 11:39:00|15739.92|15739.92|15735.95|15735.95|15739.92|15739.92|15735.95|15735.95|0
1621424370000|2021-05-19 11:39:30|15734.56|15734.56|15734.56|15734.56|15734.56|15734.56|15734.56|15734.56|0
1621424400000|2021-05-19 11:40:00|15733.16|15733.16|15733.16|15733.16|15733.16|15733.16|15733.16|15733.16|0
1621424410000|2021-05-19 11:40:10|15731.76|15731.76|15731.76|15731.76|15731.76|15731.76|15731.76|15731.76|0
1621424450000|2021-05-19 11:40:50|15727.79|15727.79|15729.19|15729.19|15729.19|15729.19|15727.79|15727.79|0
1621424460000|2021-05-19 11:41:00|15728.04|15728.04|15725.47|15725.47|15729.44|15729.44|15725.47|15725.47|0
1621424470000|2021-05-19 11:41:10|15724.07|15724.07|15729.44|15729.44|15729.44|15729.44|15724.07|15724.07|0
1621424650000|2021-05-19 11:44:10|15726.64|15726.64|15726.64|15726.64|15726.64|15726.64|15726.64|15726.64|0
1621424750000|2021-05-19 11:45:50|15722.68|15722.68|15725.47|15725.47|15725.47|15725.47|15722.68|15722.68|0
1621424760000|2021-05-19 11:46:00|15724.07|15724.07|15724.07|15724.07|15724.07|15724.07|15724.07|15724.07|0
1621424780000|2021-05-19 11:46:20|15720.11|15720.11|15720.11|15720.11|15720.11|15720.11|15720.11|15720.11|0
1621424790000|2021-05-19 11:46:30|15721.5|15721.5|15721.5|15721.5|15721.5|15721.5|15721.5|15721.5|0
1621424850000|2021-05-19 11:47:30|15725.47|15725.47|15731.99|15731.99|15731.99|15731.99|15725.47|15725.47|0
1621424880000|2021-05-19 11:48:00|15735.95|15735.95|15733.16|15733.16|15735.95|15735.95|15733.16|15733.16|0
1621424890000|2021-05-19 11:48:10|15731.76|15731.76|15731.76|15731.76|15731.76|15731.76|15731.76|15731.76|0
1621424920000|2021-05-19 11:48:40|15735.73|15735.73|15735.73|15735.73|15735.73|15735.73|15735.73|15735.73|0
1621425040000|2021-05-19 11:50:40|15734.33|15734.33|15734.33|15734.33|15734.33|15734.33|15734.33|15734.33|0
1621425060000|2021-05-19 11:51:00|15732.93|15732.93|15732.93|15732.93|15732.93|15732.93|15732.93|15732.93|0
1621425100000|2021-05-19 11:51:40|15734.33|15734.33|15734.33|15734.33|15734.33|15734.33|15734.33|15734.33|0
1621425160000|2021-05-19 11:52:40|15733.18|15733.18|15733.18|15733.18|15733.18|15733.18|15733.18|15733.18|0
1621425220000|2021-05-19 11:53:40|15729.21|15729.21|15729.21|15729.21|15729.21|15729.21|15729.21|15729.21|0
1621425230000|2021-05-19 11:53:50|15733.18|15733.18|15733.18|15733.18|15733.18|15733.18|15733.18|15733.18|0
1621425240000|2021-05-19 11:54:00|15728.99|15728.99|15723.87|15723.87|15728.99|15728.99|15723.87|15723.87|0
1621425250000|2021-05-19 11:54:10|15725.02|15725.02|15728.99|15728.99|15728.99|15728.99|15721.05|15721.05|0
1621425260000|2021-05-19 11:54:20|15732.96|15732.96|15732.96|15732.96|15732.96|15732.96|15732.96|15732.96|0
1621425270000|2021-05-19 11:54:30|15728.99|15728.99|15728.99|15728.99|15728.99|15728.99|15728.99|15728.99|0
1621425280000|2021-05-19 11:54:40|15726.19|15726.19|15726.19|15726.19|15726.19|15726.19|15726.19|15726.19|0
1621425300000|2021-05-19 11:55:00|15727.59|15727.59|15728.99|15728.99|15728.99|15728.99|15727.59|15727.59|0
1621425320000|2021-05-19 11:55:20|15730.39|15730.39|15730.39|15730.39|15730.39|15730.39|15730.39|15730.39|0
1621425340000|2021-05-19 11:55:40|15734.35|15734.35|15732.96|15732.96|15734.35|15734.35|15732.96|15732.96|0
1621425400000|2021-05-19 11:56:40|15734.35|15734.35|15731.56|15731.56|15734.35|15734.35|15731.56|15731.56|0
1621425410000|2021-05-19 11:56:50|15730.16|15730.16|15730.16|15730.16|15730.16|15730.16|15730.16|15730.16|0
1621425470000|2021-05-19 11:57:50|15731.56|15731.56|15731.56|15731.56|15731.56|15731.56|15731.56|15731.56|0
1621425490000|2021-05-19 11:58:10|15730.16|15730.16|15730.16|15730.16|15730.16|15730.16|15730.16|15730.16|0
1621425530000|2021-05-19 11:58:50|15728.76|15728.76|15728.76|15728.76|15728.76|15728.76|15728.76|15728.76|0
1621425550000|2021-05-19 11:59:10|15720.83|15720.83|15720.83|15720.83|15720.83|15720.83|15720.83|15720.83|0
1621425560000|2021-05-19 11:59:20|15719.43|15719.43|15719.43|15719.43|15719.43|15719.43|15719.43|15719.43|0
1621425580000|2021-05-19 11:59:40|15718.03|15718.03|15718.03|15718.03|15718.03|15718.03|15718.03|15718.03|0
1621425610000|2021-05-19 12:00:10|15719.18|15719.18|15719.18|15719.18|15719.18|15719.18|15719.18|15719.18|0
1621425640000|2021-05-19 12:00:40|15721.97|15721.97|15719.18|15719.18|15721.97|15721.97|15719.18|15719.18|0
1621425660000|2021-05-19 12:01:00|15720.58|15720.58|15719.18|15719.18|15720.58|15720.58|15719.18|15719.18|0
1621425670000|2021-05-19 12:01:10|15717.78|15717.78|15717.78|15717.78|15717.78|15717.78|15717.78|15717.78|0
1621425730000|2021-05-19 12:02:10|15716.38|15716.38|15716.38|15716.38|15716.38|15716.38|15716.38|15716.38|0
1621425760000|2021-05-19 12:02:40|15720.35|15720.35|15721.75|15721.75|15723.15|15723.15|15720.35|15720.35|0
1621425770000|2021-05-19 12:02:50|15724.54|15724.54|15728.51|15728.51|15728.51|15728.51|15724.54|15724.54|0
1621425820000|2021-05-19 12:03:40|15729.91|15729.91|15729.91|15729.91|15729.91|15729.91|15729.91|15729.91|0
1621425840000|2021-05-19 12:04:00|15728.51|15728.51|15728.51|15728.51|15728.51|15728.51|15728.51|15728.51|0
1621425850000|2021-05-19 12:04:10|15729.66|15729.66|15730.81|15730.81|15730.81|15730.81|15729.66|15729.66|0
1621425860000|2021-05-19 12:04:20|15742.71|15742.71|15742.71|15742.71|15742.71|15742.71|15742.71|15742.71|0
1621425870000|2021-05-19 12:04:30|15746.9|15746.9|15746.9|15746.9|15746.9|15746.9|15746.9|15746.9|0
1621425880000|2021-05-19 12:04:40|15745.51|15745.51|15746.9|15746.9|15746.9|15746.9|15745.51|15745.51|0
1621425890000|2021-05-19 12:04:50|15745.51|15745.51|15745.51|15745.51|15745.51|15745.51|15745.51|15745.51|0
1621425910000|2021-05-19 12:05:10|15746.9|15746.9|15751.1|15751.1|15751.1|15751.1|15746.9|15746.9|0
1621425960000|2021-05-19 12:06:00|15748.3|15748.3|15748.3|15748.3|15748.3|15748.3|15748.3|15748.3|0
1621425990000|2021-05-19 12:06:30|15756.24|15756.24|15756.24|15756.24|15756.24|15756.24|15756.24|15756.24|0
1621426000000|2021-05-19 12:06:40|15754.84|15754.84|15754.84|15754.84|15754.84|15754.84|15754.84|15754.84|0
1621426010000|2021-05-19 12:06:50|15756.24|15756.24|15756.24|15756.24|15756.24|15756.24|15756.24|15756.24|0
1621426030000|2021-05-19 12:07:10|15757.64|15757.64|15753.67|15753.67|15757.64|15757.64|15753.67|15753.67|0
1621426080000|2021-05-19 12:08:00|15755.07|15755.07|15759.03|15759.03|15759.03|15759.03|15755.07|15755.07|0
1621426100000|2021-05-19 12:08:20|15761.83|15761.83|15765.8|15765.8|15765.8|15765.8|15761.83|15761.83|0
1621426110000|2021-05-19 12:08:30|15764.4|15764.4|15764.4|15764.4|15764.4|15764.4|15764.4|15764.4|0
1621426140000|2021-05-19 12:09:00|15763|15763|15763|15763|15763|15763|15763|15763|0
1621426160000|2021-05-19 12:09:20|15761.6|15761.6|15761.6|15761.6|15761.6|15761.6|15761.6|15761.6|0
1621426170000|2021-05-19 12:09:30|15765.57|15765.57|15770.94|15770.94|15770.94|15770.94|15765.57|15765.57|0
1621426180000|2021-05-19 12:09:40|15772.34|15772.34|15772.34|15772.34|15772.34|15772.34|15772.34|15772.34|0
1621426190000|2021-05-19 12:09:50|15770.94|15770.94|15769.54|15769.54|15770.94|15770.94|15769.54|15769.54|0
1621426260000|2021-05-19 12:11:00|15777.47|15777.47|15780.02|15780.02|15780.02|15780.02|15777.47|15777.47|0
1621426280000|2021-05-19 12:11:20|15781.42|15781.42|15781.42|15781.42|15781.42|15781.42|15781.42|15781.42|0
1621426360000|2021-05-19 12:12:40|15777.45|15777.45|15777.45|15777.45|15777.45|15777.45|15777.45|15777.45|0
1621426410000|2021-05-19 12:13:30|15773.48|15773.48|15772.09|15772.09|15773.48|15773.48|15772.09|15772.09|0
1621426520000|2021-05-19 12:15:20|15773.48|15773.48|15773.48|15773.48|15773.48|15773.48|15773.48|15773.48|0
1621426550000|2021-05-19 12:15:50|15774.88|15774.88|15774.88|15774.88|15774.88|15774.88|15774.88|15774.88|0
1621426570000|2021-05-19 12:16:10|15773.48|15773.48|15773.48|15773.48|15773.48|15773.48|15773.48|15773.48|0
1621426620000|2021-05-19 12:17:00|15769.52|15769.52|15769.52|15769.52|15769.52|15769.52|15769.52|15769.52|0
1621426640000|2021-05-19 12:17:20|15766.72|15766.72|15766.72|15766.72|15766.72|15766.72|15766.72|15766.72|0
1621426710000|2021-05-19 12:18:30|15768.12|15768.12|15768.12|15768.12|15768.12|15768.12|15768.12|15768.12|0
1621426720000|2021-05-19 12:18:40|15766.72|15766.72|15766.72|15766.72|15766.72|15766.72|15766.72|15766.72|0
1621426770000|2021-05-19 12:19:30|15768.12|15768.12|15768.12|15768.12|15768.12|15768.12|15768.12|15768.12|0
1621426820000|2021-05-19 12:20:20|15769.52|15769.52|15769.52|15769.52|15769.52|15769.52|15769.52|15769.52|0
1621426830000|2021-05-19 12:20:30|15776.51|15776.51|15784.89|15784.89|15784.89|15784.89|15776.51|15776.51|0
1621426840000|2021-05-19 12:20:40|15786.29|15786.29|15786.29|15786.29|15786.29|15786.29|15786.29|15786.29|0
1621426860000|2021-05-19 12:21:00|15782.32|15782.32|15779.53|15779.53|15782.32|15782.32|15779.53|15779.53|0
1621426920000|2021-05-19 12:22:00|15775.56|15775.56|15775.56|15775.56|15775.56|15775.56|15775.56|15775.56|0
1621427010000|2021-05-19 12:23:30|15771.59|15771.59|15771.59|15771.59|15771.59|15771.59|15771.59|15771.59|0
1621427100000|2021-05-19 12:25:00|15770.19|15770.19|15770.19|15770.19|15770.19|15770.19|15770.19|15770.19|0
1621427220000|2021-05-19 12:27:00|15771.59|15771.59|15771.59|15771.59|15771.59|15771.59|15771.59|15771.59|0
1621427340000|2021-05-19 12:29:00|15775.56|15775.56|15775.56|15775.56|15775.56|15775.56|15775.56|15775.56|0
1621427390000|2021-05-19 12:29:50|15773.26|15773.26|15770.47|15770.47|15773.26|15773.26|15770.47|15770.47|0
1621427410000|2021-05-19 12:30:10|15766.5|15766.5|15766.5|15766.5|15766.5|15766.5|15766.5|15766.5|0
1621427440000|2021-05-19 12:30:40|15763.7|15763.7|15763.7|15763.7|15763.7|15763.7|15763.7|15763.7|0
1621427530000|2021-05-19 12:32:10|15760.91|15760.91|15760.91|15760.91|15760.91|15760.91|15760.91|15760.91|0
1621427560000|2021-05-19 12:32:40|15764.88|15764.88|15764.88|15764.88|15764.88|15764.88|15764.88|15764.88|0
1621427570000|2021-05-19 12:32:50|15766.27|15766.27|15766.27|15766.27|15766.27|15766.27|15766.27|15766.27|0
1621427590000|2021-05-19 12:33:10|15764.88|15764.88|15764.88|15764.88|15764.88|15764.88|15764.88|15764.88|0
1621427660000|2021-05-19 12:34:20|15763.48|15763.48|15763.48|15763.48|15763.48|15763.48|15763.48|15763.48|0
1621427720000|2021-05-19 12:35:20|15759.51|15759.51|15759.51|15759.51|15759.51|15759.51|15759.51|15759.51|0
1621427930000|2021-05-19 12:38:50|15758.11|15758.11|15758.11|15758.11|15758.11|15758.11|15758.11|15758.11|0
1621428270000|2021-05-19 12:44:30|15752.52|15752.52|15752.52|15752.52|15752.52|15752.52|15752.52|15752.52|0
1621428290000|2021-05-19 12:44:50|15750.22|15750.22|15750.22|15750.22|15750.22|15750.22|15750.22|15750.22|0
1621428330000|2021-05-19 12:45:30|15751.62|15751.62|15751.62|15751.62|15751.62|15751.62|15751.62|15751.62|0
1621428350000|2021-05-19 12:45:50|15750.22|15750.22|15748.83|15748.83|15750.22|15750.22|15748.83|15748.83|0
1621428400000|2021-05-19 12:46:40|15752.79|15752.79|15754.19|15754.19|15754.19|15754.19|15752.79|15752.79|0
1621428430000|2021-05-19 12:47:10|15755.59|15755.59|15755.59|15755.59|15755.59|15755.59|15755.59|15755.59|0
1621428440000|2021-05-19 12:47:20|15751.62|15751.62|15751.62|15751.62|15751.62|15751.62|15751.62|15751.62|0
1621428460000|2021-05-19 12:47:40|15754.42|15754.42|15754.42|15754.42|15754.42|15754.42|15754.42|15754.42|0
1621428550000|2021-05-19 12:49:10|15758.39|15758.39|15758.39|15758.39|15758.39|15758.39|15758.39|15758.39|0
1621428560000|2021-05-19 12:49:20|15759.78|15759.78|15759.78|15759.78|15759.78|15759.78|15759.78|15759.78|0
1621428590000|2021-05-19 12:49:50|15756.99|15756.99|15756.99|15756.99|15756.99|15756.99|15756.99|15756.99|0
1621428610000|2021-05-19 12:50:10|15755.59|15755.59|15755.59|15755.59|15755.59|15755.59|15755.59|15755.59|0
1621428630000|2021-05-19 12:50:30|15751.62|15751.62|15751.62|15751.62|15751.62|15751.62|15751.62|15751.62|0
1621428640000|2021-05-19 12:50:40|15747.65|15747.65|15744.86|15744.86|15747.65|15747.65|15744.86|15744.86|0
1621428710000|2021-05-19 12:51:50|15742.06|15742.06|15742.06|15742.06|15742.06|15742.06|15742.06|15742.06|0
1621428790000|2021-05-19 12:53:10|15739.27|15739.27|15740.66|15740.66|15740.66|15740.66|15739.27|15739.27|0
1621428860000|2021-05-19 12:54:20|15742.06|15742.06|15742.06|15742.06|15742.06|15742.06|15742.06|15742.06|0
1621428870000|2021-05-19 12:54:30|15746.03|15746.03|15746.03|15746.03|15746.03|15746.03|15746.03|15746.03|0
1621428890000|2021-05-19 12:54:50|15742.06|15742.06|15742.06|15742.06|15742.06|15742.06|15742.06|15742.06|0
1621428910000|2021-05-19 12:55:10|15738.09|15738.09|15738.09|15738.09|15738.09|15738.09|15738.09|15738.09|0
1621428920000|2021-05-19 12:55:20|15735.3|15735.3|15735.3|15735.3|15735.3|15735.3|15735.3|15735.3|0
1621428930000|2021-05-19 12:55:30|15733.9|15733.9|15733.9|15733.9|15733.9|15733.9|15733.9|15733.9|0
1621428980000|2021-05-19 12:56:20|15736.7|15736.7|15736.7|15736.7|15736.7|15736.7|15736.7|15736.7|0
1621429040000|2021-05-19 12:57:20|15733.9|15733.9|15733.9|15733.9|15733.9|15733.9|15733.9|15733.9|0
1621429060000|2021-05-19 12:57:40|15732.5|15732.5|15732.5|15732.5|15732.5|15732.5|15732.5|15732.5|0
1621429090000|2021-05-19 12:58:10|15729.71|15729.71|15729.71|15729.71|15729.71|15729.71|15729.71|15729.71|0
1621429280000|2021-05-19 13:01:20|15725.74|15725.74|15728.31|15728.31|15729.71|15729.71|15725.74|15725.74|0
1621429360000|2021-05-19 13:02:40|15722.94|15722.94|15722.94|15722.94|15722.94|15722.94|15722.94|15722.94|0
1621429390000|2021-05-19 13:03:10|15724.34|15724.34|15724.34|15724.34|15724.34|15724.34|15724.34|15724.34|0
1621429430000|2021-05-19 13:03:50|15722.94|15722.94|15722.94|15722.94|15722.94|15722.94|15722.94|15722.94|0
1621429440000|2021-05-19 13:04:00|15724.34|15724.34|15724.34|15724.34|15724.34|15724.34|15724.34|15724.34|0
1621429450000|2021-05-19 13:04:10|15712.44|15712.44|15712.44|15712.44|15712.44|15712.44|15712.44|15712.44|0
1621429470000|2021-05-19 13:04:30|15708.47|15708.47|15708.47|15708.47|15708.47|15708.47|15708.47|15708.47|0
1621429480000|2021-05-19 13:04:40|15705.67|15705.67|15705.67|15705.67|15705.67|15705.67|15705.67|15705.67|0
1621429490000|2021-05-19 13:04:50|15706.82|15706.82|15706.82|15706.82|15706.82|15706.82|15706.82|15706.82|0
1621429500000|2021-05-19 13:05:00|15708.22|15708.22|15708.22|15708.22|15708.22|15708.22|15708.22|15708.22|0
1621429510000|2021-05-19 13:05:10|15706.82|15706.82|15710.79|15710.79|15710.79|15710.79|15706.82|15706.82|0
1621429520000|2021-05-19 13:05:20|15712.19|15712.19|15713.59|15713.59|15713.59|15713.59|15712.19|15712.19|0
1621429560000|2021-05-19 13:06:00|15714.98|15714.98|15714.98|15714.98|15714.98|15714.98|15714.98|15714.98|0
1621429580000|2021-05-19 13:06:20|15718.95|15718.95|15722.92|15722.92|15722.92|15722.92|15718.95|15718.95|0
1621429590000|2021-05-19 13:06:30|15724.07|15724.07|15722.92|15722.92|15724.07|15724.07|15722.92|15722.92|0
1621429600000|2021-05-19 13:06:40|15724.32|15724.32|15724.32|15724.32|15724.32|15724.32|15724.32|15724.32|0
1621429630000|2021-05-19 13:07:10|15720.35|15720.35|15720.35|15720.35|15720.35|15720.35|15720.35|15720.35|0
1621429640000|2021-05-19 13:07:20|15716.38|15716.38|15716.38|15716.38|15716.38|15716.38|15716.38|15716.38|0
1621429650000|2021-05-19 13:07:30|15713.59|15713.59|15713.59|15713.59|15713.59|15713.59|15713.59|15713.59|0
1621429680000|2021-05-19 13:08:00|15709.62|15709.62|15709.62|15709.62|15709.62|15709.62|15709.62|15709.62|0
1621429700000|2021-05-19 13:08:20|15713.59|15713.59|15713.59|15713.59|15713.59|15713.59|15713.59|15713.59|0
1621429730000|2021-05-19 13:08:50|15714.98|15714.98|15714.98|15714.98|15714.98|15714.98|15714.98|15714.98|0
1621429750000|2021-05-19 13:09:10|15716.38|15716.38|15716.38|15716.38|15716.38|15716.38|15716.38|15716.38|0
1621429780000|2021-05-19 13:09:40|15717.78|15717.78|15719.18|15719.18|15719.18|15719.18|15717.78|15717.78|0
1621429850000|2021-05-19 13:10:50|15717.78|15717.78|15717.78|15717.78|15717.78|15717.78|15717.78|15717.78|0
1621429990000|2021-05-19 13:13:10|15714.98|15714.98|15714.98|15714.98|15714.98|15714.98|15714.98|15714.98|0
1621430010000|2021-05-19 13:13:30|15713.59|15713.59|15713.59|15713.59|15713.59|15713.59|15713.59|15713.59|0
1621430100000|2021-05-19 13:15:00|15714.98|15714.98|15714.98|15714.98|15714.98|15714.98|15714.98|15714.98|0
1621430110000|2021-05-19 13:15:10|15711.02|15711.02|15711.02|15711.02|15711.02|15711.02|15711.02|15711.02|0
1621430150000|2021-05-19 13:15:50|15709.87|15709.87|15709.87|15709.87|15709.87|15709.87|15709.87|15709.87|0
1621430170000|2021-05-19 13:16:10|15711.27|15711.27|15719.2|15719.2|15719.2|15719.2|15711.27|15711.27|0
1621430200000|2021-05-19 13:16:40|15720.6|15720.6|15720.6|15720.6|15720.6|15720.6|15720.6|15720.6|0
1621430220000|2021-05-19 13:17:00|15722|15722|15723.15|15723.15|15723.15|15723.15|15722|15722|0
1621430230000|2021-05-19 13:17:10|15719.18|15719.18|15719.18|15719.18|15719.18|15719.18|15719.18|15719.18|0
1621430270000|2021-05-19 13:17:50|15721.97|15721.97|15721.97|15721.97|15721.97|15721.97|15721.97|15721.97|0
1621430280000|2021-05-19 13:18:00|15725.94|15725.94|15725.94|15725.94|15725.94|15725.94|15725.94|15725.94|0
1621430320000|2021-05-19 13:18:40|15724.79|15724.79|15724.79|15724.79|15724.79|15724.79|15724.79|15724.79|0
1621430330000|2021-05-19 13:18:50|15723.4|15723.4|15723.4|15723.4|15723.4|15723.4|15723.4|15723.4|0
1621430350000|2021-05-19 13:19:10|15724.79|15724.79|15724.79|15724.79|15724.79|15724.79|15724.79|15724.79|0
1621430460000|2021-05-19 13:21:00|15723.4|15723.4|15723.4|15723.4|15723.4|15723.4|15723.4|15723.4|0
1621430490000|2021-05-19 13:21:30|15731.33|15731.33|15739.27|15739.27|15739.27|15739.27|15731.33|15731.33|0
1621430500000|2021-05-19 13:21:40|15735.3|15735.3|15735.3|15735.3|15735.3|15735.3|15735.3|15735.3|0
1621430560000|2021-05-19 13:22:40|15736.7|15736.7|15736.7|15736.7|15736.7|15736.7|15736.7|15736.7|0
1621430570000|2021-05-19 13:22:50|15740.66|15740.66|15740.66|15740.66|15740.66|15740.66|15740.66|15740.66|0
1621430630000|2021-05-19 13:23:50|15742.06|15742.06|15740.66|15740.66|15742.06|15742.06|15740.66|15740.66|0
1621430650000|2021-05-19 13:24:10|15744.63|15744.63|15744.63|15744.63|15744.63|15744.63|15744.63|15744.63|0
1621430680000|2021-05-19 13:24:40|15746.03|15746.03|15747.43|15747.43|15747.43|15747.43|15746.03|15746.03|0
1621430750000|2021-05-19 13:25:50|15743.46|15743.46|15743.46|15743.46|15743.46|15743.46|15743.46|15743.46|0
1621430760000|2021-05-19 13:26:00|15747.43|15747.43|15747.43|15747.43|15747.43|15747.43|15747.43|15747.43|0
1621430820000|2021-05-19 13:27:00|15743.46|15743.46|15747.43|15747.43|15747.43|15747.43|15743.46|15743.46|0
1621430830000|2021-05-19 13:27:10|15751.4|15751.4|15751.4|15751.4|15751.4|15751.4|15751.4|15751.4|0
1621431000000|2021-05-19 13:30:00|15750|15750|15748.6|15748.6|15750|15750|15748.6|15748.6|0
1621431030000|2021-05-19 13:30:30|15744.63|15744.63|15744.63|15744.63|15744.63|15744.63|15744.63|15744.63|0
1621431040000|2021-05-19 13:30:40|15743.23|15743.23|15743.23|15743.23|15743.23|15743.23|15743.23|15743.23|0
1621431050000|2021-05-19 13:30:50|15744.63|15744.63|15744.63|15744.63|15744.63|15744.63|15744.63|15744.63|0
1621431060000|2021-05-19 13:31:00|15748.6|15748.6|15744.63|15744.63|15748.6|15748.6|15744.63|15744.63|0
1621431070000|2021-05-19 13:31:10|15750.22|15750.22|15755.34|15755.34|15755.34|15755.34|15750.22|15750.22|0
1621431090000|2021-05-19 13:31:30|15752.54|15752.54|15748.58|15748.58|15752.54|15752.54|15748.58|15748.58|0
1621431110000|2021-05-19 13:31:50|15747.43|15747.43|15742.06|15742.06|15747.43|15747.43|15742.06|15742.06|0
1621431130000|2021-05-19 13:32:10|15743.46|15743.46|15747.43|15747.43|15747.43|15747.43|15743.46|15743.46|0
1621431140000|2021-05-19 13:32:20|15751.4|15751.4|15759.31|15759.31|15759.31|15759.31|15751.4|15751.4|0
1621431150000|2021-05-19 13:32:30|15764.9|15764.9|15769.09|15769.09|15769.09|15769.09|15764.9|15764.9|0
1621431160000|2021-05-19 13:32:40|15773.06|15773.06|15777.03|15777.03|15777.03|15777.03|15773.06|15773.06|0
1621431180000|2021-05-19 13:33:00|15772.84|15772.84|15771.69|15771.69|15772.84|15772.84|15771.69|15771.69|0
1621431190000|2021-05-19 13:33:10|15767.72|15767.72|15767.72|15767.72|15767.72|15767.72|15767.72|15767.72|0
1621431210000|2021-05-19 13:33:30|15763.75|15763.75|15762.35|15762.35|15763.75|15763.75|15762.35|15762.35|0
1621431230000|2021-05-19 13:33:50|15763.75|15763.75|15766.55|15766.55|15766.55|15766.55|15763.75|15763.75|0
1621431240000|2021-05-19 13:34:00|15767.7|15767.7|15771.89|15771.89|15771.89|15771.89|15767.7|15767.7|0
1621431250000|2021-05-19 13:34:10|15773.29|15773.29|15777.26|15777.26|15777.26|15777.26|15773.29|15773.29|0
1621431260000|2021-05-19 13:34:20|15778.65|15778.65|15778.65|15778.65|15778.65|15778.65|15778.65|15778.65|0
1621431280000|2021-05-19 13:34:40|15781.45|15781.45|15781.45|15781.45|15781.45|15781.45|15781.45|15781.45|0
1621431310000|2021-05-19 13:35:10|15780.05|15780.05|15778.65|15778.65|15780.05|15780.05|15778.65|15778.65|0
1621431320000|2021-05-19 13:35:20|15773.29|15773.29|15773.29|15773.29|15773.29|15773.29|15773.29|15773.29|0
1621431350000|2021-05-19 13:35:50|15769.09|15769.09|15761.16|15761.16|15769.09|15769.09|15761.16|15761.16|0
1621431360000|2021-05-19 13:36:00|15763.95|15763.95|15763.95|15763.95|15763.95|15763.95|15763.95|15763.95|0
1621431370000|2021-05-19 13:36:10|15762.56|15762.56|15762.56|15762.56|15762.56|15762.56|15762.56|15762.56|0
1621431400000|2021-05-19 13:36:40|15761.16|15761.16|15759.76|15759.76|15761.16|15761.16|15759.76|15759.76|0
1621431410000|2021-05-19 13:36:50|15761.16|15761.16|15761.16|15761.16|15761.16|15761.16|15761.16|15761.16|0
1621431460000|2021-05-19 13:37:40|15757.19|15757.19|15746.23|15746.23|15757.19|15757.19|15745.08|15745.08|0
1621431480000|2021-05-19 13:38:00|15743.44|15743.44|15743.44|15743.44|15743.44|15743.44|15743.44|15743.44|0
1621431490000|2021-05-19 13:38:10|15739.47|15739.47|15739.47|15739.47|15739.47|15739.47|15739.47|15739.47|0
1621431510000|2021-05-19 13:38:30|15738.32|15738.32|15738.32|15738.32|15738.32|15738.32|15738.32|15738.32|0
1621431520000|2021-05-19 13:38:40|15741.12|15741.12|15741.12|15741.12|15741.12|15741.12|15741.12|15741.12|0
1621431530000|2021-05-19 13:38:50|15737.15|15737.15|15737.15|15737.15|15737.15|15737.15|15737.15|15737.15|0
1621431540000|2021-05-19 13:39:00|15735.75|15735.75|15735.75|15735.75|15735.75|15735.75|15735.75|15735.75|0
1621431580000|2021-05-19 13:39:40|15732.96|15732.96|15732.96|15732.96|15732.96|15732.96|15732.96|15732.96|0
1621431590000|2021-05-19 13:39:50|15736.92|15736.92|15736.92|15736.92|15736.92|15736.92|15736.92|15736.92|0
1621431620000|2021-05-19 13:40:20|15732.96|15732.96|15729.01|15729.01|15732.96|15732.96|15729.01|15729.01|0
1621431630000|2021-05-19 13:40:30|15727.61|15727.61|15727.61|15727.61|15727.61|15727.61|15727.61|15727.61|0
1621431640000|2021-05-19 13:40:40|15723.65|15723.65|15724.79|15724.79|15724.79|15724.79|15723.65|15723.65|0
1621431650000|2021-05-19 13:40:50|15720.83|15720.83|15720.83|15720.83|15720.83|15720.83|15720.83|15720.83|0
1621431660000|2021-05-19 13:41:00|15719.68|15719.68|15719.68|15719.68|15719.68|15719.68|15719.68|15719.68|0
1621431670000|2021-05-19 13:41:10|15720.83|15720.83|15721.97|15721.97|15721.97|15721.97|15720.83|15720.83|0
1621431690000|2021-05-19 13:41:30|15713.59|15713.59|15713.59|15713.59|15713.59|15713.59|15713.59|15713.59|0
1621431710000|2021-05-19 13:41:50|15712.44|15712.44|15712.44|15712.44|15712.44|15712.44|15712.44|15712.44|0
1621431720000|2021-05-19 13:42:00|15716.41|15716.41|15718.95|15718.95|15718.95|15718.95|15716.41|15716.41|0
1621431730000|2021-05-19 13:42:10|15720.35|15720.35|15720.35|15720.35|15720.35|15720.35|15720.35|15720.35|0
1621431740000|2021-05-19 13:42:20|15717.55|15717.55|15717.55|15717.55|15717.55|15717.55|15717.55|15717.55|0
1621431750000|2021-05-19 13:42:30|15710.56|15710.56|15718.5|15718.5|15718.5|15718.5|15709.17|15709.17|0
1621431780000|2021-05-19 13:43:00|15722.69|15722.69|15725.49|15725.49|15725.49|15725.49|15722.69|15722.69|0
1621431790000|2021-05-19 13:43:10|15728.28|15728.28|15729.46|15729.46|15729.46|15729.46|15728.28|15728.28|0
1621431870000|2021-05-19 13:44:30|15728.31|15728.31|15725.51|15725.51|15728.31|15728.31|15725.51|15725.51|0
1621431880000|2021-05-19 13:44:40|15726.91|15726.91|15726.91|15726.91|15726.91|15726.91|15726.91|15726.91|0
1621431900000|2021-05-19 13:45:00|15725.51|15725.51|15726.91|15726.91|15726.91|15726.91|15725.51|15725.51|0
1621431950000|2021-05-19 13:45:50|15729.71|15729.71|15729.71|15729.71|15729.71|15729.71|15729.71|15729.71|0
1621431960000|2021-05-19 13:46:00|15737.64|15737.64|15737.64|15737.64|15737.64|15737.64|15737.64|15737.64|0
1621431970000|2021-05-19 13:46:10|15733.67|15733.67|15733.67|15733.67|15733.67|15733.67|15733.67|15733.67|0
1621431980000|2021-05-19 13:46:20|15729.71|15729.71|15733.67|15733.67|15733.67|15733.67|15729.71|15729.71|0
1621431990000|2021-05-19 13:46:30|15729.48|15729.48|15729.48|15729.48|15730.88|15730.88|15729.48|15729.48|0
1621432000000|2021-05-19 13:46:40|15725.51|15725.51|15721.54|15721.54|15725.51|15725.51|15721.54|15721.54|0
1621432020000|2021-05-19 13:47:00|15722.94|15722.94|15725.51|15725.51|15726.91|15726.91|15722.94|15722.94|0
1621432050000|2021-05-19 13:47:30|15729.48|15729.48|15729.48|15729.48|15729.48|15729.48|15729.48|15729.48|0
1621432060000|2021-05-19 13:47:40|15730.88|15730.88|15730.88|15730.88|15730.88|15730.88|15730.88|15730.88|0
1621432070000|2021-05-19 13:47:50|15732.03|15732.03|15735.97|15735.97|15735.97|15735.97|15732.03|15732.03|0
1621432090000|2021-05-19 13:48:10|15739.94|15739.94|15739.94|15739.94|15739.94|15739.94|15739.94|15739.94|0
1621432110000|2021-05-19 13:48:30|15741.34|15741.34|15740.19|15740.19|15741.34|15741.34|15740.19|15740.19|0
1621432140000|2021-05-19 13:49:00|15744.16|15744.16|15742.76|15742.76|15746.95|15746.95|15742.76|15742.76|0
1621432150000|2021-05-19 13:49:10|15741.36|15741.36|15741.36|15741.36|15741.36|15741.36|15741.36|15741.36|0
1621432200000|2021-05-19 13:50:00|15742.76|15742.76|15742.76|15742.76|15742.76|15742.76|15742.76|15742.76|0
1621432220000|2021-05-19 13:50:20|15739.96|15739.96|15738.56|15738.56|15739.96|15739.96|15738.56|15738.56|0
1621432240000|2021-05-19 13:50:40|15739.96|15739.96|15739.96|15739.96|15739.96|15739.96|15739.96|15739.96|0
1621432250000|2021-05-19 13:50:50|15745.55|15745.55|15745.55|15745.55|15745.55|15745.55|15745.55|15745.55|0
1621432270000|2021-05-19 13:51:10|15749.75|15749.75|15749.75|15749.75|15749.75|15749.75|15749.75|15749.75|0
1621432280000|2021-05-19 13:51:20|15745.78|15745.78|15745.78|15745.78|15745.78|15745.78|15745.78|15745.78|0
1621432290000|2021-05-19 13:51:30|15742.98|15742.98|15742.98|15742.98|15742.98|15742.98|15742.98|15742.98|0
1621432320000|2021-05-19 13:52:00|15741.59|15741.59|15741.59|15741.59|15741.59|15741.59|15741.59|15741.59|0
1621432350000|2021-05-19 13:52:30|15742.98|15742.98|15742.98|15742.98|15742.98|15742.98|15742.98|15742.98|0
1621432360000|2021-05-19 13:52:40|15741.59|15741.59|15741.59|15741.59|15741.59|15741.59|15741.59|15741.59|0
1621432400000|2021-05-19 13:53:20|15738.79|15738.79|15730.85|15730.85|15738.79|15738.79|15730.85|15730.85|0
1621432420000|2021-05-19 13:53:40|15734.82|15734.82|15734.82|15734.82|15734.82|15734.82|15734.82|15734.82|0
1621432440000|2021-05-19 13:54:00|15732.03|15732.03|15732.03|15732.03|15732.03|15732.03|15732.03|15732.03|0
1621432460000|2021-05-19 13:54:20|15734.82|15734.82|15734.82|15734.82|15734.82|15734.82|15734.82|15734.82|0
1621432470000|2021-05-19 13:54:30|15738.79|15738.79|15738.79|15738.79|15738.79|15738.79|15738.79|15738.79|0
1621432480000|2021-05-19 13:54:40|15741.59|15741.59|15741.59|15741.59|15741.59|15741.59|15741.59|15741.59|0
1621432490000|2021-05-19 13:54:50|15737.62|15737.62|15737.62|15737.62|15737.62|15737.62|15737.62|15737.62|0
1621432500000|2021-05-19 13:55:00|15734.82|15734.82|15734.82|15734.82|15734.82|15734.82|15734.82|15734.82|0
1621432510000|2021-05-19 13:55:10|15730.63|15730.63|15730.63|15730.63|15730.63|15730.63|15730.63|15730.63|0
1621432540000|2021-05-19 13:55:40|15732.03|15732.03|15732.03|15732.03|15732.03|15732.03|15732.03|15732.03|0
1621432610000|2021-05-19 13:56:50|15733.42|15733.42|15733.42|15733.42|15733.42|15733.42|15733.42|15733.42|0
1621432630000|2021-05-19 13:57:10|15739.02|15739.02|15739.02|15739.02|15739.02|15739.02|15739.02|15739.02|0
1621432640000|2021-05-19 13:57:20|15740.41|15740.41|15740.41|15740.41|15740.41|15740.41|15740.41|15740.41|0
1621432690000|2021-05-19 13:58:10|15741.81|15741.81|15741.81|15741.81|15741.81|15741.81|15741.81|15741.81|0
1621432710000|2021-05-19 13:58:30|15737.84|15737.84|15737.84|15737.84|15737.84|15737.84|15737.84|15737.84|0
1621432810000|2021-05-19 14:00:10|15736.45|15736.45|15736.45|15736.45|15736.45|15736.45|15736.45|15736.45|0
1621432870000|2021-05-19 14:01:10|15735.05|15735.05|15731.08|15731.08|15735.05|15735.05|15731.08|15731.08|0
1621432880000|2021-05-19 14:01:20|15729.68|15729.68|15729.68|15729.68|15729.68|15729.68|15729.68|15729.68|0
1621432890000|2021-05-19 14:01:30|15728.28|15728.28|15726.89|15726.89|15728.28|15728.28|15725.49|15725.49|0
1621432900000|2021-05-19 14:01:40|15725.74|15725.74|15725.74|15725.74|15725.74|15725.74|15725.74|15725.74|0
1621432910000|2021-05-19 14:01:50|15721.77|15721.77|15720.37|15720.37|15721.77|15721.77|15720.37|15720.37|0
1621432940000|2021-05-19 14:02:20|15717.58|15717.58|15716.18|15716.18|15717.58|15717.58|15716.18|15716.18|0
1621432960000|2021-05-19 14:02:40|15712.21|15712.21|15712.21|15712.21|15712.21|15712.21|15708.24|15708.24|0
1621432970000|2021-05-19 14:02:50|15708.24|15708.24|15709.39|15709.39|15709.39|15709.39|15708.24|15708.24|0
1621433020000|2021-05-19 14:03:40|15705.2|15705.2|15702.65|15702.65|15705.2|15705.2|15702.65|15702.65|0
1621433040000|2021-05-19 14:04:00|15703.8|15703.8|15703.8|15703.8|15703.8|15703.8|15703.8|15703.8|0
1621433050000|2021-05-19 14:04:10|15702.4|15702.4|15706.37|15706.37|15706.37|15706.37|15702.4|15702.4|0
1621433060000|2021-05-19 14:04:20|15705.22|15705.22|15705.22|15705.22|15705.22|15705.22|15705.22|15705.22|0
1621433070000|2021-05-19 14:04:30|15703.82|15703.82|15703.82|15703.82|15703.82|15703.82|15703.82|15703.82|0
1621433080000|2021-05-19 14:04:40|15702.43|15702.43|15702.43|15702.43|15702.43|15702.43|15702.43|15702.43|0
1621433090000|2021-05-19 14:04:50|15701.28|15701.28|15701.28|15701.28|15701.28|15701.28|15701.28|15701.28|0
1621433100000|2021-05-19 14:05:00|15702.43|15702.43|15702.43|15702.43|15702.43|15702.43|15700.13|15700.13|0
1621433110000|2021-05-19 14:05:10|15703.57|15703.57|15703.57|15703.57|15703.57|15703.57|15703.57|15703.57|0
1621433130000|2021-05-19 14:05:30|15707.54|15707.54|15712.91|15712.91|15712.91|15712.91|15707.54|15707.54|0
1621433140000|2021-05-19 14:05:40|15715.7|15715.7|15717.1|15717.1|15717.1|15717.1|15715.7|15715.7|0
1621433150000|2021-05-19 14:05:50|15721.07|15721.07|15719.67|15719.67|15721.07|15721.07|15719.67|15719.67|0
1621433160000|2021-05-19 14:06:00|15718.27|15718.27|15718.27|15718.27|15718.27|15718.27|15718.27|15718.27|0
1621433170000|2021-05-19 14:06:10|15717.12|15717.12|15717.12|15717.12|15717.12|15717.12|15717.12|15717.12|0
1621433190000|2021-05-19 14:06:30|15719.67|15719.67|15719.67|15719.67|15719.67|15719.67|15719.67|15719.67|0
1621433200000|2021-05-19 14:06:40|15721.07|15721.07|15722.47|15722.47|15722.47|15722.47|15721.07|15721.07|0
1621433240000|2021-05-19 14:07:20|15730.4|15730.4|15735.99|15735.99|15735.99|15735.99|15730.4|15730.4|0
1621433280000|2021-05-19 14:08:00|15731.8|15731.8|15730.4|15730.4|15731.8|15731.8|15730.4|15730.4|0
1621433300000|2021-05-19 14:08:20|15726.43|15726.43|15726.43|15726.43|15726.43|15726.43|15726.43|15726.43|0
1621433310000|2021-05-19 14:08:30|15725.29|15725.29|15725.29|15725.29|15725.29|15725.29|15725.29|15725.29|0
1621433340000|2021-05-19 14:09:00|15721.09|15721.09|15722.49|15722.49|15722.49|15722.49|15721.09|15721.09|0
1621433360000|2021-05-19 14:09:20|15723.64|15723.64|15723.64|15723.64|15723.64|15723.64|15723.64|15723.64|0
1621433410000|2021-05-19 14:10:10|15719.44|15719.44|15719.44|15719.44|15719.44|15719.44|15719.44|15719.44|0
1621433470000|2021-05-19 14:11:10|15718.3|15718.3|15718.3|15718.3|15718.3|15718.3|15718.3|15718.3|0
1621433500000|2021-05-19 14:11:40|15714.33|15714.33|15714.33|15714.33|15714.33|15714.33|15714.33|15714.33|0
1621433530000|2021-05-19 14:12:10|15710.36|15710.36|15704.99|15704.99|15710.36|15710.36|15704.99|15704.99|0
1621433540000|2021-05-19 14:12:20|15702.7|15702.7|15704.99|15704.99|15704.99|15704.99|15702.7|15702.7|0
1621433550000|2021-05-19 14:12:30|15706.39|15706.39|15707.79|15707.79|15707.79|15707.79|15706.39|15706.39|0
1621433580000|2021-05-19 14:13:00|15709.19|15709.19|15709.19|15709.19|15709.19|15709.19|15709.19|15709.19|0
1621433590000|2021-05-19 14:13:10|15713.16|15713.16|15720.82|15720.82|15720.82|15720.82|15709.19|15709.19|0
1621433620000|2021-05-19 14:13:40|15718.52|15718.52|15718.52|15718.52|15718.52|15718.52|15718.52|15718.52|0
1621433640000|2021-05-19 14:14:00|15719.92|15719.92|15719.92|15719.92|15719.92|15719.92|15719.92|15719.92|0
1621433670000|2021-05-19 14:14:30|15721.07|15721.07|15722.47|15722.47|15722.47|15722.47|15721.07|15721.07|0
1621433700000|2021-05-19 14:15:00|15719.67|15719.67|15711.76|15711.76|15719.67|15719.67|15711.76|15711.76|0
1621433720000|2021-05-19 14:15:20|15707.56|15707.56|15707.56|15707.56|15707.56|15707.56|15707.56|15707.56|0
1621433730000|2021-05-19 14:15:30|15699.63|15699.63|15699.63|15699.63|15699.63|15699.63|15699.63|15699.63|0
1621433750000|2021-05-19 14:15:50|15701.03|15701.03|15701.03|15701.03|15701.03|15701.03|15701.03|15701.03|0
1621433760000|2021-05-19 14:16:00|15702.18|15702.18|15702.18|15702.18|15702.18|15702.18|15702.18|15702.18|0
1621433770000|2021-05-19 14:16:10|15703.57|15703.57|15702.18|15702.18|15703.57|15703.57|15702.18|15702.18|0
1621433810000|2021-05-19 14:16:50|15703.57|15703.57|15704.97|15704.97|15704.97|15704.97|15703.57|15703.57|0
1621433820000|2021-05-19 14:17:00|15708.94|15708.94|15708.94|15708.94|15708.94|15708.94|15708.94|15708.94|0
1621433830000|2021-05-19 14:17:10|15704.97|15704.97|15704.97|15704.97|15704.97|15704.97|15704.97|15704.97|0
1621433850000|2021-05-19 14:17:30|15706.37|15706.37|15704.97|15704.97|15706.37|15706.37|15704.97|15704.97|0
1621433860000|2021-05-19 14:17:40|15703.57|15703.57|15703.57|15703.57|15703.57|15703.57|15703.57|15703.57|0
1621433880000|2021-05-19 14:18:00|15704.97|15704.97|15704.97|15704.97|15704.97|15704.97|15704.97|15704.97|0
1621433940000|2021-05-19 14:19:00|15706.37|15706.37|15711.48|15711.48|15711.48|15711.48|15706.37|15706.37|0
1621433960000|2021-05-19 14:19:20|15715.45|15715.45|15715.45|15715.45|15715.45|15715.45|15715.45|15715.45|0
1621433970000|2021-05-19 14:19:30|15716.6|15716.6|15716.6|15716.6|15716.6|15716.6|15716.6|15716.6|0
1621434000000|2021-05-19 14:20:00|15719.4|15719.4|15719.4|15719.4|15719.4|15719.4|15718|15718|0
1621434010000|2021-05-19 14:20:10|15718|15718|15718|15718|15718|15718|15718|15718|0
1621434020000|2021-05-19 14:20:20|15720.79|15720.79|15720.79|15720.79|15720.79|15720.79|15720.79|15720.79|0
1621434030000|2021-05-19 14:20:30|15722.19|15722.19|15722.19|15722.19|15722.19|15722.19|15722.19|15722.19|0
1621434050000|2021-05-19 14:20:50|15729.18|15729.18|15729.18|15729.18|15729.18|15729.18|15729.18|15729.18|0
1621434070000|2021-05-19 14:21:10|15727.78|15727.78|15727.78|15727.78|15727.78|15727.78|15727.78|15727.78|0
1621434110000|2021-05-19 14:21:50|15726.39|15726.39|15726.39|15726.39|15726.39|15726.39|15726.39|15726.39|0
1621434120000|2021-05-19 14:22:00|15730.35|15730.35|15730.35|15730.35|15730.35|15730.35|15730.35|15730.35|0
1621434130000|2021-05-19 14:22:10|15733.15|15733.15|15731.75|15731.75|15733.15|15733.15|15731.75|15731.75|0
1621434160000|2021-05-19 14:22:40|15730.35|15730.35|15730.35|15730.35|15730.35|15730.35|15730.35|15730.35|0
1621434170000|2021-05-19 14:22:50|15731.75|15731.75|15731.75|15731.75|15731.75|15731.75|15731.75|15731.75|0
1621434200000|2021-05-19 14:23:20|15730.35|15730.35|15730.35|15730.35|15730.35|15730.35|15730.35|15730.35|0
1621434250000|2021-05-19 14:24:10|15734.32|15734.32|15734.32|15734.32|15734.32|15734.32|15734.32|15734.32|0
1621434260000|2021-05-19 14:24:20|15735.72|15735.72|15735.72|15735.72|15735.72|15735.72|15735.72|15735.72|0
1621434270000|2021-05-19 14:24:30|15731.53|15731.53|15731.53|15731.53|15731.53|15731.53|15731.53|15731.53|0
1621434290000|2021-05-19 14:24:50|15730.13|15730.13|15730.13|15730.13|15730.13|15730.13|15730.13|15730.13|0
1621434320000|2021-05-19 14:25:20|15731.53|15731.53|15731.53|15731.53|15731.53|15731.53|15731.53|15731.53|0
1621434340000|2021-05-19 14:25:40|15730.13|15730.13|15730.13|15730.13|15730.13|15730.13|15730.13|15730.13|0
1621434360000|2021-05-19 14:26:00|15734.1|15734.1|15736.64|15736.64|15736.64|15736.64|15734.1|15734.1|0
1621434370000|2021-05-19 14:26:10|15739.44|15739.44|15750.17|15750.17|15751.57|15751.57|15739.44|15739.44|0
1621434420000|2021-05-19 14:27:00|15751.57|15751.57|15751.57|15751.57|15751.57|15751.57|15751.57|15751.57|0
1621434490000|2021-05-19 14:28:10|15757.16|15757.16|15757.16|15757.16|15757.16|15757.16|15757.16|15757.16|0
1621434510000|2021-05-19 14:28:30|15761.13|15761.13|15762.53|15762.53|15762.53|15762.53|15761.13|15761.13|0
1621434540000|2021-05-19 14:29:00|15763.92|15763.92|15763.92|15763.92|15763.92|15763.92|15763.92|15763.92|0
1621434550000|2021-05-19 14:29:10|15762.53|15762.53|15762.53|15762.53|15762.53|15762.53|15762.53|15762.53|0
1621434580000|2021-05-19 14:29:40|15763.92|15763.92|15763.92|15763.92|15763.92|15763.92|15763.92|15763.92|0
1621434590000|2021-05-19 14:29:50|15765.07|15765.07|15765.07|15765.07|15765.07|15765.07|15765.07|15765.07|0
1621434600000|2021-05-19 14:30:00|15763.67|15763.67|15763.67|15763.67|15763.67|15763.67|15763.67|15763.67|0
1621434610000|2021-05-19 14:30:10|15767.64|15767.64|15767.64|15767.64|15767.64|15767.64|15767.64|15767.64|0
1621434620000|2021-05-19 14:30:20|15766.24|15766.24|15767.64|15767.64|15767.64|15767.64|15766.24|15766.24|0
1621434630000|2021-05-19 14:30:30|15766.24|15766.24|15761.13|15761.13|15766.24|15766.24|15761.13|15761.13|0
1621434640000|2021-05-19 14:30:40|15762.53|15762.53|15762.53|15762.53|15762.53|15762.53|15762.53|15762.53|0
1621434660000|2021-05-19 14:31:00|15763.92|15763.92|15763.92|15763.92|15763.92|15763.92|15763.92|15763.92|0
1621434690000|2021-05-19 14:31:30|15761.13|15761.13|15761.13|15761.13|15761.13|15761.13|15761.13|15761.13|0
1621434720000|2021-05-19 14:32:00|15762.53|15762.53|15762.53|15762.53|15762.53|15762.53|15762.53|15762.53|0
1621434730000|2021-05-19 14:32:10|15759.73|15759.73|15759.73|15759.73|15759.73|15759.73|15759.73|15759.73|0
1621434770000|2021-05-19 14:32:50|15755.76|15755.76|15755.76|15755.76|15755.76|15755.76|15755.76|15755.76|0
1621434780000|2021-05-19 14:33:00|15754.36|15754.36|15754.36|15754.36|15754.36|15754.36|15754.36|15754.36|0
1621434790000|2021-05-19 14:33:10|15746.43|15746.43|15746.43|15746.43|15746.43|15746.43|15746.43|15746.43|0
1621434800000|2021-05-19 14:33:20|15745.28|15745.28|15743.88|15743.88|15745.28|15745.28|15743.88|15743.88|0
1621434820000|2021-05-19 14:33:40|15742.48|15742.48|15742.48|15742.48|15742.48|15742.48|15742.48|15742.48|0
1621434830000|2021-05-19 14:33:50|15743.88|15743.88|15743.88|15743.88|15743.88|15743.88|15743.88|15743.88|0
1621434870000|2021-05-19 14:34:30|15745.28|15745.28|15745.28|15745.28|15745.28|15745.28|15745.28|15745.28|0
1621434890000|2021-05-19 14:34:50|15746.43|15746.43|15746.43|15746.43|15746.43|15746.43|15746.43|15746.43|0
1621434910000|2021-05-19 14:35:10|15747.83|15747.83|15747.83|15747.83|15747.83|15747.83|15747.83|15747.83|0
1621434930000|2021-05-19 14:35:30|15751.79|15751.79|15747.83|15747.83|15751.79|15751.79|15747.83|15747.83|0
1621434940000|2021-05-19 14:35:40|15746.43|15746.43|15746.43|15746.43|15746.43|15746.43|15746.43|15746.43|0
1621434950000|2021-05-19 14:35:50|15747.83|15747.83|15747.83|15747.83|15747.83|15747.83|15747.83|15747.83|0
1621434960000|2021-05-19 14:36:00|15749.22|15749.22|15753.19|15753.19|15753.19|15753.19|15749.22|15749.22|0
1621434990000|2021-05-19 14:36:30|15750.4|15750.4|15749|15749|15750.4|15750.4|15749|15749|0
1621435000000|2021-05-19 14:36:40|15747.6|15747.6|15743.63|15743.63|15747.6|15747.6|15742.23|15742.23|0
1621435030000|2021-05-19 14:37:10|15742.23|15742.23|15742.23|15742.23|15742.23|15742.23|15742.23|15742.23|0
1621435050000|2021-05-19 14:37:30|15740.84|15740.84|15738.54|15738.54|15740.84|15740.84|15734.57|15734.57|0
1621435100000|2021-05-19 14:38:20|15737.14|15737.14|15737.14|15737.14|15737.14|15737.14|15737.14|15737.14|0
1621435130000|2021-05-19 14:38:50|15735.74|15735.74|15735.74|15735.74|15735.74|15735.74|15735.74|15735.74|0
1621435140000|2021-05-19 14:39:00|15734.35|15734.35|15726.41|15726.41|15734.35|15734.35|15726.41|15726.41|0
1621435160000|2021-05-19 14:39:20|15730.38|15730.38|15730.38|15730.38|15730.38|15730.38|15730.38|15730.38|0
1621435200000|2021-05-19 14:40:00|15728.98|15728.98|15725.01|15725.01|15728.98|15728.98|15725.01|15725.01|0
1621435210000|2021-05-19 14:40:10|15726.41|15726.41|15726.41|15726.41|15726.41|15726.41|15726.41|15726.41|0
1621435220000|2021-05-19 14:40:20|15725.01|15725.01|15726.41|15726.41|15726.41|15726.41|15725.01|15725.01|0
1621435300000|2021-05-19 14:41:40|15727.81|15727.81|15727.81|15727.81|15727.81|15727.81|15727.81|15727.81|0
1621435350000|2021-05-19 14:42:30|15729.21|15729.21|15729.21|15729.21|15729.21|15729.21|15729.21|15729.21|0
1621435390000|2021-05-19 14:43:10|15737.14|15737.14|15738.54|15738.54|15738.54|15738.54|15737.14|15737.14|0
1621435410000|2021-05-19 14:43:30|15742.51|15742.51|15742.51|15742.51|15742.51|15742.51|15742.51|15742.51|0
1621435420000|2021-05-19 14:43:40|15743.91|15743.91|15743.91|15743.91|15743.91|15743.91|15743.91|15743.91|0
1621435430000|2021-05-19 14:43:50|15742.51|15742.51|15742.51|15742.51|15742.51|15742.51|15742.51|15742.51|0
1621435440000|2021-05-19 14:44:00|15741.11|15741.11|15741.11|15741.11|15741.11|15741.11|15741.11|15741.11|0
1621435460000|2021-05-19 14:44:20|15742.51|15742.51|15747.62|15747.62|15747.62|15747.62|15742.51|15742.51|0
1621435470000|2021-05-19 14:44:30|15750.42|15750.42|15751.82|15751.82|15751.82|15751.82|15750.42|15750.42|0
1621435480000|2021-05-19 14:44:40|15755.79|15755.79|15759.73|15759.73|15759.73|15759.73|15755.79|15755.79|0
1621435490000|2021-05-19 14:44:50|15758.33|15758.33|15758.33|15758.33|15758.33|15758.33|15758.33|15758.33|0
1621435510000|2021-05-19 14:45:10|15757.18|15757.18|15757.18|15757.18|15757.18|15757.18|15757.18|15757.18|0
1621435520000|2021-05-19 14:45:20|15755.79|15755.79|15747.85|15747.85|15755.79|15755.79|15747.85|15747.85|0
1621435590000|2021-05-19 14:46:30|15743.88|15743.88|15743.88|15743.88|15743.88|15743.88|15743.88|15743.88|0
1621435610000|2021-05-19 14:46:50|15742.73|15742.73|15742.73|15742.73|15742.73|15742.73|15742.73|15742.73|0
1621435630000|2021-05-19 14:47:10|15741.34|15741.34|15741.34|15741.34|15741.34|15741.34|15741.34|15741.34|0
1621435680000|2021-05-19 14:48:00|15742.73|15742.73|15745.53|15745.53|15745.53|15745.53|15742.73|15742.73|0
1621435690000|2021-05-19 14:48:10|15748.33|15748.33|15746.93|15746.93|15748.33|15748.33|15746.93|15746.93|0
1621435700000|2021-05-19 14:48:20|15750.9|15750.9|15748.1|15748.1|15750.9|15750.9|15748.1|15748.1|0
1621435710000|2021-05-19 14:48:30|15746.7|15746.7|15746.7|15746.7|15746.7|15746.7|15746.7|15746.7|0
1621435750000|2021-05-19 14:49:10|15745.3|15745.3|15745.3|15745.3|15745.3|15745.3|15745.3|15745.3|0
1621435770000|2021-05-19 14:49:30|15746.7|15746.7|15746.7|15746.7|15746.7|15746.7|15746.7|15746.7|0
1621435800000|2021-05-19 14:50:00|15745.3|15745.3|15745.3|15745.3|15745.3|15745.3|15745.3|15745.3|0
1621435830000|2021-05-19 14:50:30|15749.27|15749.27|15750.67|15750.67|15750.67|15750.67|15749.27|15749.27|0
1621435930000|2021-05-19 14:52:10|15752.07|15752.07|15753.47|15753.47|15753.47|15753.47|15752.07|15752.07|0
1621435970000|2021-05-19 14:52:50|15752.07|15752.07|15752.07|15752.07|15752.07|15752.07|15752.07|15752.07|0
1621436120000|2021-05-19 14:55:20|15750.67|15750.67|15750.67|15750.67|15750.67|15750.67|15750.67|15750.67|0
1621436140000|2021-05-19 14:55:40|15749.27|15749.27|15745.3|15745.3|15749.27|15749.27|15745.3|15745.3|0
1621436180000|2021-05-19 14:56:20|15746.7|15746.7|15746.7|15746.7|15746.7|15746.7|15746.7|15746.7|0
1621436230000|2021-05-19 14:57:10|15748.1|15748.1|15748.1|15748.1|15748.1|15748.1|15748.1|15748.1|0
1621436270000|2021-05-19 14:57:50|15752.07|15752.07|15753.47|15753.47|15753.47|15753.47|15752.07|15752.07|0
1621436280000|2021-05-19 14:58:00|15757.66|15757.66|15757.66|15757.66|15757.66|15757.66|15757.66|15757.66|0
1621436330000|2021-05-19 14:58:50|15761.63|15761.63|15761.63|15761.63|15761.63|15761.63|15761.63|15761.63|0
1621436380000|2021-05-19 14:59:40|15765.82|15765.82|15765.82|15765.82|15765.82|15765.82|15765.82|15765.82|0
1621436420000|2021-05-19 15:00:20|15761.85|15761.85|15761.85|15761.85|15761.85|15761.85|15761.85|15761.85|0
1621436450000|2021-05-19 15:00:50|15763.25|15763.25|15763.25|15763.25|15763.25|15763.25|15763.25|15763.25|0
1621436460000|2021-05-19 15:01:00|15760.46|15760.46|15760.46|15760.46|15761.85|15761.85|15760.46|15760.46|0
1621436500000|2021-05-19 15:01:40|15757.66|15757.66|15757.66|15757.66|15757.66|15757.66|15757.66|15757.66|0
1621436510000|2021-05-19 15:01:50|15761.63|15761.63|15761.63|15761.63|15761.63|15761.63|15761.63|15761.63|0
1621436520000|2021-05-19 15:02:00|15760.23|15760.23|15760.23|15760.23|15760.23|15760.23|15760.23|15760.23|0
1621436540000|2021-05-19 15:02:20|15758.83|15758.83|15754.86|15754.86|15758.83|15758.83|15754.86|15754.86|0
1621436550000|2021-05-19 15:02:30|15753.47|15753.47|15752.07|15752.07|15753.47|15753.47|15752.07|15752.07|0
1621436560000|2021-05-19 15:02:40|15750.67|15750.67|15750.67|15750.67|15750.67|15750.67|15750.67|15750.67|0
1621436720000|2021-05-19 15:05:20|15749.27|15749.27|15749.27|15749.27|15749.27|15749.27|15749.27|15749.27|0
1621436730000|2021-05-19 15:05:30|15752.07|15752.07|15752.07|15752.07|15752.07|15752.07|15750.67|15750.67|0
1621436750000|2021-05-19 15:05:50|15753.47|15753.47|15754.86|15754.86|15754.86|15754.86|15753.47|15753.47|0
1621436810000|2021-05-19 15:06:50|15756.26|15756.26|15756.26|15756.26|15760.23|15760.23|15756.26|15756.26|0
1621436830000|2021-05-19 15:07:10|15757.66|15757.66|15757.66|15757.66|15757.66|15757.66|15757.66|15757.66|0
1621436850000|2021-05-19 15:07:30|15753.69|15753.69|15753.69|15753.69|15753.69|15753.69|15753.69|15753.69|0
1621436860000|2021-05-19 15:07:40|15757.66|15757.66|15761.85|15761.85|15761.85|15761.85|15757.66|15757.66|0
1621436890000|2021-05-19 15:08:10|15765.3|15765.3|15762.5|15762.5|15765.3|15765.3|15762.5|15762.5|0
1621436900000|2021-05-19 15:08:20|15763.9|15763.9|15763.9|15763.9|15763.9|15763.9|15763.9|15763.9|0
1621436920000|2021-05-19 15:08:40|15765.3|15765.3|15765.3|15765.3|15765.3|15765.3|15765.3|15765.3|0
1621436930000|2021-05-19 15:08:50|15768.09|15768.09|15768.09|15768.09|15768.09|15768.09|15768.09|15768.09|0
1621436950000|2021-05-19 15:09:10|15776.03|15776.03|15776.03|15776.03|15776.03|15776.03|15776.03|15776.03|0
1621436990000|2021-05-19 15:09:50|15777.43|15777.43|15778.83|15778.83|15778.83|15778.83|15777.43|15777.43|0
1621437040000|2021-05-19 15:10:40|15780.22|15780.22|15780.22|15780.22|15780.22|15780.22|15780.22|15780.22|0
1621437080000|2021-05-19 15:11:20|15778.83|15778.83|15778.83|15778.83|15778.83|15778.83|15778.83|15778.83|0
1621437120000|2021-05-19 15:12:00|15780.22|15780.22|15780.22|15780.22|15780.22|15780.22|15780.22|15780.22|0
1621437130000|2021-05-19 15:12:10|15784.19|15784.19|15784.19|15784.19|15784.19|15784.19|15784.19|15784.19|0
1621437140000|2021-05-19 15:12:20|15780.22|15780.22|15780.22|15780.22|15780.22|15780.22|15780.22|15780.22|0
1621437180000|2021-05-19 15:13:00|15778.83|15778.83|15778.83|15778.83|15778.83|15778.83|15778.83|15778.83|0
1621437190000|2021-05-19 15:13:10|15780.22|15780.22|15780.22|15780.22|15780.22|15780.22|15780.22|15780.22|0
1621437270000|2021-05-19 15:14:30|15784.19|15784.19|15780.22|15780.22|15784.19|15784.19|15780.22|15780.22|0
1621437290000|2021-05-19 15:14:50|15778.83|15778.83|15778.83|15778.83|15778.83|15778.83|15778.83|15778.83|0
1621437310000|2021-05-19 15:15:10|15782.79|15782.79|15782.79|15782.79|15782.79|15782.79|15782.79|15782.79|0
1621437320000|2021-05-19 15:15:20|15784.19|15784.19|15784.19|15784.19|15784.19|15784.19|15784.19|15784.19|0
1621437420000|2021-05-19 15:17:00|15780.22|15780.22|15780.22|15780.22|15780.22|15780.22|15780.22|15780.22|0
1621437430000|2021-05-19 15:17:10|15778.83|15778.83|15778.83|15778.83|15778.83|15778.83|15778.83|15778.83|0
1621437460000|2021-05-19 15:17:40|15780.22|15780.22|15784.42|15784.42|15784.42|15784.42|15780.22|15780.22|0
1621437480000|2021-05-19 15:18:00|15785.82|15785.82|15785.82|15785.82|15785.82|15785.82|15785.82|15785.82|0
1621437520000|2021-05-19 15:18:40|15787.21|15787.21|15787.21|15787.21|15787.21|15787.21|15787.21|15787.21|0
1621437530000|2021-05-19 15:18:50|15788.61|15788.61|15788.61|15788.61|15788.61|15788.61|15788.61|15788.61|0
1621437540000|2021-05-19 15:19:00|15787.21|15787.21|15787.21|15787.21|15787.21|15787.21|15787.21|15787.21|0
1621437550000|2021-05-19 15:19:10|15785.82|15785.82|15785.82|15785.82|15785.82|15785.82|15785.82|15785.82|0
1621437580000|2021-05-19 15:19:40|15789.78|15789.78|15788.39|15788.39|15789.78|15789.78|15788.39|15788.39|0
1621437600000|2021-05-19 15:20:00|15784.42|15784.42|15784.42|15784.42|15784.42|15784.42|15784.42|15784.42|0
1621437610000|2021-05-19 15:20:10|15783.02|15783.02|15783.02|15783.02|15783.02|15783.02|15783.02|15783.02|0
1621437620000|2021-05-19 15:20:20|15784.42|15784.42|15784.42|15784.42|15784.42|15784.42|15784.42|15784.42|0
1621437630000|2021-05-19 15:20:30|15783.02|15783.02|15784.42|15784.42|15784.42|15784.42|15783.02|15783.02|0
1621437640000|2021-05-19 15:20:40|15783.02|15783.02|15783.02|15783.02|15783.02|15783.02|15783.02|15783.02|0
1621437660000|2021-05-19 15:21:00|15784.42|15784.42|15784.42|15784.42|15784.42|15784.42|15784.42|15784.42|0
1621437670000|2021-05-19 15:21:10|15788.39|15788.39|15792.35|15792.35|15796.32|15796.32|15788.39|15788.39|0
1621437680000|2021-05-19 15:21:20|15790.95|15790.95|15790.95|15790.95|15790.95|15790.95|15790.95|15790.95|0
1621437700000|2021-05-19 15:21:40|15792.35|15792.35|15792.35|15792.35|15792.35|15792.35|15792.35|15792.35|0
1621437720000|2021-05-19 15:22:00|15796.32|15796.32|15796.32|15796.32|15796.32|15796.32|15796.32|15796.32|0
1621437740000|2021-05-19 15:22:20|15792.35|15792.35|15788.39|15788.39|15792.35|15792.35|15788.39|15788.39|0
1621437750000|2021-05-19 15:22:30|15792.35|15792.35|15792.35|15792.35|15792.35|15792.35|15792.35|15792.35|0
1621437800000|2021-05-19 15:23:20|15790.95|15790.95|15790.95|15790.95|15790.95|15790.95|15790.95|15790.95|0
1621437860000|2021-05-19 15:24:20|15789.56|15789.56|15789.56|15789.56|15789.56|15789.56|15789.56|15789.56|0
1621437880000|2021-05-19 15:24:40|15788.16|15788.16|15788.16|15788.16|15788.16|15788.16|15788.16|15788.16|0
1621437900000|2021-05-19 15:25:00|15784.19|15784.19|15784.19|15784.19|15784.19|15784.19|15784.19|15784.19|0
1621437910000|2021-05-19 15:25:10|15782.79|15782.79|15782.79|15782.79|15782.79|15782.79|15782.79|15782.79|0
1621437920000|2021-05-19 15:25:20|15780|15780|15778.6|15778.6|15780|15780|15778.6|15778.6|0
1621437940000|2021-05-19 15:25:40|15780|15780|15781.4|15781.4|15781.4|15781.4|15780|15780|0
1621438060000|2021-05-19 15:27:40|15780|15780|15780|15780|15780|15780|15780|15780|0
1621438110000|2021-05-19 15:28:30|15778.6|15778.6|15777.2|15777.2|15778.6|15778.6|15777.2|15777.2|0
1621438120000|2021-05-19 15:28:40|15773.23|15773.23|15769.27|15769.27|15773.23|15773.23|15769.27|15769.27|0
1621438130000|2021-05-19 15:28:50|15774.63|15774.63|15780|15780|15780|15780|15774.63|15774.63|0
1621438140000|2021-05-19 15:29:00|15776.03|15776.03|15776.03|15776.03|15776.03|15776.03|15776.03|15776.03|0
1621438150000|2021-05-19 15:29:10|15774.88|15774.88|15774.88|15774.88|15774.88|15774.88|15774.88|15774.88|0
1621438160000|2021-05-19 15:29:20|15776.28|15776.28|15776.28|15776.28|15776.28|15776.28|15776.28|15776.28|0
1621438170000|2021-05-19 15:29:30|15780.25|15780.25|15781.65|15781.65|15781.65|15781.65|15780.25|15780.25|0
1621438180000|2021-05-19 15:29:40|15778.85|15778.85|15780.25|15780.25|15780.25|15780.25|15778.85|15778.85|0
1621438190000|2021-05-19 15:29:50|15778.85|15778.85|15774.91|15774.91|15778.85|15778.85|15774.91|15774.91|0
1621494900000|2021-05-20 07:15:00|15950.49|15950.49|15953.28|15953.28|15954.68|15954.68|15950.49|15950.49|0
1621494910000|2021-05-20 07:15:10|15954.68|15954.68|15954.68|15954.68|15954.68|15954.68|15954.68|15954.68|0
1621494920000|2021-05-20 07:15:20|15956.08|15956.08|15956.08|15956.08|15956.08|15956.08|15956.08|15956.08|0
1621494960000|2021-05-20 07:16:00|15954.93|15954.93|15954.93|15954.93|15954.93|15954.93|15954.93|15954.93|0
1621495010000|2021-05-20 07:16:50|15950.96|15950.96|15950.96|15950.96|15950.96|15950.96|15950.96|15950.96|0
1621495080000|2021-05-20 07:18:00|15949.56|15949.56|15949.56|15949.56|15949.56|15949.56|15949.56|15949.56|0
1621495110000|2021-05-20 07:18:30|15952.36|15952.36|15952.36|15952.36|15952.36|15952.36|15952.36|15952.36|0
1621495140000|2021-05-20 07:19:00|15956.33|15956.33|15956.33|15956.33|15956.33|15956.33|15956.33|15956.33|0
1621495150000|2021-05-20 07:19:10|15957.73|15957.73|15957.73|15957.73|15957.73|15957.73|15957.73|15957.73|0
1621495160000|2021-05-20 07:19:20|15956.33|15956.33|15954.93|15954.93|15956.33|15956.33|15954.93|15954.93|0
1621495170000|2021-05-20 07:19:30|15958.9|15958.9|15960.3|15960.3|15960.3|15960.3|15958.9|15958.9|0
1621495270000|2021-05-20 07:21:10|15957.5|15957.5|15957.5|15957.5|15958.9|15958.9|15957.5|15957.5|0
1621495280000|2021-05-20 07:21:20|15954.7|15954.7|15954.7|15954.7|15954.7|15954.7|15954.7|15954.7|0
1621495310000|2021-05-20 07:21:50|15953.31|15953.31|15953.31|15953.31|15953.31|15953.31|15953.31|15953.31|0
1621495320000|2021-05-20 07:22:00|15950.51|15950.51|15950.51|15950.51|15953.31|15953.31|15950.51|15950.51|0
1621495340000|2021-05-20 07:22:20|15946.54|15946.54|15946.54|15946.54|15946.54|15946.54|15946.54|15946.54|0
1621495410000|2021-05-20 07:23:30|15945.14|15945.14|15945.14|15945.14|15945.14|15945.14|15945.14|15945.14|0
1621495420000|2021-05-20 07:23:40|15943.75|15943.75|15943.75|15943.75|15943.75|15943.75|15943.75|15943.75|0
1621495480000|2021-05-20 07:24:40|15939.55|15939.55|15939.55|15939.55|15939.55|15939.55|15939.55|15939.55|0
1621495510000|2021-05-20 07:25:10|15942.35|15942.35|15942.35|15942.35|15942.35|15942.35|15942.35|15942.35|0
1621495540000|2021-05-20 07:25:40|15938.38|15938.38|15938.38|15938.38|15938.38|15938.38|15938.38|15938.38|0
1621495550000|2021-05-20 07:25:50|15936.08|15936.08|15936.08|15936.08|15936.08|15936.08|15936.08|15936.08|0
1621495560000|2021-05-20 07:26:00|15944.02|15944.02|15944.02|15944.02|15944.02|15944.02|15944.02|15944.02|0
1621495600000|2021-05-20 07:26:40|15941.22|15941.22|15941.22|15941.22|15941.22|15941.22|15941.22|15941.22|0
1621495610000|2021-05-20 07:26:50|15965.03|15965.03|15969|15969|15969|15969|15953.13|15953.13|0
1621495620000|2021-05-20 07:27:00|15971.79|15971.79|15970.4|15970.4|15971.79|15971.79|15970.4|15970.4|0
1621495630000|2021-05-20 07:27:10|15971.54|15971.54|15971.54|15971.54|15971.54|15971.54|15971.54|15971.54|0
1621495690000|2021-05-20 07:28:10|15975.74|15975.74|15972.94|15972.94|15975.74|15975.74|15972.94|15972.94|0
1621495700000|2021-05-20 07:28:20|15971.54|15971.54|15971.54|15971.54|15971.54|15971.54|15971.54|15971.54|0
1621495710000|2021-05-20 07:28:30|15975.51|15975.51|15975.51|15975.51|15975.51|15975.51|15975.51|15975.51|0
1621495720000|2021-05-20 07:28:40|15974.11|15974.11|15972.71|15972.71|15974.11|15974.11|15972.71|15972.71|0
1621495730000|2021-05-20 07:28:50|15980.65|15980.65|15996.52|15996.52|15996.52|15996.52|15980.65|15980.65|0
1621495740000|2021-05-20 07:29:00|16000.49|16000.49|16009.82|16009.82|16009.82|16009.82|16000.49|16000.49|0
1621495750000|2021-05-20 07:29:10|15997.92|15997.92|15997.92|15997.92|15997.92|15997.92|15997.92|15997.92|0
1621495760000|2021-05-20 07:29:20|15999.32|15999.32|15999.32|15999.32|15999.32|15999.32|15999.32|15999.32|0
1621495790000|2021-05-20 07:29:50|16015.19|16015.19|16015.19|16015.19|16015.19|16015.19|16015.19|16015.19|0
1621495800000|2021-05-20 07:30:00|16007.25|16007.25|16007.25|16007.25|16007.25|16007.25|16007.25|16007.25|0
1621495870000|2021-05-20 07:31:10|16011.22|16011.22|16015.41|16015.41|16015.41|16015.41|16011.22|16011.22|0
1621495880000|2021-05-20 07:31:20|16014.02|16014.02|16014.02|16014.02|16014.02|16014.02|16012.62|16012.62|0
1621495920000|2021-05-20 07:32:00|16015.41|16015.41|16018.21|16018.21|16018.21|16018.21|16014.02|16014.02|0
1621495960000|2021-05-20 07:32:40|16022.41|16022.41|16022.41|16022.41|16022.41|16022.41|16022.41|16022.41|0
1621495980000|2021-05-20 07:33:00|16021.01|16021.01|16023.8|16023.8|16023.8|16023.8|16021.01|16021.01|0
1621496000000|2021-05-20 07:33:20|16026.1|16026.1|16026.1|16026.1|16026.1|16026.1|16026.1|16026.1|0
1621496010000|2021-05-20 07:33:30|16041.97|16041.97|16039.17|16039.17|16041.97|16041.97|16039.17|16039.17|0
1621496040000|2021-05-20 07:34:00|16043.14|16043.14|16048.51|16048.51|16048.51|16048.51|16043.14|16043.14|0
1621496060000|2021-05-20 07:34:20|16045.71|16045.71|16045.71|16045.71|16045.71|16045.71|16045.71|16045.71|0
1621496080000|2021-05-20 07:34:40|16044.31|16044.31|16044.31|16044.31|16044.31|16044.31|16044.31|16044.31|0
1621496100000|2021-05-20 07:35:00|16040.35|16040.35|16036.38|16036.38|16040.35|16040.35|16036.38|16036.38|0
1621496140000|2021-05-20 07:35:40|16039.17|16039.17|16053.65|16053.65|16053.65|16053.65|16037.78|16037.78|0
1621496170000|2021-05-20 07:36:10|16055.05|16055.05|16055.05|16055.05|16055.05|16055.05|16055.05|16055.05|0
1621496180000|2021-05-20 07:36:20|16062.98|16062.98|16062.98|16062.98|16062.98|16062.98|16062.98|16062.98|0
1621496190000|2021-05-20 07:36:30|16060.18|16060.18|16060.18|16060.18|16060.18|16060.18|16060.18|16060.18|0
1621496200000|2021-05-20 07:36:40|16062.98|16062.98|16062.98|16062.98|16062.98|16062.98|16062.98|16062.98|0
1621496250000|2021-05-20 07:37:30|16061.58|16061.58|16061.58|16061.58|16061.58|16061.58|16061.58|16061.58|0
1621496280000|2021-05-20 07:38:00|16064.38|16064.38|16064.38|16064.38|16064.38|16064.38|16064.38|16064.38|0
1621496290000|2021-05-20 07:38:10|16062.98|16062.98|16043.14|16043.14|16062.98|16062.98|16043.14|16043.14|0
1621496340000|2021-05-20 07:39:00|16047.11|16047.11|16065.78|16065.78|16065.78|16065.78|16047.11|16047.11|0
1621496410000|2021-05-20 07:40:10|16064.38|16064.38|16064.38|16064.38|16064.38|16064.38|16064.38|16064.38|0
1621496440000|2021-05-20 07:40:40|16062.98|16062.98|16061.58|16061.58|16062.98|16062.98|16061.58|16061.58|0
1621496450000|2021-05-20 07:40:50|16060.18|16060.18|16060.18|16060.18|16060.18|16060.18|16060.18|16060.18|0
1621496470000|2021-05-20 07:41:10|16058.79|16058.79|16058.79|16058.79|16058.79|16058.79|16058.79|16058.79|0
1621496480000|2021-05-20 07:41:20|16046.88|16046.88|16046.88|16046.88|16046.88|16046.88|16046.88|16046.88|0
1621496490000|2021-05-20 07:41:30|16045.49|16045.49|16045.49|16045.49|16045.49|16045.49|16045.49|16045.49|0
1621496500000|2021-05-20 07:41:40|16044.09|16044.09|16044.09|16044.09|16044.09|16044.09|16044.09|16044.09|0
1621496530000|2021-05-20 07:42:10|16038.35|16038.35|16039.5|16039.5|16039.5|16039.5|16038.35|16038.35|0
1621496610000|2021-05-20 07:43:30|16047.43|16047.43|16047.43|16047.43|16047.43|16047.43|16047.43|16047.43|0
1621496630000|2021-05-20 07:43:50|16040.44|16040.44|16040.44|16040.44|16040.44|16040.44|16040.44|16040.44|0
1621496660000|2021-05-20 07:44:20|16041.84|16041.84|16041.84|16041.84|16041.84|16041.84|16041.84|16041.84|0
1621496700000|2021-05-20 07:45:00|16040.44|16040.44|16040.44|16040.44|16040.44|16040.44|16040.44|16040.44|0
1621496710000|2021-05-20 07:45:10|16044.41|16044.41|16051.4|16051.4|16051.4|16051.4|16044.41|16044.41|0
1621496740000|2021-05-20 07:45:40|16055.37|16055.37|16055.37|16055.37|16055.37|16055.37|16055.37|16055.37|0
1621496750000|2021-05-20 07:45:50|16059.33|16059.33|16059.33|16059.33|16059.33|16059.33|16059.33|16059.33|0
1621496770000|2021-05-20 07:46:10|16051.4|16051.4|16051.4|16051.4|16051.4|16051.4|16047.43|16047.43|0
1621496780000|2021-05-20 07:46:20|16055.37|16055.37|16055.37|16055.37|16055.37|16055.37|16055.37|16055.37|0
1621496870000|2021-05-20 07:47:50|16056.51|16056.51|16056.51|16056.51|16056.51|16056.51|16056.51|16056.51|0
1621496910000|2021-05-20 07:48:30|16057.91|16057.91|16057.91|16057.91|16057.91|16057.91|16057.91|16057.91|0
1621497050000|2021-05-20 07:50:50|16056.51|16056.51|16056.51|16056.51|16056.51|16056.51|16056.51|16056.51|0
1621497060000|2021-05-20 07:51:00|16060.48|16060.48|16060.48|16060.48|16060.48|16060.48|16060.48|16060.48|0
1621497070000|2021-05-20 07:51:10|16057.69|16057.69|16057.69|16057.69|16057.69|16057.69|16057.69|16057.69|0
1621497100000|2021-05-20 07:51:40|16056.29|16056.29|16056.29|16056.29|16056.29|16056.29|16056.29|16056.29|0
1621497110000|2021-05-20 07:51:50|16057.69|16057.69|16056.29|16056.29|16057.69|16057.69|16054.89|16054.89|0
1621497140000|2021-05-20 07:52:20|16053.99|16053.99|16052.84|16052.84|16053.99|16053.99|16052.84|16052.84|0
1621497200000|2021-05-20 07:53:20|16054.24|16054.24|16054.24|16054.24|16054.24|16054.24|16054.24|16054.24|0
1621497270000|2021-05-20 07:54:30|16050.27|16050.27|16050.27|16050.27|16050.27|16050.27|16050.27|16050.27|0
1621497280000|2021-05-20 07:54:40|16042.34|16042.34|16042.34|16042.34|16042.34|16042.34|16042.34|16042.34|0
1621497290000|2021-05-20 07:54:50|16030.44|16030.44|16034.4|16034.4|16034.4|16034.4|16030.44|16030.44|0
1621497380000|2021-05-20 07:56:20|16021.1|16021.1|16013.17|16013.17|16021.1|16021.1|16013.17|16013.17|0
1621497390000|2021-05-20 07:56:30|16009.2|16009.2|16009.2|16009.2|16009.2|16009.2|16009.2|16009.2|0
1621497410000|2021-05-20 07:56:50|16005.23|16005.23|16005.23|16005.23|16005.23|16005.23|16005.23|16005.23|0
1621497420000|2021-05-20 07:57:00|16013.17|16013.17|16013.17|16013.17|16013.17|16013.17|16013.17|16013.17|0
1621497430000|2021-05-20 07:57:10|16025.07|16025.07|16026.47|16026.47|16026.47|16026.47|16025.07|16025.07|0
1621497450000|2021-05-20 07:57:30|16025.07|16025.07|16025.07|16025.07|16025.07|16025.07|16025.07|16025.07|0
1621497490000|2021-05-20 07:58:10|16023.67|16023.67|16023.67|16023.67|16023.67|16023.67|16023.67|16023.67|0
1621497510000|2021-05-20 07:58:30|16025.07|16025.07|16025.07|16025.07|16025.07|16025.07|16025.07|16025.07|0
1621497520000|2021-05-20 07:58:40|16033.01|16033.01|16033.01|16033.01|16033.01|16033.01|16033.01|16033.01|0
1621497600000|2021-05-20 08:00:00|16030.21|16030.21|16030.21|16030.21|16030.21|16030.21|16030.21|16030.21|0
1621497610000|2021-05-20 08:00:10|16027.41|16027.41|16027.41|16027.41|16027.41|16027.41|16027.41|16027.41|0
1621497620000|2021-05-20 08:00:20|16026.27|16026.27|16026.27|16026.27|16026.27|16026.27|16026.27|16026.27|0
1621497630000|2021-05-20 08:00:30|16027.66|16027.66|16029.06|16029.06|16029.06|16029.06|16027.66|16027.66|0
1621497700000|2021-05-20 08:01:40|16040.96|16040.96|16040.96|16040.96|16040.96|16040.96|16040.96|16040.96|0
1621497730000|2021-05-20 08:02:10|16039.57|16039.57|16043.53|16043.53|16043.53|16043.53|16039.57|16039.57|0
1621497780000|2021-05-20 08:03:00|16042.14|16042.14|16042.14|16042.14|16042.14|16042.14|16042.14|16042.14|0
1621497800000|2021-05-20 08:03:20|16050.07|16050.07|16050.07|16050.07|16050.07|16050.07|16050.07|16050.07|0
1621497920000|2021-05-20 08:05:20|16054.04|16054.04|16054.04|16054.04|16054.04|16054.04|16054.04|16054.04|0
1621497930000|2021-05-20 08:05:30|16050.07|16050.07|16050.07|16050.07|16050.07|16050.07|16050.07|16050.07|0
1621498030000|2021-05-20 08:07:10|16048.67|16048.67|16048.67|16048.67|16048.67|16048.67|16048.67|16048.67|0
1621498070000|2021-05-20 08:07:50|16043.08|16043.08|16043.08|16043.08|16043.08|16043.08|16043.08|16043.08|0
1621498090000|2021-05-20 08:08:10|16040.79|16040.79|16037.99|16037.99|16040.79|16040.79|16037.99|16037.99|0
1621498100000|2021-05-20 08:08:20|16034.02|16034.02|16049.89|16049.89|16053.86|16053.86|16034.02|16034.02|0
1621498120000|2021-05-20 08:08:40|16053.86|16053.86|16053.86|16053.86|16053.86|16053.86|16053.86|16053.86|0
1621498160000|2021-05-20 08:09:20|16055.26|16055.26|16055.26|16055.26|16055.26|16055.26|16055.26|16055.26|0
1621498260000|2021-05-20 08:11:00|16053.86|16053.86|16053.86|16053.86|16053.86|16053.86|16053.86|16053.86|0
1621498270000|2021-05-20 08:11:10|16056.66|16056.66|16036.82|16036.82|16056.66|16056.66|16036.82|16036.82|0
1621498280000|2021-05-20 08:11:20|16040.79|16040.79|16040.79|16040.79|16040.79|16040.79|16040.79|16040.79|0
1621498290000|2021-05-20 08:11:30|16036.59|16036.59|16036.59|16036.59|16036.59|16036.59|16036.59|16036.59|0
1621498300000|2021-05-20 08:11:40|16032.4|16032.4|16032.4|16032.4|16032.4|16032.4|16028.43|16028.43|0
1621498340000|2021-05-20 08:12:20|16029.6|16029.6|16029.6|16029.6|16029.6|16029.6|16029.6|16029.6|0
1621498360000|2021-05-20 08:12:40|16031|16031|16031|16031|16031|16031|16031|16031|0
1621498370000|2021-05-20 08:12:50|16033.8|16033.8|16033.8|16033.8|16033.8|16033.8|16033.8|16033.8|0
1621498390000|2021-05-20 08:13:10|16041.73|16041.73|16041.73|16041.73|16041.73|16041.73|16041.73|16041.73|0
1621498400000|2021-05-20 08:13:20|16047.32|16047.32|16047.32|16047.32|16047.32|16047.32|16047.32|16047.32|0
1621498420000|2021-05-20 08:13:40|16045.92|16045.92|16045.92|16045.92|16045.92|16045.92|16045.92|16045.92|0
1621498430000|2021-05-20 08:13:50|16044.78|16044.78|16048.74|16048.74|16048.74|16048.74|16040.81|16040.81|0
1621498480000|2021-05-20 08:14:40|16050.14|16050.14|16050.14|16050.14|16050.14|16050.14|16050.14|16050.14|0
1621498500000|2021-05-20 08:15:00|16051.54|16051.54|16051.54|16051.54|16051.54|16051.54|16051.54|16051.54|0
1621498600000|2021-05-20 08:16:40|16043.61|16043.61|16039.64|16039.64|16043.61|16043.61|16039.64|16039.64|0
1621498630000|2021-05-20 08:17:10|16043.61|16043.61|16045|16045|16045|16045|16043.61|16043.61|0
1621498660000|2021-05-20 08:17:40|16043.61|16043.61|16043.61|16043.61|16043.61|16043.61|16043.61|16043.61|0
1621498690000|2021-05-20 08:18:10|16045|16045|16045|16045|16045|16045|16045|16045|0
1621498800000|2021-05-20 08:20:00|16037.07|16037.07|16037.07|16037.07|16037.07|16037.07|16037.07|16037.07|0
1621498860000|2021-05-20 08:21:00|16041.04|16041.04|16041.04|16041.04|16041.04|16041.04|16041.04|16041.04|0
1621498880000|2021-05-20 08:21:20|16039.64|16039.64|16039.64|16039.64|16039.64|16039.64|16039.64|16039.64|0
1621498910000|2021-05-20 08:21:50|16038.49|16038.49|16038.49|16038.49|16038.49|16038.49|16038.49|16038.49|0
1621498920000|2021-05-20 08:22:00|16037.09|16037.09|16037.09|16037.09|16037.09|16037.09|16037.09|16037.09|0
1621498930000|2021-05-20 08:22:10|16029.16|16029.16|16029.16|16029.16|16029.16|16029.16|16029.16|16029.16|0
1621498950000|2021-05-20 08:22:30|16041.06|16041.06|16045.03|16045.03|16045.03|16045.03|16041.06|16041.06|0
1621498970000|2021-05-20 08:22:50|16043.63|16043.63|16043.63|16043.63|16043.63|16043.63|16043.63|16043.63|0
1621498980000|2021-05-20 08:23:00|16040.83|16040.83|16032.9|16032.9|16040.83|16040.83|16028.93|16028.93|0
1621498990000|2021-05-20 08:23:10|16031.75|16031.75|16030.6|16030.6|16031.75|16031.75|16030.6|16030.6|0
1621499040000|2021-05-20 08:24:00|16029.2|16029.2|16029.2|16029.2|16029.2|16029.2|16029.2|16029.2|0
1621499140000|2021-05-20 08:25:40|16026.41|16026.41|16026.41|16026.41|16026.41|16026.41|16022.44|16022.44|0
1621499180000|2021-05-20 08:26:20|16024.11|16024.11|16024.11|16024.11|16024.11|16024.11|16024.11|16024.11|0
1621499190000|2021-05-20 08:26:30|16022.96|16022.96|16019|16019|16022.96|16022.96|16019|16019|0
1621499250000|2021-05-20 08:27:30|16016.2|16016.2|16014.8|16014.8|16017.6|16017.6|16014.8|16014.8|0
1621499320000|2021-05-20 08:28:40|16016.2|16016.2|16016.2|16016.2|16016.2|16016.2|16016.2|16016.2|0
1621499330000|2021-05-20 08:28:50|16017.6|16017.6|16017.6|16017.6|16017.6|16017.6|16017.6|16017.6|0
1621499420000|2021-05-20 08:30:20|16016.2|16016.2|16016.2|16016.2|16016.2|16016.2|16016.2|16016.2|0
1621499440000|2021-05-20 08:30:40|16017.6|16017.6|16021.57|16021.57|16021.57|16021.57|16017.6|16017.6|0
1621499520000|2021-05-20 08:32:00|16022.96|16022.96|16022.96|16022.96|16022.96|16022.96|16022.96|16022.96|0
1621499530000|2021-05-20 08:32:10|16024.36|16024.36|16024.36|16024.36|16024.36|16024.36|16024.36|16024.36|0
1621499620000|2021-05-20 08:33:40|16020.39|16020.39|16020.39|16020.39|16020.39|16020.39|16020.39|16020.39|0
1621499640000|2021-05-20 08:34:00|16019|16019|16017.6|16017.6|16019|16019|16017.6|16017.6|0
1621499650000|2021-05-20 08:34:10|16013.4|16013.4|16009.44|16009.44|16013.4|16013.4|16009.44|16009.44|0
1621499660000|2021-05-20 08:34:20|16007.14|16007.14|16007.14|16007.14|16007.14|16007.14|16007.14|16007.14|0
1621499700000|2021-05-20 08:35:00|16005.74|16005.74|16005.74|16005.74|16005.74|16005.74|16001.77|16001.77|0
1621499720000|2021-05-20 08:35:20|16007.14|16007.14|16007.14|16007.14|16007.14|16007.14|16007.14|16007.14|0
1621499780000|2021-05-20 08:36:20|16005.74|16005.74|16004.34|16004.34|16007.14|16007.14|16004.34|16004.34|0
1621499810000|2021-05-20 08:36:50|16000.38|16000.38|15996.41|15996.41|16000.38|16000.38|15992.44|15992.44|0
1621499820000|2021-05-20 08:37:00|15993.61|15993.61|15993.61|15993.61|15993.61|15993.61|15993.61|15993.61|0
1621499830000|2021-05-20 08:37:10|15992.21|15992.21|15992.21|15992.21|15992.21|15992.21|15992.21|15992.21|0
1621499860000|2021-05-20 08:37:40|15988.25|15988.25|15988.25|15988.25|15988.25|15988.25|15988.25|15988.25|0
1621499920000|2021-05-20 08:38:40|15984.8|15984.8|15984.8|15984.8|15984.8|15984.8|15982.51|15982.51|0
1621499930000|2021-05-20 08:38:50|15982.51|15982.51|15982.51|15982.51|15982.51|15982.51|15982.51|15982.51|0
1621499940000|2021-05-20 08:39:00|15985.95|15985.95|15980.36|15980.36|15985.95|15985.95|15980.36|15980.36|0
1621499970000|2021-05-20 08:39:30|15981.76|15981.76|15984.55|15984.55|15984.55|15984.55|15981.76|15981.76|0
1621499980000|2021-05-20 08:39:40|15983.15|15983.15|15983.15|15983.15|15983.15|15983.15|15983.15|15983.15|0
1621500030000|2021-05-20 08:40:30|15984.55|15984.55|15984.55|15984.55|15984.55|15984.55|15984.55|15984.55|0
1621500040000|2021-05-20 08:40:40|15988.52|15988.52|15993.89|15993.89|15993.89|15993.89|15988.52|15988.52|0
1621500070000|2021-05-20 08:41:10|15997.85|15997.85|15997.85|15997.85|15997.85|15997.85|15997.85|15997.85|0
1621500180000|2021-05-20 08:43:00|15993.66|15993.66|15993.66|15993.66|15993.66|15993.66|15993.66|15993.66|0
1621500320000|2021-05-20 08:45:20|15992.26|15992.26|15992.26|15992.26|15992.26|15992.26|15992.26|15992.26|0
1621500350000|2021-05-20 08:45:50|15990.86|15990.86|15990.86|15990.86|15990.86|15990.86|15990.86|15990.86|0
1621500380000|2021-05-20 08:46:20|15998.8|15998.8|15998.8|15998.8|15998.8|15998.8|15998.8|15998.8|0
1621500430000|2021-05-20 08:47:10|16001.59|16001.59|16001.59|16001.59|16001.59|16001.59|16001.59|16001.59|0
1621500490000|2021-05-20 08:48:10|15998.15|15998.15|15998.15|15998.15|15998.15|15998.15|15998.15|15998.15|0
1621500520000|2021-05-20 08:48:40|15995.35|15995.35|15995.35|15995.35|15995.35|15995.35|15995.35|15995.35|0
1621500550000|2021-05-20 08:49:10|15996.75|15996.75|15996.75|15996.75|15996.75|15996.75|15996.75|15996.75|0
1621500570000|2021-05-20 08:49:30|15997.9|15997.9|15997.9|15997.9|15997.9|15997.9|15997.9|15997.9|0
1621500590000|2021-05-20 08:49:50|15996.5|15996.5|15996.5|15996.5|15996.5|15996.5|15996.5|15996.5|0
1621500610000|2021-05-20 08:50:10|15999.07|15999.07|15999.07|15999.07|15999.07|15999.07|15999.07|15999.07|0
1621500620000|2021-05-20 08:50:20|15997.67|15997.67|15997.67|15997.67|15997.67|15997.67|15997.67|15997.67|0
1621500630000|2021-05-20 08:50:30|15996.53|15996.53|15996.53|15996.53|15996.53|15996.53|15995.13|15995.13|0
1621500650000|2021-05-20 08:50:50|15992.56|15992.56|15992.56|15992.56|15992.56|15992.56|15992.56|15992.56|0
1621500700000|2021-05-20 08:51:40|15988.59|15988.59|15988.59|15988.59|15988.59|15988.59|15988.59|15988.59|0
1621500770000|2021-05-20 08:52:50|15987.19|15987.19|15987.19|15987.19|15987.19|15987.19|15987.19|15987.19|0
1621500830000|2021-05-20 08:53:50|15988.59|15988.59|15988.59|15988.59|15988.59|15988.59|15988.59|15988.59|0
1621500880000|2021-05-20 08:54:40|15984.62|15984.62|15980.66|15980.66|15984.62|15984.62|15980.66|15980.66|0
1621500920000|2021-05-20 08:55:20|15984.62|15984.62|15984.62|15984.62|15984.62|15984.62|15984.62|15984.62|0
1621500930000|2021-05-20 08:55:30|15988.59|15988.59|15984.62|15984.62|15988.59|15988.59|15984.62|15984.62|0
1621500940000|2021-05-20 08:55:40|15988.59|15988.59|15988.59|15988.59|15988.59|15988.59|15988.59|15988.59|0
1621500950000|2021-05-20 08:55:50|15991.39|15991.39|15992.79|15992.79|15992.79|15992.79|15991.39|15991.39|0
1621500970000|2021-05-20 08:56:10|15995.58|15995.58|15995.58|15995.58|15995.58|15995.58|15995.58|15995.58|0
1621500990000|2021-05-20 08:56:30|15999.55|15999.55|16003.52|16003.52|16003.52|16003.52|15999.55|15999.55|0
1621501000000|2021-05-20 08:56:40|15999.55|15999.55|15998.15|15998.15|15999.55|15999.55|15998.15|15998.15|0
1621501030000|2021-05-20 08:57:10|15996.75|15996.75|15996.75|15996.75|15996.75|15996.75|15996.75|15996.75|0
1621501050000|2021-05-20 08:57:30|15992.79|15992.79|15988.82|15988.82|15992.79|15992.79|15988.82|15988.82|0
1621501140000|2021-05-20 08:59:00|15991.61|15991.61|15993.01|15993.01|15993.01|15993.01|15991.61|15991.61|0
1621501150000|2021-05-20 08:59:10|15996.98|15996.98|15998.38|15998.38|15998.38|15998.38|15996.98|15996.98|0
1621501230000|2021-05-20 09:00:30|15999.78|15999.78|15999.78|15999.78|15999.78|15999.78|15999.78|15999.78|0
1621501260000|2021-05-20 09:01:00|15996.98|15996.98|15987.65|15987.65|15996.98|15996.98|15987.65|15987.65|0
1621501310000|2021-05-20 09:01:50|15986.25|15986.25|15986.25|15986.25|15986.25|15986.25|15986.25|15986.25|0
1621501370000|2021-05-20 09:02:50|15982.28|15982.28|15978.31|15978.31|15982.28|15982.28|15978.31|15978.31|0
1621501400000|2021-05-20 09:03:20|15982.28|15982.28|15982.28|15982.28|15982.28|15982.28|15982.28|15982.28|0
1621501510000|2021-05-20 09:05:10|15985.08|15985.08|15985.08|15985.08|15985.08|15985.08|15985.08|15985.08|0
1621501520000|2021-05-20 09:05:20|15977.14|15977.14|15977.14|15977.14|15977.14|15977.14|15977.14|15977.14|0
1621501620000|2021-05-20 09:07:00|15981.33|15981.33|15981.33|15981.33|15981.33|15981.33|15981.33|15981.33|0
1621501640000|2021-05-20 09:07:20|15979.94|15979.94|15981.33|15981.33|15981.33|15981.33|15979.94|15979.94|0
1621501700000|2021-05-20 09:08:20|15973.4|15973.4|15961.5|15961.5|15973.4|15973.4|15961.5|15961.5|0
1621501770000|2021-05-20 09:09:30|15957.53|15957.53|15957.53|15957.53|15957.53|15957.53|15957.53|15957.53|0
1621501780000|2021-05-20 09:09:40|15958.93|15958.93|15960.32|15960.32|15960.32|15960.32|15958.93|15958.93|0
1621501870000|2021-05-20 09:11:10|15944.45|15944.45|15944.45|15944.45|15944.45|15944.45|15944.45|15944.45|0
1621501920000|2021-05-20 09:12:00|15947.25|15947.25|15947.25|15947.25|15947.25|15947.25|15947.25|15947.25|0
1621501930000|2021-05-20 09:12:10|15943.28|15943.28|15943.28|15943.28|15943.28|15943.28|15943.28|15943.28|0
1621502070000|2021-05-20 09:14:30|15946.08|15946.08|15947.48|15947.48|15947.48|15947.48|15946.08|15946.08|0
1621502100000|2021-05-20 09:15:00|15935.57|15935.57|15935.57|15935.57|15935.57|15935.57|15935.57|15935.57|0
1621502180000|2021-05-20 09:16:20|15941.16|15941.16|15941.16|15941.16|15942.56|15942.56|15941.16|15941.16|0
1621502280000|2021-05-20 09:18:00|15939.77|15939.77|15941.16|15941.16|15941.16|15941.16|15939.77|15939.77|0
1621502310000|2021-05-20 09:18:30|15943.96|15943.96|15943.96|15943.96|15943.96|15943.96|15943.96|15943.96|0
1621502340000|2021-05-20 09:19:00|15941.16|15941.16|15941.16|15941.16|15942.56|15942.56|15941.16|15941.16|0
1621502360000|2021-05-20 09:19:20|15937.72|15937.72|15935.42|15935.42|15937.72|15937.72|15935.42|15935.42|0
1621502380000|2021-05-20 09:19:40|15937.72|15937.72|15937.72|15937.72|15937.72|15937.72|15937.72|15937.72|0
1621502400000|2021-05-20 09:20:00|15936.32|15936.32|15934.92|15934.92|15936.32|15936.32|15934.92|15934.92|0
1621502440000|2021-05-20 09:20:40|15933.53|15933.53|15933.53|15933.53|15933.53|15933.53|15933.53|15933.53|0
1621502520000|2021-05-20 09:22:00|15932.13|15932.13|15932.13|15932.13|15932.13|15932.13|15932.13|15932.13|0
1621502530000|2021-05-20 09:22:10|15930.73|15930.73|15930.73|15930.73|15930.73|15930.73|15930.73|15930.73|0
1621502540000|2021-05-20 09:22:20|15927.93|15927.93|15927.93|15927.93|15927.93|15927.93|15927.93|15927.93|0
1621502560000|2021-05-20 09:22:40|15925.14|15925.14|15923.74|15923.74|15925.14|15925.14|15923.74|15923.74|0
1621502570000|2021-05-20 09:22:50|15919.15|15919.15|15916.85|15916.85|15919.15|15919.15|15916.85|15916.85|0
1621502590000|2021-05-20 09:23:10|15919.15|15919.15|15919.15|15919.15|15919.15|15919.15|15919.15|15919.15|0
1621502630000|2021-05-20 09:23:50|15916.35|15916.35|15916.35|15916.35|15916.35|15916.35|15916.35|15916.35|0
1621502670000|2021-05-20 09:24:30|15914.95|15914.95|15913.56|15913.56|15914.95|15914.95|15913.56|15913.56|0
1621502690000|2021-05-20 09:24:50|15912.16|15912.16|15910.76|15910.76|15912.16|15912.16|15910.76|15910.76|0
1621502770000|2021-05-20 09:26:10|15909.36|15909.36|15909.36|15909.36|15909.36|15909.36|15909.36|15909.36|0
1621502800000|2021-05-20 09:26:40|15908.21|15908.21|15907.07|15907.07|15908.21|15908.21|15907.07|15907.07|0
1621502850000|2021-05-20 09:27:30|15863.42|15863.42|15863.42|15863.42|15863.42|15863.42|15863.42|15863.42|0
1621502880000|2021-05-20 09:28:00|15864.82|15864.82|15864.82|15864.82|15864.82|15864.82|15864.82|15864.82|0
1621502900000|2021-05-20 09:28:20|15863.42|15863.42|15863.42|15863.42|15863.42|15863.42|15863.42|15863.42|0
1621502940000|2021-05-20 09:29:00|15862.02|15862.02|15862.02|15862.02|15862.02|15862.02|15862.02|15862.02|0
1621503000000|2021-05-20 09:30:00|15863.42|15863.42|15863.42|15863.42|15863.42|15863.42|15863.42|15863.42|0
1621503040000|2021-05-20 09:30:40|15862.02|15862.02|15862.02|15862.02|15862.02|15862.02|15862.02|15862.02|0
1621503100000|2021-05-20 09:31:40|15858.05|15858.05|15858.05|15858.05|15858.05|15858.05|15858.05|15858.05|0
1621503110000|2021-05-20 09:31:50|15850.12|15850.12|15850.12|15850.12|15850.12|15850.12|15850.12|15850.12|0
1621503120000|2021-05-20 09:32:00|15843.13|15843.13|15843.13|15843.13|15843.13|15843.13|15843.13|15843.13|0
1621503140000|2021-05-20 09:32:20|15847.1|15847.1|15847.1|15847.1|15847.1|15847.1|15847.1|15847.1|0
1621503150000|2021-05-20 09:32:30|15855.03|15855.03|15860.67|15860.67|15862.97|15862.97|15855.03|15855.03|0
1621503160000|2021-05-20 09:32:40|15868.61|15868.61|15868.61|15868.61|15868.61|15868.61|15868.61|15868.61|0
1621503170000|2021-05-20 09:32:50|15865.81|15865.81|15865.81|15865.81|15865.81|15865.81|15865.81|15865.81|0
1621503180000|2021-05-20 09:33:00|15861.84|15861.84|15861.84|15861.84|15861.84|15861.84|15861.84|15861.84|0
1621503210000|2021-05-20 09:33:30|15865.81|15865.81|15861.84|15861.84|15865.81|15865.81|15861.84|15861.84|0
1621503270000|2021-05-20 09:34:30|15864.64|15864.64|15864.64|15864.64|15864.64|15864.64|15864.64|15864.64|0
1621503330000|2021-05-20 09:35:30|15868.08|15868.08|15868.08|15868.08|15868.08|15868.08|15868.08|15868.08|0
1621503440000|2021-05-20 09:37:20|15864.12|15864.12|15864.12|15864.12|15864.12|15864.12|15864.12|15864.12|0
1621503480000|2021-05-20 09:38:00|15868.08|15868.08|15868.08|15868.08|15868.08|15868.08|15868.08|15868.08|0
1621503510000|2021-05-20 09:38:30|15866.69|15866.69|15866.69|15866.69|15866.69|15866.69|15866.69|15866.69|0
1621503520000|2021-05-20 09:38:40|15865.29|15865.29|15865.29|15865.29|15865.29|15865.29|15865.29|15865.29|0
1621503530000|2021-05-20 09:38:50|15862.49|15862.49|15862.49|15862.49|15862.49|15862.49|15862.49|15862.49|0
1621503670000|2021-05-20 09:41:10|15866.46|15866.46|15866.46|15866.46|15866.46|15866.46|15866.46|15866.46|0
1621503770000|2021-05-20 09:42:50|15865.06|15865.06|15863.66|15863.66|15865.06|15865.06|15863.66|15863.66|0
1621503790000|2021-05-20 09:43:10|15866.46|15866.46|15866.46|15866.46|15866.46|15866.46|15866.46|15866.46|0
1621503800000|2021-05-20 09:43:20|15867.86|15867.86|15870.65|15870.65|15870.65|15870.65|15867.86|15867.86|0
1621503810000|2021-05-20 09:43:30|15872.05|15872.05|15873.45|15873.45|15873.45|15873.45|15872.05|15872.05|0
1621503830000|2021-05-20 09:43:50|15876.25|15876.25|15876.25|15876.25|15876.25|15876.25|15876.25|15876.25|0
1621503870000|2021-05-20 09:44:30|15870.65|15870.65|15870.65|15870.65|15870.65|15870.65|15870.65|15870.65|0
1621503910000|2021-05-20 09:45:10|15862.72|15862.72|15862.72|15862.72|15862.72|15862.72|15862.72|15862.72|0
1621503960000|2021-05-20 09:46:00|15860.42|15860.42|15860.42|15860.42|15860.42|15860.42|15860.42|15860.42|0
1621504060000|2021-05-20 09:47:40|15863.22|15863.22|15863.22|15863.22|15863.22|15863.22|15863.22|15863.22|0
1621504080000|2021-05-20 09:48:00|15867.19|15867.19|15871.15|15871.15|15871.15|15871.15|15867.19|15867.19|0
1621504090000|2021-05-20 09:48:10|15872.55|15872.55|15872.55|15872.55|15872.55|15872.55|15872.55|15872.55|0
1621504150000|2021-05-20 09:49:10|15876.52|15876.52|15876.52|15876.52|15876.52|15876.52|15876.52|15876.52|0
1621504180000|2021-05-20 09:49:40|15879.31|15879.31|15882.11|15882.11|15882.11|15882.11|15879.31|15879.31|0
1621504190000|2021-05-20 09:49:50|15886.08|15886.08|15887.48|15887.48|15887.48|15887.48|15886.08|15886.08|0
1621504200000|2021-05-20 09:50:00|15891.44|15891.44|15895.41|15895.41|15895.41|15895.41|15891.44|15891.44|0
1621504210000|2021-05-20 09:50:10|15899.38|15899.38|15899.38|15899.38|15899.38|15899.38|15899.38|15899.38|0
1621504260000|2021-05-20 09:51:00|15895.41|15895.41|15895.41|15895.41|15895.41|15895.41|15895.41|15895.41|0
1621504270000|2021-05-20 09:51:10|15896.81|15896.81|15896.81|15896.81|15896.81|15896.81|15896.81|15896.81|0
1621504290000|2021-05-20 09:51:30|15894.01|15894.01|15894.01|15894.01|15894.01|15894.01|15894.01|15894.01|0
1621504300000|2021-05-20 09:51:40|15892.62|15892.62|15892.62|15892.62|15892.62|15892.62|15892.62|15892.62|0
1621504340000|2021-05-20 09:52:20|15891.22|15891.22|15891.22|15891.22|15891.22|15891.22|15891.22|15891.22|0
1621504420000|2021-05-20 09:53:40|15894.01|15894.01|15894.01|15894.01|15894.01|15894.01|15894.01|15894.01|0
1621504470000|2021-05-20 09:54:30|15895.41|15895.41|15895.41|15895.41|15895.41|15895.41|15895.41|15895.41|0
1621504480000|2021-05-20 09:54:40|15896.81|15896.81|15896.81|15896.81|15896.81|15896.81|15896.81|15896.81|0
1621504510000|2021-05-20 09:55:10|15888.87|15888.87|15888.87|15888.87|15888.87|15888.87|15888.87|15888.87|0
1621504540000|2021-05-20 09:55:40|15887.48|15887.48|15887.48|15887.48|15887.48|15887.48|15887.48|15887.48|0
1621504570000|2021-05-20 09:56:10|15891.44|15891.44|15891.44|15891.44|15891.44|15891.44|15891.44|15891.44|0
1621504590000|2021-05-20 09:56:30|15894.24|15894.24|15894.24|15894.24|15894.24|15894.24|15894.24|15894.24|0
1621504640000|2021-05-20 09:57:20|15897.04|15897.04|15897.04|15897.04|15897.04|15897.04|15897.04|15897.04|0
1621504720000|2021-05-20 09:58:40|15895.64|15895.64|15895.64|15895.64|15895.64|15895.64|15895.64|15895.64|0
1621504730000|2021-05-20 09:58:50|15892.84|15892.84|15890.05|15890.05|15892.84|15892.84|15890.05|15890.05|0
1621504740000|2021-05-20 09:59:00|15887.25|15887.25|15888.65|15888.65|15888.65|15888.65|15887.25|15887.25|0
1621504800000|2021-05-20 10:00:00|15890.05|15890.05|15891.44|15891.44|15891.44|15891.44|15890.05|15890.05|0
1621504840000|2021-05-20 10:00:40|15892.84|15892.84|15892.84|15892.84|15892.84|15892.84|15892.84|15892.84|0
1621504850000|2021-05-20 10:00:50|15896.81|15896.81|15896.81|15896.81|15896.81|15896.81|15896.81|15896.81|0
1621504890000|2021-05-20 10:01:30|15899.61|15899.61|15899.61|15899.61|15899.61|15899.61|15899.61|15899.61|0
1621504940000|2021-05-20 10:02:20|15898.21|15898.21|15894.24|15894.24|15898.21|15898.21|15894.24|15894.24|0
1621504960000|2021-05-20 10:02:40|15892.84|15892.84|15892.84|15892.84|15892.84|15892.84|15892.84|15892.84|0
1621504970000|2021-05-20 10:02:50|15888.87|15888.87|15888.87|15888.87|15888.87|15888.87|15888.87|15888.87|0
1621505060000|2021-05-20 10:04:20|15891.67|15891.67|15891.67|15891.67|15891.67|15891.67|15891.67|15891.67|0
1621505100000|2021-05-20 10:05:00|15894.47|15894.47|15897.26|15897.26|15897.26|15897.26|15894.47|15894.47|0
1621505170000|2021-05-20 10:06:10|15900.06|15900.06|15900.06|15900.06|15900.06|15900.06|15900.06|15900.06|0
1621505490000|2021-05-20 10:11:30|15898.66|15898.66|15898.66|15898.66|15898.66|15898.66|15898.66|15898.66|0
1621505660000|2021-05-20 10:14:20|15897.26|15897.26|15897.26|15897.26|15897.26|15897.26|15897.26|15897.26|0
1621505700000|2021-05-20 10:15:00|15895.86|15895.86|15895.86|15895.86|15895.86|15895.86|15895.86|15895.86|0
1621505760000|2021-05-20 10:16:00|15899.83|15899.83|15891.9|15891.9|15899.83|15899.83|15891.9|15891.9|0
1621505770000|2021-05-20 10:16:10|15895.86|15895.86|15895.86|15895.86|15895.86|15895.86|15895.86|15895.86|0
1621505830000|2021-05-20 10:17:10|15891.9|15891.9|15891.9|15891.9|15891.9|15891.9|15891.9|15891.9|0
1621505840000|2021-05-20 10:17:20|15887.93|15887.93|15887.93|15887.93|15887.93|15887.93|15887.93|15887.93|0
1621505850000|2021-05-20 10:17:30|15883.96|15883.96|15883.96|15883.96|15883.96|15883.96|15883.96|15883.96|0
1621505890000|2021-05-20 10:18:10|15882.56|15882.56|15882.56|15882.56|15882.56|15882.56|15882.56|15882.56|0
1621505960000|2021-05-20 10:19:20|15881.17|15881.17|15877.2|15877.2|15881.17|15881.17|15877.2|15877.2|0
1621506040000|2021-05-20 10:20:40|15878.35|15878.35|15878.35|15878.35|15878.35|15878.35|15878.35|15878.35|0
1621506050000|2021-05-20 10:20:50|15879.74|15879.74|15879.74|15879.74|15879.74|15879.74|15879.74|15879.74|0
1621506100000|2021-05-20 10:21:40|15881.14|15881.14|15883.94|15883.94|15883.94|15883.94|15881.14|15881.14|0
1621506120000|2021-05-20 10:22:00|15885.34|15885.34|15889.53|15889.53|15889.53|15889.53|15885.34|15885.34|0
1621506130000|2021-05-20 10:22:10|15893.5|15893.5|15897.47|15897.47|15897.47|15897.47|15893.5|15893.5|0
1621506260000|2021-05-20 10:24:20|15901.43|15901.43|15901.43|15901.43|15901.43|15901.43|15901.43|15901.43|0
1621506270000|2021-05-20 10:24:30|15904.23|15904.23|15908.42|15908.42|15908.42|15908.42|15904.23|15904.23|0
1621506300000|2021-05-20 10:25:00|15909.82|15909.82|15908.42|15908.42|15909.82|15909.82|15908.42|15908.42|0
1621506350000|2021-05-20 10:25:50|15904.46|15904.46|15904.46|15904.46|15904.46|15904.46|15904.46|15904.46|0
1621506400000|2021-05-20 10:26:40|15903.06|15903.06|15903.06|15903.06|15903.06|15903.06|15903.06|15903.06|0
1621506550000|2021-05-20 10:29:10|15905.85|15905.85|15905.85|15905.85|15905.85|15905.85|15905.85|15905.85|0
1621506590000|2021-05-20 10:29:50|15907.25|15907.25|15908.4|15908.4|15908.4|15908.4|15907.25|15907.25|0
1621506630000|2021-05-20 10:30:30|15909.8|15909.8|15911.2|15911.2|15911.2|15911.2|15909.8|15909.8|0
1621506680000|2021-05-20 10:31:20|15915.16|15915.16|15923.1|15923.1|15923.1|15923.1|15915.16|15915.16|0
1621506720000|2021-05-20 10:32:00|15921.7|15921.7|15923.1|15923.1|15923.1|15923.1|15921.7|15921.7|0
1621506730000|2021-05-20 10:32:10|15924.5|15924.5|15925.89|15925.89|15925.89|15925.89|15924.5|15924.5|0
1621506740000|2021-05-20 10:32:20|15928.69|15928.69|15928.69|15928.69|15928.69|15928.69|15928.69|15928.69|0
1621506770000|2021-05-20 10:32:50|15932.88|15932.88|15932.88|15932.88|15932.88|15932.88|15932.88|15932.88|0
1621506830000|2021-05-20 10:33:50|15930.09|15930.09|15930.09|15930.09|15931.49|15931.49|15930.09|15930.09|0
1621506990000|2021-05-20 10:36:30|15927.29|15927.29|15927.29|15927.29|15927.29|15927.29|15927.29|15927.29|0
1621507240000|2021-05-20 10:40:40|15928.69|15928.69|15932.88|15932.88|15932.88|15932.88|15928.69|15928.69|0
1621507300000|2021-05-20 10:41:40|15934.28|15934.28|15934.28|15934.28|15934.28|15934.28|15934.28|15934.28|0
1621507330000|2021-05-20 10:42:10|15932.88|15932.88|15930.09|15930.09|15932.88|15932.88|15930.09|15930.09|0
1621507340000|2021-05-20 10:42:20|15928.69|15928.69|15928.69|15928.69|15928.69|15928.69|15928.69|15928.69|0
1621507390000|2021-05-20 10:43:10|15930.09|15930.09|15930.09|15930.09|15930.09|15930.09|15930.09|15930.09|0
1621507420000|2021-05-20 10:43:40|15932.88|15932.88|15932.88|15932.88|15932.88|15932.88|15932.88|15932.88|0
1621507430000|2021-05-20 10:43:50|15936.85|15936.85|15940.82|15940.82|15940.82|15940.82|15936.85|15936.85|0
1621507480000|2021-05-20 10:44:40|15944.79|15944.79|15941.99|15941.99|15944.79|15944.79|15941.99|15941.99|0
1621507520000|2021-05-20 10:45:20|15934.06|15934.06|15934.06|15934.06|15934.06|15934.06|15934.06|15934.06|0
1621507530000|2021-05-20 10:45:30|15930.09|15930.09|15930.09|15930.09|15930.09|15930.09|15930.09|15930.09|0
1621507550000|2021-05-20 10:45:50|15931.49|15931.49|15931.49|15931.49|15931.49|15931.49|15931.49|15931.49|0
1621507710000|2021-05-20 10:48:30|15932.88|15932.88|15932.88|15932.88|15932.88|15932.88|15932.88|15932.88|0
1621507730000|2021-05-20 10:48:50|15934.28|15934.28|15934.28|15934.28|15934.28|15934.28|15934.28|15934.28|0
1621507810000|2021-05-20 10:50:10|15931.49|15931.49|15931.49|15931.49|15931.49|15931.49|15931.49|15931.49|0
1621507940000|2021-05-20 10:52:20|15935.45|15935.45|15935.45|15935.45|15935.45|15935.45|15935.45|15935.45|0
1621507970000|2021-05-20 10:52:50|15936.85|15936.85|15939.65|15939.65|15939.65|15939.65|15936.85|15936.85|0
1621507980000|2021-05-20 10:53:00|15947.58|15947.58|15948.73|15948.73|15948.73|15948.73|15947.58|15947.58|0
1621508040000|2021-05-20 10:54:00|15951.53|15951.53|15951.53|15951.53|15951.53|15951.53|15951.53|15951.53|0
1621508180000|2021-05-20 10:56:20|15948.73|15948.73|15947.33|15947.33|15948.73|15948.73|15947.33|15947.33|0
1621508190000|2021-05-20 10:56:30|15945.94|15945.94|15945.94|15945.94|15945.94|15945.94|15945.94|15945.94|0
1621508220000|2021-05-20 10:57:00|15944.79|15944.79|15944.79|15944.79|15944.79|15944.79|15944.79|15944.79|0
1621508250000|2021-05-20 10:57:30|15946.19|15946.19|15946.19|15946.19|15946.19|15946.19|15946.19|15946.19|0
1621508340000|2021-05-20 10:59:00|15944.79|15944.79|15943.64|15943.64|15944.79|15944.79|15943.64|15943.64|0
1621508360000|2021-05-20 10:59:20|15945.04|15945.04|15945.04|15945.04|15945.04|15945.04|15945.04|15945.04|0
1621508400000|2021-05-20 11:00:00|15947.83|15947.83|15943.64|15943.64|15947.83|15947.83|15943.64|15943.64|0
1621508410000|2021-05-20 11:00:10|15949.01|15949.01|15949.01|15949.01|15949.01|15949.01|15949.01|15949.01|0
1621508460000|2021-05-20 11:01:00|15951.8|15951.8|15951.8|15951.8|15951.8|15951.8|15951.8|15951.8|0
1621508520000|2021-05-20 11:02:00|15954.6|15954.6|15954.6|15954.6|15954.6|15954.6|15954.6|15954.6|0
1621508560000|2021-05-20 11:02:40|15957.39|15957.39|15957.39|15957.39|15957.39|15957.39|15957.39|15957.39|0
1621508600000|2021-05-20 11:03:20|15956|15956|15956|15956|15956|15956|15956|15956|0
1621508640000|2021-05-20 11:04:00|15957.39|15957.39|15957.39|15957.39|15957.39|15957.39|15957.39|15957.39|0
1621508720000|2021-05-20 11:05:20|15953.43|15953.43|15949.46|15949.46|15953.43|15953.43|15949.46|15949.46|0
1621508730000|2021-05-20 11:05:30|15948.06|15948.06|15945.26|15945.26|15948.06|15948.06|15945.26|15945.26|0
1621508740000|2021-05-20 11:05:40|15946.66|15946.66|15946.66|15946.66|15946.66|15946.66|15946.66|15946.66|0
1621508750000|2021-05-20 11:05:50|15942.69|15942.69|15942.69|15942.69|15942.69|15942.69|15942.69|15942.69|0
1621508810000|2021-05-20 11:06:50|15944.09|15944.09|15944.09|15944.09|15944.09|15944.09|15944.09|15944.09|0
1621508860000|2021-05-20 11:07:40|15945.49|15945.49|15944.09|15944.09|15945.49|15945.49|15944.09|15944.09|0
1621508870000|2021-05-20 11:07:50|15948.06|15948.06|15944.09|15944.09|15948.06|15948.06|15944.09|15944.09|0
1621508880000|2021-05-20 11:08:00|15942.69|15942.69|15942.69|15942.69|15942.69|15942.69|15942.69|15942.69|0
1621508930000|2021-05-20 11:08:50|15941.3|15941.3|15941.3|15941.3|15941.3|15941.3|15941.3|15941.3|0
1621509040000|2021-05-20 11:10:40|15939.9|15939.9|15939.9|15939.9|15939.9|15939.9|15939.9|15939.9|0
1621509110000|2021-05-20 11:11:50|15941.3|15941.3|15945.26|15945.26|15945.26|15945.26|15941.3|15941.3|0
1621509160000|2021-05-20 11:12:40|15946.66|15946.66|15946.66|15946.66|15946.66|15946.66|15946.66|15946.66|0
1621509190000|2021-05-20 11:13:10|15948.06|15948.06|15948.06|15948.06|15948.06|15948.06|15948.06|15948.06|0
1621509240000|2021-05-20 11:14:00|15946.91|15946.91|15946.91|15946.91|15946.91|15946.91|15946.91|15946.91|0
1621509300000|2021-05-20 11:15:00|15948.31|15948.31|15948.31|15948.31|15948.31|15948.31|15948.31|15948.31|0
1621509380000|2021-05-20 11:16:20|15949.71|15949.71|15951.11|15951.11|15951.11|15951.11|15949.71|15949.71|0
1621509520000|2021-05-20 11:18:40|15952.25|15952.25|15952.25|15952.25|15952.25|15952.25|15952.25|15952.25|0
1621509610000|2021-05-20 11:20:10|15950.86|15950.86|15938.95|15938.95|15950.86|15950.86|15938.95|15938.95|0
1621509620000|2021-05-20 11:20:20|15936.16|15936.16|15936.16|15936.16|15936.16|15936.16|15936.16|15936.16|0
1621509630000|2021-05-20 11:20:30|15934.76|15934.76|15934.76|15934.76|15934.76|15934.76|15934.76|15934.76|0
1621509760000|2021-05-20 11:22:40|15936.16|15936.16|15936.16|15936.16|15936.16|15936.16|15936.16|15936.16|0
1621509780000|2021-05-20 11:23:00|15937.56|15937.56|15937.56|15937.56|15937.56|15937.56|15937.56|15937.56|0
1621509830000|2021-05-20 11:23:50|15936.16|15936.16|15936.16|15936.16|15936.16|15936.16|15936.16|15936.16|0
1621509870000|2021-05-20 11:24:30|15937.56|15937.56|15937.56|15937.56|15937.56|15937.56|15937.56|15937.56|0
1621509910000|2021-05-20 11:25:10|15938.95|15938.95|15938.95|15938.95|15938.95|15938.95|15938.95|15938.95|0
1621509930000|2021-05-20 11:25:30|15941.75|15941.75|15941.75|15941.75|15941.75|15941.75|15941.75|15941.75|0
1621510090000|2021-05-20 11:28:10|15938.95|15938.95|15938.95|15938.95|15938.95|15938.95|15938.95|15938.95|0
1621510120000|2021-05-20 11:28:40|15940.35|15940.35|15940.35|15940.35|15940.35|15940.35|15940.35|15940.35|0
1621510160000|2021-05-20 11:29:20|15938.06|15938.06|15938.06|15938.06|15938.06|15938.06|15938.06|15938.06|0
1621510180000|2021-05-20 11:29:40|15936.66|15936.66|15936.66|15936.66|15936.66|15936.66|15936.66|15936.66|0
1621510220000|2021-05-20 11:30:20|15932.69|15932.69|15932.69|15932.69|15932.69|15932.69|15932.69|15932.69|0
1621510250000|2021-05-20 11:30:50|15936.88|15936.88|15936.88|15936.88|15936.88|15936.88|15936.88|15936.88|0
1621510310000|2021-05-20 11:31:50|15938.28|15938.28|15938.28|15938.28|15938.28|15938.28|15938.28|15938.28|0
1621510350000|2021-05-20 11:32:30|15942.25|15942.25|15942.25|15942.25|15942.25|15942.25|15942.25|15942.25|0
1621510400000|2021-05-20 11:33:20|15943.65|15943.65|15943.65|15943.65|15943.65|15943.65|15943.65|15943.65|0
1621510410000|2021-05-20 11:33:30|15945.05|15945.05|15945.05|15945.05|15945.05|15945.05|15945.05|15945.05|0
1621510460000|2021-05-20 11:34:20|15949.01|15949.01|15949.01|15949.01|15949.01|15949.01|15949.01|15949.01|0
1621510510000|2021-05-20 11:35:10|15950.41|15950.41|15950.41|15950.41|15950.41|15950.41|15950.41|15950.41|0
1621510620000|2021-05-20 11:37:00|15946.44|15946.44|15946.44|15946.44|15946.44|15946.44|15946.44|15946.44|0
1621510630000|2021-05-20 11:37:10|15945.05|15945.05|15945.05|15945.05|15945.05|15945.05|15945.05|15945.05|0
1621510650000|2021-05-20 11:37:30|15943.65|15943.65|15943.65|15943.65|15943.65|15943.65|15943.65|15943.65|0
1621510690000|2021-05-20 11:38:10|15942.25|15942.25|15943.65|15943.65|15943.65|15943.65|15942.25|15942.25|0
1621510700000|2021-05-20 11:38:20|15942.25|15942.25|15940.85|15940.85|15942.25|15942.25|15940.85|15940.85|0
1621510710000|2021-05-20 11:38:30|15942.25|15942.25|15942.25|15942.25|15942.25|15942.25|15942.25|15942.25|0
1621510720000|2021-05-20 11:38:40|15938.28|15938.28|15938.28|15938.28|15938.28|15938.28|15938.28|15938.28|0
1621510750000|2021-05-20 11:39:10|15936.88|15936.88|15936.88|15936.88|15936.88|15936.88|15936.88|15936.88|0
1621510800000|2021-05-20 11:40:00|15939.68|15939.68|15939.68|15939.68|15939.68|15939.68|15939.68|15939.68|0
1621510940000|2021-05-20 11:42:20|15942.48|15942.48|15942.48|15942.48|15942.48|15942.48|15942.48|15942.48|0
1621510970000|2021-05-20 11:42:50|15943.87|15943.87|15943.87|15943.87|15943.87|15943.87|15943.87|15943.87|0
1621511060000|2021-05-20 11:44:20|15942.48|15942.48|15942.48|15942.48|15942.48|15942.48|15942.48|15942.48|0
1621511100000|2021-05-20 11:45:00|15945.92|15945.92|15945.92|15945.92|15945.92|15945.92|15945.92|15945.92|0
1621511110000|2021-05-20 11:45:10|15947.32|15947.32|15947.32|15947.32|15947.32|15947.32|15947.32|15947.32|0
1621511200000|2021-05-20 11:46:40|15945.92|15945.92|15945.92|15945.92|15945.92|15945.92|15945.92|15945.92|0
1621511260000|2021-05-20 11:47:40|15947.32|15947.32|15947.32|15947.32|15947.32|15947.32|15947.32|15947.32|0
1621511280000|2021-05-20 11:48:00|15948.72|15948.72|15948.72|15948.72|15948.72|15948.72|15948.72|15948.72|0
1621511300000|2021-05-20 11:48:20|15950.11|15950.11|15950.11|15950.11|15950.11|15950.11|15950.11|15950.11|0
1621511320000|2021-05-20 11:48:40|15947.32|15947.32|15947.32|15947.32|15947.32|15947.32|15947.32|15947.32|0
1621511370000|2021-05-20 11:49:30|15948.47|15948.47|15948.47|15948.47|15948.47|15948.47|15948.47|15948.47|0
1621511380000|2021-05-20 11:49:40|15949.61|15949.61|15949.61|15949.61|15949.61|15949.61|15949.61|15949.61|0
1621511390000|2021-05-20 11:49:50|15950.76|15950.76|15950.76|15950.76|15950.76|15950.76|15950.76|15950.76|0
1621511430000|2021-05-20 11:50:30|15962.66|15962.66|15962.66|15962.66|15962.66|15962.66|15962.66|15962.66|0
1621511450000|2021-05-20 11:50:50|15963.81|15963.81|15963.81|15963.81|15963.81|15963.81|15963.81|15963.81|0
1621511530000|2021-05-20 11:52:10|15965.21|15965.21|15965.21|15965.21|15965.21|15965.21|15965.21|15965.21|0
1621511540000|2021-05-20 11:52:20|15966.61|15966.61|15966.61|15966.61|15966.61|15966.61|15966.61|15966.61|0
1621511550000|2021-05-20 11:52:30|15965.21|15965.21|15965.21|15965.21|15965.21|15965.21|15965.21|15965.21|0
1621511720000|2021-05-20 11:55:20|15966.61|15966.61|15966.61|15966.61|15966.61|15966.61|15966.61|15966.61|0
1621511730000|2021-05-20 11:55:30|15970.58|15970.58|15970.58|15970.58|15970.58|15970.58|15970.58|15970.58|0
1621511820000|2021-05-20 11:57:00|15973.37|15973.37|15969.41|15969.41|15973.37|15973.37|15969.41|15969.41|0
1621511850000|2021-05-20 11:57:30|15968.01|15968.01|15968.01|15968.01|15968.01|15968.01|15968.01|15968.01|0
1621511880000|2021-05-20 11:58:00|15964.04|15964.04|15964.04|15964.04|15964.04|15964.04|15964.04|15964.04|0
1621511950000|2021-05-20 11:59:10|15962.64|15962.64|15962.64|15962.64|15962.64|15962.64|15962.64|15962.64|0
1621512010000|2021-05-20 12:00:10|15961.49|15961.49|15961.49|15961.49|15961.49|15961.49|15961.49|15961.49|0
1621512040000|2021-05-20 12:00:40|15962.89|15962.89|15962.89|15962.89|15962.89|15962.89|15962.89|15962.89|0
1621512160000|2021-05-20 12:02:40|15965.69|15965.69|15965.69|15965.69|15965.69|15965.69|15965.69|15965.69|0
1621512190000|2021-05-20 12:03:10|15964.29|15964.29|15964.29|15964.29|15964.29|15964.29|15964.29|15964.29|0
1621512200000|2021-05-20 12:03:20|15962.89|15962.89|15962.89|15962.89|15962.89|15962.89|15962.89|15962.89|0
1621512230000|2021-05-20 12:03:50|15961.49|15961.49|15961.49|15961.49|15961.49|15961.49|15961.49|15961.49|0
1621512380000|2021-05-20 12:06:20|15965.46|15965.46|15965.46|15965.46|15965.46|15965.46|15965.46|15965.46|0
1621512480000|2021-05-20 12:08:00|15969.43|15969.43|15969.43|15969.43|15969.43|15969.43|15969.43|15969.43|0
1621512490000|2021-05-20 12:08:10|15966.63|15966.63|15966.63|15966.63|15966.63|15966.63|15966.63|15966.63|0
1621512520000|2021-05-20 12:08:40|15965.48|15965.48|15965.48|15965.48|15965.48|15965.48|15965.48|15965.48|0
1621512590000|2021-05-20 12:09:50|15964.09|15964.09|15964.09|15964.09|15964.09|15964.09|15964.09|15964.09|0
1621512750000|2021-05-20 12:12:30|15960.12|15960.12|15958.72|15958.72|15960.12|15960.12|15958.72|15958.72|0
1621512830000|2021-05-20 12:13:50|15961.52|15961.52|15964.31|15964.31|15964.31|15964.31|15961.52|15961.52|0
1621513010000|2021-05-20 12:16:50|15965.46|15965.46|15965.46|15965.46|15965.46|15965.46|15965.46|15965.46|0
1621513080000|2021-05-20 12:18:00|15964.06|15964.06|15964.06|15964.06|15964.06|15964.06|15964.06|15964.06|0
1621513090000|2021-05-20 12:18:10|15962.66|15962.66|15962.66|15962.66|15962.66|15962.66|15962.66|15962.66|0
1621513140000|2021-05-20 12:19:00|15958.7|15958.7|15955.9|15955.9|15958.7|15958.7|15955.9|15955.9|0
1621513200000|2021-05-20 12:20:00|15963.84|15963.84|15963.84|15963.84|15963.84|15963.84|15963.84|15963.84|0
1621513270000|2021-05-20 12:21:10|15962.44|15962.44|15966.63|15966.63|15966.63|15966.63|15962.44|15962.44|0
1621513430000|2021-05-20 12:23:50|15965.23|15965.23|15965.23|15965.23|15965.23|15965.23|15965.23|15965.23|0
1621513450000|2021-05-20 12:24:10|15966.63|15966.63|15966.63|15966.63|15966.63|15966.63|15966.63|15966.63|0
1621513590000|2021-05-20 12:26:30|15968.03|15968.03|15966.63|15966.63|15968.03|15968.03|15966.63|15966.63|0
1621513790000|2021-05-20 12:29:50|15968.03|15968.03|15968.03|15968.03|15968.03|15968.03|15968.03|15968.03|0
1621513850000|2021-05-20 12:30:50|15966.63|15966.63|15966.63|15966.63|15966.63|15966.63|15966.63|15966.63|0
1621513860000|2021-05-20 12:31:00|15968.03|15968.03|15968.03|15968.03|15968.03|15968.03|15968.03|15968.03|0
1621513930000|2021-05-20 12:32:10|15964.06|15964.06|15964.06|15964.06|15964.06|15964.06|15964.06|15964.06|0
1621513990000|2021-05-20 12:33:10|15965.46|15965.46|15965.46|15965.46|15965.46|15965.46|15965.46|15965.46|0
1621514010000|2021-05-20 12:33:30|15966.86|15966.86|15966.86|15966.86|15966.86|15966.86|15966.86|15966.86|0
1621514060000|2021-05-20 12:34:20|15968.26|15968.26|15968.26|15968.26|15968.26|15968.26|15968.26|15968.26|0
1621514220000|2021-05-20 12:37:00|15969.66|15969.66|15969.66|15969.66|15969.66|15969.66|15969.66|15969.66|0
1621514250000|2021-05-20 12:37:30|15972.45|15972.45|15972.45|15972.45|15972.45|15972.45|15972.45|15972.45|0
1621514270000|2021-05-20 12:37:50|15971.05|15971.05|15971.05|15971.05|15971.05|15971.05|15971.05|15971.05|0
1621514290000|2021-05-20 12:38:10|15969.66|15969.66|15969.66|15969.66|15969.66|15969.66|15969.66|15969.66|0
1621514320000|2021-05-20 12:38:40|15972.45|15972.45|15972.45|15972.45|15972.45|15972.45|15972.45|15972.45|0
1621514330000|2021-05-20 12:38:50|15973.85|15973.85|15973.85|15973.85|15973.85|15973.85|15973.85|15973.85|0
1621514400000|2021-05-20 12:40:00|15975.25|15975.25|15975.25|15975.25|15975.25|15975.25|15975.25|15975.25|0
1621514440000|2021-05-20 12:40:40|15976.65|15976.65|15976.65|15976.65|15976.65|15976.65|15976.65|15976.65|0
1621514470000|2021-05-20 12:41:10|15978.04|15978.04|15980.84|15980.84|15980.84|15980.84|15978.04|15978.04|0
1621514490000|2021-05-20 12:41:30|15979.44|15979.44|15978.04|15978.04|15979.44|15979.44|15978.04|15978.04|0
1621514510000|2021-05-20 12:41:50|15976.65|15976.65|15976.65|15976.65|15976.65|15976.65|15976.65|15976.65|0
1621514540000|2021-05-20 12:42:20|15972.68|15972.68|15972.68|15972.68|15972.68|15972.68|15972.68|15972.68|0
1621514570000|2021-05-20 12:42:50|15971.28|15971.28|15971.28|15971.28|15971.28|15971.28|15971.28|15971.28|0
1621514740000|2021-05-20 12:45:40|15967.31|15967.31|15967.31|15967.31|15967.31|15967.31|15967.31|15967.31|0
1621514790000|2021-05-20 12:46:30|15963.34|15963.34|15963.34|15963.34|15963.34|15963.34|15963.34|15963.34|0
1621514840000|2021-05-20 12:47:20|15964.74|15964.74|15968.71|15968.71|15968.71|15968.71|15964.74|15964.74|0
1621514880000|2021-05-20 12:48:00|15970.11|15970.11|15970.11|15970.11|15970.11|15970.11|15970.11|15970.11|0
1621514890000|2021-05-20 12:48:10|15968.71|15968.71|15968.71|15968.71|15968.71|15968.71|15968.71|15968.71|0
1621514920000|2021-05-20 12:48:40|15970.11|15970.11|15970.11|15970.11|15970.11|15970.11|15970.11|15970.11|0
1621514960000|2021-05-20 12:49:20|15968.71|15968.71|15965.91|15965.91|15968.71|15968.71|15965.91|15965.91|0
1621514980000|2021-05-20 12:49:40|15961.95|15961.95|15961.95|15961.95|15961.95|15961.95|15961.95|15961.95|0
1621515060000|2021-05-20 12:51:00|15954.01|15954.01|15954.01|15954.01|15954.01|15954.01|15954.01|15954.01|0
1621515090000|2021-05-20 12:51:30|15950.04|15950.04|15950.04|15950.04|15950.04|15950.04|15950.04|15950.04|0
1621515100000|2021-05-20 12:51:40|15957.98|15957.98|15957.98|15957.98|15957.98|15957.98|15957.98|15957.98|0
1621515120000|2021-05-20 12:52:00|15961.95|15961.95|15954.01|15954.01|15961.95|15961.95|15954.01|15954.01|0
1621515150000|2021-05-20 12:52:30|15955.41|15955.41|15955.41|15955.41|15955.41|15955.41|15955.41|15955.41|0
1621515190000|2021-05-20 12:53:10|15963.34|15963.34|15963.34|15963.34|15963.34|15963.34|15963.34|15963.34|0
1621515200000|2021-05-20 12:53:20|15964.74|15964.74|15964.74|15964.74|15964.74|15964.74|15964.74|15964.74|0
1621515220000|2021-05-20 12:53:40|15960.77|15960.77|15960.77|15960.77|15960.77|15960.77|15960.77|15960.77|0
1621515310000|2021-05-20 12:55:10|15959.38|15959.38|15959.38|15959.38|15959.38|15959.38|15959.38|15959.38|0
1621515340000|2021-05-20 12:55:40|15963.34|15963.34|15963.34|15963.34|15963.34|15963.34|15963.34|15963.34|0
1621515350000|2021-05-20 12:55:50|15967.31|15967.31|15972.68|15972.68|15972.68|15972.68|15967.31|15967.31|0
1621515370000|2021-05-20 12:56:10|15976.65|15976.65|15976.65|15976.65|15976.65|15976.65|15976.65|15976.65|0
1621515420000|2021-05-20 12:57:00|15980.84|15980.84|15980.84|15980.84|15980.84|15980.84|15980.84|15980.84|0
1621515470000|2021-05-20 12:57:50|15982.24|15982.24|15982.24|15982.24|15982.24|15982.24|15982.24|15982.24|0
1621515520000|2021-05-20 12:58:40|15984.53|15984.53|15984.53|15984.53|15984.53|15984.53|15984.53|15984.53|0
1621515590000|2021-05-20 12:59:50|15981.09|15981.09|15981.09|15981.09|15981.09|15981.09|15981.09|15981.09|0
1621515600000|2021-05-20 13:00:00|15982.49|15982.49|15990.42|15990.42|15990.42|15990.42|15982.49|15982.49|0
1621515610000|2021-05-20 13:00:10|15991.82|15991.82|15991.82|15991.82|15991.82|15991.82|15991.82|15991.82|0
1621515620000|2021-05-20 13:00:20|15993.22|15993.22|15993.22|15993.22|15993.22|15993.22|15993.22|15993.22|0
1621515630000|2021-05-20 13:00:30|15997.19|15997.19|15997.19|15997.19|15997.19|15997.19|15997.19|15997.19|0
1621515690000|2021-05-20 13:01:30|15993.22|15993.22|15993.22|15993.22|15993.22|15993.22|15993.22|15993.22|0
1621515720000|2021-05-20 13:02:00|15989.25|15989.25|15989.25|15989.25|15989.25|15989.25|15989.25|15989.25|0
1621515730000|2021-05-20 13:02:10|15990.65|15990.65|15992.05|15992.05|15992.05|15992.05|15990.65|15990.65|0
1621515750000|2021-05-20 13:02:30|15989.25|15989.25|15990.65|15990.65|15990.65|15990.65|15989.25|15989.25|0
1621515870000|2021-05-20 13:04:30|15992.05|15992.05|15992.05|15992.05|15992.05|15992.05|15992.05|15992.05|0
1621515900000|2021-05-20 13:05:00|15993.45|15993.45|15993.45|15993.45|15993.45|15993.45|15993.45|15993.45|0
1621515980000|2021-05-20 13:06:20|15994.84|15994.84|15994.84|15994.84|15994.84|15994.84|15994.84|15994.84|0
1621516000000|2021-05-20 13:06:40|15993.45|15993.45|15993.45|15993.45|15993.45|15993.45|15993.45|15993.45|0
1621516020000|2021-05-20 13:07:00|15994.84|15994.84|15994.84|15994.84|15994.84|15994.84|15994.84|15994.84|0
1621516050000|2021-05-20 13:07:30|15996.24|15996.24|15997.64|15997.64|15997.64|15997.64|15996.24|15996.24|0
1621516070000|2021-05-20 13:07:50|15996.24|15996.24|15996.24|15996.24|15996.24|15996.24|15996.24|15996.24|0
1621516080000|2021-05-20 13:08:00|15993.45|15993.45|15993.45|15993.45|15993.45|15993.45|15993.45|15993.45|0
1621516090000|2021-05-20 13:08:10|15992.05|15992.05|15992.05|15992.05|15992.05|15992.05|15992.05|15992.05|0
1621516110000|2021-05-20 13:08:30|15989.25|15989.25|15989.25|15989.25|15989.25|15989.25|15989.25|15989.25|0
1621516140000|2021-05-20 13:09:00|15990.65|15990.65|15990.65|15990.65|15990.65|15990.65|15990.65|15990.65|0
1621516230000|2021-05-20 13:10:30|15974.78|15974.78|15974.78|15974.78|15974.78|15974.78|15974.78|15974.78|0
1621516280000|2021-05-20 13:11:20|15978.75|15978.75|15978.75|15978.75|15978.75|15978.75|15978.75|15978.75|0
1621516320000|2021-05-20 13:12:00|15980.14|15980.14|15974.55|15974.55|15980.14|15980.14|15974.55|15974.55|0
1621516350000|2021-05-20 13:12:30|15977.35|15977.35|15977.35|15977.35|15977.35|15977.35|15977.35|15977.35|0
1621516360000|2021-05-20 13:12:40|15980.14|15980.14|15980.14|15980.14|15980.14|15980.14|15980.14|15980.14|0
1621516370000|2021-05-20 13:12:50|15981.54|15981.54|15981.54|15981.54|15981.54|15981.54|15981.54|15981.54|0
1621516390000|2021-05-20 13:13:10|15985.51|15985.51|15985.51|15985.51|15985.51|15985.51|15985.51|15985.51|0
1621516400000|2021-05-20 13:13:20|15986.91|15986.91|15986.91|15986.91|15986.91|15986.91|15986.91|15986.91|0
1621516420000|2021-05-20 13:13:40|15985.51|15985.51|15985.51|15985.51|15985.51|15985.51|15985.51|15985.51|0
1621516510000|2021-05-20 13:15:10|15981.54|15981.54|15982.94|15982.94|15982.94|15982.94|15981.54|15981.54|0
1621516560000|2021-05-20 13:16:00|15981.54|15981.54|15981.54|15981.54|15981.54|15981.54|15981.54|15981.54|0
1621516630000|2021-05-20 13:17:10|15980.14|15980.14|15981.54|15981.54|15981.54|15981.54|15980.14|15980.14|0
1621516690000|2021-05-20 13:18:10|15973.61|15973.61|15973.61|15973.61|15973.61|15973.61|15973.61|15973.61|0
1621516760000|2021-05-20 13:19:20|15979.2|15979.2|15979.2|15979.2|15979.2|15979.2|15979.2|15979.2|0
1621516770000|2021-05-20 13:19:30|15977.8|15977.8|15977.8|15977.8|15977.8|15977.8|15977.8|15977.8|0
1621516820000|2021-05-20 13:20:20|15981.77|15981.77|15981.77|15981.77|15981.77|15981.77|15981.77|15981.77|0
1621516840000|2021-05-20 13:20:40|15989.7|15989.7|15989.7|15989.7|15989.7|15989.7|15989.7|15989.7|0
1621516910000|2021-05-20 13:21:50|15988.31|15988.31|15986.91|15986.91|15988.31|15988.31|15986.91|15986.91|0
1621516940000|2021-05-20 13:22:20|15988.31|15988.31|15988.31|15988.31|15988.31|15988.31|15988.31|15988.31|0
1621516970000|2021-05-20 13:22:50|15986.91|15986.91|15986.91|15986.91|15986.91|15986.91|15986.91|15986.91|0
1621517080000|2021-05-20 13:24:40|15990.88|15990.88|15990.88|15990.88|15990.88|15990.88|15990.88|15990.88|0
1621517090000|2021-05-20 13:24:50|15995.07|15995.07|15995.07|15995.07|15995.07|15995.07|15995.07|15995.07|0
1621517100000|2021-05-20 13:25:00|15992.27|15992.27|15992.27|15992.27|15992.27|15992.27|15992.27|15992.27|0
1621517200000|2021-05-20 13:26:40|15988.31|15988.31|15988.31|15988.31|15988.31|15988.31|15988.31|15988.31|0
1621517210000|2021-05-20 13:26:50|15984.34|15984.34|15984.34|15984.34|15984.34|15984.34|15984.34|15984.34|0
1621517280000|2021-05-20 13:28:00|15982.94|15982.94|15982.94|15982.94|15982.94|15982.94|15982.94|15982.94|0
1621517330000|2021-05-20 13:28:50|15971.04|15971.04|15971.04|15971.04|15971.04|15971.04|15971.04|15971.04|0
1621517390000|2021-05-20 13:29:50|15969.64|15969.64|15969.64|15969.64|15969.64|15969.64|15969.64|15969.64|0
1621517410000|2021-05-20 13:30:10|15968.24|15968.24|15966.84|15966.84|15968.24|15968.24|15966.84|15966.84|0
1621517440000|2021-05-20 13:30:40|15968.24|15968.24|15972.21|15972.21|15972.21|15972.21|15968.24|15968.24|0
1621517470000|2021-05-20 13:31:10|15973.61|15973.61|15973.61|15973.61|15973.61|15973.61|15973.61|15973.61|0
1621517480000|2021-05-20 13:31:20|15975|15975|15975|15975|15975|15975|15975|15975|0
1621517490000|2021-05-20 13:31:30|15973.61|15973.61|15973.61|15973.61|15973.61|15973.61|15973.61|15973.61|0
1621517510000|2021-05-20 13:31:50|15972.21|15972.21|15972.21|15972.21|15972.21|15972.21|15972.21|15972.21|0
1621517540000|2021-05-20 13:32:20|15975|15975|15975|15975|15975|15975|15975|15975|0
1621517590000|2021-05-20 13:33:10|15973.61|15973.61|15973.61|15973.61|15973.61|15973.61|15973.61|15973.61|0
1621517610000|2021-05-20 13:33:30|15975|15975|15977.8|15977.8|15977.8|15977.8|15975|15975|0
1621517630000|2021-05-20 13:33:50|15979.2|15979.2|15979.2|15979.2|15979.2|15979.2|15979.2|15979.2|0
1621517660000|2021-05-20 13:34:20|15977.8|15977.8|15977.8|15977.8|15977.8|15977.8|15977.8|15977.8|0
1621517670000|2021-05-20 13:34:30|15973.61|15973.61|15973.61|15973.61|15973.61|15973.61|15973.61|15973.61|0
1621517680000|2021-05-20 13:34:40|15972.46|15972.46|15972.46|15972.46|15972.46|15972.46|15972.46|15972.46|0
1621517690000|2021-05-20 13:34:50|15968.26|15968.26|15968.26|15968.26|15968.26|15968.26|15968.26|15968.26|0
1621517700000|2021-05-20 13:35:00|15966.87|15966.87|15961.27|15961.27|15966.87|15966.87|15961.27|15961.27|0
1621517720000|2021-05-20 13:35:20|15962.67|15962.67|15962.67|15962.67|15962.67|15962.67|15962.67|15962.67|0
1621517740000|2021-05-20 13:35:40|15964.07|15964.07|15964.07|15964.07|15964.07|15964.07|15964.07|15964.07|0
1621517780000|2021-05-20 13:36:20|15968.04|15968.04|15986.7|15986.7|15986.7|15986.7|15968.04|15968.04|0
1621517820000|2021-05-20 13:37:00|15982.74|15982.74|15982.74|15982.74|15982.74|15982.74|15982.74|15982.74|0
1621517830000|2021-05-20 13:37:10|15979.94|15979.94|15979.94|15979.94|15979.94|15979.94|15979.94|15979.94|0
1621517840000|2021-05-20 13:37:20|15978.54|15978.54|15978.54|15978.54|15978.54|15978.54|15978.54|15978.54|0
1621517930000|2021-05-20 13:38:50|15979.94|15979.94|15979.94|15979.94|15979.94|15979.94|15979.94|15979.94|0
1621517970000|2021-05-20 13:39:30|15983.91|15983.91|15983.91|15983.91|15983.91|15983.91|15983.91|15983.91|0
1621517980000|2021-05-20 13:39:40|15982.51|15982.51|15982.51|15982.51|15982.51|15982.51|15982.51|15982.51|0
1621518000000|2021-05-20 13:40:00|15981.11|15981.11|15981.11|15981.11|15981.11|15981.11|15981.11|15981.11|0
1621518030000|2021-05-20 13:40:30|15978.82|15978.82|15978.82|15978.82|15978.82|15978.82|15978.82|15978.82|0
1621518040000|2021-05-20 13:40:40|15980.21|15980.21|15980.21|15980.21|15980.21|15980.21|15980.21|15980.21|0
1621518070000|2021-05-20 13:41:10|15988.15|15988.15|15993.74|15993.74|15993.74|15993.74|15988.15|15988.15|0
1621518080000|2021-05-20 13:41:20|15996.54|15996.54|15996.54|15996.54|15996.54|15996.54|15996.54|15996.54|0
1621518120000|2021-05-20 13:42:00|15995.14|15995.14|15991.17|15991.17|15995.14|15995.14|15991.17|15991.17|0
1621518160000|2021-05-20 13:42:40|15993.97|15993.97|15993.97|15993.97|15993.97|15993.97|15993.97|15993.97|0
1621518230000|2021-05-20 13:43:50|15992.57|15992.57|15991.17|15991.17|15992.57|15992.57|15991.17|15991.17|0
1621518290000|2021-05-20 13:44:50|15992.57|15992.57|15992.57|15992.57|15992.57|15992.57|15992.57|15992.57|0
1621518320000|2021-05-20 13:45:20|15993.97|15993.97|15993.97|15993.97|15993.97|15993.97|15993.97|15993.97|0
1621518330000|2021-05-20 13:45:30|16001.9|16001.9|16001.9|16001.9|16001.9|16001.9|16001.9|16001.9|0
1621518340000|2021-05-20 13:45:40|16005.87|16005.87|16005.87|16005.87|16005.87|16005.87|16005.87|16005.87|0
1621518350000|2021-05-20 13:45:50|16007.27|16007.27|16007.27|16007.27|16007.27|16007.27|16007.27|16007.27|0
1621518360000|2021-05-20 13:46:00|16010.71|16010.71|16010.71|16010.71|16010.71|16010.71|16010.71|16010.71|0
1621518380000|2021-05-20 13:46:20|16014.68|16014.68|16021.67|16021.67|16021.67|16021.67|16014.68|16014.68|0
1621518420000|2021-05-20 13:47:00|16018.88|16018.88|16012.11|16012.11|16018.88|16018.88|16012.11|16012.11|0
1621518450000|2021-05-20 13:47:30|16008.14|16008.14|16008.14|16008.14|16008.14|16008.14|16008.14|16008.14|0
1621518480000|2021-05-20 13:48:00|16006.75|16006.75|16006.75|16006.75|16006.75|16006.75|16006.75|16006.75|0
1621518520000|2021-05-20 13:48:40|16008.14|16008.14|16008.14|16008.14|16008.14|16008.14|16008.14|16008.14|0
1621518530000|2021-05-20 13:48:50|16006.75|16006.75|16006.75|16006.75|16006.75|16006.75|16006.75|16006.75|0
1621518550000|2021-05-20 13:49:10|16008.14|16008.14|16008.14|16008.14|16008.14|16008.14|16008.14|16008.14|0
1621518590000|2021-05-20 13:49:50|16012.34|16012.34|16012.34|16012.34|16012.34|16012.34|16012.34|16012.34|0
1621518610000|2021-05-20 13:50:10|16015.13|16015.13|16015.13|16015.13|16015.13|16015.13|16015.13|16015.13|0
1621518620000|2021-05-20 13:50:20|16016.53|16016.53|16004.63|16004.63|16016.53|16016.53|16004.63|16004.63|0
1621518640000|2021-05-20 13:50:40|16003.23|16003.23|15996.47|15996.47|16003.23|16003.23|15996.47|15996.47|0
1621518650000|2021-05-20 13:50:50|15995.07|15995.07|15995.07|15995.07|15995.07|15995.07|15995.07|15995.07|0
1621518680000|2021-05-20 13:51:20|15993.67|15993.67|15993.67|15993.67|15993.67|15993.67|15993.67|15993.67|0
1621518690000|2021-05-20 13:51:30|15985.74|15985.74|15987.13|15987.13|15987.13|15987.13|15985.74|15985.74|0
1621518700000|2021-05-20 13:51:40|15985.74|15985.74|15985.74|15985.74|15985.74|15985.74|15985.74|15985.74|0
1621518730000|2021-05-20 13:52:10|15989.7|15989.7|15989.7|15989.7|15989.7|15989.7|15989.7|15989.7|0
1621518770000|2021-05-20 13:52:50|15993.67|15993.67|15997.87|15997.87|15997.87|15997.87|15993.67|15993.67|0
1621518780000|2021-05-20 13:53:00|16000.66|16000.66|16003.46|16003.46|16003.46|16003.46|16000.66|16000.66|0
1621518800000|2021-05-20 13:53:20|16002.06|16002.06|16002.06|16002.06|16002.06|16002.06|16002.06|16002.06|0
1621518820000|2021-05-20 13:53:40|16000.66|16000.66|16000.66|16000.66|16000.66|16000.66|16000.66|16000.66|0
1621518930000|2021-05-20 13:55:30|16002.06|16002.06|16002.06|16002.06|16002.06|16002.06|16002.06|16002.06|0
1621518970000|2021-05-20 13:56:10|16003.46|16003.46|16003.46|16003.46|16003.46|16003.46|16003.46|16003.46|0
1621518980000|2021-05-20 13:56:20|16007.43|16007.43|16007.43|16007.43|16007.43|16007.43|16007.43|16007.43|0
1621519010000|2021-05-20 13:56:50|15999.49|15999.49|15996.69|15996.69|15999.49|15999.49|15996.69|15996.69|0
1621519020000|2021-05-20 13:57:00|15998.09|15998.09|15998.09|15998.09|15998.09|15998.09|15998.09|15998.09|0
1621519030000|2021-05-20 13:57:10|15999.49|15999.49|15999.49|15999.49|15999.49|15999.49|15999.49|15999.49|0
1621519060000|2021-05-20 13:57:40|16000.64|16000.64|16000.64|16000.64|16000.64|16000.64|16000.64|16000.64|0
1621519070000|2021-05-20 13:57:50|15998.34|15998.34|15998.34|15998.34|15998.34|15998.34|15998.34|15998.34|0
1621519080000|2021-05-20 13:58:00|16002.54|16002.54|15999.97|15999.97|16003.93|16003.93|15999.97|15999.97|0
1621519110000|2021-05-20 13:58:30|15996|15996|15996|15996|15996|15996|15996|15996|0
1621519120000|2021-05-20 13:58:40|15993.2|15993.2|15993.2|15993.2|15993.2|15993.2|15993.2|15993.2|0
1621519160000|2021-05-20 13:59:20|15991.8|15991.8|15990.41|15990.41|15991.8|15991.8|15990.41|15990.41|0
1621519210000|2021-05-20 14:00:10|15989.01|15989.01|15983.42|15983.42|15989.01|15989.01|15983.42|15983.42|0
1621519220000|2021-05-20 14:00:20|15982.02|15982.02|15982.02|15982.02|15982.02|15982.02|15982.02|15982.02|0
1621519240000|2021-05-20 14:00:40|15980.62|15980.62|15980.62|15980.62|15980.62|15980.62|15980.62|15980.62|0
1621519270000|2021-05-20 14:01:10|15983.42|15983.42|15991.35|15991.35|15991.35|15991.35|15983.42|15983.42|0
1621519280000|2021-05-20 14:01:20|15995.32|15995.32|15995.32|15995.32|15995.32|15995.32|15995.32|15995.32|0
1621519340000|2021-05-20 14:02:20|15998.12|15998.12|15999.51|15999.51|15999.51|15999.51|15998.12|15998.12|0
1621519350000|2021-05-20 14:02:30|16003.48|16003.48|16003.48|16003.48|16003.48|16003.48|16003.48|16003.48|0
1621519370000|2021-05-20 14:02:50|16000.69|16000.69|16000.69|16000.69|16000.69|16000.69|16000.69|16000.69|0
1621519380000|2021-05-20 14:03:00|16003.48|16003.48|16003.48|16003.48|16003.48|16003.48|16003.48|16003.48|0
1621519410000|2021-05-20 14:03:30|16002.08|16002.08|16004.88|16004.88|16004.88|16004.88|16002.08|16002.08|0
1621519460000|2021-05-20 14:04:20|16006.03|16006.03|16006.03|16006.03|16006.03|16006.03|16006.03|16006.03|0
1621519530000|2021-05-20 14:05:30|16007.43|16007.43|16007.43|16007.43|16007.43|16007.43|16007.43|16007.43|0
1621519610000|2021-05-20 14:06:50|16003.46|16003.46|16006.03|16006.03|16006.03|16006.03|16002.06|16002.06|0
1621519620000|2021-05-20 14:07:00|16009.99|16009.99|16006.03|16006.03|16009.99|16009.99|16006.03|16006.03|0
1621519630000|2021-05-20 14:07:10|16004.63|16004.63|16004.63|16004.63|16004.63|16004.63|16004.63|16004.63|0
1621519670000|2021-05-20 14:07:50|16001.83|16001.83|16001.83|16001.83|16001.83|16001.83|16001.83|16001.83|0
1621519680000|2021-05-20 14:08:00|16000.69|16000.69|15996.72|15996.72|16000.69|16000.69|15996.72|15996.72|0
1621519700000|2021-05-20 14:08:20|15995.57|15995.57|15995.57|15995.57|15995.57|15995.57|15995.57|15995.57|0
1621519710000|2021-05-20 14:08:30|15992.77|15992.77|15993.02|15993.02|15993.02|15993.02|15990.23|15990.23|0
1621519730000|2021-05-20 14:08:50|15989.06|15989.06|15989.06|15989.06|15989.06|15989.06|15989.06|15989.06|0
1621519780000|2021-05-20 14:09:40|15990.45|15990.45|15990.45|15990.45|15990.45|15990.45|15990.45|15990.45|0
1621519810000|2021-05-20 14:10:10|15993.25|15993.25|15993.25|15993.25|15993.25|15993.25|15993.25|15993.25|0
1621519880000|2021-05-20 14:11:20|15991.85|15991.85|15991.85|15991.85|15991.85|15991.85|15991.85|15991.85|0
1621519920000|2021-05-20 14:12:00|15995.82|15995.82|15995.82|15995.82|15995.82|15995.82|15995.82|15995.82|0
1621519940000|2021-05-20 14:12:20|15994.42|15994.42|15994.42|15994.42|15994.42|15994.42|15994.42|15994.42|0
1621519960000|2021-05-20 14:12:40|15990.45|15990.45|15990.45|15990.45|15990.45|15990.45|15990.45|15990.45|0
1621519980000|2021-05-20 14:13:00|15987.66|15987.66|15986.26|15986.26|15987.66|15987.66|15986.26|15986.26|0
1621520000000|2021-05-20 14:13:20|15989.06|15989.06|15989.06|15989.06|15989.06|15989.06|15989.06|15989.06|0
1621520050000|2021-05-20 14:14:10|15991.85|15991.85|15991.85|15991.85|15991.85|15991.85|15991.85|15991.85|0
1621520060000|2021-05-20 14:14:20|15989.06|15989.06|15989.06|15989.06|15989.06|15989.06|15989.06|15989.06|0
1621520070000|2021-05-20 14:14:30|15985.09|15985.09|15985.09|15985.09|15985.09|15985.09|15985.09|15985.09|0
1621520090000|2021-05-20 14:14:50|15983.69|15983.69|15975.75|15975.75|15983.69|15983.69|15975.75|15975.75|0
1621520100000|2021-05-20 14:15:00|15977.15|15977.15|15977.15|15977.15|15977.15|15977.15|15977.15|15977.15|0
1621520140000|2021-05-20 14:15:40|15981.12|15981.12|15981.12|15981.12|15981.12|15981.12|15981.12|15981.12|0
1621520150000|2021-05-20 14:15:50|15979.72|15979.72|15979.72|15979.72|15979.72|15979.72|15979.72|15979.72|0
1621520160000|2021-05-20 14:16:00|15978.32|15978.32|15978.57|15978.57|15978.57|15978.57|15977.18|15977.18|0
1621520220000|2021-05-20 14:17:00|15974.61|15974.61|15974.61|15974.61|15974.61|15974.61|15974.61|15974.61|0
1621520230000|2021-05-20 14:17:10|15978.57|15978.57|15978.57|15978.57|15978.57|15978.57|15978.57|15978.57|0
1621520260000|2021-05-20 14:17:40|15977.18|15977.18|15977.18|15977.18|15977.18|15977.18|15977.18|15977.18|0
1621520330000|2021-05-20 14:18:50|15978.57|15978.57|15978.57|15978.57|15978.57|15978.57|15978.57|15978.57|0
1621520340000|2021-05-20 14:19:00|15977.18|15977.18|15977.18|15977.18|15977.18|15977.18|15977.18|15977.18|0
1621520350000|2021-05-20 14:19:10|15978.57|15978.57|15978.57|15978.57|15978.57|15978.57|15978.57|15978.57|0
1621520390000|2021-05-20 14:19:50|15981.37|15981.37|15979.97|15979.97|15981.37|15981.37|15979.97|15979.97|0
1621520410000|2021-05-20 14:20:10|15983.94|15983.94|15983.94|15983.94|15983.94|15983.94|15983.94|15983.94|0
1621520420000|2021-05-20 14:20:20|15986.74|15986.74|15988.13|15988.13|15988.13|15988.13|15986.74|15986.74|0
1621520480000|2021-05-20 14:21:20|15984.17|15984.17|15984.17|15984.17|15984.17|15984.17|15984.17|15984.17|0
1621520530000|2021-05-20 14:22:10|15985.56|15985.56|15984.17|15984.17|15985.56|15985.56|15984.17|15984.17|0
1621520550000|2021-05-20 14:22:30|15982.77|15982.77|15982.77|15982.77|15982.77|15982.77|15982.77|15982.77|0
1621520600000|2021-05-20 14:23:20|15984.17|15984.17|15988.13|15988.13|15988.13|15988.13|15984.17|15984.17|0
1621520620000|2021-05-20 14:23:40|15992.1|15992.1|15992.1|15992.1|15992.1|15992.1|15992.1|15992.1|0
1621520630000|2021-05-20 14:23:50|15996.3|15996.3|15996.3|15996.3|15996.3|15996.3|15996.3|15996.3|0
1621520650000|2021-05-20 14:24:10|15988.36|15988.36|15988.36|15988.36|15988.36|15988.36|15988.36|15988.36|0
1621520680000|2021-05-20 14:24:40|15986.96|15986.96|15985.56|15985.56|15986.96|15986.96|15985.56|15985.56|0
1621520690000|2021-05-20 14:24:50|15981.6|15981.6|15981.6|15981.6|15981.6|15981.6|15981.6|15981.6|0
1621520700000|2021-05-20 14:25:00|15982.99|15982.99|15982.99|15982.99|15982.99|15982.99|15982.99|15982.99|0
1621520710000|2021-05-20 14:25:10|15984.39|15984.39|15985.79|15985.79|15985.79|15985.79|15984.39|15984.39|0
1621520720000|2021-05-20 14:25:20|15987.19|15987.19|15987.19|15987.19|15987.19|15987.19|15987.19|15987.19|0
1621520730000|2021-05-20 14:25:30|15986.04|15986.04|15986.04|15986.04|15986.04|15986.04|15986.04|15986.04|0
1621520770000|2021-05-20 14:26:10|15982.07|15982.07|15984.87|15984.87|15984.87|15984.87|15982.07|15982.07|0
1621520790000|2021-05-20 14:26:30|15980.9|15980.9|15980.9|15980.9|15980.9|15980.9|15980.9|15980.9|0
1621520810000|2021-05-20 14:26:50|15982.3|15982.3|15982.3|15982.3|15982.3|15982.3|15982.3|15982.3|0
1621520830000|2021-05-20 14:27:10|15980.9|15980.9|15980.9|15980.9|15980.9|15980.9|15980.9|15980.9|0
1621520870000|2021-05-20 14:27:50|15972.97|15972.97|15976.93|15976.93|15976.93|15976.93|15972.97|15972.97|0
1621520880000|2021-05-20 14:28:00|15978.33|15978.33|15978.33|15978.33|15978.33|15978.33|15978.33|15978.33|0
1621520890000|2021-05-20 14:28:10|15976.93|15976.93|15976.93|15976.93|15976.93|15976.93|15976.93|15976.93|0
1621520940000|2021-05-20 14:29:00|15974.14|15974.14|15974.14|15974.14|15974.14|15974.14|15974.14|15974.14|0
1621520960000|2021-05-20 14:29:20|15976.43|15976.43|15976.43|15976.43|15976.43|15976.43|15976.43|15976.43|0
1621521150000|2021-05-20 14:32:30|15975.04|15975.04|15973.64|15973.64|15975.04|15975.04|15973.64|15973.64|0
1621521160000|2021-05-20 14:32:40|15972.49|15972.49|15980.42|15980.42|15980.42|15980.42|15972.49|15972.49|0
1621521210000|2021-05-20 14:33:30|15984.39|15984.39|15987.19|15987.19|15987.19|15987.19|15984.39|15984.39|0
1621521230000|2021-05-20 14:33:50|15991.16|15991.16|15991.16|15991.16|15991.16|15991.16|15991.16|15991.16|0
1621521240000|2021-05-20 14:34:00|15993.95|15993.95|15995.35|15995.35|15995.35|15995.35|15993.95|15993.95|0
1621521270000|2021-05-20 14:34:30|15993.95|15993.95|15993.95|15993.95|15993.95|15993.95|15993.95|15993.95|0
1621521300000|2021-05-20 14:35:00|15992.55|15992.55|15992.55|15992.55|15992.55|15992.55|15992.55|15992.55|0
1621521320000|2021-05-20 14:35:20|15991.16|15991.16|15989.76|15989.76|15991.16|15991.16|15989.76|15989.76|0
1621521340000|2021-05-20 14:35:40|15991.16|15991.16|15991.16|15991.16|15991.16|15991.16|15991.16|15991.16|0
1621521360000|2021-05-20 14:36:00|15995.12|15995.12|15995.12|15995.12|15995.12|15995.12|15995.12|15995.12|0
1621521410000|2021-05-20 14:36:50|15999.09|15999.09|15997.69|15997.69|15999.09|15999.09|15997.69|15997.69|0
1621521420000|2021-05-20 14:37:00|15999.09|15999.09|15999.09|15999.09|15999.09|15999.09|15999.09|15999.09|0
1621521440000|2021-05-20 14:37:20|16000.49|16000.49|16000.49|16000.49|16000.49|16000.49|16000.49|16000.49|0
1621521490000|2021-05-20 14:38:10|16003.29|16003.29|16003.29|16003.29|16003.29|16003.29|16003.29|16003.29|0
1621521500000|2021-05-20 14:38:20|16004.68|16004.68|16004.68|16004.68|16004.68|16004.68|16004.68|16004.68|0
1621521510000|2021-05-20 14:38:30|16008.65|16008.65|16008.65|16008.65|16008.65|16008.65|16008.65|16008.65|0
1621521520000|2021-05-20 14:38:40|16012.62|16012.62|16020.55|16020.55|16024.52|16024.52|16012.62|16012.62|0
1621521550000|2021-05-20 14:39:10|16021.95|16021.95|16021.95|16021.95|16021.95|16021.95|16021.95|16021.95|0
1621521580000|2021-05-20 14:39:40|16023.35|16023.35|16023.35|16023.35|16023.35|16023.35|16023.35|16023.35|0
1621521620000|2021-05-20 14:40:20|16024.75|16024.75|16024.75|16024.75|16024.75|16024.75|16024.75|16024.75|0
1621521640000|2021-05-20 14:40:40|16026.15|16026.15|16026.15|16026.15|16026.15|16026.15|16026.15|16026.15|0
1621521650000|2021-05-20 14:40:50|16022.18|16022.18|16014.24|16014.24|16022.18|16022.18|16014.24|16014.24|0
1621521670000|2021-05-20 14:41:10|16016.54|16016.54|16016.54|16016.54|16016.54|16016.54|16016.54|16016.54|0
1621521680000|2021-05-20 14:41:20|16017.94|16017.94|16017.94|16017.94|16017.94|16017.94|16017.94|16017.94|0
1621521720000|2021-05-20 14:42:00|16016.79|16016.79|16012.82|16012.82|16016.79|16016.79|16012.82|16012.82|0
1621521730000|2021-05-20 14:42:10|16013.97|16013.97|16010|16010|16013.97|16013.97|16010|16010|0
1621521740000|2021-05-20 14:42:20|16011.4|16011.4|16012.8|16012.8|16012.8|16012.8|16011.4|16011.4|0
1621521830000|2021-05-20 14:43:50|16011.65|16011.65|16011.65|16011.65|16011.65|16011.65|16011.65|16011.65|0
1621521910000|2021-05-20 14:45:10|16015.62|16015.62|16020.73|16020.73|16020.73|16020.73|16015.62|16015.62|0
1621521920000|2021-05-20 14:45:20|16019.59|16019.59|16019.59|16019.59|16019.59|16019.59|16019.59|16019.59|0
1621522090000|2021-05-20 14:48:10|16018.19|16018.19|16018.19|16018.19|16018.19|16018.19|16018.19|16018.19|0
1621522140000|2021-05-20 14:49:00|16016.79|16016.79|16007.48|16007.48|16016.79|16016.79|16007.48|16007.48|0
1621522230000|2021-05-20 14:50:30|16006.08|16006.08|16006.08|16006.08|16006.08|16006.08|16006.08|16006.08|0
1621522250000|2021-05-20 14:50:50|16007.48|16007.48|16007.48|16007.48|16007.48|16007.48|16007.48|16007.48|0
1621522260000|2021-05-20 14:51:00|16006.33|16006.33|16006.33|16006.33|16006.33|16006.33|16006.33|16006.33|0
1621522300000|2021-05-20 14:51:40|16004.93|16004.93|16003.54|16003.54|16004.93|16004.93|16003.54|16003.54|0
1621522340000|2021-05-20 14:52:20|16002.14|16002.14|16002.14|16002.14|16002.14|16002.14|16002.14|16002.14|0
1621522350000|2021-05-20 14:52:30|16003.54|16003.54|16003.54|16003.54|16003.54|16003.54|16003.54|16003.54|0
1621522370000|2021-05-20 14:52:50|16002.14|16002.14|16002.14|16002.14|16002.14|16002.14|16002.14|16002.14|0
1621522410000|2021-05-20 14:53:30|16000.74|16000.74|16000.74|16000.74|16000.74|16000.74|16000.74|16000.74|0
1621522440000|2021-05-20 14:54:00|16004.71|16004.71|15996.77|15996.77|16004.71|16004.71|15996.77|15996.77|0
1621522520000|2021-05-20 14:55:20|15998.17|15998.17|15999.57|15999.57|15999.57|15999.57|15998.17|15998.17|0
1621522530000|2021-05-20 14:55:30|16003.54|16003.54|16003.54|16003.54|16003.54|16003.54|16003.54|16003.54|0
1621522540000|2021-05-20 14:55:40|16007.5|16007.5|16007.5|16007.5|16007.5|16007.5|16007.5|16007.5|0
1621522560000|2021-05-20 14:56:00|16008.9|16008.9|16010.3|16010.3|16010.3|16010.3|16008.9|16008.9|0
1621522650000|2021-05-20 14:57:30|16011.7|16011.7|16011.7|16011.7|16011.7|16011.7|16011.7|16011.7|0
1621522800000|2021-05-20 15:00:00|16013.1|16013.1|16013.1|16013.1|16013.1|16013.1|16013.1|16013.1|0
1621522820000|2021-05-20 15:00:20|16021.03|16021.03|16026.4|16026.4|16026.4|16026.4|16021.03|16021.03|0
1621522830000|2021-05-20 15:00:30|16027.79|16027.79|16027.79|16027.79|16027.79|16027.79|16027.79|16027.79|0
1621522840000|2021-05-20 15:00:40|16029.19|16029.19|16025.23|16025.23|16029.19|16029.19|16025.23|16025.23|0
1621522860000|2021-05-20 15:01:00|16026.62|16026.62|16026.62|16026.62|16026.62|16026.62|16026.62|16026.62|0
1621522910000|2021-05-20 15:01:50|16022.66|16022.66|16022.66|16022.66|16022.66|16022.66|16022.66|16022.66|0
1621522980000|2021-05-20 15:03:00|16026.62|16026.62|16026.62|16026.62|16026.62|16026.62|16026.62|16026.62|0
1621522990000|2021-05-20 15:03:10|16028.02|16028.02|16025.23|16025.23|16028.02|16028.02|16025.23|16025.23|0
1621523010000|2021-05-20 15:03:30|16021.26|16021.26|16021.26|16021.26|16021.26|16021.26|16021.26|16021.26|0
1621523020000|2021-05-20 15:03:40|16019.86|16019.86|16019.86|16019.86|16019.86|16019.86|16019.86|16019.86|0
1621523070000|2021-05-20 15:04:30|16018.46|16018.46|16018.46|16018.46|16018.46|16018.46|16018.46|16018.46|0
1621523100000|2021-05-20 15:05:00|16017.31|16017.31|16016.17|16016.17|16017.31|16017.31|16016.17|16016.17|0
1621523110000|2021-05-20 15:05:10|16017.31|16017.31|16017.31|16017.31|16017.31|16017.31|16017.31|16017.31|0
1621523130000|2021-05-20 15:05:30|16018.46|16018.46|16018.46|16018.46|16018.46|16018.46|16018.46|16018.46|0
1621523140000|2021-05-20 15:05:40|16019.86|16019.86|16019.86|16019.86|16019.86|16019.86|16019.86|16019.86|0
1621523170000|2021-05-20 15:06:10|16018.46|16018.46|16018.46|16018.46|16018.46|16018.46|16018.46|16018.46|0
1621523210000|2021-05-20 15:06:50|16014.49|16014.49|16014.49|16014.49|16014.49|16014.49|16014.49|16014.49|0
1621523220000|2021-05-20 15:07:00|16013.1|16013.1|16008.9|16008.9|16013.1|16013.1|16008.9|16008.9|0
1621523230000|2021-05-20 15:07:10|16007.5|16007.5|16007.5|16007.5|16007.5|16007.5|16007.5|16007.5|0
1621523350000|2021-05-20 15:09:10|16008.9|16008.9|16008.9|16008.9|16008.9|16008.9|16008.9|16008.9|0
1621523360000|2021-05-20 15:09:20|16010.3|16010.3|16010.3|16010.3|16010.3|16010.3|16010.3|16010.3|0
1621523370000|2021-05-20 15:09:30|16008.9|16008.9|16008.9|16008.9|16008.9|16008.9|16008.9|16008.9|0
1621523400000|2021-05-20 15:10:00|16007.5|16007.5|16007.5|16007.5|16007.5|16007.5|16007.5|16007.5|0
1621523410000|2021-05-20 15:10:10|16015.44|16015.44|16015.44|16015.44|16015.44|16015.44|16015.44|16015.44|0
1621523420000|2021-05-20 15:10:20|16016.84|16016.84|16016.84|16016.84|16016.84|16016.84|16016.84|16016.84|0
1621523430000|2021-05-20 15:10:30|16018.24|16018.24|16018.24|16018.24|16018.24|16018.24|16018.24|16018.24|0
1621523550000|2021-05-20 15:12:30|16022.2|16022.2|16026.17|16026.17|16026.17|16026.17|16022.2|16022.2|0
1621523570000|2021-05-20 15:12:50|16030.14|16030.14|16030.14|16030.14|16030.14|16030.14|16030.14|16030.14|0
1621523580000|2021-05-20 15:13:00|16028.74|16028.74|16028.74|16028.74|16028.74|16028.74|16028.74|16028.74|0
1621523590000|2021-05-20 15:13:10|16027.34|16027.34|16023.37|16023.37|16027.34|16027.34|16023.37|16023.37|0
1621523620000|2021-05-20 15:13:40|16027.34|16027.34|16027.34|16027.34|16027.34|16027.34|16027.34|16027.34|0
1621523640000|2021-05-20 15:14:00|16031.31|16031.31|16031.31|16031.31|16031.31|16031.31|16031.31|16031.31|0
1621523690000|2021-05-20 15:14:50|16029.91|16029.91|16025.72|16025.72|16029.91|16029.91|16025.72|16025.72|0
1621523700000|2021-05-20 15:15:00|16028.51|16028.51|16025.72|16025.72|16028.51|16028.51|16025.72|16025.72|0
1621523710000|2021-05-20 15:15:10|16027.12|16027.12|16032.26|16032.26|16032.26|16032.26|16025.72|16025.72|0
1621523720000|2021-05-20 15:15:20|16033.65|16033.65|16039.02|16039.02|16039.02|16039.02|16033.65|16033.65|0
1621523730000|2021-05-20 15:15:30|16040.17|16040.17|16040.17|16040.17|16040.17|16040.17|16040.17|16040.17|0
1621523800000|2021-05-20 15:16:40|16044.14|16044.14|16044.14|16044.14|16044.14|16044.14|16044.14|16044.14|0
1621523880000|2021-05-20 15:18:00|16048.1|16048.1|16056.26|16056.26|16056.26|16056.26|16048.1|16048.1|0
1621523890000|2021-05-20 15:18:10|16060.23|16060.23|16061.63|16061.63|16061.63|16061.63|16060.23|16060.23|0
1621523910000|2021-05-20 15:18:30|16057.66|16057.66|16057.66|16057.66|16057.66|16057.66|16057.66|16057.66|0
1621523920000|2021-05-20 15:18:40|16053.69|16053.69|16053.69|16053.69|16053.69|16053.69|16053.69|16053.69|0
1621523930000|2021-05-20 15:18:50|16055.09|16055.09|16055.09|16055.09|16055.09|16055.09|16055.09|16055.09|0
1621523960000|2021-05-20 15:19:20|16056.49|16056.49|16056.49|16056.49|16056.49|16056.49|16056.49|16056.49|0
1621523970000|2021-05-20 15:19:30|16059.29|16059.29|16060.68|16060.68|16060.68|16060.68|16059.29|16059.29|0
1621523980000|2021-05-20 15:19:40|16064.65|16064.65|16064.65|16064.65|16064.65|16064.65|16064.65|16064.65|0
1621523990000|2021-05-20 15:19:50|16067.45|16067.45|16067.45|16067.45|16067.45|16067.45|16067.45|16067.45|0
1621524000000|2021-05-20 15:20:00|16066.05|16066.05|16066.05|16066.05|16066.05|16066.05|16066.05|16066.05|0
1621524010000|2021-05-20 15:20:10|16064.65|16064.65|16063.25|16063.25|16064.65|16064.65|16061.86|16061.86|0
1621524020000|2021-05-20 15:20:20|16064.65|16064.65|16061.86|16061.86|16064.65|16064.65|16061.86|16061.86|0
1621524030000|2021-05-20 15:20:30|16060.46|16060.46|16060.46|16060.46|16060.46|16060.46|16060.46|16060.46|0
1621524040000|2021-05-20 15:20:40|16061.86|16061.86|16060.46|16060.46|16061.86|16061.86|16060.46|16060.46|0
1621524050000|2021-05-20 15:20:50|16063.25|16063.25|16063.25|16063.25|16063.25|16063.25|16063.25|16063.25|0
1621524060000|2021-05-20 15:21:00|16059.29|16059.29|16059.29|16059.29|16059.29|16059.29|16059.29|16059.29|0
1621524070000|2021-05-20 15:21:10|16055.32|16055.32|16055.32|16055.32|16055.32|16055.32|16055.32|16055.32|0
1621524080000|2021-05-20 15:21:20|16056.72|16056.72|16056.72|16056.72|16056.72|16056.72|16056.72|16056.72|0
1621524090000|2021-05-20 15:21:30|16055.32|16055.32|16055.32|16055.32|16055.32|16055.32|16055.32|16055.32|0
1621524120000|2021-05-20 15:22:00|16053.92|16053.92|16057.89|16057.89|16057.89|16057.89|16053.92|16053.92|0
1621524160000|2021-05-20 15:22:40|16059.29|16059.29|16055.09|16055.09|16059.29|16059.29|16055.09|16055.09|0
1621524170000|2021-05-20 15:22:50|16053.69|16053.69|16053.69|16053.69|16055.09|16055.09|16053.69|16053.69|0
1621524210000|2021-05-20 15:23:30|16052.3|16052.3|16050.9|16050.9|16052.3|16052.3|16048.1|16048.1|0
1621524220000|2021-05-20 15:23:40|16052.3|16052.3|16052.3|16052.3|16052.3|16052.3|16050.9|16050.9|0
1621524240000|2021-05-20 15:24:00|16053.69|16053.69|16050.9|16050.9|16053.69|16053.69|16050.9|16050.9|0
1621524250000|2021-05-20 15:24:10|16052.3|16052.3|16050.9|16050.9|16052.3|16052.3|16050.9|16050.9|0
1621524300000|2021-05-20 15:25:00|16049.5|16049.5|16048.35|16048.35|16049.75|16049.75|16048.35|16048.35|0
1621524310000|2021-05-20 15:25:10|16051.15|16051.15|16049.75|16049.75|16051.15|16051.15|16049.75|16049.75|0
1621524320000|2021-05-20 15:25:20|16048.35|16048.35|16048.35|16048.35|16048.35|16048.35|16048.35|16048.35|0
1621524340000|2021-05-20 15:25:40|16051.15|16051.15|16051.15|16051.15|16051.15|16051.15|16051.15|16051.15|0
1621524350000|2021-05-20 15:25:50|16049.75|16049.75|16060.26|16060.26|16060.26|16060.26|16048.35|16048.35|0
1621524360000|2021-05-20 15:26:00|16063.05|16063.05|16063.05|16063.05|16063.05|16063.05|16063.05|16063.05|0
1621524370000|2021-05-20 15:26:10|16061.65|16061.65|16061.65|16061.65|16061.65|16061.65|16061.65|16061.65|0
1621524380000|2021-05-20 15:26:20|16063.05|16063.05|16063.05|16063.05|16064.45|16064.45|16061.65|16061.65|0
1621524390000|2021-05-20 15:26:30|16067.02|16067.02|16069.32|16069.32|16069.32|16069.32|16067.02|16067.02|0
1621524400000|2021-05-20 15:26:40|16067.92|16067.92|16067.92|16067.92|16067.92|16067.92|16067.92|16067.92|0
1621524420000|2021-05-20 15:27:00|16069.32|16069.32|16070.71|16070.71|16074.68|16074.68|16067.92|16067.92|0
1621524430000|2021-05-20 15:27:10|16072.11|16072.11|16072.11|16072.11|16072.11|16072.11|16072.11|16072.11|0
1621524440000|2021-05-20 15:27:20|16074.91|16074.91|16074.91|16074.91|16074.91|16074.91|16074.91|16074.91|0
1621524450000|2021-05-20 15:27:30|16073.51|16073.51|16072.11|16072.11|16073.51|16073.51|16072.11|16072.11|0
1621524460000|2021-05-20 15:27:40|16076.08|16076.08|16076.08|16076.08|16076.08|16076.08|16076.08|16076.08|0
1621524470000|2021-05-20 15:27:50|16072.11|16072.11|16070.71|16070.71|16072.11|16072.11|16070.71|16070.71|0
1621524480000|2021-05-20 15:28:00|16069.32|16069.32|16069.32|16069.32|16069.32|16069.32|16069.32|16069.32|0
1621524490000|2021-05-20 15:28:10|16067.92|16067.92|16067.92|16067.92|16067.92|16067.92|16067.92|16067.92|0
1621524510000|2021-05-20 15:28:30|16071.89|16071.89|16075.85|16075.85|16075.85|16075.85|16071.89|16071.89|0
1621524520000|2021-05-20 15:28:40|16077.25|16077.25|16075.85|16075.85|16078.65|16078.65|16075.85|16075.85|0
1621524540000|2021-05-20 15:29:00|16074.46|16074.46|16073.06|16073.06|16074.46|16074.46|16071.66|16071.66|0
1621524550000|2021-05-20 15:29:10|16077.25|16077.25|16077.25|16077.25|16077.25|16077.25|16077.25|16077.25|0
1621524560000|2021-05-20 15:29:20|16073.28|16073.28|16069.32|16069.32|16073.28|16073.28|16069.32|16069.32|0
1621524570000|2021-05-20 15:29:30|16073.51|16073.51|16082.59|16082.59|16082.59|16082.59|16073.51|16073.51|0
1621524580000|2021-05-20 15:29:40|16083.99|16083.99|16086.79|16086.79|16086.79|16086.79|16083.99|16083.99|0
1621524590000|2021-05-20 15:29:50|16085.39|16085.39|16083.99|16083.99|16085.39|16085.39|16083.99|16083.99|0
1621581300000|2021-05-21 07:15:00|16162.32|16162.32|16160.92|16160.92|16162.32|16162.32|16160.92|16160.92|0
1621581310000|2021-05-21 07:15:10|16163.72|16163.72|16163.72|16163.72|16163.72|16163.72|16163.72|16163.72|0
1621581330000|2021-05-21 07:15:30|16160.92|16160.92|16160.92|16160.92|16160.92|16160.92|16160.92|16160.92|0
1621581340000|2021-05-21 07:15:40|16163.72|16163.72|16179.59|16179.59|16179.59|16179.59|16163.72|16163.72|0
1621581360000|2021-05-21 07:16:00|16183.56|16183.56|16183.56|16183.56|16183.56|16183.56|16183.56|16183.56|0
1621581370000|2021-05-21 07:16:10|16179.36|16179.36|16179.36|16179.36|16179.36|16179.36|16179.36|16179.36|0
1621581390000|2021-05-21 07:16:30|16183.56|16183.56|16191.45|16191.45|16206.82|16206.82|16183.56|16183.56|0
1621581400000|2021-05-21 07:16:40|16197.04|16197.04|16202.63|16202.63|16202.63|16202.63|16197.04|16197.04|0
1621581410000|2021-05-21 07:16:50|16201.23|16201.23|16201.23|16201.23|16201.23|16201.23|16201.23|16201.23|0
1621581420000|2021-05-21 07:17:00|16199.83|16199.83|16198.44|16198.44|16199.83|16199.83|16195.64|16195.64|0
1621581430000|2021-05-21 07:17:10|16197.04|16197.04|16194.24|16194.24|16197.04|16197.04|16191.45|16191.45|0
1621581440000|2021-05-21 07:17:20|16191.45|16191.45|16198.44|16198.44|16198.44|16198.44|16191.45|16191.45|0
1621581470000|2021-05-21 07:17:50|16202.63|16202.63|16202.63|16202.63|16202.63|16202.63|16202.63|16202.63|0
1621581490000|2021-05-21 07:18:10|16200.33|16200.33|16203.13|16203.13|16203.13|16203.13|16200.33|16200.33|0
1621581500000|2021-05-21 07:18:20|16195.19|16195.19|16195.19|16195.19|16195.19|16195.19|16195.19|16195.19|0
1621581510000|2021-05-21 07:18:30|16196.59|16196.59|16197.99|16197.99|16197.99|16197.99|16196.59|16196.59|0
1621581520000|2021-05-21 07:18:40|16195.19|16195.19|16186.09|16186.09|16195.19|16195.19|16183.29|16183.29|0
1621581530000|2021-05-21 07:18:50|16188.88|16188.88|16188.88|16188.88|16188.88|16188.88|16188.88|16188.88|0
1621581540000|2021-05-21 07:19:00|16191.68|16191.68|16197.04|16197.04|16197.04|16197.04|16191.68|16191.68|0
1621581550000|2021-05-21 07:19:10|16199.84|16199.84|16201.24|16201.24|16201.24|16201.24|16199.84|16199.84|0
1621581560000|2021-05-21 07:19:20|16202.64|16202.64|16205.43|16205.43|16205.43|16205.43|16201.24|16201.24|0
1621581570000|2021-05-21 07:19:30|16206.83|16206.83|16225.01|16225.01|16225.01|16225.01|16206.83|16206.83|0
1621581590000|2021-05-21 07:19:50|16240.88|16240.88|16226.9|16226.9|16240.88|16240.88|16222.7|16222.7|0
1621581600000|2021-05-21 07:20:00|16225.5|16225.5|16220.13|16220.13|16225.72|16225.72|16215.94|16215.94|0
1621581610000|2021-05-21 07:20:10|16217.34|16217.34|16217.34|16217.34|16217.34|16217.34|16217.34|16217.34|0
1621581620000|2021-05-21 07:20:20|16214.54|16214.54|16214.54|16214.54|16214.54|16214.54|16214.54|16214.54|0
1621581630000|2021-05-21 07:20:30|16220.13|16220.13|16222.93|16222.93|16222.93|16222.93|16220.13|16220.13|0
1621581640000|2021-05-21 07:20:40|16214.99|16214.99|16214.99|16214.99|16214.99|16214.99|16214.99|16214.99|0
1621581650000|2021-05-21 07:20:50|16207.06|16207.06|16205.21|16205.21|16213.59|16213.59|16201.47|16201.47|0
1621581660000|2021-05-21 07:21:00|16206.6|16206.6|16203.81|16203.81|16206.6|16206.6|16202.41|16202.41|0
1621581670000|2021-05-21 07:21:10|16202.41|16202.41|16196.1|16196.1|16206.6|16206.6|16193.3|16193.3|0
1621581680000|2021-05-21 07:21:20|16191.91|16191.91|16191.91|16191.91|16191.91|16191.91|16191.91|16191.91|0
1621581720000|2021-05-21 07:22:00|16190.51|16190.51|16183.52|16183.52|16190.51|16190.51|16183.52|16183.52|0
1621581730000|2021-05-21 07:22:10|16182.12|16182.12|16184.92|16184.92|16184.92|16184.92|16179.32|16179.32|0
1621581760000|2021-05-21 07:22:40|16187.71|16187.71|16196.1|16196.1|16196.1|16196.1|16187.71|16187.71|0
1621581770000|2021-05-21 07:22:50|16194.7|16194.7|16191.91|16191.91|16194.7|16194.7|16191.91|16191.91|0
1621581790000|2021-05-21 07:23:10|16196.1|16196.1|16196.1|16196.1|16196.1|16196.1|16196.1|16196.1|0
1621581820000|2021-05-21 07:23:40|16197.5|16197.5|16194.3|16194.3|16197.5|16197.5|16192.91|16192.91|0
1621581840000|2021-05-21 07:24:00|16190.11|16190.11|16185.92|16185.92|16190.11|16190.11|16185.92|16185.92|0
1621581850000|2021-05-21 07:24:10|16187.31|16187.31|16183.12|16183.12|16187.31|16187.31|16183.12|16183.12|0
1621581870000|2021-05-21 07:24:30|16180.32|16180.32|16180.32|16180.32|16180.32|16180.32|16180.32|16180.32|0
1621581900000|2021-05-21 07:25:00|16184.52|16184.52|16178.93|16178.93|16184.52|16184.52|16178.93|16178.93|0
1621581960000|2021-05-21 07:26:00|16177.53|16177.53|16177.53|16177.53|16177.53|16177.53|16177.53|16177.53|0
1621581990000|2021-05-21 07:26:30|16165.62|16165.62|16165.62|16165.62|16165.62|16165.62|16165.62|16165.62|0
1621582010000|2021-05-21 07:26:50|16168.42|16168.42|16179.6|16179.6|16179.6|16179.6|16168.42|16168.42|0
1621582020000|2021-05-21 07:27:00|16183.57|16183.57|16183.57|16183.57|16183.57|16183.57|16183.57|16183.57|0
1621582040000|2021-05-21 07:27:20|16186.37|16186.37|16186.37|16186.37|16186.37|16186.37|16186.37|16186.37|0
1621582050000|2021-05-21 07:27:30|16187.77|16187.77|16189.16|16189.16|16189.16|16189.16|16187.77|16187.77|0
1621582060000|2021-05-21 07:27:40|16193.36|16193.36|16193.36|16193.36|16193.36|16193.36|16193.36|16193.36|0
1621582070000|2021-05-21 07:27:50|16189.39|16189.39|16189.39|16189.39|16189.39|16189.39|16189.39|16189.39|0
1621582080000|2021-05-21 07:28:00|16186.59|16186.59|16186.59|16186.59|16186.59|16186.59|16186.59|16186.59|0
1621582100000|2021-05-21 07:28:20|16182.4|16182.4|16182.4|16182.4|16182.4|16182.4|16182.4|16182.4|0
1621582140000|2021-05-21 07:29:00|16174.01|16174.01|16174.01|16174.01|16174.01|16174.01|16174.01|16174.01|0
1621582160000|2021-05-21 07:29:20|16176.81|16176.81|16181|16181|16181|16181|16175.41|16175.41|0
1621582200000|2021-05-21 07:30:00|16163.73|16163.73|16173.29|16173.29|16173.29|16173.29|16163.73|16163.73|0
1621582210000|2021-05-21 07:30:10|16170|16170|16170|16170|16170|16170|16170|16170|0
1621582220000|2021-05-21 07:30:20|16167.2|16167.2|16167.2|16167.2|16167.2|16167.2|16167.2|16167.2|0
1621582280000|2021-05-21 07:31:20|16170|16170|16170|16170|16170|16170|16170|16170|0
1621582290000|2021-05-21 07:31:30|16181.9|16181.9|16176.31|16176.31|16181.9|16181.9|16176.31|16176.31|0
1621582320000|2021-05-21 07:32:00|16168.37|16168.37|16168.37|16168.37|16168.37|16168.37|16168.37|16168.37|0
1621582340000|2021-05-21 07:32:20|16169.77|16169.77|16171.17|16171.17|16171.17|16171.17|16169.77|16169.77|0
1621582360000|2021-05-21 07:32:40|16172.57|16172.57|16172.57|16172.57|16172.57|16172.57|16172.57|16172.57|0
1621582370000|2021-05-21 07:32:50|16168.37|16168.37|16165.58|16165.58|16168.37|16168.37|16165.58|16165.58|0
1621582380000|2021-05-21 07:33:00|16166.97|16166.97|16165.58|16165.58|16168.37|16168.37|16165.58|16165.58|0
1621582430000|2021-05-21 07:33:50|16169.77|16169.77|16169.77|16169.77|16169.77|16169.77|16169.77|16169.77|0
1621582440000|2021-05-21 07:34:00|16168.37|16168.37|16168.37|16168.37|16168.37|16168.37|16168.37|16168.37|0
1621582470000|2021-05-21 07:34:30|16172.34|16172.34|16172.34|16172.34|16172.34|16172.34|16172.34|16172.34|0
1621582480000|2021-05-21 07:34:40|16173.74|16173.74|16181.9|16181.9|16181.9|16181.9|16173.74|16173.74|0
1621582490000|2021-05-21 07:34:50|16177.93|16177.93|16177.93|16177.93|16177.93|16177.93|16177.93|16177.93|0
1621582500000|2021-05-21 07:35:00|16175.14|16175.14|16172.34|16172.34|16175.14|16175.14|16172.34|16172.34|0
1621582540000|2021-05-21 07:35:40|16176.53|16176.53|16176.53|16176.53|16176.53|16176.53|16176.53|16176.53|0
1621582570000|2021-05-21 07:36:10|16172.57|16172.57|16172.57|16172.57|16172.57|16172.57|16172.57|16172.57|0
1621582580000|2021-05-21 07:36:20|16168.6|16168.6|16172.57|16172.57|16172.57|16172.57|16168.6|16168.6|0
1621582610000|2021-05-21 07:36:50|16169.77|16169.77|16169.77|16169.77|16169.77|16169.77|16169.77|16169.77|0
1621582630000|2021-05-21 07:37:10|16171.17|16171.17|16171.17|16171.17|16171.17|16171.17|16171.17|16171.17|0
1621582660000|2021-05-21 07:37:40|16166.97|16166.97|16166.97|16166.97|16166.97|16166.97|16166.97|16166.97|0
1621582670000|2021-05-21 07:37:50|16170.94|16170.94|16170.94|16170.94|16170.94|16170.94|16170.94|16170.94|0
1621582680000|2021-05-21 07:38:00|16169.54|16169.54|16170.94|16170.94|16170.94|16170.94|16169.54|16169.54|0
1621582690000|2021-05-21 07:38:10|16173.74|16173.74|16175.14|16175.14|16175.14|16175.14|16173.74|16173.74|0
1621582700000|2021-05-21 07:38:20|16172.34|16172.34|16172.34|16172.34|16172.34|16172.34|16172.34|16172.34|0
1621582710000|2021-05-21 07:38:30|16176.31|16176.31|16176.31|16176.31|16176.31|16176.31|16176.31|16176.31|0
1621582760000|2021-05-21 07:39:20|16177.71|16177.71|16177.71|16177.71|16177.71|16177.71|16176.31|16176.31|0
1621582770000|2021-05-21 07:39:30|16179.1|16179.1|16180.5|16180.5|16181.9|16181.9|16179.1|16179.1|0
1621582780000|2021-05-21 07:39:40|16179.1|16179.1|16180.5|16180.5|16180.5|16180.5|16179.1|16179.1|0
1621582800000|2021-05-21 07:40:00|16179.1|16179.1|16179.1|16179.1|16179.1|16179.1|16179.1|16179.1|0
1621582830000|2021-05-21 07:40:30|16181.9|16181.9|16187.49|16187.49|16188.89|16188.89|16181.9|16181.9|0
1621582840000|2021-05-21 07:40:40|16191.46|16191.46|16194.26|16194.26|16194.26|16194.26|16191.46|16191.46|0
1621582870000|2021-05-21 07:41:10|16192.86|16192.86|16192.86|16192.86|16192.86|16192.86|16192.86|16192.86|0
1621582880000|2021-05-21 07:41:20|16191.46|16191.46|16191.46|16191.46|16191.46|16191.46|16188.66|16188.66|0
1621582890000|2021-05-21 07:41:30|16192.86|16192.86|16194.26|16194.26|16194.26|16194.26|16192.86|16192.86|0
1621582900000|2021-05-21 07:41:40|16192.86|16192.86|16198.45|16198.45|16198.45|16198.45|16192.86|16192.86|0
1621582910000|2021-05-21 07:41:50|16204.04|16204.04|16204.04|16204.04|16204.04|16204.04|16204.04|16204.04|0
1621582920000|2021-05-21 07:42:00|16202.64|16202.64|16202.64|16202.64|16202.64|16202.64|16202.64|16202.64|0
1621582960000|2021-05-21 07:42:40|16201.25|16201.25|16199.85|16199.85|16204.04|16204.04|16199.85|16199.85|0
1621582970000|2021-05-21 07:42:50|16195.65|16195.65|16195.65|16195.65|16195.65|16195.65|16195.65|16195.65|0
1621582980000|2021-05-21 07:43:00|16191.46|16191.46|16191.46|16191.46|16191.46|16191.46|16191.46|16191.46|0
1621583010000|2021-05-21 07:43:30|16185.87|16185.87|16181.67|16181.67|16185.87|16185.87|16181.67|16181.67|0
1621583020000|2021-05-21 07:43:40|16180.28|16180.28|16180.28|16180.28|16180.28|16180.28|16180.28|16180.28|0
1621583040000|2021-05-21 07:44:00|16184.47|16184.47|16184.47|16184.47|16184.47|16184.47|16184.47|16184.47|0
1621583050000|2021-05-21 07:44:10|16181.67|16181.67|16184.47|16184.47|16184.47|16184.47|16181.67|16181.67|0
1621583060000|2021-05-21 07:44:20|16188.44|16188.44|16192.41|16192.41|16192.41|16192.41|16188.44|16188.44|0
1621583130000|2021-05-21 07:45:30|16191.01|16191.01|16176.58|16176.58|16191.01|16191.01|16176.58|16176.58|0
1621583140000|2021-05-21 07:45:40|16172.39|16172.39|16170.99|16170.99|16172.39|16172.39|16169.59|16169.59|0
1621583180000|2021-05-21 07:46:20|16167.02|16167.02|16167.02|16167.02|16167.02|16167.02|16167.02|16167.02|0
1621583240000|2021-05-21 07:47:20|16171.22|16171.22|16171.22|16171.22|16171.22|16171.22|16171.22|16171.22|0
1621583260000|2021-05-21 07:47:40|16168.42|16168.42|16164.45|16164.45|16168.42|16168.42|16164.45|16164.45|0
1621583270000|2021-05-21 07:47:50|16168.42|16168.42|16168.42|16168.42|16168.42|16168.42|16168.42|16168.42|0
1621583280000|2021-05-21 07:48:00|16172.61|16172.61|16172.61|16172.61|16172.61|16172.61|16172.61|16172.61|0
1621583290000|2021-05-21 07:48:10|16174.01|16174.01|16174.01|16174.01|16174.01|16174.01|16174.01|16174.01|0
1621583300000|2021-05-21 07:48:20|16168.42|16168.42|16168.42|16168.42|16168.42|16168.42|16168.42|16168.42|0
1621583360000|2021-05-21 07:49:20|16164.45|16164.45|16164.45|16164.45|16164.45|16164.45|16164.45|16164.45|0
1621583380000|2021-05-21 07:49:40|16156.52|16156.52|16156.52|16156.52|16156.52|16156.52|16156.52|16156.52|0
1621583440000|2021-05-21 07:50:40|16149.53|16149.53|16133.43|16133.43|16149.53|16149.53|16132.03|16132.03|0
1621583450000|2021-05-21 07:50:50|16134.83|16134.83|16142.76|16142.76|16142.76|16142.76|16134.83|16134.83|0
1621583460000|2021-05-21 07:51:00|16141.36|16141.36|16139.97|16139.97|16141.36|16141.36|16139.97|16139.97|0
1621583490000|2021-05-21 07:51:30|16138.57|16138.57|16138.57|16138.57|16138.57|16138.57|16138.57|16138.57|0
1621583520000|2021-05-21 07:52:00|16137.17|16137.17|16137.17|16137.17|16137.17|16137.17|16137.17|16137.17|0
1621583540000|2021-05-21 07:52:20|16133.2|16133.2|16137.17|16137.17|16137.17|16137.17|16133.2|16133.2|0
1621583570000|2021-05-21 07:52:50|16136.02|16136.02|16134.87|16134.87|16136.02|16136.02|16134.87|16134.87|0
1621583600000|2021-05-21 07:53:20|16130.68|16130.68|16130.68|16130.68|16130.68|16130.68|16130.68|16130.68|0
1621583610000|2021-05-21 07:53:30|16129.28|16129.28|16129.28|16129.28|16129.28|16129.28|16129.28|16129.28|0
1621583630000|2021-05-21 07:53:50|16130.68|16130.68|16130.68|16130.68|16130.68|16130.68|16130.68|16130.68|0
1621583640000|2021-05-21 07:54:00|16132.08|16132.08|16132.08|16132.08|16132.08|16132.08|16132.08|16132.08|0
1621583810000|2021-05-21 07:56:50|16133.48|16133.48|16133.48|16133.48|16133.48|16133.48|16133.48|16133.48|0
1621583860000|2021-05-21 07:57:40|16134.87|16134.87|16134.87|16134.87|16134.87|16134.87|16134.87|16134.87|0
1621583870000|2021-05-21 07:57:50|16138.84|16138.84|16138.84|16138.84|16138.84|16138.84|16138.84|16138.84|0
1621583890000|2021-05-21 07:58:10|16136.05|16136.05|16136.05|16136.05|16136.05|16136.05|16136.05|16136.05|0
1621583910000|2021-05-21 07:58:30|16134.65|16134.65|16134.65|16134.65|16134.65|16134.65|16134.65|16134.65|0
1621583940000|2021-05-21 07:59:00|16130.68|16130.68|16130.68|16130.68|16130.68|16130.68|16130.68|16130.68|0
1621583960000|2021-05-21 07:59:20|16129.28|16129.28|16130.68|16130.68|16130.68|16130.68|16127.88|16127.88|0
1621583980000|2021-05-21 07:59:40|16132.08|16132.08|16132.08|16132.08|16132.08|16132.08|16132.08|16132.08|0
1621584030000|2021-05-21 08:00:30|16133.48|16133.48|16133.48|16133.48|16133.48|16133.48|16133.48|16133.48|0
1621584040000|2021-05-21 08:00:40|16139.07|16139.07|16143.26|16143.26|16143.26|16143.26|16139.07|16139.07|0
1621584060000|2021-05-21 08:01:00|16146.06|16146.06|16150.03|16150.03|16150.03|16150.03|16146.06|16146.06|0
1621584070000|2021-05-21 08:01:10|16151.42|16151.42|16151.42|16151.42|16151.42|16151.42|16151.42|16151.42|0
1621584080000|2021-05-21 08:01:20|16152.82|16152.82|16154.22|16154.22|16154.22|16154.22|16152.82|16152.82|0
1621584090000|2021-05-21 08:01:30|16155.62|16155.62|16155.62|16155.62|16155.62|16155.62|16155.62|16155.62|0
1621584160000|2021-05-21 08:02:40|16152.82|16152.82|16152.82|16152.82|16152.82|16152.82|16152.82|16152.82|0
1621584170000|2021-05-21 08:02:50|16154.22|16154.22|16154.22|16154.22|16154.22|16154.22|16154.22|16154.22|0
1621584180000|2021-05-21 08:03:00|16152.82|16152.82|16154.22|16154.22|16154.22|16154.22|16152.82|16152.82|0
1621584240000|2021-05-21 08:04:00|16151.42|16151.42|16151.42|16151.42|16151.42|16151.42|16151.42|16151.42|0
1621584250000|2021-05-21 08:04:10|16148.63|16148.63|16148.63|16148.63|16148.63|16148.63|16148.63|16148.63|0
1621584300000|2021-05-21 08:05:00|16147.23|16147.23|16139.3|16139.3|16147.23|16147.23|16139.3|16139.3|0
1621584360000|2021-05-21 08:06:00|16135.33|16135.33|16135.33|16135.33|16135.33|16135.33|16135.33|16135.33|0
1621584370000|2021-05-21 08:06:10|16129.74|16129.74|16131.13|16131.13|16131.13|16131.13|16129.74|16129.74|0
1621584390000|2021-05-21 08:06:30|16135.33|16135.33|16132.53|16132.53|16135.33|16135.33|16132.53|16132.53|0
1621584400000|2021-05-21 08:06:40|16133.93|16133.93|16133.93|16133.93|16133.93|16133.93|16133.93|16133.93|0
1621584410000|2021-05-21 08:06:50|16118.06|16118.06|16118.06|16118.06|16118.06|16118.06|16118.06|16118.06|0
1621584420000|2021-05-21 08:07:00|16114.09|16114.09|16114.09|16114.09|16114.09|16114.09|16114.09|16114.09|0
1621584450000|2021-05-21 08:07:30|16116.89|16116.89|16115.49|16115.49|16116.89|16116.89|16115.49|16115.49|0
1621584460000|2021-05-21 08:07:40|16116.89|16116.89|16108.95|16108.95|16116.89|16116.89|16108.95|16108.95|0
1621584470000|2021-05-21 08:07:50|16112.92|16112.92|16114.32|16114.32|16114.32|16114.32|16112.92|16112.92|0
1621584490000|2021-05-21 08:08:10|16115.71|16115.71|16117.11|16117.11|16117.11|16117.11|16115.71|16115.71|0
1621584550000|2021-05-21 08:09:10|16114.32|16114.32|16108.72|16108.72|16114.32|16114.32|16108.72|16108.72|0
1621584590000|2021-05-21 08:09:50|16112.92|16112.92|16119.91|16119.91|16119.91|16119.91|16112.92|16112.92|0
1621584600000|2021-05-21 08:10:00|16123.88|16123.88|16123.88|16123.88|16123.88|16123.88|16123.88|16123.88|0
1621584620000|2021-05-21 08:10:20|16128.07|16128.07|16132.04|16132.04|16132.04|16132.04|16128.07|16128.07|0
1621584660000|2021-05-21 08:11:00|16129.24|16129.24|16129.24|16129.24|16129.24|16129.24|16129.24|16129.24|0
1621584680000|2021-05-21 08:11:20|16130.64|16130.64|16130.64|16130.64|16130.64|16130.64|16130.64|16130.64|0
1621584690000|2021-05-21 08:11:30|16129.24|16129.24|16129.24|16129.24|16129.24|16129.24|16129.24|16129.24|0
1621584780000|2021-05-21 08:13:00|16126.45|16126.45|16126.45|16126.45|16126.45|16126.45|16126.45|16126.45|0
1621584790000|2021-05-21 08:13:10|16125.05|16125.05|16126.45|16126.45|16126.45|16126.45|16125.05|16125.05|0
1621584820000|2021-05-21 08:13:40|16122.25|16122.25|16114.32|16114.32|16122.25|16122.25|16114.32|16114.32|0
1621584840000|2021-05-21 08:14:00|16111.52|16111.52|16111.52|16111.52|16111.52|16111.52|16111.52|16111.52|0
1621584890000|2021-05-21 08:14:50|16107.55|16107.55|16107.55|16107.55|16107.55|16107.55|16107.55|16107.55|0
1621584900000|2021-05-21 08:15:00|16106.15|16106.15|16106.15|16106.15|16106.15|16106.15|16106.15|16106.15|0
1621584940000|2021-05-21 08:15:40|16099.16|16099.16|16099.16|16099.16|16099.16|16099.16|16099.16|16099.16|0
1621584980000|2021-05-21 08:16:20|16103.13|16103.13|16103.13|16103.13|16107.1|16107.1|16103.13|16103.13|0
1621584990000|2021-05-21 08:16:30|16099.16|16099.16|16099.16|16099.16|16099.16|16099.16|16099.16|16099.16|0
1621585040000|2021-05-21 08:17:20|16100.56|16100.56|16100.56|16100.56|16100.56|16100.56|16099.16|16099.16|0
1621585050000|2021-05-21 08:17:30|16101.96|16101.96|16099.16|16099.16|16101.96|16101.96|16099.16|16099.16|0
1621585060000|2021-05-21 08:17:40|16103.36|16103.36|16103.36|16103.36|16103.36|16103.36|16103.36|16103.36|0
1621585150000|2021-05-21 08:19:10|16101.96|16101.96|16109.9|16109.9|16109.9|16109.9|16101.96|16101.96|0
1621585200000|2021-05-21 08:20:00|16104.3|16104.3|16092.17|16092.17|16104.3|16104.3|16092.17|16092.17|0
1621585260000|2021-05-21 08:21:00|16090.78|16090.78|16089.38|16089.38|16090.78|16090.78|16089.38|16089.38|0
1621585270000|2021-05-21 08:21:10|16091.67|16091.67|16092.82|16092.82|16092.82|16092.82|16091.67|16091.67|0
1621585310000|2021-05-21 08:21:50|16096.79|16096.79|16102.38|16102.38|16102.38|16102.38|16096.79|16096.79|0
1621585320000|2021-05-21 08:22:00|16098.41|16098.41|16080.92|16080.92|16098.41|16098.41|16080.92|16080.92|0
1621585340000|2021-05-21 08:22:20|16083.72|16083.72|16085.11|16085.11|16085.11|16085.11|16083.72|16083.72|0
1621585430000|2021-05-21 08:23:50|16083.72|16083.72|16083.72|16083.72|16083.72|16083.72|16083.72|16083.72|0
1621585440000|2021-05-21 08:24:00|16082.32|16082.32|16075.33|16075.33|16082.32|16082.32|16075.33|16075.33|0
1621585550000|2021-05-21 08:25:50|16076.73|16076.73|16075.33|16075.33|16076.73|16076.73|16075.33|16075.33|0
1621585600000|2021-05-21 08:26:40|16080.92|16080.92|16080.92|16080.92|16080.92|16080.92|16080.92|16080.92|0
1621585610000|2021-05-21 08:26:50|16079.52|16079.52|16079.52|16079.52|16079.52|16079.52|16079.52|16079.52|0
1621585630000|2021-05-21 08:27:10|16080.92|16080.92|16084.89|16084.89|16084.89|16084.89|16080.92|16080.92|0
1621585640000|2021-05-21 08:27:20|16080.92|16080.92|16080.92|16080.92|16080.92|16080.92|16080.92|16080.92|0
1621585670000|2021-05-21 08:27:50|16082.32|16082.32|16089.31|16089.31|16089.31|16089.31|16082.32|16082.32|0
1621585720000|2021-05-21 08:28:40|16085.34|16085.34|16085.34|16085.34|16085.34|16085.34|16085.34|16085.34|0
1621585740000|2021-05-21 08:29:00|16079.75|16079.75|16079.75|16079.75|16079.75|16079.75|16079.75|16079.75|0
1621585850000|2021-05-21 08:30:50|16082.54|16082.54|16082.54|16082.54|16082.54|16082.54|16082.54|16082.54|0
1621585860000|2021-05-21 08:31:00|16086.51|16086.51|16089.31|16089.31|16089.31|16089.31|16086.51|16086.51|0
1621585890000|2021-05-21 08:31:30|16090.71|16090.71|16090.71|16090.71|16090.71|16090.71|16090.71|16090.71|0
1621585930000|2021-05-21 08:32:10|16102.61|16102.61|16102.61|16102.61|16102.61|16102.61|16102.61|16102.61|0
1621585990000|2021-05-21 08:33:10|16103.76|16103.76|16103.76|16103.76|16103.76|16103.76|16103.76|16103.76|0
1621586010000|2021-05-21 08:33:30|16099.79|16099.79|16099.79|16099.79|16099.79|16099.79|16099.79|16099.79|0
1621586070000|2021-05-21 08:34:30|16102.09|16102.09|16102.09|16102.09|16102.09|16102.09|16102.09|16102.09|0
1621586110000|2021-05-21 08:35:10|16098.12|16098.12|16098.12|16098.12|16098.12|16098.12|16098.12|16098.12|0
1621586130000|2021-05-21 08:35:30|16103.71|16103.71|16103.71|16103.71|16103.71|16103.71|16103.71|16103.71|0
1621586140000|2021-05-21 08:35:40|16111.65|16111.65|16111.65|16111.65|16111.65|16111.65|16111.65|16111.65|0
1621586160000|2021-05-21 08:36:00|16103.71|16103.71|16103.71|16103.71|16103.71|16103.71|16103.71|16103.71|0
1621586170000|2021-05-21 08:36:10|16102.31|16102.31|16103.71|16103.71|16103.71|16103.71|16102.31|16102.31|0
1621586210000|2021-05-21 08:36:50|16105.11|16105.11|16105.11|16105.11|16105.11|16105.11|16105.11|16105.11|0
1621586280000|2021-05-21 08:38:00|16103.71|16103.71|16102.31|16102.31|16103.71|16103.71|16102.31|16102.31|0
1621586290000|2021-05-21 08:38:10|16103.71|16103.71|16103.71|16103.71|16103.71|16103.71|16103.71|16103.71|0
1621586300000|2021-05-21 08:38:20|16105.11|16105.11|16105.11|16105.11|16105.11|16105.11|16105.11|16105.11|0
1621586310000|2021-05-21 08:38:30|16106.51|16106.51|16106.51|16106.51|16106.51|16106.51|16106.51|16106.51|0
1621586340000|2021-05-21 08:39:00|16107.9|16107.9|16107.9|16107.9|16107.9|16107.9|16107.9|16107.9|0
1621586370000|2021-05-21 08:39:30|16109.3|16109.3|16109.3|16109.3|16109.3|16109.3|16109.3|16109.3|0
1621586380000|2021-05-21 08:39:40|16110.7|16110.7|16110.7|16110.7|16110.7|16110.7|16110.7|16110.7|0
1621586430000|2021-05-21 08:40:30|16112.1|16112.1|16112.1|16112.1|16112.1|16112.1|16112.1|16112.1|0
1621586440000|2021-05-21 08:40:40|16110.7|16110.7|16114.67|16114.67|16114.67|16114.67|16109.3|16109.3|0
1621586450000|2021-05-21 08:40:50|16118.64|16118.64|16118.64|16118.64|16118.64|16118.64|16118.64|16118.64|0
1621586470000|2021-05-21 08:41:10|16121.43|16121.43|16121.43|16121.43|16121.43|16121.43|16121.43|16121.43|0
1621586490000|2021-05-21 08:41:30|16122.83|16122.83|16124.23|16124.23|16124.23|16124.23|16122.83|16122.83|0
1621586500000|2021-05-21 08:41:40|16128.19|16128.19|16128.19|16128.19|16128.19|16128.19|16128.19|16128.19|0
1621586520000|2021-05-21 08:42:00|16130.99|16130.99|16130.99|16130.99|16130.99|16130.99|16130.99|16130.99|0
1621586560000|2021-05-21 08:42:40|16132.39|16132.39|16130.99|16130.99|16132.39|16132.39|16130.99|16130.99|0
1621586620000|2021-05-21 08:43:40|16126.8|16126.8|16132.39|16132.39|16132.39|16132.39|16126.8|16126.8|0
1621586650000|2021-05-21 08:44:10|16130.99|16130.99|16130.99|16130.99|16130.99|16130.99|16130.99|16130.99|0
1621586660000|2021-05-21 08:44:20|16129.59|16129.59|16129.59|16129.59|16129.59|16129.59|16129.59|16129.59|0
1621586720000|2021-05-21 08:45:20|16133.56|16133.56|16137.53|16137.53|16137.53|16137.53|16133.56|16133.56|0
1621586750000|2021-05-21 08:45:50|16140.32|16140.32|16140.32|16140.32|16140.32|16140.32|16140.32|16140.32|0
1621586780000|2021-05-21 08:46:20|16138.93|16138.93|16138.93|16138.93|16138.93|16138.93|16137.53|16137.53|0
1621586800000|2021-05-21 08:46:40|16140.32|16140.32|16140.32|16140.32|16140.32|16140.32|16140.32|16140.32|0
1621586840000|2021-05-21 08:47:20|16141.72|16141.72|16141.72|16141.72|16141.72|16141.72|16141.72|16141.72|0
1621586860000|2021-05-21 08:47:40|16143.12|16143.12|16143.12|16143.12|16143.12|16143.12|16143.12|16143.12|0
1621586890000|2021-05-21 08:48:10|16141.72|16141.72|16140.32|16140.32|16141.72|16141.72|16140.32|16140.32|0
1621586920000|2021-05-21 08:48:40|16136.13|16136.13|16136.13|16136.13|16136.13|16136.13|16136.13|16136.13|0
1621586980000|2021-05-21 08:49:40|16137.53|16137.53|16134.96|16134.96|16137.53|16137.53|16134.96|16134.96|0
1621586990000|2021-05-21 08:49:50|16136.36|16136.36|16136.36|16136.36|16136.36|16136.36|16136.36|16136.36|0
1621587100000|2021-05-21 08:51:40|16132.39|16132.39|16132.39|16132.39|16132.39|16132.39|16132.39|16132.39|0
1621587140000|2021-05-21 08:52:20|16128.19|16128.19|16128.19|16128.19|16128.19|16128.19|16128.19|16128.19|0
1621587180000|2021-05-21 08:53:00|16124|16124|16124|16124|16124|16124|16124|16124|0
1621587190000|2021-05-21 08:53:10|16120.03|16120.03|16120.03|16120.03|16120.03|16120.03|16120.03|16120.03|0
1621587260000|2021-05-21 08:54:20|16116.07|16116.07|16110.47|16110.47|16116.07|16116.07|16110.47|16110.47|0
1621587290000|2021-05-21 08:54:50|16111.87|16111.87|16111.87|16111.87|16111.87|16111.87|16111.87|16111.87|0
1621587300000|2021-05-21 08:55:00|16113.02|16113.02|16113.02|16113.02|16113.02|16113.02|16113.02|16113.02|0
1621587340000|2021-05-21 08:55:40|16114.42|16114.42|16115.82|16115.82|16115.82|16115.82|16114.42|16114.42|0
1621587350000|2021-05-21 08:55:50|16119.78|16119.78|16123.75|16123.75|16123.75|16123.75|16119.78|16119.78|0
1621587380000|2021-05-21 08:56:20|16126.55|16126.55|16126.55|16126.55|16126.55|16126.55|16126.55|16126.55|0
1621587390000|2021-05-21 08:56:30|16127.94|16127.94|16127.94|16127.94|16127.94|16127.94|16127.94|16127.94|0
1621587520000|2021-05-21 08:58:40|16135.88|16135.88|16135.88|16135.88|16135.88|16135.88|16135.88|16135.88|0
1621587540000|2021-05-21 08:59:00|16134.48|16134.48|16134.48|16134.48|16134.48|16134.48|16134.48|16134.48|0
1621587570000|2021-05-21 08:59:30|16133.08|16133.08|16133.08|16133.08|16133.08|16133.08|16133.08|16133.08|0
1621587590000|2021-05-21 08:59:50|16137.05|16137.05|16137.05|16137.05|16137.05|16137.05|16137.05|16137.05|0
1621587620000|2021-05-21 09:00:20|16141.25|16141.25|16141.25|16141.25|16141.25|16141.25|16141.25|16141.25|0
1621587650000|2021-05-21 09:00:50|16142.64|16142.64|16142.64|16142.64|16142.64|16142.64|16142.64|16142.64|0
1621587690000|2021-05-21 09:01:30|16144.04|16144.04|16144.04|16144.04|16144.04|16144.04|16144.04|16144.04|0
1621587770000|2021-05-21 09:02:50|16155.95|16155.95|16155.95|16155.95|16155.95|16155.95|16155.95|16155.95|0
1621587790000|2021-05-21 09:03:10|16158.24|16158.24|16158.24|16158.24|16158.24|16158.24|16158.24|16158.24|0
1621587850000|2021-05-21 09:04:10|16162.21|16162.21|16177.36|16177.36|16177.36|16177.36|16162.21|16162.21|0
1621587900000|2021-05-21 09:05:00|16178.76|16178.76|16178.76|16178.76|16178.76|16178.76|16178.76|16178.76|0
1621587920000|2021-05-21 09:05:20|16182.73|16182.73|16182.73|16182.73|16182.73|16182.73|16182.73|16182.73|0
1621587930000|2021-05-21 09:05:30|16184.13|16184.13|16184.13|16184.13|16184.13|16184.13|16184.13|16184.13|0
1621587960000|2021-05-21 09:06:00|16189.49|16189.49|16189.49|16189.49|16189.49|16189.49|16189.49|16189.49|0
1621587980000|2021-05-21 09:06:20|16200.22|16200.22|16200.22|16200.22|16200.22|16200.22|16200.22|16200.22|0
1621588000000|2021-05-21 09:06:40|16198.82|16198.82|16198.82|16198.82|16198.82|16198.82|16198.82|16198.82|0
1621588010000|2021-05-21 09:06:50|16197.43|16197.43|16197.43|16197.43|16197.43|16197.43|16197.43|16197.43|0
1621588050000|2021-05-21 09:07:30|16193.23|16193.23|16197.18|16197.18|16197.43|16197.43|16193.23|16193.23|0
1621588080000|2021-05-21 09:08:00|16195.78|16195.78|16191.81|16191.81|16195.78|16195.78|16191.81|16191.81|0
1621588090000|2021-05-21 09:08:10|16190.41|16190.41|16190.41|16190.41|16190.41|16190.41|16190.41|16190.41|0
1621588140000|2021-05-21 09:09:00|16186.44|16186.44|16183.65|16183.65|16186.44|16186.44|16183.65|16183.65|0
1621588180000|2021-05-21 09:09:40|16179.45|16179.45|16175.49|16175.49|16179.45|16179.45|16175.49|16175.49|0
1621588500000|2021-05-21 09:15:00|16189.47|16189.47|16188.07|16188.07|16193.66|16193.66|16188.07|16188.07|0
1621588510000|2021-05-21 09:15:10|16185.27|16185.27|16203.94|16203.94|16215.84|16215.84|16185.27|16185.27|0
1621588520000|2021-05-21 09:15:20|16207.91|16207.91|16213.05|16213.05|16213.05|16213.05|16207.91|16207.91|0
1621588530000|2021-05-21 09:15:30|16209.08|16209.08|16213.05|16213.05|16213.05|16213.05|16209.08|16209.08|0
1621588540000|2021-05-21 09:15:40|16211.65|16211.65|16210.25|16210.25|16211.65|16211.65|16210.25|16210.25|0
1621588560000|2021-05-21 09:16:00|16202.32|16202.32|16194.15|16194.15|16202.32|16202.32|16194.15|16194.15|0
1621588600000|2021-05-21 09:16:40|16186.22|16186.22|16186.22|16186.22|16186.22|16186.22|16186.22|16186.22|0
1621588610000|2021-05-21 09:16:50|16183.42|16183.42|16183.42|16183.42|16183.42|16183.42|16183.42|16183.42|0
1621588620000|2021-05-21 09:17:00|16189.01|16189.01|16190.41|16190.41|16190.41|16190.41|16189.01|16189.01|0
1621588680000|2021-05-21 09:18:00|16182.48|16182.48|16182.48|16182.48|16182.48|16182.48|16182.48|16182.48|0
1621588690000|2021-05-21 09:18:10|16176.88|16176.88|16176.88|16176.88|16176.88|16176.88|16176.88|16176.88|0
1621588700000|2021-05-21 09:18:20|16172.69|16172.69|16172.69|16172.69|16172.69|16172.69|16172.69|16172.69|0
1621588770000|2021-05-21 09:19:30|16174.09|16174.09|16172.69|16172.69|16174.09|16174.09|16172.69|16172.69|0
1621588960000|2021-05-21 09:22:40|16174.09|16174.09|16174.09|16174.09|16174.09|16174.09|16174.09|16174.09|0
1621588980000|2021-05-21 09:23:00|16172.69|16172.69|16172.69|16172.69|16172.69|16172.69|16172.69|16172.69|0
1621589020000|2021-05-21 09:23:40|16171.29|16171.29|16171.29|16171.29|16171.29|16171.29|16171.29|16171.29|0
1621589060000|2021-05-21 09:24:20|16169.89|16169.89|16169.89|16169.89|16169.89|16169.89|16169.89|16169.89|0
1621589090000|2021-05-21 09:24:50|16174.09|16174.09|16178.28|16178.28|16178.28|16178.28|16174.09|16174.09|0
1621589110000|2021-05-21 09:25:10|16174.09|16174.09|16172.69|16172.69|16174.09|16174.09|16172.69|16172.69|0
1621589150000|2021-05-21 09:25:50|16175.49|16175.49|16174.09|16174.09|16175.49|16175.49|16174.09|16174.09|0
1621589260000|2021-05-21 09:27:40|16172.69|16172.69|16172.69|16172.69|16172.69|16172.69|16172.69|16172.69|0
1621589290000|2021-05-21 09:28:10|16164.76|16164.76|16164.76|16164.76|16164.76|16164.76|16164.76|16164.76|0
1621589300000|2021-05-21 09:28:20|16161.31|16161.31|16161.31|16161.31|16161.31|16161.31|16161.31|16161.31|0
1621589320000|2021-05-21 09:28:40|16162.71|16162.71|16162.71|16162.71|16162.71|16162.71|16162.71|16162.71|0
1621589360000|2021-05-21 09:29:20|16166.68|16166.68|16166.68|16166.68|16166.68|16166.68|16166.68|16166.68|0
1621589400000|2021-05-21 09:30:00|16165.28|16165.28|16165.28|16165.28|16165.28|16165.28|16165.28|16165.28|0
1621589510000|2021-05-21 09:31:50|16163.88|16163.88|16163.88|16163.88|16163.88|16163.88|16163.88|16163.88|0
1621589520000|2021-05-21 09:32:00|16155.95|16155.95|16155.95|16155.95|16155.95|16155.95|16155.95|16155.95|0
1621589530000|2021-05-21 09:32:10|16153.15|16153.15|16153.15|16153.15|16153.15|16153.15|16153.15|16153.15|0
1621589670000|2021-05-21 09:34:30|16151.75|16151.75|16151.75|16151.75|16151.75|16151.75|16151.75|16151.75|0
1621589680000|2021-05-21 09:34:40|16148.96|16148.96|16148.96|16148.96|16148.96|16148.96|16148.96|16148.96|0
1621589700000|2021-05-21 09:35:00|16144.99|16144.99|16147.56|16147.56|16148.96|16148.96|16144.99|16144.99|0
1621589710000|2021-05-21 09:35:10|16148.96|16148.96|16148.96|16148.96|16148.96|16148.96|16148.96|16148.96|0
1621589740000|2021-05-21 09:35:40|16152.92|16152.92|16152.92|16152.92|16152.92|16152.92|16152.92|16152.92|0
1621589760000|2021-05-21 09:36:00|16161.31|16161.31|16161.31|16161.31|16161.31|16161.31|16159.91|16159.91|0
1621589810000|2021-05-21 09:36:50|16158.52|16158.52|16158.52|16158.52|16158.52|16158.52|16158.52|16158.52|0
1621589820000|2021-05-21 09:37:00|16161.31|16161.31|16161.31|16161.31|16161.31|16161.31|16161.31|16161.31|0
1621589900000|2021-05-21 09:38:20|16159.91|16159.91|16159.91|16159.91|16159.91|16159.91|16159.91|16159.91|0
1621589990000|2021-05-21 09:39:50|16163.88|16163.88|16167.85|16167.85|16167.85|16167.85|16163.88|16163.88|0
1621590020000|2021-05-21 09:40:20|16171.82|16171.82|16171.82|16171.82|16171.82|16171.82|16171.82|16171.82|0
1621590150000|2021-05-21 09:42:30|16174.61|16174.61|16178.58|16178.58|16178.58|16178.58|16174.61|16174.61|0
1621590160000|2021-05-21 09:42:40|16177.18|16177.18|16177.18|16177.18|16177.18|16177.18|16177.18|16177.18|0
1621590250000|2021-05-21 09:44:10|16178.58|16178.58|16177.18|16177.18|16178.58|16178.58|16177.18|16177.18|0
1621590280000|2021-05-21 09:44:40|16173.21|16173.21|16173.21|16173.21|16173.21|16173.21|16173.21|16173.21|0
1621590300000|2021-05-21 09:45:00|16171.82|16171.82|16169.25|16169.25|16171.82|16171.82|16167.85|16167.85|0
1621590340000|2021-05-21 09:45:40|16170.64|16170.64|16170.64|16170.64|16170.64|16170.64|16170.64|16170.64|0
1621590350000|2021-05-21 09:45:50|16173.44|16173.44|16176.24|16176.24|16177.63|16177.63|16172.04|16172.04|0
1621590370000|2021-05-21 09:46:10|16174.84|16174.84|16174.84|16174.84|16174.84|16174.84|16174.84|16174.84|0
1621590420000|2021-05-21 09:47:00|16173.44|16173.44|16173.44|16173.44|16173.44|16173.44|16173.44|16173.44|0
1621590470000|2021-05-21 09:47:50|16169.25|16169.25|16169.25|16169.25|16169.25|16169.25|16169.25|16169.25|0
1621590530000|2021-05-21 09:48:50|16170.64|16170.64|16169.25|16169.25|16170.64|16170.64|16169.25|16169.25|0
1621590590000|2021-05-21 09:49:50|16165.28|16165.28|16165.28|16165.28|16165.28|16165.28|16165.28|16165.28|0
1621590600000|2021-05-21 09:50:00|16173.21|16173.21|16173.21|16173.21|16174.61|16174.61|16173.21|16173.21|0
1621590610000|2021-05-21 09:50:10|16174.61|16174.61|16181.63|16181.63|16182.77|16182.77|16174.61|16174.61|0
1621590630000|2021-05-21 09:50:30|16183.02|16183.02|16186.99|16186.99|16186.99|16186.99|16183.02|16183.02|0
1621590640000|2021-05-21 09:50:40|16188.39|16188.39|16200.75|16200.75|16204.71|16204.71|16188.39|16188.39|0
1621590650000|2021-05-21 09:50:50|16199.35|16199.35|16203.32|16203.32|16203.32|16203.32|16199.35|16199.35|0
1621590660000|2021-05-21 09:51:00|16207.28|16207.28|16199.35|16199.35|16210.08|16210.08|16199.35|16199.35|0
1621590670000|2021-05-21 09:51:10|16203.32|16203.32|16208.68|16208.68|16208.68|16208.68|16203.32|16203.32|0
1621590690000|2021-05-21 09:51:30|16215.45|16215.45|16215.45|16215.45|16215.45|16215.45|16215.45|16215.45|0
1621590710000|2021-05-21 09:51:50|16212.65|16212.65|16212.65|16212.65|16212.65|16212.65|16212.65|16212.65|0
1621590720000|2021-05-21 09:52:00|16216.62|16216.62|16219.41|16219.41|16219.41|16219.41|16216.62|16216.62|0
1621590730000|2021-05-21 09:52:10|16215.45|16215.45|16218.24|16218.24|16218.24|16218.24|16215.45|16215.45|0
1621590750000|2021-05-21 09:52:30|16222.21|16222.21|16219.41|16219.41|16225.01|16225.01|16219.41|16219.41|0
1621590760000|2021-05-21 09:52:40|16218.02|16218.02|16224.78|16224.78|16224.78|16224.78|16218.02|16218.02|0
1621590780000|2021-05-21 09:53:00|16228.75|16228.75|16227.35|16227.35|16228.75|16228.75|16227.35|16227.35|0
1621590790000|2021-05-21 09:53:10|16211.48|16211.48|16219.41|16219.41|16222.21|16222.21|16211.48|16211.48|0
1621590800000|2021-05-21 09:53:20|16218.02|16218.02|16215.22|16215.22|16218.02|16218.02|16215.22|16215.22|0
1621590810000|2021-05-21 09:53:30|16218.02|16218.02|16215.22|16215.22|16218.02|16218.02|16212.42|16212.42|0
1621590820000|2021-05-21 09:53:40|16218.02|16218.02|16224.78|16224.78|16224.78|16224.78|16218.02|16218.02|0
1621590840000|2021-05-21 09:54:00|16228.75|16228.75|16227.35|16227.35|16228.75|16228.75|16227.35|16227.35|0
1621590860000|2021-05-21 09:54:20|16223.15|16223.15|16223.15|16223.15|16223.15|16223.15|16223.15|16223.15|0
1621590870000|2021-05-21 09:54:30|16225.95|16225.95|16225.95|16225.95|16225.95|16225.95|16225.95|16225.95|0
1621590880000|2021-05-21 09:54:40|16228.75|16228.75|16234.11|16234.11|16234.11|16234.11|16228.75|16228.75|0
1621590890000|2021-05-21 09:54:50|16232.71|16232.71|16232.71|16232.71|16232.71|16232.71|16232.71|16232.71|0
1621590900000|2021-05-21 09:55:00|16235.51|16235.51|16227.58|16227.58|16235.51|16235.51|16227.58|16227.58|0
1621590910000|2021-05-21 09:55:10|16235.51|16235.51|16236.91|16236.91|16236.91|16236.91|16235.51|16235.51|0
1621590930000|2021-05-21 09:55:30|16232.94|16232.94|16234.34|16234.34|16234.34|16234.34|16232.94|16232.94|0
1621590940000|2021-05-21 09:55:40|16238.31|16238.31|16238.31|16238.31|16238.31|16238.31|16238.31|16238.31|0
1621590960000|2021-05-21 09:56:00|16230.37|16230.37|16231.77|16231.77|16231.77|16231.77|16230.37|16230.37|0
1621590970000|2021-05-21 09:56:10|16235.74|16235.74|16237.13|16237.13|16237.13|16237.13|16235.74|16235.74|0
1621591000000|2021-05-21 09:56:40|16241.1|16241.1|16242.5|16242.5|16242.5|16242.5|16241.1|16241.1|0
1621591010000|2021-05-21 09:56:50|16239.7|16239.7|16227.58|16227.58|16239.7|16239.7|16227.58|16227.58|0
1621591020000|2021-05-21 09:57:00|16236.91|16236.91|16238.31|16238.31|16238.31|16238.31|16236.91|16236.91|0
1621591030000|2021-05-21 09:57:10|16239.7|16239.7|16239.7|16239.7|16239.7|16239.7|16239.7|16239.7|0
1621591050000|2021-05-21 09:57:30|16242.5|16242.5|16242.5|16242.5|16242.5|16242.5|16242.5|16242.5|0
1621591060000|2021-05-21 09:57:40|16246.47|16246.47|16246.47|16246.47|16246.47|16246.47|16246.47|16246.47|0
1621591080000|2021-05-21 09:58:00|16243.9|16243.9|16243.9|16243.9|16243.9|16243.9|16243.9|16243.9|0
1621591090000|2021-05-21 09:58:10|16235.96|16235.96|16242.5|16242.5|16242.5|16242.5|16233.17|16233.17|0
1621591110000|2021-05-21 09:58:30|16243.9|16243.9|16248.49|16248.49|16248.49|16248.49|16243.9|16243.9|0
1621591120000|2021-05-21 09:58:40|16252.68|16252.68|16252.68|16252.68|16252.68|16252.68|16252.68|16252.68|0
1621591140000|2021-05-21 09:59:00|16260.62|16260.62|16252.68|16252.68|16260.62|16260.62|16252.68|16252.68|0
1621591170000|2021-05-21 09:59:30|16256.88|16256.88|16256.88|16256.88|16256.88|16256.88|16256.88|16256.88|0
1621591180000|2021-05-21 09:59:40|16260.85|16260.85|16256.65|16256.65|16260.85|16260.85|16256.65|16256.65|0
1621591200000|2021-05-21 10:00:00|16252.68|16252.68|16255.48|16255.48|16255.48|16255.48|16252.68|16252.68|0
1621591220000|2021-05-21 10:00:20|16247.55|16247.55|16247.55|16247.55|16247.55|16247.55|16247.55|16247.55|0
1621591250000|2021-05-21 10:00:50|16238.21|16238.21|16231.45|16231.45|16238.21|16238.21|16231.45|16231.45|0
1621591260000|2021-05-21 10:01:00|16230.05|16230.05|16230.05|16230.05|16230.05|16230.05|16230.05|16230.05|0
1621591290000|2021-05-21 10:01:30|16226.08|16226.08|16223.29|16223.29|16226.08|16226.08|16223.29|16223.29|0
1621591370000|2021-05-21 10:02:50|16221.89|16221.89|16220.74|16220.74|16221.89|16221.89|16220.74|16220.74|0
1621591380000|2021-05-21 10:03:00|16217.94|16217.94|16216.55|16216.55|16217.94|16217.94|16216.55|16216.55|0
1621591490000|2021-05-21 10:04:50|16215.15|16215.15|16215.15|16215.15|16215.15|16215.15|16215.15|16215.15|0
1621591500000|2021-05-21 10:05:00|16203.24|16203.24|16203.24|16203.24|16203.24|16203.24|16203.24|16203.24|0
1621591600000|2021-05-21 10:06:40|16201.85|16201.85|16200.45|16200.45|16201.85|16201.85|16200.45|16200.45|0
1621591620000|2021-05-21 10:07:00|16196.48|16196.48|16196.48|16196.48|16196.48|16196.48|16196.48|16196.48|0
1621591660000|2021-05-21 10:07:40|16192.51|16192.51|16192.51|16192.51|16192.51|16192.51|16192.51|16192.51|0
1621591680000|2021-05-21 10:08:00|16191.12|16191.12|16191.12|16191.12|16191.12|16191.12|16191.12|16191.12|0
1621591790000|2021-05-21 10:09:50|16187.15|16187.15|16187.15|16187.15|16187.15|16187.15|16187.15|16187.15|0
1621591850000|2021-05-21 10:10:50|16189.94|16189.94|16189.94|16189.94|16189.94|16189.94|16189.94|16189.94|0
1621591880000|2021-05-21 10:11:20|16185.98|16185.98|16185.98|16185.98|16185.98|16185.98|16185.98|16185.98|0
1621591900000|2021-05-21 10:11:40|16187.37|16187.37|16187.37|16187.37|16187.37|16187.37|16187.37|16187.37|0
1621592050000|2021-05-21 10:14:10|16191.34|16191.34|16191.34|16191.34|16191.34|16191.34|16191.34|16191.34|0
1621592110000|2021-05-21 10:15:10|16189.94|16189.94|16189.94|16189.94|16189.94|16189.94|16189.94|16189.94|0
1621592130000|2021-05-21 10:15:30|16192.74|16192.74|16194.14|16194.14|16194.14|16194.14|16192.74|16192.74|0
1621592220000|2021-05-21 10:17:00|16198.11|16198.11|16198.11|16198.11|16198.11|16198.11|16198.11|16198.11|0
1621592400000|2021-05-21 10:20:00|16202.07|16202.07|16202.07|16202.07|16202.07|16202.07|16202.07|16202.07|0
1621592410000|2021-05-21 10:20:10|16207.67|16207.67|16207.67|16207.67|16209.06|16209.06|16207.67|16207.67|0
1621592430000|2021-05-21 10:20:30|16206.27|16206.27|16199.28|16199.28|16206.27|16206.27|16199.28|16199.28|0
1621592440000|2021-05-21 10:20:40|16197.88|16197.88|16197.88|16197.88|16197.88|16197.88|16197.88|16197.88|0
1621592650000|2021-05-21 10:24:10|16196.48|16196.48|16196.48|16196.48|16196.48|16196.48|16196.48|16196.48|0
1621592670000|2021-05-21 10:24:30|16197.88|16197.88|16197.88|16197.88|16197.88|16197.88|16197.88|16197.88|0
1621592710000|2021-05-21 10:25:10|16199.28|16199.28|16202.07|16202.07|16202.07|16202.07|16199.28|16199.28|0
1621592770000|2021-05-21 10:26:10|16199.28|16199.28|16199.28|16199.28|16199.28|16199.28|16199.28|16199.28|0
1621592820000|2021-05-21 10:27:00|16197.88|16197.88|16197.88|16197.88|16197.88|16197.88|16197.88|16197.88|0
1621592930000|2021-05-21 10:28:50|16195.08|16195.08|16195.08|16195.08|16195.08|16195.08|16195.08|16195.08|0
1621593150000|2021-05-21 10:32:30|16190.89|16190.89|16190.89|16190.89|16190.89|16190.89|16190.89|16190.89|0
1621593200000|2021-05-21 10:33:20|16189.49|16189.49|16189.49|16189.49|16189.49|16189.49|16189.49|16189.49|0
1621593340000|2021-05-21 10:35:40|16190.89|16190.89|16190.89|16190.89|16190.89|16190.89|16190.89|16190.89|0
1621593350000|2021-05-21 10:35:50|16189.49|16189.49|16189.49|16189.49|16189.49|16189.49|16189.49|16189.49|0
1621593360000|2021-05-21 10:36:00|16188.09|16188.09|16188.09|16188.09|16188.09|16188.09|16188.09|16188.09|0
1621593380000|2021-05-21 10:36:20|16189.49|16189.49|16189.49|16189.49|16189.49|16189.49|16189.49|16189.49|0
1621593400000|2021-05-21 10:36:40|16190.89|16190.89|16190.89|16190.89|16190.89|16190.89|16190.89|16190.89|0
1621593410000|2021-05-21 10:36:50|16192.04|16192.04|16192.04|16192.04|16192.04|16192.04|16192.04|16192.04|0
1621593520000|2021-05-21 10:38:40|16193.43|16193.43|16193.43|16193.43|16193.43|16193.43|16193.43|16193.43|0
1621593560000|2021-05-21 10:39:20|16192.04|16192.04|16192.04|16192.04|16192.04|16192.04|16192.04|16192.04|0
1621593610000|2021-05-21 10:40:10|16190.64|16190.64|16190.64|16190.64|16190.64|16190.64|16190.64|16190.64|0
1621593730000|2021-05-21 10:42:10|16186.67|16186.67|16178.78|16178.78|16186.67|16186.67|16178.78|16178.78|0
1621593740000|2021-05-21 10:42:20|16180.18|16180.18|16180.18|16180.18|16180.18|16180.18|16180.18|16180.18|0
1621593810000|2021-05-21 10:43:30|16176.21|16176.21|16176.21|16176.21|16176.21|16176.21|16176.21|16176.21|0
1621593840000|2021-05-21 10:44:00|16173.42|16173.42|16173.42|16173.42|16173.42|16173.42|16173.42|16173.42|0
1621593900000|2021-05-21 10:45:00|16169.45|16169.45|16169.45|16169.45|16169.45|16169.45|16169.45|16169.45|0
1621593960000|2021-05-21 10:46:00|16173.42|16173.42|16173.42|16173.42|16173.42|16173.42|16173.42|16173.42|0
1621593980000|2021-05-21 10:46:20|16174.82|16174.82|16173.42|16173.42|16174.82|16174.82|16173.42|16173.42|0
1621594020000|2021-05-21 10:47:00|16169.22|16169.22|16167.83|16167.83|16169.22|16169.22|16167.83|16167.83|0
1621594030000|2021-05-21 10:47:10|16169.22|16169.22|16165.03|16165.03|16169.22|16169.22|16165.03|16165.03|0
1621594090000|2021-05-21 10:48:10|16167.83|16167.83|16166.43|16166.43|16167.83|16167.83|16166.43|16166.43|0
1621594140000|2021-05-21 10:49:00|16169.22|16169.22|16170.62|16170.62|16170.62|16170.62|16169.22|16169.22|0
1621594180000|2021-05-21 10:49:40|16172.02|16172.02|16172.02|16172.02|16172.02|16172.02|16172.02|16172.02|0
1621594230000|2021-05-21 10:50:30|16175.99|16175.99|16175.99|16175.99|16175.99|16175.99|16175.99|16175.99|0
1621594260000|2021-05-21 10:51:00|16177.38|16177.38|16174.59|16174.59|16177.38|16177.38|16174.59|16174.59|0
1621594420000|2021-05-21 10:53:40|16171.79|16171.79|16170.39|16170.39|16171.79|16171.79|16170.39|16170.39|0
1621594590000|2021-05-21 10:56:30|16169|16169|16170.39|16170.39|16170.39|16170.39|16169|16169|0
1621594660000|2021-05-21 10:57:40|16173.19|16173.19|16173.19|16173.19|16175.99|16175.99|16170.39|16170.39|0
1621594680000|2021-05-21 10:58:00|16165.26|16165.26|16165.26|16165.26|16165.26|16165.26|16165.26|16165.26|0
1621594710000|2021-05-21 10:58:30|16161.06|16161.06|16155.47|16155.47|16161.06|16161.06|16155.47|16155.47|0
1621594720000|2021-05-21 10:58:40|16158.27|16158.27|16158.27|16158.27|16158.27|16158.27|16158.27|16158.27|0
1621594750000|2021-05-21 10:59:10|16155.47|16155.47|16155.47|16155.47|16155.47|16155.47|16155.47|16155.47|0
1621594780000|2021-05-21 10:59:40|16151.28|16151.28|16151.28|16151.28|16151.28|16151.28|16151.28|16151.28|0
1621594790000|2021-05-21 10:59:50|16149.88|16149.88|16148.48|16148.48|16149.88|16149.88|16148.48|16148.48|0
1621594800000|2021-05-21 11:00:00|16151.28|16151.28|16149.88|16149.88|16151.28|16151.28|16149.88|16149.88|0
1621594880000|2021-05-21 11:01:20|16157.81|16157.81|16157.81|16157.81|16157.81|16157.81|16157.81|16157.81|0
1621594890000|2021-05-21 11:01:30|16160.61|16160.61|16160.61|16160.61|16160.61|16160.61|16160.61|16160.61|0
1621594900000|2021-05-21 11:01:40|16162.01|16162.01|16162.01|16162.01|16162.01|16162.01|16162.01|16162.01|0
1621594920000|2021-05-21 11:02:00|16163.4|16163.4|16163.4|16163.4|16163.4|16163.4|16163.4|16163.4|0
1621594970000|2021-05-21 11:02:50|16167.6|16167.6|16167.6|16167.6|16167.6|16167.6|16167.6|16167.6|0
1621595000000|2021-05-21 11:03:20|16163.4|16163.4|16160.61|16160.61|16164.8|16164.8|16160.61|16160.61|0
1621595130000|2021-05-21 11:05:30|16164.58|16164.58|16173.68|16173.68|16180.67|16180.67|16164.58|16164.58|0
1621595140000|2021-05-21 11:05:40|16169.72|16169.72|16164.35|16164.35|16169.72|16169.72|16164.35|16164.35|0
1621595170000|2021-05-21 11:06:10|16162.95|16162.95|16162.95|16162.95|16162.95|16162.95|16162.95|16162.95|0
1621595190000|2021-05-21 11:06:30|16160.16|16160.16|16163.9|16163.9|16163.9|16163.9|16155.96|16155.96|0
1621595220000|2021-05-21 11:07:00|16161.1|16161.1|16158.31|16158.31|16161.1|16161.1|16158.31|16158.31|0
1621595240000|2021-05-21 11:07:20|16162.5|16162.5|16162.5|16162.5|16162.5|16162.5|16162.5|16162.5|0
1621595430000|2021-05-21 11:10:30|16170.44|16170.44|16170.44|16170.44|16170.44|16170.44|16170.44|16170.44|0
1621595450000|2021-05-21 11:10:50|16174.63|16174.63|16174.63|16174.63|16174.63|16174.63|16174.63|16174.63|0
1621595520000|2021-05-21 11:12:00|16171.83|16171.83|16171.83|16171.83|16171.83|16171.83|16171.83|16171.83|0
1621595540000|2021-05-21 11:12:20|16170.44|16170.44|16171.83|16171.83|16171.83|16171.83|16170.44|16170.44|0
1621595580000|2021-05-21 11:13:00|16169.04|16169.04|16167.64|16167.64|16169.04|16169.04|16167.64|16167.64|0
1621595610000|2021-05-21 11:13:30|16164.84|16164.84|16163.45|16163.45|16164.84|16164.84|16160.65|16160.65|0
1621595620000|2021-05-21 11:13:40|16164.84|16164.84|16166.24|16166.24|16166.24|16166.24|16164.84|16164.84|0
1621595660000|2021-05-21 11:14:20|16162.27|16162.27|16154.34|16154.34|16162.27|16162.27|16154.34|16154.34|0
1621595680000|2021-05-21 11:14:40|16152.94|16152.94|16152.94|16152.94|16152.94|16152.94|16152.94|16152.94|0
1621595690000|2021-05-21 11:14:50|16155.74|16155.74|16155.74|16155.74|16155.74|16155.74|16155.74|16155.74|0
1621595860000|2021-05-21 11:17:40|16154.34|16154.34|16154.34|16154.34|16154.34|16154.34|16154.34|16154.34|0
1621595870000|2021-05-21 11:17:50|16150.37|16150.37|16150.37|16150.37|16150.37|16150.37|16150.37|16150.37|0
1621595880000|2021-05-21 11:18:00|16148.97|16148.97|16148.97|16148.97|16148.97|16148.97|16148.97|16148.97|0
1621595900000|2021-05-21 11:18:20|16146.18|16146.18|16146.18|16146.18|16146.18|16146.18|16146.18|16146.18|0
1621595940000|2021-05-21 11:19:00|16143.38|16143.38|16141.98|16141.98|16143.38|16143.38|16141.98|16141.98|0
1621596020000|2021-05-21 11:20:20|16140.58|16140.58|16140.58|16140.58|16140.58|16140.58|16140.58|16140.58|0
1621596040000|2021-05-21 11:20:40|16139.19|16139.19|16140.58|16140.58|16140.58|16140.58|16139.19|16139.19|0
1621596120000|2021-05-21 11:22:00|16139.19|16139.19|16139.19|16139.19|16139.19|16139.19|16139.19|16139.19|0
1621596180000|2021-05-21 11:23:00|16135.22|16135.22|16135.22|16135.22|16135.22|16135.22|16135.22|16135.22|0
1621596250000|2021-05-21 11:24:10|16139.19|16139.19|16139.19|16139.19|16139.19|16139.19|16139.19|16139.19|0
1621596350000|2021-05-21 11:25:50|16137.79|16137.79|16137.79|16137.79|16137.79|16137.79|16137.79|16137.79|0
1621596500000|2021-05-21 11:28:20|16140.58|16140.58|16137.79|16137.79|16140.58|16140.58|16137.79|16137.79|0
1621596620000|2021-05-21 11:30:20|16140.58|16140.58|16140.58|16140.58|16140.58|16140.58|16140.58|16140.58|0
1621596670000|2021-05-21 11:31:10|16139.19|16139.19|16137.79|16137.79|16139.19|16139.19|16137.79|16137.79|0
1621596690000|2021-05-21 11:31:30|16136.39|16136.39|16136.39|16136.39|16136.39|16136.39|16136.39|16136.39|0
1621596710000|2021-05-21 11:31:50|16134.99|16134.99|16137.79|16137.79|16137.79|16137.79|16134.99|16134.99|0
1621596750000|2021-05-21 11:32:30|16133.82|16133.82|16133.82|16133.82|16133.82|16133.82|16133.82|16133.82|0
1621596820000|2021-05-21 11:33:40|16136.62|16136.62|16136.62|16136.62|16136.62|16136.62|16136.62|16136.62|0
1621596840000|2021-05-21 11:34:00|16138.01|16138.01|16138.01|16138.01|16138.01|16138.01|16138.01|16138.01|0
1621596870000|2021-05-21 11:34:30|16140.81|16140.81|16140.81|16140.81|16140.81|16140.81|16140.81|16140.81|0
1621596980000|2021-05-21 11:36:20|16148.75|16148.75|16148.75|16148.75|16148.75|16148.75|16148.75|16148.75|0
1621597030000|2021-05-21 11:37:10|16151.54|16151.54|16151.54|16151.54|16151.54|16151.54|16151.54|16151.54|0
1621597090000|2021-05-21 11:38:10|16150.14|16150.14|16150.14|16150.14|16150.14|16150.14|16150.14|16150.14|0
1621597110000|2021-05-21 11:38:30|16148.75|16148.75|16148.75|16148.75|16148.75|16148.75|16148.75|16148.75|0
1621597120000|2021-05-21 11:38:40|16150.14|16150.14|16150.14|16150.14|16150.14|16150.14|16150.14|16150.14|0
1621597380000|2021-05-21 11:43:00|16151.54|16151.54|16151.54|16151.54|16151.54|16151.54|16151.54|16151.54|0
1621597390000|2021-05-21 11:43:10|16152.94|16152.94|16152.94|16152.94|16152.94|16152.94|16152.94|16152.94|0
1621597470000|2021-05-21 11:44:30|16156.91|16156.91|16156.91|16156.91|16156.91|16156.91|16156.91|16156.91|0
1621597510000|2021-05-21 11:45:10|16159.7|16159.7|16159.7|16159.7|16159.7|16159.7|16159.7|16159.7|0
1621597530000|2021-05-21 11:45:30|16158.31|16158.31|16156.91|16156.91|16158.31|16158.31|16156.91|16156.91|0
1621597540000|2021-05-21 11:45:40|16155.51|16155.51|16152.71|16152.71|16155.51|16155.51|16152.71|16152.71|0
1621597640000|2021-05-21 11:47:20|16149.92|16149.92|16148.52|16148.52|16149.92|16149.92|16147.12|16147.12|0
1621597780000|2021-05-21 11:49:40|16144.33|16144.33|16144.33|16144.33|16144.33|16144.33|16144.33|16144.33|0
1621597790000|2021-05-21 11:49:50|16145.72|16145.72|16145.72|16145.72|16145.72|16145.72|16145.72|16145.72|0
1621597800000|2021-05-21 11:50:00|16147.12|16147.12|16149.92|16149.92|16149.92|16149.92|16147.12|16147.12|0
1621598000000|2021-05-21 11:53:20|16145.95|16145.95|16141.98|16141.98|16145.95|16145.95|16141.98|16141.98|0
1621598120000|2021-05-21 11:55:20|16139.19|16139.19|16139.19|16139.19|16139.19|16139.19|16139.19|16139.19|0
1621598250000|2021-05-21 11:57:30|16131.25|16131.25|16131.25|16131.25|16131.25|16131.25|16131.25|16131.25|0
1621598370000|2021-05-21 11:59:30|16129.85|16129.85|16129.85|16129.85|16129.85|16129.85|16129.85|16129.85|0
1621598410000|2021-05-21 12:00:10|16131.25|16131.25|16131.25|16131.25|16131.25|16131.25|16131.25|16131.25|0
1621598420000|2021-05-21 12:00:20|16128.45|16128.45|16127.06|16127.06|16128.45|16128.45|16127.06|16127.06|0
1621598430000|2021-05-21 12:00:30|16125.66|16125.66|16127.06|16127.06|16127.06|16127.06|16125.66|16125.66|0
1621598490000|2021-05-21 12:01:30|16128.45|16128.45|16128.45|16128.45|16128.45|16128.45|16128.45|16128.45|0
1621598600000|2021-05-21 12:03:20|16127.06|16127.06|16127.06|16127.06|16127.06|16127.06|16127.06|16127.06|0
1621598660000|2021-05-21 12:04:20|16128.45|16128.45|16128.45|16128.45|16128.45|16128.45|16128.45|16128.45|0
1621598670000|2021-05-21 12:04:30|16124.49|16124.49|16124.49|16124.49|16124.49|16124.49|16124.49|16124.49|0
1621598710000|2021-05-21 12:05:10|16123.09|16123.09|16123.09|16123.09|16123.09|16123.09|16123.09|16123.09|0
1621598740000|2021-05-21 12:05:40|16127.06|16127.06|16127.06|16127.06|16127.06|16127.06|16127.06|16127.06|0
1621598760000|2021-05-21 12:06:00|16129.85|16129.85|16129.85|16129.85|16129.85|16129.85|16129.85|16129.85|0
1621598780000|2021-05-21 12:06:20|16132.65|16132.65|16135.44|16135.44|16135.44|16135.44|16132.65|16132.65|0
1621598840000|2021-05-21 12:07:20|16134.05|16134.05|16131.25|16131.25|16134.05|16134.05|16131.25|16131.25|0
1621598980000|2021-05-21 12:09:40|16129.85|16129.85|16128.45|16128.45|16129.85|16129.85|16128.45|16128.45|0
1621599020000|2021-05-21 12:10:20|16124.26|16124.26|16124.26|16124.26|16124.26|16124.26|16124.26|16124.26|0
1621599030000|2021-05-21 12:10:30|16125.66|16125.66|16125.66|16125.66|16125.66|16125.66|16125.66|16125.66|0
1621599090000|2021-05-21 12:11:30|16121.46|16121.46|16122.86|16122.86|16122.86|16122.86|16120.07|16120.07|0
1621599100000|2021-05-21 12:11:40|16121.46|16121.46|16122.86|16122.86|16122.86|16122.86|16121.46|16121.46|0
1621599170000|2021-05-21 12:12:50|16131.25|16131.25|16131.25|16131.25|16131.25|16131.25|16131.25|16131.25|0
1621599350000|2021-05-21 12:15:50|16129.85|16129.85|16129.85|16129.85|16129.85|16129.85|16129.85|16129.85|0
1621599390000|2021-05-21 12:16:30|16133.82|16133.82|16133.82|16133.82|16133.82|16133.82|16133.82|16133.82|0
1621599400000|2021-05-21 12:16:40|16137.79|16137.79|16141.76|16141.76|16141.76|16141.76|16137.79|16137.79|0
1621599420000|2021-05-21 12:17:00|16144.55|16144.55|16147.35|16147.35|16147.35|16147.35|16144.55|16144.55|0
1621599460000|2021-05-21 12:17:40|16152.94|16152.94|16152.94|16152.94|16152.94|16152.94|16152.94|16152.94|0
1621599540000|2021-05-21 12:19:00|16156.91|16156.91|16160.88|16160.88|16160.88|16160.88|16156.91|16156.91|0
1621599600000|2021-05-21 12:20:00|16162.27|16162.27|16167.37|16167.37|16167.37|16167.37|16162.27|16162.27|0
1621599620000|2021-05-21 12:20:20|16163.4|16163.4|16163.4|16163.4|16163.4|16163.4|16163.4|16163.4|0
1621599630000|2021-05-21 12:20:30|16160.6|16160.6|16159.43|16159.43|16163.4|16163.4|16159.43|16159.43|0
1621599660000|2021-05-21 12:21:00|16155.24|16155.24|16155.24|16155.24|16155.24|16155.24|16155.24|16155.24|0
1621599840000|2021-05-21 12:24:00|16151.27|16151.27|16151.27|16151.27|16151.27|16151.27|16151.27|16151.27|0
1621599850000|2021-05-21 12:24:10|16147.07|16147.07|16147.07|16147.07|16147.07|16147.07|16147.07|16147.07|0
1621599860000|2021-05-21 12:24:20|16145.68|16145.68|16145.68|16145.68|16145.68|16145.68|16145.68|16145.68|0
1621599900000|2021-05-21 12:25:00|16141.48|16141.48|16141.48|16141.48|16141.48|16141.48|16141.48|16141.48|0
1621599910000|2021-05-21 12:25:10|16144.28|16144.28|16144.28|16144.28|16144.28|16144.28|16144.28|16144.28|0
1621599920000|2021-05-21 12:25:20|16141.98|16141.98|16141.98|16141.98|16141.98|16141.98|16141.98|16141.98|0
1621600040000|2021-05-21 12:27:20|16140.58|16140.58|16137.79|16137.79|16140.58|16140.58|16137.79|16137.79|0
1621600080000|2021-05-21 12:28:00|16140.58|16140.58|16140.58|16140.58|16140.58|16140.58|16140.58|16140.58|0
1621600100000|2021-05-21 12:28:20|16136.62|16136.62|16136.62|16136.62|16136.62|16136.62|16136.62|16136.62|0
1621600150000|2021-05-21 12:29:10|16140.58|16140.58|16140.58|16140.58|16140.58|16140.58|16140.58|16140.58|0
1621600170000|2021-05-21 12:29:30|16144.55|16144.55|16144.55|16144.55|16144.55|16144.55|16144.55|16144.55|0
1621600190000|2021-05-21 12:29:50|16148.52|16148.52|16148.52|16148.52|16148.52|16148.52|16148.52|16148.52|0
1621600200000|2021-05-21 12:30:00|16147.37|16147.37|16147.37|16147.37|16147.37|16147.37|16147.37|16147.37|0
1621600380000|2021-05-21 12:33:00|16143.4|16143.4|16143.4|16143.4|16143.4|16143.4|16143.4|16143.4|0
1621600410000|2021-05-21 12:33:30|16146.2|16146.2|16146.2|16146.2|16146.2|16146.2|16146.2|16146.2|0
1621600480000|2021-05-21 12:34:40|16142.23|16142.23|16142.23|16142.23|16142.23|16142.23|16142.23|16142.23|0
1621600500000|2021-05-21 12:35:00|16138.26|16138.26|16142.23|16142.23|16142.23|16142.23|16138.26|16138.26|0
1621600510000|2021-05-21 12:35:10|16145.03|16145.03|16145.03|16145.03|16145.03|16145.03|16145.03|16145.03|0
1621600530000|2021-05-21 12:35:30|16149|16149|16149|16149|16149|16149|16149|16149|0
1621600560000|2021-05-21 12:36:00|16154.59|16154.59|16154.59|16154.59|16154.59|16154.59|16154.59|16154.59|0
1621600650000|2021-05-21 12:37:30|16153.19|16153.19|16153.19|16153.19|16153.19|16153.19|16153.19|16153.19|0
1621600680000|2021-05-21 12:38:00|16154.59|16154.59|16153.19|16153.19|16154.59|16154.59|16153.19|16153.19|0
1621600710000|2021-05-21 12:38:30|16151.79|16151.79|16151.79|16151.79|16151.79|16151.79|16151.79|16151.79|0
1621600720000|2021-05-21 12:38:40|16153.19|16153.19|16153.19|16153.19|16153.19|16153.19|16153.19|16153.19|0
1621600770000|2021-05-21 12:39:30|16154.59|16154.59|16154.59|16154.59|16154.59|16154.59|16154.59|16154.59|0
1621600780000|2021-05-21 12:39:40|16153.19|16153.19|16153.19|16153.19|16153.19|16153.19|16153.19|16153.19|0
1621601060000|2021-05-21 12:44:20|16151.79|16151.79|16151.79|16151.79|16151.79|16151.79|16151.79|16151.79|0
1621601140000|2021-05-21 12:45:40|16155.76|16155.76|16158.56|16158.56|16158.56|16158.56|16155.76|16155.76|0
1621601160000|2021-05-21 12:46:00|16157.16|16157.16|16157.16|16157.16|16157.16|16157.16|16157.16|16157.16|0
1621601460000|2021-05-21 12:51:00|16161.13|16161.13|16157.16|16157.16|16161.13|16161.13|16157.16|16157.16|0
1621601590000|2021-05-21 12:53:10|16154.36|16154.36|16154.36|16154.36|16154.36|16154.36|16154.36|16154.36|0
1621601620000|2021-05-21 12:53:40|16159.95|16159.95|16159.95|16159.95|16159.95|16159.95|16158.56|16158.56|0
1621601630000|2021-05-21 12:53:50|16161.35|16161.35|16161.35|16161.35|16161.35|16161.35|16161.35|16161.35|0
1621601640000|2021-05-21 12:54:00|16162.75|16162.75|16162.75|16162.75|16162.75|16162.75|16162.75|16162.75|0
1621601660000|2021-05-21 12:54:20|16169.74|16169.74|16169.74|16169.74|16169.74|16169.74|16169.74|16169.74|0
1621601680000|2021-05-21 12:54:40|16168.34|16168.34|16166.94|16166.94|16168.34|16168.34|16166.94|16166.94|0
1621601690000|2021-05-21 12:54:50|16168.34|16168.34|16168.34|16168.34|16168.34|16168.34|16168.34|16168.34|0
1621601700000|2021-05-21 12:55:00|16171.14|16171.14|16168.34|16168.34|16172.54|16172.54|16168.34|16168.34|0
1621601710000|2021-05-21 12:55:10|16169.74|16169.74|16169.74|16169.74|16169.74|16169.74|16169.74|16169.74|0
1621601810000|2021-05-21 12:56:50|16172.54|16172.54|16172.54|16172.54|16172.54|16172.54|16172.54|16172.54|0
1621601880000|2021-05-21 12:58:00|16175.33|16175.33|16175.33|16175.33|16175.33|16175.33|16175.33|16175.33|0
1621601960000|2021-05-21 12:59:20|16179.3|16179.3|16179.3|16179.3|16179.3|16179.3|16179.3|16179.3|0
1621601990000|2021-05-21 12:59:50|16183.27|16183.27|16183.27|16183.27|16183.27|16183.27|16183.27|16183.27|0
1621602000000|2021-05-21 13:00:00|16180.47|16180.47|16181.87|16181.87|16181.87|16181.87|16180.47|16180.47|0
1621602010000|2021-05-21 13:00:10|16180.47|16180.47|16179.07|16179.07|16180.47|16180.47|16179.07|16179.07|0
1621602100000|2021-05-21 13:01:40|16175.11|16175.11|16175.11|16175.11|16175.11|16175.11|16175.11|16175.11|0
1621602130000|2021-05-21 13:02:10|16173.71|16173.71|16173.71|16173.71|16173.71|16173.71|16173.71|16173.71|0
1621602230000|2021-05-21 13:03:50|16165.77|16165.77|16165.77|16165.77|16165.77|16165.77|16165.77|16165.77|0
1621602290000|2021-05-21 13:04:50|16162.98|16162.98|16164.37|16164.37|16164.37|16164.37|16162.98|16162.98|0
1621602450000|2021-05-21 13:07:30|16161.58|16161.58|16158.78|16158.78|16161.58|16161.58|16158.78|16158.78|0
1621602570000|2021-05-21 13:09:30|16155.99|16155.99|16148.05|16148.05|16155.99|16155.99|16148.05|16148.05|0
1621602710000|2021-05-21 13:11:50|16144.08|16144.08|16144.08|16144.08|16144.08|16144.08|16144.08|16144.08|0
1621602720000|2021-05-21 13:12:00|16136.15|16136.15|16136.15|16136.15|16136.15|16136.15|16136.15|16136.15|0
1621602780000|2021-05-21 13:13:00|16140.11|16140.11|16140.11|16140.11|16140.11|16140.11|16140.11|16140.11|0
1621602810000|2021-05-21 13:13:30|16141.51|16141.51|16142.91|16142.91|16142.91|16142.91|16141.51|16141.51|0
1621602860000|2021-05-21 13:14:20|16144.31|16144.31|16144.31|16144.31|16144.31|16144.31|16144.31|16144.31|0
1621602900000|2021-05-21 13:15:00|16147.1|16147.1|16147.1|16147.1|16147.1|16147.1|16147.1|16147.1|0
1621602920000|2021-05-21 13:15:20|16148.5|16148.5|16148.5|16148.5|16148.5|16148.5|16148.5|16148.5|0
1621602960000|2021-05-21 13:16:00|16147.1|16147.1|16147.1|16147.1|16147.1|16147.1|16147.1|16147.1|0
1621602970000|2021-05-21 13:16:10|16148.5|16148.5|16145.71|16145.71|16148.5|16148.5|16145.71|16145.71|0
1621602990000|2021-05-21 13:16:30|16149.67|16149.67|16151.07|16151.07|16151.07|16151.07|16149.67|16149.67|0
1621603000000|2021-05-21 13:16:40|16152.47|16152.47|16151.07|16151.07|16152.47|16152.47|16151.07|16151.07|0
1621603020000|2021-05-21 13:17:00|16152.47|16152.47|16152.47|16152.47|16152.47|16152.47|16152.47|16152.47|0
1621603090000|2021-05-21 13:18:10|16151.07|16151.07|16151.07|16151.07|16151.07|16151.07|16151.07|16151.07|0
1621603100000|2021-05-21 13:18:20|16148.28|16148.28|16148.28|16148.28|16148.28|16148.28|16148.28|16148.28|0
1621603110000|2021-05-21 13:18:30|16149.67|16149.67|16149.67|16149.67|16149.67|16149.67|16149.67|16149.67|0
1621603120000|2021-05-21 13:18:40|16145.71|16145.71|16145.71|16145.71|16145.71|16145.71|16145.71|16145.71|0
1621603340000|2021-05-21 13:22:20|16142.91|16142.91|16142.91|16142.91|16142.91|16142.91|16142.91|16142.91|0
1621603370000|2021-05-21 13:22:50|16141.51|16141.51|16141.51|16141.51|16141.51|16141.51|16141.51|16141.51|0
1621603390000|2021-05-21 13:23:10|16140.11|16140.11|16142.91|16142.91|16142.91|16142.91|16140.11|16140.11|0
1621603480000|2021-05-21 13:24:40|16144.31|16144.31|16144.31|16144.31|16144.31|16144.31|16144.31|16144.31|0
1621603490000|2021-05-21 13:24:50|16148.28|16148.28|16148.28|16148.28|16148.28|16148.28|16148.28|16148.28|0
1621603510000|2021-05-21 13:25:10|16151.07|16151.07|16151.07|16151.07|16151.07|16151.07|16151.07|16151.07|0
1621603520000|2021-05-21 13:25:20|16155.04|16155.04|16155.04|16155.04|16155.04|16155.04|16155.04|16155.04|0
1621603560000|2021-05-21 13:26:00|16157.84|16157.84|16157.84|16157.84|16157.84|16157.84|16157.84|16157.84|0
1621603600000|2021-05-21 13:26:40|16159.23|16159.23|16160.63|16160.63|16160.63|16160.63|16159.23|16159.23|0
1621603670000|2021-05-21 13:27:50|16157.84|16157.84|16155.04|16155.04|16157.84|16157.84|16155.04|16155.04|0
1621603680000|2021-05-21 13:28:00|16157.84|16157.84|16159.23|16159.23|16159.23|16159.23|16157.84|16157.84|0
1621603690000|2021-05-21 13:28:10|16163.2|16163.2|16163.2|16163.2|16163.2|16163.2|16163.2|16163.2|0
1621603720000|2021-05-21 13:28:40|16161.8|16161.8|16161.8|16161.8|16161.8|16161.8|16161.8|16161.8|0
1621603800000|2021-05-21 13:30:00|16163.2|16163.2|16167.17|16167.17|16167.17|16167.17|16163.2|16163.2|0
1621603810000|2021-05-21 13:30:10|16163.2|16163.2|16163.2|16163.2|16163.2|16163.2|16163.2|16163.2|0
1621603830000|2021-05-21 13:30:30|16161.8|16161.8|16160.41|16160.41|16161.8|16161.8|16160.41|16160.41|0
1621603840000|2021-05-21 13:30:40|16161.8|16161.8|16161.8|16161.8|16161.8|16161.8|16161.8|16161.8|0
1621603940000|2021-05-21 13:32:20|16160.41|16160.41|16159.01|16159.01|16160.41|16160.41|16159.01|16159.01|0
1621603980000|2021-05-21 13:33:00|16157.61|16157.61|16157.61|16157.61|16157.61|16157.61|16157.61|16157.61|0
1621604020000|2021-05-21 13:33:40|16161.58|16161.58|16161.58|16161.58|16161.58|16161.58|16161.58|16161.58|0
1621604100000|2021-05-21 13:35:00|16157.61|16157.61|16157.61|16157.61|16157.61|16157.61|16157.61|16157.61|0
1621604110000|2021-05-21 13:35:10|16159.01|16159.01|16155.04|16155.04|16159.01|16159.01|16155.04|16155.04|0
1621604120000|2021-05-21 13:35:20|16153.64|16153.64|16156.44|16156.44|16156.44|16156.44|16153.64|16153.64|0
1621604160000|2021-05-21 13:36:00|16154.14|16154.14|16154.14|16154.14|16154.14|16154.14|16154.14|16154.14|0
1621604180000|2021-05-21 13:36:20|16155.54|16155.54|16154.14|16154.14|16155.54|16155.54|16154.14|16154.14|0
1621604280000|2021-05-21 13:38:00|16158.11|16158.11|16158.11|16158.11|16158.11|16158.11|16158.11|16158.11|0
1621604320000|2021-05-21 13:38:40|16164.87|16164.87|16164.87|16164.87|16164.87|16164.87|16164.87|16164.87|0
1621604330000|2021-05-21 13:38:50|16163.48|16163.48|16163.48|16163.48|16163.48|16163.48|16163.48|16163.48|0
1621604340000|2021-05-21 13:39:00|16165.77|16165.77|16168.57|16168.57|16169.97|16169.97|16165.77|16165.77|0
1621604400000|2021-05-21 13:40:00|16167.17|16167.17|16167.17|16167.17|16167.17|16167.17|16167.17|16167.17|0
1621604440000|2021-05-21 13:40:40|16164.37|16164.37|16164.37|16164.37|16164.37|16164.37|16164.37|16164.37|0
1621604470000|2021-05-21 13:41:10|16160.41|16160.41|16163.2|16163.2|16166|16166|16160.41|16160.41|0
1621604500000|2021-05-21 13:41:40|16166|16166|16163.2|16163.2|16166|16166|16163.2|16163.2|0
1621604510000|2021-05-21 13:41:50|16164.6|16164.6|16163.2|16163.2|16164.6|16164.6|16163.2|16163.2|0
1621604520000|2021-05-21 13:42:00|16164.6|16164.6|16166|16166|16167.4|16167.4|16163.2|16163.2|0
1621604530000|2021-05-21 13:42:10|16164.6|16164.6|16170.19|16170.19|16170.19|16170.19|16163.2|16163.2|0
1621604540000|2021-05-21 13:42:20|16171.59|16171.59|16168.79|16168.79|16171.59|16171.59|16168.79|16168.79|0
1621604560000|2021-05-21 13:42:40|16170.19|16170.19|16170.19|16170.19|16171.59|16171.59|16167.4|16167.4|0
1621604610000|2021-05-21 13:43:30|16174.39|16174.39|16175.78|16175.78|16175.78|16175.78|16174.39|16174.39|0
1621604620000|2021-05-21 13:43:40|16181.38|16181.38|16179.98|16179.98|16181.38|16181.38|16179.98|16179.98|0
1621604630000|2021-05-21 13:43:50|16178.58|16178.58|16178.58|16178.58|16178.58|16178.58|16178.58|16178.58|0
1621604650000|2021-05-21 13:44:10|16174.39|16174.39|16167.4|16167.4|16174.39|16174.39|16167.4|16167.4|0
1621604670000|2021-05-21 13:44:30|16172.99|16172.99|16172.99|16172.99|16172.99|16172.99|16172.99|16172.99|0
1621604680000|2021-05-21 13:44:40|16171.59|16171.59|16171.59|16171.59|16171.59|16171.59|16171.59|16171.59|0
1621604690000|2021-05-21 13:44:50|16167.62|16167.62|16164.83|16164.83|16167.62|16167.62|16164.83|16164.83|0
1621604710000|2021-05-21 13:45:10|16160.86|16160.86|16160.86|16160.86|16160.86|16160.86|16160.86|16160.86|0
1621604720000|2021-05-21 13:45:20|16155.27|16155.27|16155.27|16155.27|16155.27|16155.27|16155.27|16155.27|0
1621604750000|2021-05-21 13:45:50|16151.3|16151.3|16141.07|16141.07|16151.3|16151.3|16141.07|16141.07|0
1621604900000|2021-05-21 13:48:20|16143.86|16143.86|16143.86|16143.86|16143.86|16143.86|16143.86|16143.86|0
1621604920000|2021-05-21 13:48:40|16142.47|16142.47|16142.47|16142.47|16142.47|16142.47|16142.47|16142.47|0
1621604950000|2021-05-21 13:49:10|16134.53|16134.53|16134.53|16134.53|16134.53|16134.53|16134.53|16134.53|0
1621604960000|2021-05-21 13:49:20|16133.13|16133.13|16129.16|16129.16|16133.13|16133.13|16129.16|16129.16|0
1621604970000|2021-05-21 13:49:30|16127.77|16127.77|16127.77|16127.77|16127.77|16127.77|16127.77|16127.77|0
1621605000000|2021-05-21 13:50:00|16130.56|16130.56|16130.56|16130.56|16130.56|16130.56|16130.56|16130.56|0
1621605010000|2021-05-21 13:50:10|16129.16|16129.16|16129.16|16129.16|16129.16|16129.16|16129.16|16129.16|0
1621605040000|2021-05-21 13:50:40|16127.77|16127.77|16131.73|16131.73|16131.73|16131.73|16127.77|16127.77|0
1621605050000|2021-05-21 13:50:50|16135.7|16135.7|16135.7|16135.7|16135.7|16135.7|16135.7|16135.7|0
1621605060000|2021-05-21 13:51:00|16139.67|16139.67|16139.67|16139.67|16139.67|16139.67|16139.67|16139.67|0
1621605080000|2021-05-21 13:51:20|16142.47|16142.47|16142.47|16142.47|16143.86|16143.86|16142.47|16142.47|0
1621605110000|2021-05-21 13:51:50|16141.07|16141.07|16145.04|16145.04|16145.04|16145.04|16141.07|16141.07|0
1621605150000|2021-05-21 13:52:30|16146.43|16146.43|16146.43|16146.43|16146.43|16146.43|16146.43|16146.43|0
1621605170000|2021-05-21 13:52:50|16150.63|16150.63|16149.23|16149.23|16150.63|16150.63|16149.23|16149.23|0
1621605190000|2021-05-21 13:53:10|16146.43|16146.43|16146.43|16146.43|16146.43|16146.43|16146.43|16146.43|0
1621605210000|2021-05-21 13:53:30|16147.83|16147.83|16145.04|16145.04|16147.83|16147.83|16145.04|16145.04|0
1621605480000|2021-05-21 13:58:00|16146.43|16146.43|16152.97|16152.97|16152.97|16152.97|16146.43|16146.43|0
1621605490000|2021-05-21 13:58:10|16155.27|16155.27|16155.27|16155.27|16155.27|16155.27|16155.27|16155.27|0
1621605570000|2021-05-21 13:59:30|16156.41|16156.41|16155.27|16155.27|16156.41|16156.41|16155.27|16155.27|0
1621605630000|2021-05-21 14:00:30|16157.56|16157.56|16157.56|16157.56|16158.96|16158.96|16157.56|16157.56|0
1621605640000|2021-05-21 14:00:40|16158.96|16158.96|16158.96|16158.96|16158.96|16158.96|16158.96|16158.96|0
1621605660000|2021-05-21 14:01:00|16162.93|16162.93|16162.93|16162.93|16162.93|16162.93|16162.93|16162.93|0
1621605680000|2021-05-21 14:01:20|16161.53|16161.53|16160.38|16160.38|16161.53|16161.53|16160.38|16160.38|0
1621605690000|2021-05-21 14:01:30|16156.41|16156.41|16155.27|16155.27|16156.41|16156.41|16155.27|16155.27|0
1621605700000|2021-05-21 14:01:40|16154.12|16154.12|16150.15|16150.15|16154.12|16154.12|16150.15|16150.15|0
1621605720000|2021-05-21 14:02:00|16146.18|16146.18|16146.18|16146.18|16146.18|16146.18|16146.18|16146.18|0
1621605730000|2021-05-21 14:02:10|16144.79|16144.79|16144.79|16144.79|16144.79|16144.79|16144.79|16144.79|0
1621605790000|2021-05-21 14:03:10|16147.58|16147.58|16144.79|16144.79|16147.58|16147.58|16144.79|16144.79|0
1621605800000|2021-05-21 14:03:20|16140.82|16140.82|16140.82|16140.82|16140.82|16140.82|16140.82|16140.82|0
1621605810000|2021-05-21 14:03:30|16139.42|16139.42|16138.02|16138.02|16139.42|16139.42|16138.02|16138.02|0
1621605850000|2021-05-21 14:04:10|16139.42|16139.42|16139.42|16139.42|16139.42|16139.42|16139.42|16139.42|0
1621605880000|2021-05-21 14:04:40|16135.45|16135.45|16135.45|16135.45|16135.45|16135.45|16135.45|16135.45|0
1621605900000|2021-05-21 14:05:00|16131.48|16131.48|16131.48|16131.48|16131.48|16131.48|16131.48|16131.48|0
1621605910000|2021-05-21 14:05:10|16130.09|16130.09|16130.09|16130.09|16130.09|16130.09|16130.09|16130.09|0
1621605930000|2021-05-21 14:05:30|16131.48|16131.48|16131.48|16131.48|16131.48|16131.48|16131.48|16131.48|0
1621605940000|2021-05-21 14:05:40|16130.09|16130.09|16130.09|16130.09|16130.09|16130.09|16130.09|16130.09|0
1621605950000|2021-05-21 14:05:50|16128.69|16128.69|16125.89|16125.89|16128.69|16128.69|16125.89|16125.89|0
1621605960000|2021-05-21 14:06:00|16127.29|16127.29|16127.29|16127.29|16127.29|16127.29|16127.29|16127.29|0
1621605990000|2021-05-21 14:06:30|16126.14|16126.14|16126.14|16126.14|16126.14|16126.14|16126.14|16126.14|0
1621606000000|2021-05-21 14:06:40|16130.34|16130.34|16130.34|16130.34|16130.34|16130.34|16130.34|16130.34|0
1621606050000|2021-05-21 14:07:30|16126.37|16126.37|16122.4|16122.4|16126.37|16126.37|16122.4|16122.4|0
1621606080000|2021-05-21 14:08:00|16130.34|16130.34|16130.34|16130.34|16130.34|16130.34|16130.34|16130.34|0
1621606090000|2021-05-21 14:08:10|16134.3|16134.3|16135.7|16135.7|16135.7|16135.7|16134.3|16134.3|0
1621606150000|2021-05-21 14:09:10|16137.1|16137.1|16137.1|16137.1|16137.1|16137.1|16137.1|16137.1|0
1621606160000|2021-05-21 14:09:20|16133.13|16133.13|16133.13|16133.13|16133.13|16133.13|16133.13|16133.13|0
1621606220000|2021-05-21 14:10:20|16135.93|16135.93|16135.93|16135.93|16135.93|16135.93|16135.93|16135.93|0
1621606230000|2021-05-21 14:10:30|16134.53|16134.53|16133.13|16133.13|16134.53|16134.53|16133.13|16133.13|0
1621606240000|2021-05-21 14:10:40|16141.07|16141.07|16141.07|16141.07|16141.07|16141.07|16141.07|16141.07|0
1621606280000|2021-05-21 14:11:20|16145.04|16145.04|16145.04|16145.04|16145.04|16145.04|16145.04|16145.04|0
1621606300000|2021-05-21 14:11:40|16149.23|16149.23|16147.83|16147.83|16149.23|16149.23|16147.83|16147.83|0
1621606310000|2021-05-21 14:11:50|16151.8|16151.8|16151.8|16151.8|16151.8|16151.8|16151.8|16151.8|0
1621606330000|2021-05-21 14:12:10|16147.83|16147.83|16147.83|16147.83|16147.83|16147.83|16147.83|16147.83|0
1621606350000|2021-05-21 14:12:30|16149.23|16149.23|16149.23|16149.23|16149.23|16149.23|16149.23|16149.23|0
1621606370000|2021-05-21 14:12:50|16147.83|16147.83|16146.43|16146.43|16147.83|16147.83|16146.43|16146.43|0
1621606390000|2021-05-21 14:13:10|16142.47|16142.47|16138.5|16138.5|16142.47|16142.47|16138.5|16138.5|0
1621606480000|2021-05-21 14:14:40|16137.1|16137.1|16137.1|16137.1|16137.1|16137.1|16137.1|16137.1|0
1621606500000|2021-05-21 14:15:00|16135.7|16135.7|16135.7|16135.7|16135.7|16135.7|16135.7|16135.7|0
1621606530000|2021-05-21 14:15:30|16139.9|16139.9|16138.5|16138.5|16139.9|16139.9|16138.5|16138.5|0
1621606620000|2021-05-21 14:17:00|16139.9|16139.9|16139.9|16139.9|16139.9|16139.9|16139.9|16139.9|0
1621606690000|2021-05-21 14:18:10|16138.5|16138.5|16137.1|16137.1|16138.5|16138.5|16137.1|16137.1|0
1621606770000|2021-05-21 14:19:30|16141.07|16141.07|16141.07|16141.07|16141.07|16141.07|16141.07|16141.07|0
1621606780000|2021-05-21 14:19:40|16139.67|16139.67|16139.67|16139.67|16139.67|16139.67|16139.67|16139.67|0
1621606790000|2021-05-21 14:19:50|16141.07|16141.07|16141.07|16141.07|16141.07|16141.07|16141.07|16141.07|0
1621606800000|2021-05-21 14:20:00|16139.67|16139.67|16139.67|16139.67|16139.67|16139.67|16139.67|16139.67|0
1621606880000|2021-05-21 14:21:20|16138.27|16138.27|16138.27|16138.27|16138.27|16138.27|16138.27|16138.27|0
1621606890000|2021-05-21 14:21:30|16135.48|16135.48|16135.48|16135.48|16135.48|16135.48|16135.48|16135.48|0
1621607110000|2021-05-21 14:25:10|16134.08|16134.08|16134.08|16134.08|16134.08|16134.08|16134.08|16134.08|0
1621607120000|2021-05-21 14:25:20|16130.11|16130.11|16130.11|16130.11|16130.11|16130.11|16130.11|16130.11|0
1621607140000|2021-05-21 14:25:40|16134.08|16134.08|16134.08|16134.08|16134.08|16134.08|16134.08|16134.08|0
1621607160000|2021-05-21 14:26:00|16135.48|16135.48|16135.48|16135.48|16135.48|16135.48|16135.48|16135.48|0
1621607180000|2021-05-21 14:26:20|16139.67|16139.67|16139.67|16139.67|16139.67|16139.67|16139.67|16139.67|0
1621607250000|2021-05-21 14:27:30|16138.27|16138.27|16138.27|16138.27|16138.27|16138.27|16138.27|16138.27|0
1621607280000|2021-05-21 14:28:00|16139.67|16139.67|16139.67|16139.67|16139.67|16139.67|16139.67|16139.67|0
1621607370000|2021-05-21 14:29:30|16141.07|16141.07|16143.86|16143.86|16145.26|16145.26|16141.07|16141.07|0
1621607390000|2021-05-21 14:29:50|16141.07|16141.07|16141.07|16141.07|16141.07|16141.07|16141.07|16141.07|0
1621607440000|2021-05-21 14:30:40|16142.47|16142.47|16145.04|16145.04|16145.04|16145.04|16141.07|16141.07|0
1621607460000|2021-05-21 14:31:00|16146.43|16146.43|16146.43|16146.43|16146.43|16146.43|16146.43|16146.43|0
1621607470000|2021-05-21 14:31:10|16145.04|16145.04|16145.04|16145.04|16147.83|16147.83|16145.04|16145.04|0
1621607490000|2021-05-21 14:31:30|16149|16149|16149|16149|16149|16149|16149|16149|0
1621607500000|2021-05-21 14:31:40|16150.15|16150.15|16150.15|16150.15|16150.15|16150.15|16150.15|16150.15|0
1621607620000|2021-05-21 14:33:40|16158.09|16158.09|16158.09|16158.09|16158.09|16158.09|16158.09|16158.09|0
1621607630000|2021-05-21 14:33:50|16156.69|16156.69|16156.69|16156.69|16156.69|16156.69|16156.69|16156.69|0
1621607650000|2021-05-21 14:34:10|16152.72|16152.72|16152.72|16152.72|16152.72|16152.72|16152.72|16152.72|0
1621607660000|2021-05-21 14:34:20|16154.12|16154.12|16154.12|16154.12|16154.12|16154.12|16154.12|16154.12|0
1621607770000|2021-05-21 14:36:10|16156.91|16156.91|16158.31|16158.31|16158.31|16158.31|16156.91|16156.91|0
1621607780000|2021-05-21 14:36:20|16155.52|16155.52|16154.12|16154.12|16155.52|16155.52|16154.12|16154.12|0
1621607790000|2021-05-21 14:36:30|16156.91|16156.91|16154.12|16154.12|16156.91|16156.91|16154.12|16154.12|0
1621607810000|2021-05-21 14:36:50|16156.91|16156.91|16152.95|16152.95|16156.91|16156.91|16152.95|16152.95|0
1621607820000|2021-05-21 14:37:00|16148.98|16148.98|16148.98|16148.98|16148.98|16148.98|16148.98|16148.98|0
1621607830000|2021-05-21 14:37:10|16147.58|16147.58|16147.58|16147.58|16147.58|16147.58|16147.58|16147.58|0
1621607850000|2021-05-21 14:37:30|16146.18|16146.18|16147.58|16147.58|16147.58|16147.58|16146.18|16146.18|0
1621607860000|2021-05-21 14:37:40|16148.98|16148.98|16148.98|16148.98|16148.98|16148.98|16148.98|16148.98|0
1621607870000|2021-05-21 14:37:50|16147.58|16147.58|16147.58|16147.58|16147.58|16147.58|16147.58|16147.58|0
1621607930000|2021-05-21 14:38:50|16148.98|16148.98|16148.98|16148.98|16148.98|16148.98|16148.98|16148.98|0
1621607970000|2021-05-21 14:39:30|16147.58|16147.58|16147.58|16147.58|16147.58|16147.58|16147.58|16147.58|0
1621607990000|2021-05-21 14:39:50|16151.55|16151.55|16152.95|16152.95|16152.95|16152.95|16151.55|16151.55|0
1621608010000|2021-05-21 14:40:10|16156.91|16156.91|16156.91|16156.91|16156.91|16156.91|16156.91|16156.91|0
1621608050000|2021-05-21 14:40:50|16155.77|16155.77|16154.62|16154.62|16155.77|16155.77|16153.47|16153.47|0
1621608060000|2021-05-21 14:41:00|16151.82|16151.82|16151.82|16151.82|16151.82|16151.82|16151.82|16151.82|0
1621608080000|2021-05-21 14:41:20|16153.22|16153.22|16153.22|16153.22|16153.22|16153.22|16153.22|16153.22|0
1621608110000|2021-05-21 14:41:50|16154.62|16154.62|16154.62|16154.62|16154.62|16154.62|16154.62|16154.62|0
1621608120000|2021-05-21 14:42:00|16156.02|16156.02|16156.02|16156.02|16156.02|16156.02|16156.02|16156.02|0
1621608130000|2021-05-21 14:42:10|16158.81|16158.81|16158.81|16158.81|16158.81|16158.81|16158.81|16158.81|0
1621608170000|2021-05-21 14:42:50|16162.78|16162.78|16162.78|16162.78|16162.78|16162.78|16162.78|16162.78|0
1621608240000|2021-05-21 14:44:00|16158.81|16158.81|16154.84|16154.84|16158.81|16158.81|16154.84|16154.84|0
1621608350000|2021-05-21 14:45:50|16153.45|16153.45|16153.45|16153.45|16153.45|16153.45|16153.45|16153.45|0
1621608360000|2021-05-21 14:46:00|16154.84|16154.84|16156.24|16156.24|16156.24|16156.24|16154.84|16154.84|0
1621608470000|2021-05-21 14:47:50|16160.21|16160.21|16160.21|16160.21|16160.21|16160.21|16160.21|16160.21|0
1621608530000|2021-05-21 14:48:50|16164.18|16164.18|16164.18|16164.18|16164.18|16164.18|16164.18|16164.18|0
1621608600000|2021-05-21 14:50:00|16166.97|16166.97|16166.97|16166.97|16166.97|16166.97|16166.97|16166.97|0
1621608630000|2021-05-21 14:50:30|16168.37|16168.37|16169.77|16169.77|16169.77|16169.77|16168.37|16168.37|0
1621608660000|2021-05-21 14:51:00|16168.37|16168.37|16168.37|16168.37|16168.37|16168.37|16168.37|16168.37|0
1621608680000|2021-05-21 14:51:20|16172.34|16172.34|16172.34|16172.34|16172.34|16172.34|16172.34|16172.34|0
1621608710000|2021-05-21 14:51:50|16176.31|16176.31|16176.31|16176.31|16176.31|16176.31|16176.31|16176.31|0
1621608750000|2021-05-21 14:52:30|16172.34|16172.34|16172.34|16172.34|16172.34|16172.34|16172.34|16172.34|0
1621608800000|2021-05-21 14:53:20|16176.31|16176.31|16180.28|16180.28|16180.28|16180.28|16176.31|16176.31|0
1621608870000|2021-05-21 14:54:30|16177.48|16177.48|16177.48|16177.48|16177.48|16177.48|16177.48|16177.48|0
1621608890000|2021-05-21 14:54:50|16173.51|16173.51|16173.51|16173.51|16173.51|16173.51|16173.51|16173.51|0
1621608920000|2021-05-21 14:55:20|16174.91|16174.91|16174.91|16174.91|16174.91|16174.91|16174.91|16174.91|0
1621608940000|2021-05-21 14:55:40|16177.21|16177.21|16177.21|16177.21|16177.21|16177.21|16177.21|16177.21|0
1621609040000|2021-05-21 14:57:20|16181.17|16181.17|16181.17|16181.17|16181.17|16181.17|16181.17|16181.17|0
1621609110000|2021-05-21 14:58:30|16179.78|16179.78|16179.78|16179.78|16179.78|16179.78|16179.78|16179.78|0
1621609160000|2021-05-21 14:59:20|16182.57|16182.57|16182.57|16182.57|16182.57|16182.57|16182.57|16182.57|0
1621609190000|2021-05-21 14:59:50|16183.97|16183.97|16183.97|16183.97|16183.97|16183.97|16183.97|16183.97|0
1621609200000|2021-05-21 15:00:00|16185.37|16185.37|16183.97|16183.97|16185.37|16185.37|16183.97|16183.97|0
1621609330000|2021-05-21 15:02:10|16187.94|16187.94|16187.94|16187.94|16187.94|16187.94|16187.94|16187.94|0
1621609420000|2021-05-21 15:03:40|16186.54|16186.54|16186.54|16186.54|16186.54|16186.54|16186.54|16186.54|0
1621609440000|2021-05-21 15:04:00|16185.14|16185.14|16186.54|16186.54|16186.54|16186.54|16185.14|16185.14|0
1621609480000|2021-05-21 15:04:40|16187.94|16187.94|16187.94|16187.94|16189.34|16189.34|16187.94|16187.94|0
1621609520000|2021-05-21 15:05:20|16189.34|16189.34|16183.97|16183.97|16189.34|16189.34|16183.97|16183.97|0
1621609550000|2021-05-21 15:05:50|16185.37|16185.37|16183.97|16183.97|16185.37|16185.37|16183.97|16183.97|0
1621609560000|2021-05-21 15:06:00|16181.67|16181.67|16181.67|16181.67|16181.67|16181.67|16181.67|16181.67|0
1621609570000|2021-05-21 15:06:10|16183.07|16183.07|16181.67|16181.67|16183.07|16183.07|16181.67|16181.67|0
1621609640000|2021-05-21 15:07:20|16185.64|16185.64|16185.64|16185.64|16185.64|16185.64|16185.64|16185.64|0
1621609670000|2021-05-21 15:07:50|16181.67|16181.67|16181.67|16181.67|16181.67|16181.67|16181.67|16181.67|0
1621609690000|2021-05-21 15:08:10|16185.64|16185.64|16184.24|16184.24|16185.64|16185.64|16184.24|16184.24|0
1621609760000|2021-05-21 15:09:20|16180.28|16180.28|16184.24|16184.24|16184.24|16184.24|16180.28|16180.28|0
1621609800000|2021-05-21 15:10:00|16185.39|16185.39|16186.79|16186.79|16188.19|16188.19|16185.39|16185.39|0
1621609870000|2021-05-21 15:11:10|16187.94|16187.94|16187.94|16187.94|16187.94|16187.94|16187.94|16187.94|0
1621609900000|2021-05-21 15:11:40|16186.54|16186.54|16184.24|16184.24|16186.54|16186.54|16184.24|16184.24|0
1621609990000|2021-05-21 15:13:10|16180.28|16180.28|16180.28|16180.28|16180.28|16180.28|16180.28|16180.28|0
1621610000000|2021-05-21 15:13:20|16181.42|16181.42|16181.42|16181.42|16181.42|16181.42|16181.42|16181.42|0
1621610040000|2021-05-21 15:14:00|16180.03|16180.03|16180.03|16180.03|16180.03|16180.03|16180.03|16180.03|0
1621610100000|2021-05-21 15:15:00|16178.88|16178.88|16178.88|16178.88|16178.88|16178.88|16178.88|16178.88|0
1621610140000|2021-05-21 15:15:40|16180.28|16180.28|16180.28|16180.28|16180.28|16180.28|16180.28|16180.28|0
1621610150000|2021-05-21 15:15:50|16183.07|16183.07|16181.67|16181.67|16183.07|16183.07|16181.67|16181.67|0
1621610240000|2021-05-21 15:17:20|16180.28|16180.28|16180.28|16180.28|16180.28|16180.28|16180.28|16180.28|0
1621610310000|2021-05-21 15:18:30|16184.24|16184.24|16184.24|16184.24|16184.24|16184.24|16184.24|16184.24|0
1621610390000|2021-05-21 15:19:50|16185.64|16185.64|16189.61|16189.61|16189.61|16189.61|16185.64|16185.64|0
1621610400000|2021-05-21 15:20:00|16188.46|16188.46|16189.86|16189.86|16189.86|16189.86|16188.46|16188.46|0
1621610440000|2021-05-21 15:20:40|16187.06|16187.06|16187.06|16187.06|16187.06|16187.06|16187.06|16187.06|0
1621610530000|2021-05-21 15:22:10|16188.46|16188.46|16188.46|16188.46|16188.46|16188.46|16188.46|16188.46|0
1621610570000|2021-05-21 15:22:50|16187.06|16187.06|16187.06|16187.06|16187.06|16187.06|16187.06|16187.06|0
1621610580000|2021-05-21 15:23:00|16188.21|16188.21|16188.21|16188.21|16188.21|16188.21|16188.21|16188.21|0
1621610590000|2021-05-21 15:23:10|16187.06|16187.06|16187.06|16187.06|16187.06|16187.06|16187.06|16187.06|0
1621610600000|2021-05-21 15:23:20|16191.03|16191.03|16191.03|16191.03|16191.03|16191.03|16191.03|16191.03|0
1621610690000|2021-05-21 15:24:50|16192.18|16192.18|16192.18|16192.18|16192.18|16192.18|16192.18|16192.18|0
1621610700000|2021-05-21 15:25:00|16191.03|16191.03|16191.03|16191.03|16191.03|16191.03|16191.03|16191.03|0
1621610710000|2021-05-21 15:25:10|16192.43|16192.43|16192.43|16192.43|16192.43|16192.43|16192.43|16192.43|0
1621610720000|2021-05-21 15:25:20|16191.03|16191.03|16192.43|16192.43|16192.43|16192.43|16191.03|16191.03|0
1621610740000|2021-05-21 15:25:40|16188.46|16188.46|16188.46|16188.46|16188.46|16188.46|16188.46|16188.46|0
1621610760000|2021-05-21 15:26:00|16184.49|16184.49|16184.49|16184.49|16184.49|16184.49|16184.49|16184.49|0
1621610780000|2021-05-21 15:26:20|16185.89|16185.89|16185.89|16185.89|16185.89|16185.89|16185.89|16185.89|0
1621610790000|2021-05-21 15:26:30|16184.49|16184.49|16184.49|16184.49|16184.49|16184.49|16184.49|16184.49|0
1621610800000|2021-05-21 15:26:40|16187.29|16187.29|16187.29|16187.29|16187.29|16187.29|16187.29|16187.29|0
1621610820000|2021-05-21 15:27:00|16188.69|16188.69|16187.29|16187.29|16188.69|16188.69|16187.29|16187.29|0
1621610830000|2021-05-21 15:27:10|16188.44|16188.44|16188.44|16188.44|16188.44|16188.44|16188.44|16188.44|0
1621610910000|2021-05-21 15:28:30|16189.84|16189.84|16189.84|16189.84|16189.84|16189.84|16189.84|16189.84|0
1621610940000|2021-05-21 15:29:00|16188.69|16188.69|16188.69|16188.69|16193.8|16193.8|16188.69|16188.69|0
1621610950000|2021-05-21 15:29:10|16184.72|16184.72|16180.75|16180.75|16184.72|16184.72|16176.78|16176.78|0
1621610960000|2021-05-21 15:29:20|16179.35|16179.35|16179.35|16179.35|16179.35|16179.35|16179.35|16179.35|0
1621610970000|2021-05-21 15:29:30|16177.06|16177.06|16177.06|16177.06|16177.06|16177.06|16177.06|16177.06|0
1621610990000|2021-05-21 15:29:50|16178.46|16178.46|16181.03|16181.03|16181.03|16181.03|16175.66|16175.66|0
1621581300000|2021-05-21 07:15:00|16162.32|16162.32|16160.92|16160.92|16162.32|16162.32|16160.92|16160.92|0
1621581310000|2021-05-21 07:15:10|16163.72|16163.72|16163.72|16163.72|16163.72|16163.72|16163.72|16163.72|0
1621581330000|2021-05-21 07:15:30|16160.92|16160.92|16160.92|16160.92|16160.92|16160.92|16160.92|16160.92|0
1621581340000|2021-05-21 07:15:40|16163.72|16163.72|16179.59|16179.59|16179.59|16179.59|16163.72|16163.72|0
1621581360000|2021-05-21 07:16:00|16183.56|16183.56|16183.56|16183.56|16183.56|16183.56|16183.56|16183.56|0
1621581370000|2021-05-21 07:16:10|16179.36|16179.36|16179.36|16179.36|16179.36|16179.36|16179.36|16179.36|0
1621581390000|2021-05-21 07:16:30|16183.56|16183.56|16191.45|16191.45|16206.82|16206.82|16183.56|16183.56|0
1621581400000|2021-05-21 07:16:40|16197.04|16197.04|16202.63|16202.63|16202.63|16202.63|16197.04|16197.04|0
1621581410000|2021-05-21 07:16:50|16201.23|16201.23|16201.23|16201.23|16201.23|16201.23|16201.23|16201.23|0
1621581420000|2021-05-21 07:17:00|16199.83|16199.83|16198.44|16198.44|16199.83|16199.83|16195.64|16195.64|0
1621581430000|2021-05-21 07:17:10|16197.04|16197.04|16194.24|16194.24|16197.04|16197.04|16191.45|16191.45|0
1621581440000|2021-05-21 07:17:20|16191.45|16191.45|16198.44|16198.44|16198.44|16198.44|16191.45|16191.45|0
1621581470000|2021-05-21 07:17:50|16202.63|16202.63|16202.63|16202.63|16202.63|16202.63|16202.63|16202.63|0
1621581490000|2021-05-21 07:18:10|16200.33|16200.33|16203.13|16203.13|16203.13|16203.13|16200.33|16200.33|0
1621581500000|2021-05-21 07:18:20|16195.19|16195.19|16195.19|16195.19|16195.19|16195.19|16195.19|16195.19|0
1621581510000|2021-05-21 07:18:30|16196.59|16196.59|16197.99|16197.99|16197.99|16197.99|16196.59|16196.59|0
1621581520000|2021-05-21 07:18:40|16195.19|16195.19|16186.09|16186.09|16195.19|16195.19|16183.29|16183.29|0
1621581530000|2021-05-21 07:18:50|16188.88|16188.88|16188.88|16188.88|16188.88|16188.88|16188.88|16188.88|0
1621581540000|2021-05-21 07:19:00|16191.68|16191.68|16197.04|16197.04|16197.04|16197.04|16191.68|16191.68|0
1621581550000|2021-05-21 07:19:10|16199.84|16199.84|16201.24|16201.24|16201.24|16201.24|16199.84|16199.84|0
1621581560000|2021-05-21 07:19:20|16202.64|16202.64|16205.43|16205.43|16205.43|16205.43|16201.24|16201.24|0
1621581570000|2021-05-21 07:19:30|16206.83|16206.83|16225.01|16225.01|16225.01|16225.01|16206.83|16206.83|0
1621581590000|2021-05-21 07:19:50|16240.88|16240.88|16226.9|16226.9|16240.88|16240.88|16222.7|16222.7|0
1621581600000|2021-05-21 07:20:00|16225.5|16225.5|16220.13|16220.13|16225.72|16225.72|16215.94|16215.94|0
1621581610000|2021-05-21 07:20:10|16217.34|16217.34|16217.34|16217.34|16217.34|16217.34|16217.34|16217.34|0
1621581620000|2021-05-21 07:20:20|16214.54|16214.54|16214.54|16214.54|16214.54|16214.54|16214.54|16214.54|0
1621581630000|2021-05-21 07:20:30|16220.13|16220.13|16222.93|16222.93|16222.93|16222.93|16220.13|16220.13|0
1621581640000|2021-05-21 07:20:40|16214.99|16214.99|16214.99|16214.99|16214.99|16214.99|16214.99|16214.99|0
1621581650000|2021-05-21 07:20:50|16207.06|16207.06|16205.21|16205.21|16213.59|16213.59|16201.47|16201.47|0
1621581660000|2021-05-21 07:21:00|16206.6|16206.6|16203.81|16203.81|16206.6|16206.6|16202.41|16202.41|0
1621581670000|2021-05-21 07:21:10|16202.41|16202.41|16196.1|16196.1|16206.6|16206.6|16193.3|16193.3|0
1621581680000|2021-05-21 07:21:20|16191.91|16191.91|16191.91|16191.91|16191.91|16191.91|16191.91|16191.91|0
1621581720000|2021-05-21 07:22:00|16190.51|16190.51|16183.52|16183.52|16190.51|16190.51|16183.52|16183.52|0
1621581730000|2021-05-21 07:22:10|16182.12|16182.12|16184.92|16184.92|16184.92|16184.92|16179.32|16179.32|0
1621581760000|2021-05-21 07:22:40|16187.71|16187.71|16196.1|16196.1|16196.1|16196.1|16187.71|16187.71|0
1621581770000|2021-05-21 07:22:50|16194.7|16194.7|16191.91|16191.91|16194.7|16194.7|16191.91|16191.91|0
1621581790000|2021-05-21 07:23:10|16196.1|16196.1|16196.1|16196.1|16196.1|16196.1|16196.1|16196.1|0
1621581820000|2021-05-21 07:23:40|16197.5|16197.5|16194.3|16194.3|16197.5|16197.5|16192.91|16192.91|0
1621581840000|2021-05-21 07:24:00|16190.11|16190.11|16185.92|16185.92|16190.11|16190.11|16185.92|16185.92|0
1621581850000|2021-05-21 07:24:10|16187.31|16187.31|16183.12|16183.12|16187.31|16187.31|16183.12|16183.12|0
1621581870000|2021-05-21 07:24:30|16180.32|16180.32|16180.32|16180.32|16180.32|16180.32|16180.32|16180.32|0
1621581900000|2021-05-21 07:25:00|16184.52|16184.52|16178.93|16178.93|16184.52|16184.52|16178.93|16178.93|0
1621581960000|2021-05-21 07:26:00|16177.53|16177.53|16177.53|16177.53|16177.53|16177.53|16177.53|16177.53|0
1621581990000|2021-05-21 07:26:30|16165.62|16165.62|16165.62|16165.62|16165.62|16165.62|16165.62|16165.62|0
1621582010000|2021-05-21 07:26:50|16168.42|16168.42|16179.6|16179.6|16179.6|16179.6|16168.42|16168.42|0
1621582020000|2021-05-21 07:27:00|16183.57|16183.57|16183.57|16183.57|16183.57|16183.57|16183.57|16183.57|0
1621582040000|2021-05-21 07:27:20|16186.37|16186.37|16186.37|16186.37|16186.37|16186.37|16186.37|16186.37|0
1621582050000|2021-05-21 07:27:30|16187.77|16187.77|16189.16|16189.16|16189.16|16189.16|16187.77|16187.77|0
1621582060000|2021-05-21 07:27:40|16193.36|16193.36|16193.36|16193.36|16193.36|16193.36|16193.36|16193.36|0
1621582070000|2021-05-21 07:27:50|16189.39|16189.39|16189.39|16189.39|16189.39|16189.39|16189.39|16189.39|0
1621582080000|2021-05-21 07:28:00|16186.59|16186.59|16186.59|16186.59|16186.59|16186.59|16186.59|16186.59|0
1621582100000|2021-05-21 07:28:20|16182.4|16182.4|16182.4|16182.4|16182.4|16182.4|16182.4|16182.4|0
1621582140000|2021-05-21 07:29:00|16174.01|16174.01|16174.01|16174.01|16174.01|16174.01|16174.01|16174.01|0
1621582160000|2021-05-21 07:29:20|16176.81|16176.81|16181|16181|16181|16181|16175.41|16175.41|0
1621582200000|2021-05-21 07:30:00|16163.73|16163.73|16173.29|16173.29|16173.29|16173.29|16163.73|16163.73|0
1621582210000|2021-05-21 07:30:10|16170|16170|16170|16170|16170|16170|16170|16170|0
1621582220000|2021-05-21 07:30:20|16167.2|16167.2|16167.2|16167.2|16167.2|16167.2|16167.2|16167.2|0
1621582280000|2021-05-21 07:31:20|16170|16170|16170|16170|16170|16170|16170|16170|0
1621582290000|2021-05-21 07:31:30|16181.9|16181.9|16176.31|16176.31|16181.9|16181.9|16176.31|16176.31|0
1621582320000|2021-05-21 07:32:00|16168.37|16168.37|16168.37|16168.37|16168.37|16168.37|16168.37|16168.37|0
1621582340000|2021-05-21 07:32:20|16169.77|16169.77|16171.17|16171.17|16171.17|16171.17|16169.77|16169.77|0
1621582360000|2021-05-21 07:32:40|16172.57|16172.57|16172.57|16172.57|16172.57|16172.57|16172.57|16172.57|0
1621582370000|2021-05-21 07:32:50|16168.37|16168.37|16165.58|16165.58|16168.37|16168.37|16165.58|16165.58|0
1621582380000|2021-05-21 07:33:00|16166.97|16166.97|16165.58|16165.58|16168.37|16168.37|16165.58|16165.58|0
1621582430000|2021-05-21 07:33:50|16169.77|16169.77|16169.77|16169.77|16169.77|16169.77|16169.77|16169.77|0
1621582440000|2021-05-21 07:34:00|16168.37|16168.37|16168.37|16168.37|16168.37|16168.37|16168.37|16168.37|0
1621582470000|2021-05-21 07:34:30|16172.34|16172.34|16172.34|16172.34|16172.34|16172.34|16172.34|16172.34|0
1621582480000|2021-05-21 07:34:40|16173.74|16173.74|16181.9|16181.9|16181.9|16181.9|16173.74|16173.74|0
1621582490000|2021-05-21 07:34:50|16177.93|16177.93|16177.93|16177.93|16177.93|16177.93|16177.93|16177.93|0
1621582500000|2021-05-21 07:35:00|16175.14|16175.14|16172.34|16172.34|16175.14|16175.14|16172.34|16172.34|0
1621582540000|2021-05-21 07:35:40|16176.53|16176.53|16176.53|16176.53|16176.53|16176.53|16176.53|16176.53|0
1621582570000|2021-05-21 07:36:10|16172.57|16172.57|16172.57|16172.57|16172.57|16172.57|16172.57|16172.57|0
1621582580000|2021-05-21 07:36:20|16168.6|16168.6|16172.57|16172.57|16172.57|16172.57|16168.6|16168.6|0
1621582610000|2021-05-21 07:36:50|16169.77|16169.77|16169.77|16169.77|16169.77|16169.77|16169.77|16169.77|0
1621582630000|2021-05-21 07:37:10|16171.17|16171.17|16171.17|16171.17|16171.17|16171.17|16171.17|16171.17|0
1621582660000|2021-05-21 07:37:40|16166.97|16166.97|16166.97|16166.97|16166.97|16166.97|16166.97|16166.97|0
1621582670000|2021-05-21 07:37:50|16170.94|16170.94|16170.94|16170.94|16170.94|16170.94|16170.94|16170.94|0
1621582680000|2021-05-21 07:38:00|16169.54|16169.54|16170.94|16170.94|16170.94|16170.94|16169.54|16169.54|0
1621582690000|2021-05-21 07:38:10|16173.74|16173.74|16175.14|16175.14|16175.14|16175.14|16173.74|16173.74|0
1621582700000|2021-05-21 07:38:20|16172.34|16172.34|16172.34|16172.34|16172.34|16172.34|16172.34|16172.34|0
1621582710000|2021-05-21 07:38:30|16176.31|16176.31|16176.31|16176.31|16176.31|16176.31|16176.31|16176.31|0
1621582760000|2021-05-21 07:39:20|16177.71|16177.71|16177.71|16177.71|16177.71|16177.71|16176.31|16176.31|0
1621582770000|2021-05-21 07:39:30|16179.1|16179.1|16180.5|16180.5|16181.9|16181.9|16179.1|16179.1|0
1621582780000|2021-05-21 07:39:40|16179.1|16179.1|16180.5|16180.5|16180.5|16180.5|16179.1|16179.1|0
1621582800000|2021-05-21 07:40:00|16179.1|16179.1|16179.1|16179.1|16179.1|16179.1|16179.1|16179.1|0
1621582830000|2021-05-21 07:40:30|16181.9|16181.9|16187.49|16187.49|16188.89|16188.89|16181.9|16181.9|0
1621582840000|2021-05-21 07:40:40|16191.46|16191.46|16194.26|16194.26|16194.26|16194.26|16191.46|16191.46|0
1621582870000|2021-05-21 07:41:10|16192.86|16192.86|16192.86|16192.86|16192.86|16192.86|16192.86|16192.86|0
1621582880000|2021-05-21 07:41:20|16191.46|16191.46|16191.46|16191.46|16191.46|16191.46|16188.66|16188.66|0
1621582890000|2021-05-21 07:41:30|16192.86|16192.86|16194.26|16194.26|16194.26|16194.26|16192.86|16192.86|0
1621582900000|2021-05-21 07:41:40|16192.86|16192.86|16198.45|16198.45|16198.45|16198.45|16192.86|16192.86|0
1621582910000|2021-05-21 07:41:50|16204.04|16204.04|16204.04|16204.04|16204.04|16204.04|16204.04|16204.04|0
1621582920000|2021-05-21 07:42:00|16202.64|16202.64|16202.64|16202.64|16202.64|16202.64|16202.64|16202.64|0
1621582960000|2021-05-21 07:42:40|16201.25|16201.25|16199.85|16199.85|16204.04|16204.04|16199.85|16199.85|0
1621582970000|2021-05-21 07:42:50|16195.65|16195.65|16195.65|16195.65|16195.65|16195.65|16195.65|16195.65|0
1621582980000|2021-05-21 07:43:00|16191.46|16191.46|16191.46|16191.46|16191.46|16191.46|16191.46|16191.46|0
1621583010000|2021-05-21 07:43:30|16185.87|16185.87|16181.67|16181.67|16185.87|16185.87|16181.67|16181.67|0
1621583020000|2021-05-21 07:43:40|16180.28|16180.28|16180.28|16180.28|16180.28|16180.28|16180.28|16180.28|0
1621583040000|2021-05-21 07:44:00|16184.47|16184.47|16184.47|16184.47|16184.47|16184.47|16184.47|16184.47|0
1621583050000|2021-05-21 07:44:10|16181.67|16181.67|16184.47|16184.47|16184.47|16184.47|16181.67|16181.67|0
1621583060000|2021-05-21 07:44:20|16188.44|16188.44|16192.41|16192.41|16192.41|16192.41|16188.44|16188.44|0
1621583130000|2021-05-21 07:45:30|16191.01|16191.01|16176.58|16176.58|16191.01|16191.01|16176.58|16176.58|0
1621583140000|2021-05-21 07:45:40|16172.39|16172.39|16170.99|16170.99|16172.39|16172.39|16169.59|16169.59|0
1621583180000|2021-05-21 07:46:20|16167.02|16167.02|16167.02|16167.02|16167.02|16167.02|16167.02|16167.02|0
1621583240000|2021-05-21 07:47:20|16171.22|16171.22|16171.22|16171.22|16171.22|16171.22|16171.22|16171.22|0
1621583260000|2021-05-21 07:47:40|16168.42|16168.42|16164.45|16164.45|16168.42|16168.42|16164.45|16164.45|0
1621583270000|2021-05-21 07:47:50|16168.42|16168.42|16168.42|16168.42|16168.42|16168.42|16168.42|16168.42|0
1621583280000|2021-05-21 07:48:00|16172.61|16172.61|16172.61|16172.61|16172.61|16172.61|16172.61|16172.61|0
1621583290000|2021-05-21 07:48:10|16174.01|16174.01|16174.01|16174.01|16174.01|16174.01|16174.01|16174.01|0
1621583300000|2021-05-21 07:48:20|16168.42|16168.42|16168.42|16168.42|16168.42|16168.42|16168.42|16168.42|0
1621583360000|2021-05-21 07:49:20|16164.45|16164.45|16164.45|16164.45|16164.45|16164.45|16164.45|16164.45|0
1621583380000|2021-05-21 07:49:40|16156.52|16156.52|16156.52|16156.52|16156.52|16156.52|16156.52|16156.52|0
1621583440000|2021-05-21 07:50:40|16149.53|16149.53|16133.43|16133.43|16149.53|16149.53|16132.03|16132.03|0
1621583450000|2021-05-21 07:50:50|16134.83|16134.83|16142.76|16142.76|16142.76|16142.76|16134.83|16134.83|0
1621583460000|2021-05-21 07:51:00|16141.36|16141.36|16139.97|16139.97|16141.36|16141.36|16139.97|16139.97|0
1621583490000|2021-05-21 07:51:30|16138.57|16138.57|16138.57|16138.57|16138.57|16138.57|16138.57|16138.57|0
1621583520000|2021-05-21 07:52:00|16137.17|16137.17|16137.17|16137.17|16137.17|16137.17|16137.17|16137.17|0
1621583540000|2021-05-21 07:52:20|16133.2|16133.2|16137.17|16137.17|16137.17|16137.17|16133.2|16133.2|0
1621583570000|2021-05-21 07:52:50|16136.02|16136.02|16134.87|16134.87|16136.02|16136.02|16134.87|16134.87|0
1621583600000|2021-05-21 07:53:20|16130.68|16130.68|16130.68|16130.68|16130.68|16130.68|16130.68|16130.68|0
1621583610000|2021-05-21 07:53:30|16129.28|16129.28|16129.28|16129.28|16129.28|16129.28|16129.28|16129.28|0
1621583630000|2021-05-21 07:53:50|16130.68|16130.68|16130.68|16130.68|16130.68|16130.68|16130.68|16130.68|0
1621583640000|2021-05-21 07:54:00|16132.08|16132.08|16132.08|16132.08|16132.08|16132.08|16132.08|16132.08|0
1621583810000|2021-05-21 07:56:50|16133.48|16133.48|16133.48|16133.48|16133.48|16133.48|16133.48|16133.48|0
1621583860000|2021-05-21 07:57:40|16134.87|16134.87|16134.87|16134.87|16134.87|16134.87|16134.87|16134.87|0
1621583870000|2021-05-21 07:57:50|16138.84|16138.84|16138.84|16138.84|16138.84|16138.84|16138.84|16138.84|0
1621583890000|2021-05-21 07:58:10|16136.05|16136.05|16136.05|16136.05|16136.05|16136.05|16136.05|16136.05|0
1621583910000|2021-05-21 07:58:30|16134.65|16134.65|16134.65|16134.65|16134.65|16134.65|16134.65|16134.65|0
1621583940000|2021-05-21 07:59:00|16130.68|16130.68|16130.68|16130.68|16130.68|16130.68|16130.68|16130.68|0
1621583960000|2021-05-21 07:59:20|16129.28|16129.28|16130.68|16130.68|16130.68|16130.68|16127.88|16127.88|0
1621583980000|2021-05-21 07:59:40|16132.08|16132.08|16132.08|16132.08|16132.08|16132.08|16132.08|16132.08|0
1621584030000|2021-05-21 08:00:30|16133.48|16133.48|16133.48|16133.48|16133.48|16133.48|16133.48|16133.48|0
1621584040000|2021-05-21 08:00:40|16139.07|16139.07|16143.26|16143.26|16143.26|16143.26|16139.07|16139.07|0
1621584060000|2021-05-21 08:01:00|16146.06|16146.06|16150.03|16150.03|16150.03|16150.03|16146.06|16146.06|0
1621584070000|2021-05-21 08:01:10|16151.42|16151.42|16151.42|16151.42|16151.42|16151.42|16151.42|16151.42|0
1621584080000|2021-05-21 08:01:20|16152.82|16152.82|16154.22|16154.22|16154.22|16154.22|16152.82|16152.82|0
1621584090000|2021-05-21 08:01:30|16155.62|16155.62|16155.62|16155.62|16155.62|16155.62|16155.62|16155.62|0
1621584160000|2021-05-21 08:02:40|16152.82|16152.82|16152.82|16152.82|16152.82|16152.82|16152.82|16152.82|0
1621584170000|2021-05-21 08:02:50|16154.22|16154.22|16154.22|16154.22|16154.22|16154.22|16154.22|16154.22|0
1621584180000|2021-05-21 08:03:00|16152.82|16152.82|16154.22|16154.22|16154.22|16154.22|16152.82|16152.82|0
1621584240000|2021-05-21 08:04:00|16151.42|16151.42|16151.42|16151.42|16151.42|16151.42|16151.42|16151.42|0
1621584250000|2021-05-21 08:04:10|16148.63|16148.63|16148.63|16148.63|16148.63|16148.63|16148.63|16148.63|0
1621584300000|2021-05-21 08:05:00|16147.23|16147.23|16139.3|16139.3|16147.23|16147.23|16139.3|16139.3|0
1621584360000|2021-05-21 08:06:00|16135.33|16135.33|16135.33|16135.33|16135.33|16135.33|16135.33|16135.33|0
1621584370000|2021-05-21 08:06:10|16129.74|16129.74|16131.13|16131.13|16131.13|16131.13|16129.74|16129.74|0
1621584390000|2021-05-21 08:06:30|16135.33|16135.33|16132.53|16132.53|16135.33|16135.33|16132.53|16132.53|0
1621584400000|2021-05-21 08:06:40|16133.93|16133.93|16133.93|16133.93|16133.93|16133.93|16133.93|16133.93|0
1621584410000|2021-05-21 08:06:50|16118.06|16118.06|16118.06|16118.06|16118.06|16118.06|16118.06|16118.06|0
1621584420000|2021-05-21 08:07:00|16114.09|16114.09|16114.09|16114.09|16114.09|16114.09|16114.09|16114.09|0
1621584450000|2021-05-21 08:07:30|16116.89|16116.89|16115.49|16115.49|16116.89|16116.89|16115.49|16115.49|0
1621584460000|2021-05-21 08:07:40|16116.89|16116.89|16108.95|16108.95|16116.89|16116.89|16108.95|16108.95|0
1621584470000|2021-05-21 08:07:50|16112.92|16112.92|16114.32|16114.32|16114.32|16114.32|16112.92|16112.92|0
1621584490000|2021-05-21 08:08:10|16115.71|16115.71|16117.11|16117.11|16117.11|16117.11|16115.71|16115.71|0
1621584550000|2021-05-21 08:09:10|16114.32|16114.32|16108.72|16108.72|16114.32|16114.32|16108.72|16108.72|0
1621584590000|2021-05-21 08:09:50|16112.92|16112.92|16119.91|16119.91|16119.91|16119.91|16112.92|16112.92|0
1621584600000|2021-05-21 08:10:00|16123.88|16123.88|16123.88|16123.88|16123.88|16123.88|16123.88|16123.88|0
1621584620000|2021-05-21 08:10:20|16128.07|16128.07|16132.04|16132.04|16132.04|16132.04|16128.07|16128.07|0
1621584660000|2021-05-21 08:11:00|16129.24|16129.24|16129.24|16129.24|16129.24|16129.24|16129.24|16129.24|0
1621584680000|2021-05-21 08:11:20|16130.64|16130.64|16130.64|16130.64|16130.64|16130.64|16130.64|16130.64|0
1621584690000|2021-05-21 08:11:30|16129.24|16129.24|16129.24|16129.24|16129.24|16129.24|16129.24|16129.24|0
1621584780000|2021-05-21 08:13:00|16126.45|16126.45|16126.45|16126.45|16126.45|16126.45|16126.45|16126.45|0
1621584790000|2021-05-21 08:13:10|16125.05|16125.05|16126.45|16126.45|16126.45|16126.45|16125.05|16125.05|0
1621584820000|2021-05-21 08:13:40|16122.25|16122.25|16114.32|16114.32|16122.25|16122.25|16114.32|16114.32|0
1621584840000|2021-05-21 08:14:00|16111.52|16111.52|16111.52|16111.52|16111.52|16111.52|16111.52|16111.52|0
1621584890000|2021-05-21 08:14:50|16107.55|16107.55|16107.55|16107.55|16107.55|16107.55|16107.55|16107.55|0
1621584900000|2021-05-21 08:15:00|16106.15|16106.15|16106.15|16106.15|16106.15|16106.15|16106.15|16106.15|0
1621584940000|2021-05-21 08:15:40|16099.16|16099.16|16099.16|16099.16|16099.16|16099.16|16099.16|16099.16|0
1621584980000|2021-05-21 08:16:20|16103.13|16103.13|16103.13|16103.13|16107.1|16107.1|16103.13|16103.13|0
1621584990000|2021-05-21 08:16:30|16099.16|16099.16|16099.16|16099.16|16099.16|16099.16|16099.16|16099.16|0
1621585040000|2021-05-21 08:17:20|16100.56|16100.56|16100.56|16100.56|16100.56|16100.56|16099.16|16099.16|0
1621585050000|2021-05-21 08:17:30|16101.96|16101.96|16099.16|16099.16|16101.96|16101.96|16099.16|16099.16|0
1621585060000|2021-05-21 08:17:40|16103.36|16103.36|16103.36|16103.36|16103.36|16103.36|16103.36|16103.36|0
1621585150000|2021-05-21 08:19:10|16101.96|16101.96|16109.9|16109.9|16109.9|16109.9|16101.96|16101.96|0
1621585200000|2021-05-21 08:20:00|16104.3|16104.3|16092.17|16092.17|16104.3|16104.3|16092.17|16092.17|0
1621585260000|2021-05-21 08:21:00|16090.78|16090.78|16089.38|16089.38|16090.78|16090.78|16089.38|16089.38|0
1621585270000|2021-05-21 08:21:10|16091.67|16091.67|16092.82|16092.82|16092.82|16092.82|16091.67|16091.67|0
1621585310000|2021-05-21 08:21:50|16096.79|16096.79|16102.38|16102.38|16102.38|16102.38|16096.79|16096.79|0
1621585320000|2021-05-21 08:22:00|16098.41|16098.41|16080.92|16080.92|16098.41|16098.41|16080.92|16080.92|0
1621585340000|2021-05-21 08:22:20|16083.72|16083.72|16085.11|16085.11|16085.11|16085.11|16083.72|16083.72|0
1621585430000|2021-05-21 08:23:50|16083.72|16083.72|16083.72|16083.72|16083.72|16083.72|16083.72|16083.72|0
1621585440000|2021-05-21 08:24:00|16082.32|16082.32|16075.33|16075.33|16082.32|16082.32|16075.33|16075.33|0
1621585550000|2021-05-21 08:25:50|16076.73|16076.73|16075.33|16075.33|16076.73|16076.73|16075.33|16075.33|0
1621585600000|2021-05-21 08:26:40|16080.92|16080.92|16080.92|16080.92|16080.92|16080.92|16080.92|16080.92|0
1621585610000|2021-05-21 08:26:50|16079.52|16079.52|16079.52|16079.52|16079.52|16079.52|16079.52|16079.52|0
1621585630000|2021-05-21 08:27:10|16080.92|16080.92|16084.89|16084.89|16084.89|16084.89|16080.92|16080.92|0
1621585640000|2021-05-21 08:27:20|16080.92|16080.92|16080.92|16080.92|16080.92|16080.92|16080.92|16080.92|0
1621585670000|2021-05-21 08:27:50|16082.32|16082.32|16089.31|16089.31|16089.31|16089.31|16082.32|16082.32|0
1621585720000|2021-05-21 08:28:40|16085.34|16085.34|16085.34|16085.34|16085.34|16085.34|16085.34|16085.34|0
1621585740000|2021-05-21 08:29:00|16079.75|16079.75|16079.75|16079.75|16079.75|16079.75|16079.75|16079.75|0
1621585850000|2021-05-21 08:30:50|16082.54|16082.54|16082.54|16082.54|16082.54|16082.54|16082.54|16082.54|0
1621585860000|2021-05-21 08:31:00|16086.51|16086.51|16089.31|16089.31|16089.31|16089.31|16086.51|16086.51|0
1621585890000|2021-05-21 08:31:30|16090.71|16090.71|16090.71|16090.71|16090.71|16090.71|16090.71|16090.71|0
1621585930000|2021-05-21 08:32:10|16102.61|16102.61|16102.61|16102.61|16102.61|16102.61|16102.61|16102.61|0
1621585990000|2021-05-21 08:33:10|16103.76|16103.76|16103.76|16103.76|16103.76|16103.76|16103.76|16103.76|0
1621586010000|2021-05-21 08:33:30|16099.79|16099.79|16099.79|16099.79|16099.79|16099.79|16099.79|16099.79|0
1621586070000|2021-05-21 08:34:30|16102.09|16102.09|16102.09|16102.09|16102.09|16102.09|16102.09|16102.09|0
1621586110000|2021-05-21 08:35:10|16098.12|16098.12|16098.12|16098.12|16098.12|16098.12|16098.12|16098.12|0
1621586130000|2021-05-21 08:35:30|16103.71|16103.71|16103.71|16103.71|16103.71|16103.71|16103.71|16103.71|0
1621586140000|2021-05-21 08:35:40|16111.65|16111.65|16111.65|16111.65|16111.65|16111.65|16111.65|16111.65|0
1621586160000|2021-05-21 08:36:00|16103.71|16103.71|16103.71|16103.71|16103.71|16103.71|16103.71|16103.71|0
1621586170000|2021-05-21 08:36:10|16102.31|16102.31|16103.71|16103.71|16103.71|16103.71|16102.31|16102.31|0
1621586210000|2021-05-21 08:36:50|16105.11|16105.11|16105.11|16105.11|16105.11|16105.11|16105.11|16105.11|0
1621586280000|2021-05-21 08:38:00|16103.71|16103.71|16102.31|16102.31|16103.71|16103.71|16102.31|16102.31|0
1621586290000|2021-05-21 08:38:10|16103.71|16103.71|16103.71|16103.71|16103.71|16103.71|16103.71|16103.71|0
1621586300000|2021-05-21 08:38:20|16105.11|16105.11|16105.11|16105.11|16105.11|16105.11|16105.11|16105.11|0
1621586310000|2021-05-21 08:38:30|16106.51|16106.51|16106.51|16106.51|16106.51|16106.51|16106.51|16106.51|0
1621586340000|2021-05-21 08:39:00|16107.9|16107.9|16107.9|16107.9|16107.9|16107.9|16107.9|16107.9|0
1621586370000|2021-05-21 08:39:30|16109.3|16109.3|16109.3|16109.3|16109.3|16109.3|16109.3|16109.3|0
1621586380000|2021-05-21 08:39:40|16110.7|16110.7|16110.7|16110.7|16110.7|16110.7|16110.7|16110.7|0
1621586430000|2021-05-21 08:40:30|16112.1|16112.1|16112.1|16112.1|16112.1|16112.1|16112.1|16112.1|0
1621586440000|2021-05-21 08:40:40|16110.7|16110.7|16114.67|16114.67|16114.67|16114.67|16109.3|16109.3|0
1621586450000|2021-05-21 08:40:50|16118.64|16118.64|16118.64|16118.64|16118.64|16118.64|16118.64|16118.64|0
1621586470000|2021-05-21 08:41:10|16121.43|16121.43|16121.43|16121.43|16121.43|16121.43|16121.43|16121.43|0
1621586490000|2021-05-21 08:41:30|16122.83|16122.83|16124.23|16124.23|16124.23|16124.23|16122.83|16122.83|0
1621586500000|2021-05-21 08:41:40|16128.19|16128.19|16128.19|16128.19|16128.19|16128.19|16128.19|16128.19|0
1621586520000|2021-05-21 08:42:00|16130.99|16130.99|16130.99|16130.99|16130.99|16130.99|16130.99|16130.99|0
1621586560000|2021-05-21 08:42:40|16132.39|16132.39|16130.99|16130.99|16132.39|16132.39|16130.99|16130.99|0
1621586620000|2021-05-21 08:43:40|16126.8|16126.8|16132.39|16132.39|16132.39|16132.39|16126.8|16126.8|0
1621586650000|2021-05-21 08:44:10|16130.99|16130.99|16130.99|16130.99|16130.99|16130.99|16130.99|16130.99|0
1621586660000|2021-05-21 08:44:20|16129.59|16129.59|16129.59|16129.59|16129.59|16129.59|16129.59|16129.59|0
1621586720000|2021-05-21 08:45:20|16133.56|16133.56|16137.53|16137.53|16137.53|16137.53|16133.56|16133.56|0
1621586750000|2021-05-21 08:45:50|16140.32|16140.32|16140.32|16140.32|16140.32|16140.32|16140.32|16140.32|0
1621586780000|2021-05-21 08:46:20|16138.93|16138.93|16138.93|16138.93|16138.93|16138.93|16137.53|16137.53|0
1621586800000|2021-05-21 08:46:40|16140.32|16140.32|16140.32|16140.32|16140.32|16140.32|16140.32|16140.32|0
1621586840000|2021-05-21 08:47:20|16141.72|16141.72|16141.72|16141.72|16141.72|16141.72|16141.72|16141.72|0
1621586860000|2021-05-21 08:47:40|16143.12|16143.12|16143.12|16143.12|16143.12|16143.12|16143.12|16143.12|0
1621586890000|2021-05-21 08:48:10|16141.72|16141.72|16140.32|16140.32|16141.72|16141.72|16140.32|16140.32|0
1621586920000|2021-05-21 08:48:40|16136.13|16136.13|16136.13|16136.13|16136.13|16136.13|16136.13|16136.13|0
1621586980000|2021-05-21 08:49:40|16137.53|16137.53|16134.96|16134.96|16137.53|16137.53|16134.96|16134.96|0
1621586990000|2021-05-21 08:49:50|16136.36|16136.36|16136.36|16136.36|16136.36|16136.36|16136.36|16136.36|0
1621587100000|2021-05-21 08:51:40|16132.39|16132.39|16132.39|16132.39|16132.39|16132.39|16132.39|16132.39|0
1621587140000|2021-05-21 08:52:20|16128.19|16128.19|16128.19|16128.19|16128.19|16128.19|16128.19|16128.19|0
1621587180000|2021-05-21 08:53:00|16124|16124|16124|16124|16124|16124|16124|16124|0
1621587190000|2021-05-21 08:53:10|16120.03|16120.03|16120.03|16120.03|16120.03|16120.03|16120.03|16120.03|0
1621587260000|2021-05-21 08:54:20|16116.07|16116.07|16110.47|16110.47|16116.07|16116.07|16110.47|16110.47|0
1621587290000|2021-05-21 08:54:50|16111.87|16111.87|16111.87|16111.87|16111.87|16111.87|16111.87|16111.87|0
1621587300000|2021-05-21 08:55:00|16113.02|16113.02|16113.02|16113.02|16113.02|16113.02|16113.02|16113.02|0
1621587340000|2021-05-21 08:55:40|16114.42|16114.42|16115.82|16115.82|16115.82|16115.82|16114.42|16114.42|0
1621587350000|2021-05-21 08:55:50|16119.78|16119.78|16123.75|16123.75|16123.75|16123.75|16119.78|16119.78|0
1621587380000|2021-05-21 08:56:20|16126.55|16126.55|16126.55|16126.55|16126.55|16126.55|16126.55|16126.55|0
1621587390000|2021-05-21 08:56:30|16127.94|16127.94|16127.94|16127.94|16127.94|16127.94|16127.94|16127.94|0
1621587520000|2021-05-21 08:58:40|16135.88|16135.88|16135.88|16135.88|16135.88|16135.88|16135.88|16135.88|0
1621587540000|2021-05-21 08:59:00|16134.48|16134.48|16134.48|16134.48|16134.48|16134.48|16134.48|16134.48|0
1621587570000|2021-05-21 08:59:30|16133.08|16133.08|16133.08|16133.08|16133.08|16133.08|16133.08|16133.08|0
1621587590000|2021-05-21 08:59:50|16137.05|16137.05|16137.05|16137.05|16137.05|16137.05|16137.05|16137.05|0
1621587620000|2021-05-21 09:00:20|16141.25|16141.25|16141.25|16141.25|16141.25|16141.25|16141.25|16141.25|0
1621587650000|2021-05-21 09:00:50|16142.64|16142.64|16142.64|16142.64|16142.64|16142.64|16142.64|16142.64|0
1621587690000|2021-05-21 09:01:30|16144.04|16144.04|16144.04|16144.04|16144.04|16144.04|16144.04|16144.04|0
1621587770000|2021-05-21 09:02:50|16155.95|16155.95|16155.95|16155.95|16155.95|16155.95|16155.95|16155.95|0
1621587790000|2021-05-21 09:03:10|16158.24|16158.24|16158.24|16158.24|16158.24|16158.24|16158.24|16158.24|0
1621587850000|2021-05-21 09:04:10|16162.21|16162.21|16177.36|16177.36|16177.36|16177.36|16162.21|16162.21|0
1621587900000|2021-05-21 09:05:00|16178.76|16178.76|16178.76|16178.76|16178.76|16178.76|16178.76|16178.76|0
1621587920000|2021-05-21 09:05:20|16182.73|16182.73|16182.73|16182.73|16182.73|16182.73|16182.73|16182.73|0
1621587930000|2021-05-21 09:05:30|16184.13|16184.13|16184.13|16184.13|16184.13|16184.13|16184.13|16184.13|0
1621587960000|2021-05-21 09:06:00|16189.49|16189.49|16189.49|16189.49|16189.49|16189.49|16189.49|16189.49|0
1621587980000|2021-05-21 09:06:20|16200.22|16200.22|16200.22|16200.22|16200.22|16200.22|16200.22|16200.22|0
1621588000000|2021-05-21 09:06:40|16198.82|16198.82|16198.82|16198.82|16198.82|16198.82|16198.82|16198.82|0
1621588010000|2021-05-21 09:06:50|16197.43|16197.43|16197.43|16197.43|16197.43|16197.43|16197.43|16197.43|0
1621588050000|2021-05-21 09:07:30|16193.23|16193.23|16197.18|16197.18|16197.43|16197.43|16193.23|16193.23|0
1621588080000|2021-05-21 09:08:00|16195.78|16195.78|16191.81|16191.81|16195.78|16195.78|16191.81|16191.81|0
1621588090000|2021-05-21 09:08:10|16190.41|16190.41|16190.41|16190.41|16190.41|16190.41|16190.41|16190.41|0
1621588140000|2021-05-21 09:09:00|16186.44|16186.44|16183.65|16183.65|16186.44|16186.44|16183.65|16183.65|0
1621588180000|2021-05-21 09:09:40|16179.45|16179.45|16175.49|16175.49|16179.45|16179.45|16175.49|16175.49|0
1621588500000|2021-05-21 09:15:00|16189.47|16189.47|16188.07|16188.07|16193.66|16193.66|16188.07|16188.07|0
1621588510000|2021-05-21 09:15:10|16185.27|16185.27|16203.94|16203.94|16215.84|16215.84|16185.27|16185.27|0
1621588520000|2021-05-21 09:15:20|16207.91|16207.91|16213.05|16213.05|16213.05|16213.05|16207.91|16207.91|0
1621588530000|2021-05-21 09:15:30|16209.08|16209.08|16213.05|16213.05|16213.05|16213.05|16209.08|16209.08|0
1621588540000|2021-05-21 09:15:40|16211.65|16211.65|16210.25|16210.25|16211.65|16211.65|16210.25|16210.25|0
1621588560000|2021-05-21 09:16:00|16202.32|16202.32|16194.15|16194.15|16202.32|16202.32|16194.15|16194.15|0
1621588600000|2021-05-21 09:16:40|16186.22|16186.22|16186.22|16186.22|16186.22|16186.22|16186.22|16186.22|0
1621588610000|2021-05-21 09:16:50|16183.42|16183.42|16183.42|16183.42|16183.42|16183.42|16183.42|16183.42|0
1621588620000|2021-05-21 09:17:00|16189.01|16189.01|16190.41|16190.41|16190.41|16190.41|16189.01|16189.01|0
1621588680000|2021-05-21 09:18:00|16182.48|16182.48|16182.48|16182.48|16182.48|16182.48|16182.48|16182.48|0
1621588690000|2021-05-21 09:18:10|16176.88|16176.88|16176.88|16176.88|16176.88|16176.88|16176.88|16176.88|0
1621588700000|2021-05-21 09:18:20|16172.69|16172.69|16172.69|16172.69|16172.69|16172.69|16172.69|16172.69|0
1621588770000|2021-05-21 09:19:30|16174.09|16174.09|16172.69|16172.69|16174.09|16174.09|16172.69|16172.69|0
1621588960000|2021-05-21 09:22:40|16174.09|16174.09|16174.09|16174.09|16174.09|16174.09|16174.09|16174.09|0
1621588980000|2021-05-21 09:23:00|16172.69|16172.69|16172.69|16172.69|16172.69|16172.69|16172.69|16172.69|0
1621589020000|2021-05-21 09:23:40|16171.29|16171.29|16171.29|16171.29|16171.29|16171.29|16171.29|16171.29|0
1621589060000|2021-05-21 09:24:20|16169.89|16169.89|16169.89|16169.89|16169.89|16169.89|16169.89|16169.89|0
1621589090000|2021-05-21 09:24:50|16174.09|16174.09|16178.28|16178.28|16178.28|16178.28|16174.09|16174.09|0
1621589110000|2021-05-21 09:25:10|16174.09|16174.09|16172.69|16172.69|16174.09|16174.09|16172.69|16172.69|0
1621589150000|2021-05-21 09:25:50|16175.49|16175.49|16174.09|16174.09|16175.49|16175.49|16174.09|16174.09|0
1621589260000|2021-05-21 09:27:40|16172.69|16172.69|16172.69|16172.69|16172.69|16172.69|16172.69|16172.69|0
1621589290000|2021-05-21 09:28:10|16164.76|16164.76|16164.76|16164.76|16164.76|16164.76|16164.76|16164.76|0
1621589300000|2021-05-21 09:28:20|16161.31|16161.31|16161.31|16161.31|16161.31|16161.31|16161.31|16161.31|0
1621589320000|2021-05-21 09:28:40|16162.71|16162.71|16162.71|16162.71|16162.71|16162.71|16162.71|16162.71|0
1621589360000|2021-05-21 09:29:20|16166.68|16166.68|16166.68|16166.68|16166.68|16166.68|16166.68|16166.68|0
1621589400000|2021-05-21 09:30:00|16165.28|16165.28|16165.28|16165.28|16165.28|16165.28|16165.28|16165.28|0
1621589510000|2021-05-21 09:31:50|16163.88|16163.88|16163.88|16163.88|16163.88|16163.88|16163.88|16163.88|0
1621589520000|2021-05-21 09:32:00|16155.95|16155.95|16155.95|16155.95|16155.95|16155.95|16155.95|16155.95|0
1621589530000|2021-05-21 09:32:10|16153.15|16153.15|16153.15|16153.15|16153.15|16153.15|16153.15|16153.15|0
1621589670000|2021-05-21 09:34:30|16151.75|16151.75|16151.75|16151.75|16151.75|16151.75|16151.75|16151.75|0
1621589680000|2021-05-21 09:34:40|16148.96|16148.96|16148.96|16148.96|16148.96|16148.96|16148.96|16148.96|0
1621589700000|2021-05-21 09:35:00|16144.99|16144.99|16147.56|16147.56|16148.96|16148.96|16144.99|16144.99|0
1621589710000|2021-05-21 09:35:10|16148.96|16148.96|16148.96|16148.96|16148.96|16148.96|16148.96|16148.96|0
1621589740000|2021-05-21 09:35:40|16152.92|16152.92|16152.92|16152.92|16152.92|16152.92|16152.92|16152.92|0
1621589760000|2021-05-21 09:36:00|16161.31|16161.31|16161.31|16161.31|16161.31|16161.31|16159.91|16159.91|0
1621589810000|2021-05-21 09:36:50|16158.52|16158.52|16158.52|16158.52|16158.52|16158.52|16158.52|16158.52|0
1621589820000|2021-05-21 09:37:00|16161.31|16161.31|16161.31|16161.31|16161.31|16161.31|16161.31|16161.31|0
1621589900000|2021-05-21 09:38:20|16159.91|16159.91|16159.91|16159.91|16159.91|16159.91|16159.91|16159.91|0
1621589990000|2021-05-21 09:39:50|16163.88|16163.88|16167.85|16167.85|16167.85|16167.85|16163.88|16163.88|0
1621590020000|2021-05-21 09:40:20|16171.82|16171.82|16171.82|16171.82|16171.82|16171.82|16171.82|16171.82|0
1621590150000|2021-05-21 09:42:30|16174.61|16174.61|16178.58|16178.58|16178.58|16178.58|16174.61|16174.61|0
1621590160000|2021-05-21 09:42:40|16177.18|16177.18|16177.18|16177.18|16177.18|16177.18|16177.18|16177.18|0
1621590250000|2021-05-21 09:44:10|16178.58|16178.58|16177.18|16177.18|16178.58|16178.58|16177.18|16177.18|0
1621590280000|2021-05-21 09:44:40|16173.21|16173.21|16173.21|16173.21|16173.21|16173.21|16173.21|16173.21|0
1621590300000|2021-05-21 09:45:00|16171.82|16171.82|16169.25|16169.25|16171.82|16171.82|16167.85|16167.85|0
1621590340000|2021-05-21 09:45:40|16170.64|16170.64|16170.64|16170.64|16170.64|16170.64|16170.64|16170.64|0
1621590350000|2021-05-21 09:45:50|16173.44|16173.44|16176.24|16176.24|16177.63|16177.63|16172.04|16172.04|0
1621590370000|2021-05-21 09:46:10|16174.84|16174.84|16174.84|16174.84|16174.84|16174.84|16174.84|16174.84|0
1621590420000|2021-05-21 09:47:00|16173.44|16173.44|16173.44|16173.44|16173.44|16173.44|16173.44|16173.44|0
1621590470000|2021-05-21 09:47:50|16169.25|16169.25|16169.25|16169.25|16169.25|16169.25|16169.25|16169.25|0
1621590530000|2021-05-21 09:48:50|16170.64|16170.64|16169.25|16169.25|16170.64|16170.64|16169.25|16169.25|0
1621590590000|2021-05-21 09:49:50|16165.28|16165.28|16165.28|16165.28|16165.28|16165.28|16165.28|16165.28|0
1621590600000|2021-05-21 09:50:00|16173.21|16173.21|16173.21|16173.21|16174.61|16174.61|16173.21|16173.21|0
1621590610000|2021-05-21 09:50:10|16174.61|16174.61|16181.63|16181.63|16182.77|16182.77|16174.61|16174.61|0
1621590630000|2021-05-21 09:50:30|16183.02|16183.02|16186.99|16186.99|16186.99|16186.99|16183.02|16183.02|0
1621590640000|2021-05-21 09:50:40|16188.39|16188.39|16200.75|16200.75|16204.71|16204.71|16188.39|16188.39|0
1621590650000|2021-05-21 09:50:50|16199.35|16199.35|16203.32|16203.32|16203.32|16203.32|16199.35|16199.35|0
1621590660000|2021-05-21 09:51:00|16207.28|16207.28|16199.35|16199.35|16210.08|16210.08|16199.35|16199.35|0
1621590670000|2021-05-21 09:51:10|16203.32|16203.32|16208.68|16208.68|16208.68|16208.68|16203.32|16203.32|0
1621590690000|2021-05-21 09:51:30|16215.45|16215.45|16215.45|16215.45|16215.45|16215.45|16215.45|16215.45|0
1621590710000|2021-05-21 09:51:50|16212.65|16212.65|16212.65|16212.65|16212.65|16212.65|16212.65|16212.65|0
1621590720000|2021-05-21 09:52:00|16216.62|16216.62|16219.41|16219.41|16219.41|16219.41|16216.62|16216.62|0
1621590730000|2021-05-21 09:52:10|16215.45|16215.45|16218.24|16218.24|16218.24|16218.24|16215.45|16215.45|0
1621590750000|2021-05-21 09:52:30|16222.21|16222.21|16219.41|16219.41|16225.01|16225.01|16219.41|16219.41|0
1621590760000|2021-05-21 09:52:40|16218.02|16218.02|16224.78|16224.78|16224.78|16224.78|16218.02|16218.02|0
1621590780000|2021-05-21 09:53:00|16228.75|16228.75|16227.35|16227.35|16228.75|16228.75|16227.35|16227.35|0
1621590790000|2021-05-21 09:53:10|16211.48|16211.48|16219.41|16219.41|16222.21|16222.21|16211.48|16211.48|0
1621590800000|2021-05-21 09:53:20|16218.02|16218.02|16215.22|16215.22|16218.02|16218.02|16215.22|16215.22|0
1621590810000|2021-05-21 09:53:30|16218.02|16218.02|16215.22|16215.22|16218.02|16218.02|16212.42|16212.42|0
1621590820000|2021-05-21 09:53:40|16218.02|16218.02|16224.78|16224.78|16224.78|16224.78|16218.02|16218.02|0
1621590840000|2021-05-21 09:54:00|16228.75|16228.75|16227.35|16227.35|16228.75|16228.75|16227.35|16227.35|0
1621590860000|2021-05-21 09:54:20|16223.15|16223.15|16223.15|16223.15|16223.15|16223.15|16223.15|16223.15|0
1621590870000|2021-05-21 09:54:30|16225.95|16225.95|16225.95|16225.95|16225.95|16225.95|16225.95|16225.95|0
1621590880000|2021-05-21 09:54:40|16228.75|16228.75|16234.11|16234.11|16234.11|16234.11|16228.75|16228.75|0
1621590890000|2021-05-21 09:54:50|16232.71|16232.71|16232.71|16232.71|16232.71|16232.71|16232.71|16232.71|0
1621590900000|2021-05-21 09:55:00|16235.51|16235.51|16227.58|16227.58|16235.51|16235.51|16227.58|16227.58|0
1621590910000|2021-05-21 09:55:10|16235.51|16235.51|16236.91|16236.91|16236.91|16236.91|16235.51|16235.51|0
1621590930000|2021-05-21 09:55:30|16232.94|16232.94|16234.34|16234.34|16234.34|16234.34|16232.94|16232.94|0
1621590940000|2021-05-21 09:55:40|16238.31|16238.31|16238.31|16238.31|16238.31|16238.31|16238.31|16238.31|0
1621590960000|2021-05-21 09:56:00|16230.37|16230.37|16231.77|16231.77|16231.77|16231.77|16230.37|16230.37|0
1621590970000|2021-05-21 09:56:10|16235.74|16235.74|16237.13|16237.13|16237.13|16237.13|16235.74|16235.74|0
1621591000000|2021-05-21 09:56:40|16241.1|16241.1|16242.5|16242.5|16242.5|16242.5|16241.1|16241.1|0
1621591010000|2021-05-21 09:56:50|16239.7|16239.7|16227.58|16227.58|16239.7|16239.7|16227.58|16227.58|0
1621591020000|2021-05-21 09:57:00|16236.91|16236.91|16238.31|16238.31|16238.31|16238.31|16236.91|16236.91|0
1621591030000|2021-05-21 09:57:10|16239.7|16239.7|16239.7|16239.7|16239.7|16239.7|16239.7|16239.7|0
1621591050000|2021-05-21 09:57:30|16242.5|16242.5|16242.5|16242.5|16242.5|16242.5|16242.5|16242.5|0
1621591060000|2021-05-21 09:57:40|16246.47|16246.47|16246.47|16246.47|16246.47|16246.47|16246.47|16246.47|0
1621591080000|2021-05-21 09:58:00|16243.9|16243.9|16243.9|16243.9|16243.9|16243.9|16243.9|16243.9|0
1621591090000|2021-05-21 09:58:10|16235.96|16235.96|16242.5|16242.5|16242.5|16242.5|16233.17|16233.17|0
1621591110000|2021-05-21 09:58:30|16243.9|16243.9|16248.49|16248.49|16248.49|16248.49|16243.9|16243.9|0
1621591120000|2021-05-21 09:58:40|16252.68|16252.68|16252.68|16252.68|16252.68|16252.68|16252.68|16252.68|0
1621591140000|2021-05-21 09:59:00|16260.62|16260.62|16252.68|16252.68|16260.62|16260.62|16252.68|16252.68|0
1621591170000|2021-05-21 09:59:30|16256.88|16256.88|16256.88|16256.88|16256.88|16256.88|16256.88|16256.88|0
1621591180000|2021-05-21 09:59:40|16260.85|16260.85|16256.65|16256.65|16260.85|16260.85|16256.65|16256.65|0
1621591200000|2021-05-21 10:00:00|16252.68|16252.68|16255.48|16255.48|16255.48|16255.48|16252.68|16252.68|0
1621591220000|2021-05-21 10:00:20|16247.55|16247.55|16247.55|16247.55|16247.55|16247.55|16247.55|16247.55|0
1621591250000|2021-05-21 10:00:50|16238.21|16238.21|16231.45|16231.45|16238.21|16238.21|16231.45|16231.45|0
1621591260000|2021-05-21 10:01:00|16230.05|16230.05|16230.05|16230.05|16230.05|16230.05|16230.05|16230.05|0
1621591290000|2021-05-21 10:01:30|16226.08|16226.08|16223.29|16223.29|16226.08|16226.08|16223.29|16223.29|0
1621591370000|2021-05-21 10:02:50|16221.89|16221.89|16220.74|16220.74|16221.89|16221.89|16220.74|16220.74|0
1621591380000|2021-05-21 10:03:00|16217.94|16217.94|16216.55|16216.55|16217.94|16217.94|16216.55|16216.55|0
1621591490000|2021-05-21 10:04:50|16215.15|16215.15|16215.15|16215.15|16215.15|16215.15|16215.15|16215.15|0
1621591500000|2021-05-21 10:05:00|16203.24|16203.24|16203.24|16203.24|16203.24|16203.24|16203.24|16203.24|0
1621591600000|2021-05-21 10:06:40|16201.85|16201.85|16200.45|16200.45|16201.85|16201.85|16200.45|16200.45|0
1621591620000|2021-05-21 10:07:00|16196.48|16196.48|16196.48|16196.48|16196.48|16196.48|16196.48|16196.48|0
1621591660000|2021-05-21 10:07:40|16192.51|16192.51|16192.51|16192.51|16192.51|16192.51|16192.51|16192.51|0
1621591680000|2021-05-21 10:08:00|16191.12|16191.12|16191.12|16191.12|16191.12|16191.12|16191.12|16191.12|0
1621591790000|2021-05-21 10:09:50|16187.15|16187.15|16187.15|16187.15|16187.15|16187.15|16187.15|16187.15|0
1621591850000|2021-05-21 10:10:50|16189.94|16189.94|16189.94|16189.94|16189.94|16189.94|16189.94|16189.94|0
1621591880000|2021-05-21 10:11:20|16185.98|16185.98|16185.98|16185.98|16185.98|16185.98|16185.98|16185.98|0
1621591900000|2021-05-21 10:11:40|16187.37|16187.37|16187.37|16187.37|16187.37|16187.37|16187.37|16187.37|0
1621592050000|2021-05-21 10:14:10|16191.34|16191.34|16191.34|16191.34|16191.34|16191.34|16191.34|16191.34|0
1621592110000|2021-05-21 10:15:10|16189.94|16189.94|16189.94|16189.94|16189.94|16189.94|16189.94|16189.94|0
1621592130000|2021-05-21 10:15:30|16192.74|16192.74|16194.14|16194.14|16194.14|16194.14|16192.74|16192.74|0
1621592220000|2021-05-21 10:17:00|16198.11|16198.11|16198.11|16198.11|16198.11|16198.11|16198.11|16198.11|0
1621592400000|2021-05-21 10:20:00|16202.07|16202.07|16202.07|16202.07|16202.07|16202.07|16202.07|16202.07|0
1621592410000|2021-05-21 10:20:10|16207.67|16207.67|16207.67|16207.67|16209.06|16209.06|16207.67|16207.67|0
1621592430000|2021-05-21 10:20:30|16206.27|16206.27|16199.28|16199.28|16206.27|16206.27|16199.28|16199.28|0
1621592440000|2021-05-21 10:20:40|16197.88|16197.88|16197.88|16197.88|16197.88|16197.88|16197.88|16197.88|0
1621592650000|2021-05-21 10:24:10|16196.48|16196.48|16196.48|16196.48|16196.48|16196.48|16196.48|16196.48|0
1621592670000|2021-05-21 10:24:30|16197.88|16197.88|16197.88|16197.88|16197.88|16197.88|16197.88|16197.88|0
1621592710000|2021-05-21 10:25:10|16199.28|16199.28|16202.07|16202.07|16202.07|16202.07|16199.28|16199.28|0
1621592770000|2021-05-21 10:26:10|16199.28|16199.28|16199.28|16199.28|16199.28|16199.28|16199.28|16199.28|0
1621592820000|2021-05-21 10:27:00|16197.88|16197.88|16197.88|16197.88|16197.88|16197.88|16197.88|16197.88|0
1621592930000|2021-05-21 10:28:50|16195.08|16195.08|16195.08|16195.08|16195.08|16195.08|16195.08|16195.08|0
1621593150000|2021-05-21 10:32:30|16190.89|16190.89|16190.89|16190.89|16190.89|16190.89|16190.89|16190.89|0
1621593200000|2021-05-21 10:33:20|16189.49|16189.49|16189.49|16189.49|16189.49|16189.49|16189.49|16189.49|0
1621593340000|2021-05-21 10:35:40|16190.89|16190.89|16190.89|16190.89|16190.89|16190.89|16190.89|16190.89|0
1621593350000|2021-05-21 10:35:50|16189.49|16189.49|16189.49|16189.49|16189.49|16189.49|16189.49|16189.49|0
1621593360000|2021-05-21 10:36:00|16188.09|16188.09|16188.09|16188.09|16188.09|16188.09|16188.09|16188.09|0
1621593380000|2021-05-21 10:36:20|16189.49|16189.49|16189.49|16189.49|16189.49|16189.49|16189.49|16189.49|0
1621593400000|2021-05-21 10:36:40|16190.89|16190.89|16190.89|16190.89|16190.89|16190.89|16190.89|16190.89|0
1621593410000|2021-05-21 10:36:50|16192.04|16192.04|16192.04|16192.04|16192.04|16192.04|16192.04|16192.04|0
1621593520000|2021-05-21 10:38:40|16193.43|16193.43|16193.43|16193.43|16193.43|16193.43|16193.43|16193.43|0
1621593560000|2021-05-21 10:39:20|16192.04|16192.04|16192.04|16192.04|16192.04|16192.04|16192.04|16192.04|0
1621593610000|2021-05-21 10:40:10|16190.64|16190.64|16190.64|16190.64|16190.64|16190.64|16190.64|16190.64|0
1621593730000|2021-05-21 10:42:10|16186.67|16186.67|16178.78|16178.78|16186.67|16186.67|16178.78|16178.78|0
1621593740000|2021-05-21 10:42:20|16180.18|16180.18|16180.18|16180.18|16180.18|16180.18|16180.18|16180.18|0
1621593810000|2021-05-21 10:43:30|16176.21|16176.21|16176.21|16176.21|16176.21|16176.21|16176.21|16176.21|0
1621593840000|2021-05-21 10:44:00|16173.42|16173.42|16173.42|16173.42|16173.42|16173.42|16173.42|16173.42|0
1621593900000|2021-05-21 10:45:00|16169.45|16169.45|16169.45|16169.45|16169.45|16169.45|16169.45|16169.45|0
1621593960000|2021-05-21 10:46:00|16173.42|16173.42|16173.42|16173.42|16173.42|16173.42|16173.42|16173.42|0
1621593980000|2021-05-21 10:46:20|16174.82|16174.82|16173.42|16173.42|16174.82|16174.82|16173.42|16173.42|0
1621594020000|2021-05-21 10:47:00|16169.22|16169.22|16167.83|16167.83|16169.22|16169.22|16167.83|16167.83|0
1621594030000|2021-05-21 10:47:10|16169.22|16169.22|16165.03|16165.03|16169.22|16169.22|16165.03|16165.03|0
1621594090000|2021-05-21 10:48:10|16167.83|16167.83|16166.43|16166.43|16167.83|16167.83|16166.43|16166.43|0
1621594140000|2021-05-21 10:49:00|16169.22|16169.22|16170.62|16170.62|16170.62|16170.62|16169.22|16169.22|0
1621594180000|2021-05-21 10:49:40|16172.02|16172.02|16172.02|16172.02|16172.02|16172.02|16172.02|16172.02|0
1621594230000|2021-05-21 10:50:30|16175.99|16175.99|16175.99|16175.99|16175.99|16175.99|16175.99|16175.99|0
1621594260000|2021-05-21 10:51:00|16177.38|16177.38|16174.59|16174.59|16177.38|16177.38|16174.59|16174.59|0
1621594420000|2021-05-21 10:53:40|16171.79|16171.79|16170.39|16170.39|16171.79|16171.79|16170.39|16170.39|0
1621594590000|2021-05-21 10:56:30|16169|16169|16170.39|16170.39|16170.39|16170.39|16169|16169|0
1621594660000|2021-05-21 10:57:40|16173.19|16173.19|16173.19|16173.19|16175.99|16175.99|16170.39|16170.39|0
1621594680000|2021-05-21 10:58:00|16165.26|16165.26|16165.26|16165.26|16165.26|16165.26|16165.26|16165.26|0
1621594710000|2021-05-21 10:58:30|16161.06|16161.06|16155.47|16155.47|16161.06|16161.06|16155.47|16155.47|0
1621594720000|2021-05-21 10:58:40|16158.27|16158.27|16158.27|16158.27|16158.27|16158.27|16158.27|16158.27|0
1621594750000|2021-05-21 10:59:10|16155.47|16155.47|16155.47|16155.47|16155.47|16155.47|16155.47|16155.47|0
1621594780000|2021-05-21 10:59:40|16151.28|16151.28|16151.28|16151.28|16151.28|16151.28|16151.28|16151.28|0
1621594790000|2021-05-21 10:59:50|16149.88|16149.88|16148.48|16148.48|16149.88|16149.88|16148.48|16148.48|0
1621594800000|2021-05-21 11:00:00|16151.28|16151.28|16149.88|16149.88|16151.28|16151.28|16149.88|16149.88|0
1621594880000|2021-05-21 11:01:20|16157.81|16157.81|16157.81|16157.81|16157.81|16157.81|16157.81|16157.81|0
1621594890000|2021-05-21 11:01:30|16160.61|16160.61|16160.61|16160.61|16160.61|16160.61|16160.61|16160.61|0
1621594900000|2021-05-21 11:01:40|16162.01|16162.01|16162.01|16162.01|16162.01|16162.01|16162.01|16162.01|0
1621594920000|2021-05-21 11:02:00|16163.4|16163.4|16163.4|16163.4|16163.4|16163.4|16163.4|16163.4|0
1621594970000|2021-05-21 11:02:50|16167.6|16167.6|16167.6|16167.6|16167.6|16167.6|16167.6|16167.6|0
1621595000000|2021-05-21 11:03:20|16163.4|16163.4|16160.61|16160.61|16164.8|16164.8|16160.61|16160.61|0
1621595130000|2021-05-21 11:05:30|16164.58|16164.58|16173.68|16173.68|16180.67|16180.67|16164.58|16164.58|0
1621595140000|2021-05-21 11:05:40|16169.72|16169.72|16164.35|16164.35|16169.72|16169.72|16164.35|16164.35|0
1621595170000|2021-05-21 11:06:10|16162.95|16162.95|16162.95|16162.95|16162.95|16162.95|16162.95|16162.95|0
1621595190000|2021-05-21 11:06:30|16160.16|16160.16|16163.9|16163.9|16163.9|16163.9|16155.96|16155.96|0
1621595220000|2021-05-21 11:07:00|16161.1|16161.1|16158.31|16158.31|16161.1|16161.1|16158.31|16158.31|0
1621595240000|2021-05-21 11:07:20|16162.5|16162.5|16162.5|16162.5|16162.5|16162.5|16162.5|16162.5|0
1621595430000|2021-05-21 11:10:30|16170.44|16170.44|16170.44|16170.44|16170.44|16170.44|16170.44|16170.44|0
1621595450000|2021-05-21 11:10:50|16174.63|16174.63|16174.63|16174.63|16174.63|16174.63|16174.63|16174.63|0
1621595520000|2021-05-21 11:12:00|16171.83|16171.83|16171.83|16171.83|16171.83|16171.83|16171.83|16171.83|0
1621595540000|2021-05-21 11:12:20|16170.44|16170.44|16171.83|16171.83|16171.83|16171.83|16170.44|16170.44|0
1621595580000|2021-05-21 11:13:00|16169.04|16169.04|16167.64|16167.64|16169.04|16169.04|16167.64|16167.64|0
1621595610000|2021-05-21 11:13:30|16164.84|16164.84|16163.45|16163.45|16164.84|16164.84|16160.65|16160.65|0
1621595620000|2021-05-21 11:13:40|16164.84|16164.84|16166.24|16166.24|16166.24|16166.24|16164.84|16164.84|0
1621595660000|2021-05-21 11:14:20|16162.27|16162.27|16154.34|16154.34|16162.27|16162.27|16154.34|16154.34|0
1621595680000|2021-05-21 11:14:40|16152.94|16152.94|16152.94|16152.94|16152.94|16152.94|16152.94|16152.94|0
1621595690000|2021-05-21 11:14:50|16155.74|16155.74|16155.74|16155.74|16155.74|16155.74|16155.74|16155.74|0
1621595860000|2021-05-21 11:17:40|16154.34|16154.34|16154.34|16154.34|16154.34|16154.34|16154.34|16154.34|0
1621595870000|2021-05-21 11:17:50|16150.37|16150.37|16150.37|16150.37|16150.37|16150.37|16150.37|16150.37|0
1621595880000|2021-05-21 11:18:00|16148.97|16148.97|16148.97|16148.97|16148.97|16148.97|16148.97|16148.97|0
1621595900000|2021-05-21 11:18:20|16146.18|16146.18|16146.18|16146.18|16146.18|16146.18|16146.18|16146.18|0
1621595940000|2021-05-21 11:19:00|16143.38|16143.38|16141.98|16141.98|16143.38|16143.38|16141.98|16141.98|0
1621596020000|2021-05-21 11:20:20|16140.58|16140.58|16140.58|16140.58|16140.58|16140.58|16140.58|16140.58|0
1621596040000|2021-05-21 11:20:40|16139.19|16139.19|16140.58|16140.58|16140.58|16140.58|16139.19|16139.19|0
1621596120000|2021-05-21 11:22:00|16139.19|16139.19|16139.19|16139.19|16139.19|16139.19|16139.19|16139.19|0
1621596180000|2021-05-21 11:23:00|16135.22|16135.22|16135.22|16135.22|16135.22|16135.22|16135.22|16135.22|0
1621596250000|2021-05-21 11:24:10|16139.19|16139.19|16139.19|16139.19|16139.19|16139.19|16139.19|16139.19|0
1621596350000|2021-05-21 11:25:50|16137.79|16137.79|16137.79|16137.79|16137.79|16137.79|16137.79|16137.79|0
1621596500000|2021-05-21 11:28:20|16140.58|16140.58|16137.79|16137.79|16140.58|16140.58|16137.79|16137.79|0
1621596620000|2021-05-21 11:30:20|16140.58|16140.58|16140.58|16140.58|16140.58|16140.58|16140.58|16140.58|0
1621596670000|2021-05-21 11:31:10|16139.19|16139.19|16137.79|16137.79|16139.19|16139.19|16137.79|16137.79|0
1621596690000|2021-05-21 11:31:30|16136.39|16136.39|16136.39|16136.39|16136.39|16136.39|16136.39|16136.39|0
1621596710000|2021-05-21 11:31:50|16134.99|16134.99|16137.79|16137.79|16137.79|16137.79|16134.99|16134.99|0
1621596750000|2021-05-21 11:32:30|16133.82|16133.82|16133.82|16133.82|16133.82|16133.82|16133.82|16133.82|0
1621596820000|2021-05-21 11:33:40|16136.62|16136.62|16136.62|16136.62|16136.62|16136.62|16136.62|16136.62|0
1621596840000|2021-05-21 11:34:00|16138.01|16138.01|16138.01|16138.01|16138.01|16138.01|16138.01|16138.01|0
1621596870000|2021-05-21 11:34:30|16140.81|16140.81|16140.81|16140.81|16140.81|16140.81|16140.81|16140.81|0
1621596980000|2021-05-21 11:36:20|16148.75|16148.75|16148.75|16148.75|16148.75|16148.75|16148.75|16148.75|0
1621597030000|2021-05-21 11:37:10|16151.54|16151.54|16151.54|16151.54|16151.54|16151.54|16151.54|16151.54|0
1621597090000|2021-05-21 11:38:10|16150.14|16150.14|16150.14|16150.14|16150.14|16150.14|16150.14|16150.14|0
1621597110000|2021-05-21 11:38:30|16148.75|16148.75|16148.75|16148.75|16148.75|16148.75|16148.75|16148.75|0
1621597120000|2021-05-21 11:38:40|16150.14|16150.14|16150.14|16150.14|16150.14|16150.14|16150.14|16150.14|0
1621597380000|2021-05-21 11:43:00|16151.54|16151.54|16151.54|16151.54|16151.54|16151.54|16151.54|16151.54|0
1621597390000|2021-05-21 11:43:10|16152.94|16152.94|16152.94|16152.94|16152.94|16152.94|16152.94|16152.94|0
1621597470000|2021-05-21 11:44:30|16156.91|16156.91|16156.91|16156.91|16156.91|16156.91|16156.91|16156.91|0
1621597510000|2021-05-21 11:45:10|16159.7|16159.7|16159.7|16159.7|16159.7|16159.7|16159.7|16159.7|0
1621597530000|2021-05-21 11:45:30|16158.31|16158.31|16156.91|16156.91|16158.31|16158.31|16156.91|16156.91|0
1621597540000|2021-05-21 11:45:40|16155.51|16155.51|16152.71|16152.71|16155.51|16155.51|16152.71|16152.71|0
1621597640000|2021-05-21 11:47:20|16149.92|16149.92|16148.52|16148.52|16149.92|16149.92|16147.12|16147.12|0
1621597780000|2021-05-21 11:49:40|16144.33|16144.33|16144.33|16144.33|16144.33|16144.33|16144.33|16144.33|0
1621597790000|2021-05-21 11:49:50|16145.72|16145.72|16145.72|16145.72|16145.72|16145.72|16145.72|16145.72|0
1621597800000|2021-05-21 11:50:00|16147.12|16147.12|16149.92|16149.92|16149.92|16149.92|16147.12|16147.12|0
1621598000000|2021-05-21 11:53:20|16145.95|16145.95|16141.98|16141.98|16145.95|16145.95|16141.98|16141.98|0
1621598120000|2021-05-21 11:55:20|16139.19|16139.19|16139.19|16139.19|16139.19|16139.19|16139.19|16139.19|0
1621598250000|2021-05-21 11:57:30|16131.25|16131.25|16131.25|16131.25|16131.25|16131.25|16131.25|16131.25|0
1621598370000|2021-05-21 11:59:30|16129.85|16129.85|16129.85|16129.85|16129.85|16129.85|16129.85|16129.85|0
1621598410000|2021-05-21 12:00:10|16131.25|16131.25|16131.25|16131.25|16131.25|16131.25|16131.25|16131.25|0
1621598420000|2021-05-21 12:00:20|16128.45|16128.45|16127.06|16127.06|16128.45|16128.45|16127.06|16127.06|0
1621598430000|2021-05-21 12:00:30|16125.66|16125.66|16127.06|16127.06|16127.06|16127.06|16125.66|16125.66|0
1621598490000|2021-05-21 12:01:30|16128.45|16128.45|16128.45|16128.45|16128.45|16128.45|16128.45|16128.45|0
1621598600000|2021-05-21 12:03:20|16127.06|16127.06|16127.06|16127.06|16127.06|16127.06|16127.06|16127.06|0
1621598660000|2021-05-21 12:04:20|16128.45|16128.45|16128.45|16128.45|16128.45|16128.45|16128.45|16128.45|0
1621598670000|2021-05-21 12:04:30|16124.49|16124.49|16124.49|16124.49|16124.49|16124.49|16124.49|16124.49|0
1621598710000|2021-05-21 12:05:10|16123.09|16123.09|16123.09|16123.09|16123.09|16123.09|16123.09|16123.09|0
1621598740000|2021-05-21 12:05:40|16127.06|16127.06|16127.06|16127.06|16127.06|16127.06|16127.06|16127.06|0
1621598760000|2021-05-21 12:06:00|16129.85|16129.85|16129.85|16129.85|16129.85|16129.85|16129.85|16129.85|0
1621598780000|2021-05-21 12:06:20|16132.65|16132.65|16135.44|16135.44|16135.44|16135.44|16132.65|16132.65|0
1621598840000|2021-05-21 12:07:20|16134.05|16134.05|16131.25|16131.25|16134.05|16134.05|16131.25|16131.25|0
1621598980000|2021-05-21 12:09:40|16129.85|16129.85|16128.45|16128.45|16129.85|16129.85|16128.45|16128.45|0
1621599020000|2021-05-21 12:10:20|16124.26|16124.26|16124.26|16124.26|16124.26|16124.26|16124.26|16124.26|0
1621599030000|2021-05-21 12:10:30|16125.66|16125.66|16125.66|16125.66|16125.66|16125.66|16125.66|16125.66|0
1621599090000|2021-05-21 12:11:30|16121.46|16121.46|16122.86|16122.86|16122.86|16122.86|16120.07|16120.07|0
1621599100000|2021-05-21 12:11:40|16121.46|16121.46|16122.86|16122.86|16122.86|16122.86|16121.46|16121.46|0
1621599170000|2021-05-21 12:12:50|16131.25|16131.25|16131.25|16131.25|16131.25|16131.25|16131.25|16131.25|0
1621599350000|2021-05-21 12:15:50|16129.85|16129.85|16129.85|16129.85|16129.85|16129.85|16129.85|16129.85|0
1621599390000|2021-05-21 12:16:30|16133.82|16133.82|16133.82|16133.82|16133.82|16133.82|16133.82|16133.82|0
1621599400000|2021-05-21 12:16:40|16137.79|16137.79|16141.76|16141.76|16141.76|16141.76|16137.79|16137.79|0
1621599420000|2021-05-21 12:17:00|16144.55|16144.55|16147.35|16147.35|16147.35|16147.35|16144.55|16144.55|0
1621599460000|2021-05-21 12:17:40|16152.94|16152.94|16152.94|16152.94|16152.94|16152.94|16152.94|16152.94|0
1621599540000|2021-05-21 12:19:00|16156.91|16156.91|16160.88|16160.88|16160.88|16160.88|16156.91|16156.91|0
1621599600000|2021-05-21 12:20:00|16162.27|16162.27|16167.37|16167.37|16167.37|16167.37|16162.27|16162.27|0
1621599620000|2021-05-21 12:20:20|16163.4|16163.4|16163.4|16163.4|16163.4|16163.4|16163.4|16163.4|0
1621599630000|2021-05-21 12:20:30|16160.6|16160.6|16159.43|16159.43|16163.4|16163.4|16159.43|16159.43|0
1621599660000|2021-05-21 12:21:00|16155.24|16155.24|16155.24|16155.24|16155.24|16155.24|16155.24|16155.24|0
1621599840000|2021-05-21 12:24:00|16151.27|16151.27|16151.27|16151.27|16151.27|16151.27|16151.27|16151.27|0
1621599850000|2021-05-21 12:24:10|16147.07|16147.07|16147.07|16147.07|16147.07|16147.07|16147.07|16147.07|0
1621599860000|2021-05-21 12:24:20|16145.68|16145.68|16145.68|16145.68|16145.68|16145.68|16145.68|16145.68|0
1621599900000|2021-05-21 12:25:00|16141.48|16141.48|16141.48|16141.48|16141.48|16141.48|16141.48|16141.48|0
1621599910000|2021-05-21 12:25:10|16144.28|16144.28|16144.28|16144.28|16144.28|16144.28|16144.28|16144.28|0
1621599920000|2021-05-21 12:25:20|16141.98|16141.98|16141.98|16141.98|16141.98|16141.98|16141.98|16141.98|0
1621600040000|2021-05-21 12:27:20|16140.58|16140.58|16137.79|16137.79|16140.58|16140.58|16137.79|16137.79|0
1621600080000|2021-05-21 12:28:00|16140.58|16140.58|16140.58|16140.58|16140.58|16140.58|16140.58|16140.58|0
1621600100000|2021-05-21 12:28:20|16136.62|16136.62|16136.62|16136.62|16136.62|16136.62|16136.62|16136.62|0
1621600150000|2021-05-21 12:29:10|16140.58|16140.58|16140.58|16140.58|16140.58|16140.58|16140.58|16140.58|0
1621600170000|2021-05-21 12:29:30|16144.55|16144.55|16144.55|16144.55|16144.55|16144.55|16144.55|16144.55|0
1621600190000|2021-05-21 12:29:50|16148.52|16148.52|16148.52|16148.52|16148.52|16148.52|16148.52|16148.52|0
1621600200000|2021-05-21 12:30:00|16147.37|16147.37|16147.37|16147.37|16147.37|16147.37|16147.37|16147.37|0
1621600380000|2021-05-21 12:33:00|16143.4|16143.4|16143.4|16143.4|16143.4|16143.4|16143.4|16143.4|0
1621600410000|2021-05-21 12:33:30|16146.2|16146.2|16146.2|16146.2|16146.2|16146.2|16146.2|16146.2|0
1621600480000|2021-05-21 12:34:40|16142.23|16142.23|16142.23|16142.23|16142.23|16142.23|16142.23|16142.23|0
1621600500000|2021-05-21 12:35:00|16138.26|16138.26|16142.23|16142.23|16142.23|16142.23|16138.26|16138.26|0
1621600510000|2021-05-21 12:35:10|16145.03|16145.03|16145.03|16145.03|16145.03|16145.03|16145.03|16145.03|0
1621600530000|2021-05-21 12:35:30|16149|16149|16149|16149|16149|16149|16149|16149|0
1621600560000|2021-05-21 12:36:00|16154.59|16154.59|16154.59|16154.59|16154.59|16154.59|16154.59|16154.59|0
1621600650000|2021-05-21 12:37:30|16153.19|16153.19|16153.19|16153.19|16153.19|16153.19|16153.19|16153.19|0
1621600680000|2021-05-21 12:38:00|16154.59|16154.59|16153.19|16153.19|16154.59|16154.59|16153.19|16153.19|0
1621600710000|2021-05-21 12:38:30|16151.79|16151.79|16151.79|16151.79|16151.79|16151.79|16151.79|16151.79|0
1621600720000|2021-05-21 12:38:40|16153.19|16153.19|16153.19|16153.19|16153.19|16153.19|16153.19|16153.19|0
1621600770000|2021-05-21 12:39:30|16154.59|16154.59|16154.59|16154.59|16154.59|16154.59|16154.59|16154.59|0
1621600780000|2021-05-21 12:39:40|16153.19|16153.19|16153.19|16153.19|16153.19|16153.19|16153.19|16153.19|0
1621601060000|2021-05-21 12:44:20|16151.79|16151.79|16151.79|16151.79|16151.79|16151.79|16151.79|16151.79|0
1621601140000|2021-05-21 12:45:40|16155.76|16155.76|16158.56|16158.56|16158.56|16158.56|16155.76|16155.76|0
1621601160000|2021-05-21 12:46:00|16157.16|16157.16|16157.16|16157.16|16157.16|16157.16|16157.16|16157.16|0
1621601460000|2021-05-21 12:51:00|16161.13|16161.13|16157.16|16157.16|16161.13|16161.13|16157.16|16157.16|0
1621601590000|2021-05-21 12:53:10|16154.36|16154.36|16154.36|16154.36|16154.36|16154.36|16154.36|16154.36|0
1621601620000|2021-05-21 12:53:40|16159.95|16159.95|16159.95|16159.95|16159.95|16159.95|16158.56|16158.56|0
1621601630000|2021-05-21 12:53:50|16161.35|16161.35|16161.35|16161.35|16161.35|16161.35|16161.35|16161.35|0
1621601640000|2021-05-21 12:54:00|16162.75|16162.75|16162.75|16162.75|16162.75|16162.75|16162.75|16162.75|0
1621601660000|2021-05-21 12:54:20|16169.74|16169.74|16169.74|16169.74|16169.74|16169.74|16169.74|16169.74|0
1621601680000|2021-05-21 12:54:40|16168.34|16168.34|16166.94|16166.94|16168.34|16168.34|16166.94|16166.94|0
1621601690000|2021-05-21 12:54:50|16168.34|16168.34|16168.34|16168.34|16168.34|16168.34|16168.34|16168.34|0
1621601700000|2021-05-21 12:55:00|16171.14|16171.14|16168.34|16168.34|16172.54|16172.54|16168.34|16168.34|0
1621601710000|2021-05-21 12:55:10|16169.74|16169.74|16169.74|16169.74|16169.74|16169.74|16169.74|16169.74|0
1621601810000|2021-05-21 12:56:50|16172.54|16172.54|16172.54|16172.54|16172.54|16172.54|16172.54|16172.54|0
1621601880000|2021-05-21 12:58:00|16175.33|16175.33|16175.33|16175.33|16175.33|16175.33|16175.33|16175.33|0
1621601960000|2021-05-21 12:59:20|16179.3|16179.3|16179.3|16179.3|16179.3|16179.3|16179.3|16179.3|0
1621601990000|2021-05-21 12:59:50|16183.27|16183.27|16183.27|16183.27|16183.27|16183.27|16183.27|16183.27|0
1621602000000|2021-05-21 13:00:00|16180.47|16180.47|16181.87|16181.87|16181.87|16181.87|16180.47|16180.47|0
1621602010000|2021-05-21 13:00:10|16180.47|16180.47|16179.07|16179.07|16180.47|16180.47|16179.07|16179.07|0
1621602100000|2021-05-21 13:01:40|16175.11|16175.11|16175.11|16175.11|16175.11|16175.11|16175.11|16175.11|0
1621602130000|2021-05-21 13:02:10|16173.71|16173.71|16173.71|16173.71|16173.71|16173.71|16173.71|16173.71|0
1621602230000|2021-05-21 13:03:50|16165.77|16165.77|16165.77|16165.77|16165.77|16165.77|16165.77|16165.77|0
1621602290000|2021-05-21 13:04:50|16162.98|16162.98|16164.37|16164.37|16164.37|16164.37|16162.98|16162.98|0
1621602450000|2021-05-21 13:07:30|16161.58|16161.58|16158.78|16158.78|16161.58|16161.58|16158.78|16158.78|0
1621602570000|2021-05-21 13:09:30|16155.99|16155.99|16148.05|16148.05|16155.99|16155.99|16148.05|16148.05|0
1621602710000|2021-05-21 13:11:50|16144.08|16144.08|16144.08|16144.08|16144.08|16144.08|16144.08|16144.08|0
1621602720000|2021-05-21 13:12:00|16136.15|16136.15|16136.15|16136.15|16136.15|16136.15|16136.15|16136.15|0
1621602780000|2021-05-21 13:13:00|16140.11|16140.11|16140.11|16140.11|16140.11|16140.11|16140.11|16140.11|0
1621602810000|2021-05-21 13:13:30|16141.51|16141.51|16142.91|16142.91|16142.91|16142.91|16141.51|16141.51|0
1621602860000|2021-05-21 13:14:20|16144.31|16144.31|16144.31|16144.31|16144.31|16144.31|16144.31|16144.31|0
1621602900000|2021-05-21 13:15:00|16147.1|16147.1|16147.1|16147.1|16147.1|16147.1|16147.1|16147.1|0
1621602920000|2021-05-21 13:15:20|16148.5|16148.5|16148.5|16148.5|16148.5|16148.5|16148.5|16148.5|0
1621602960000|2021-05-21 13:16:00|16147.1|16147.1|16147.1|16147.1|16147.1|16147.1|16147.1|16147.1|0
1621602970000|2021-05-21 13:16:10|16148.5|16148.5|16145.71|16145.71|16148.5|16148.5|16145.71|16145.71|0
1621602990000|2021-05-21 13:16:30|16149.67|16149.67|16151.07|16151.07|16151.07|16151.07|16149.67|16149.67|0
1621603000000|2021-05-21 13:16:40|16152.47|16152.47|16151.07|16151.07|16152.47|16152.47|16151.07|16151.07|0
1621603020000|2021-05-21 13:17:00|16152.47|16152.47|16152.47|16152.47|16152.47|16152.47|16152.47|16152.47|0
1621603090000|2021-05-21 13:18:10|16151.07|16151.07|16151.07|16151.07|16151.07|16151.07|16151.07|16151.07|0
1621603100000|2021-05-21 13:18:20|16148.28|16148.28|16148.28|16148.28|16148.28|16148.28|16148.28|16148.28|0
1621603110000|2021-05-21 13:18:30|16149.67|16149.67|16149.67|16149.67|16149.67|16149.67|16149.67|16149.67|0
1621603120000|2021-05-21 13:18:40|16145.71|16145.71|16145.71|16145.71|16145.71|16145.71|16145.71|16145.71|0
1621603340000|2021-05-21 13:22:20|16142.91|16142.91|16142.91|16142.91|16142.91|16142.91|16142.91|16142.91|0
1621603370000|2021-05-21 13:22:50|16141.51|16141.51|16141.51|16141.51|16141.51|16141.51|16141.51|16141.51|0
1621603390000|2021-05-21 13:23:10|16140.11|16140.11|16142.91|16142.91|16142.91|16142.91|16140.11|16140.11|0
1621603480000|2021-05-21 13:24:40|16144.31|16144.31|16144.31|16144.31|16144.31|16144.31|16144.31|16144.31|0
1621603490000|2021-05-21 13:24:50|16148.28|16148.28|16148.28|16148.28|16148.28|16148.28|16148.28|16148.28|0
1621603510000|2021-05-21 13:25:10|16151.07|16151.07|16151.07|16151.07|16151.07|16151.07|16151.07|16151.07|0
1621603520000|2021-05-21 13:25:20|16155.04|16155.04|16155.04|16155.04|16155.04|16155.04|16155.04|16155.04|0
1621603560000|2021-05-21 13:26:00|16157.84|16157.84|16157.84|16157.84|16157.84|16157.84|16157.84|16157.84|0
1621603600000|2021-05-21 13:26:40|16159.23|16159.23|16160.63|16160.63|16160.63|16160.63|16159.23|16159.23|0
1621603670000|2021-05-21 13:27:50|16157.84|16157.84|16155.04|16155.04|16157.84|16157.84|16155.04|16155.04|0
1621603680000|2021-05-21 13:28:00|16157.84|16157.84|16159.23|16159.23|16159.23|16159.23|16157.84|16157.84|0
1621603690000|2021-05-21 13:28:10|16163.2|16163.2|16163.2|16163.2|16163.2|16163.2|16163.2|16163.2|0
1621603720000|2021-05-21 13:28:40|16161.8|16161.8|16161.8|16161.8|16161.8|16161.8|16161.8|16161.8|0
1621603800000|2021-05-21 13:30:00|16163.2|16163.2|16167.17|16167.17|16167.17|16167.17|16163.2|16163.2|0
1621603810000|2021-05-21 13:30:10|16163.2|16163.2|16163.2|16163.2|16163.2|16163.2|16163.2|16163.2|0
1621603830000|2021-05-21 13:30:30|16161.8|16161.8|16160.41|16160.41|16161.8|16161.8|16160.41|16160.41|0
1621603840000|2021-05-21 13:30:40|16161.8|16161.8|16161.8|16161.8|16161.8|16161.8|16161.8|16161.8|0
1621603940000|2021-05-21 13:32:20|16160.41|16160.41|16159.01|16159.01|16160.41|16160.41|16159.01|16159.01|0
1621603980000|2021-05-21 13:33:00|16157.61|16157.61|16157.61|16157.61|16157.61|16157.61|16157.61|16157.61|0
1621604020000|2021-05-21 13:33:40|16161.58|16161.58|16161.58|16161.58|16161.58|16161.58|16161.58|16161.58|0
1621604100000|2021-05-21 13:35:00|16157.61|16157.61|16157.61|16157.61|16157.61|16157.61|16157.61|16157.61|0
1621604110000|2021-05-21 13:35:10|16159.01|16159.01|16155.04|16155.04|16159.01|16159.01|16155.04|16155.04|0
1621604120000|2021-05-21 13:35:20|16153.64|16153.64|16156.44|16156.44|16156.44|16156.44|16153.64|16153.64|0
1621604160000|2021-05-21 13:36:00|16154.14|16154.14|16154.14|16154.14|16154.14|16154.14|16154.14|16154.14|0
1621604180000|2021-05-21 13:36:20|16155.54|16155.54|16154.14|16154.14|16155.54|16155.54|16154.14|16154.14|0
1621604280000|2021-05-21 13:38:00|16158.11|16158.11|16158.11|16158.11|16158.11|16158.11|16158.11|16158.11|0
1621604320000|2021-05-21 13:38:40|16164.87|16164.87|16164.87|16164.87|16164.87|16164.87|16164.87|16164.87|0
1621604330000|2021-05-21 13:38:50|16163.48|16163.48|16163.48|16163.48|16163.48|16163.48|16163.48|16163.48|0
1621604340000|2021-05-21 13:39:00|16165.77|16165.77|16168.57|16168.57|16169.97|16169.97|16165.77|16165.77|0
1621604400000|2021-05-21 13:40:00|16167.17|16167.17|16167.17|16167.17|16167.17|16167.17|16167.17|16167.17|0
1621604440000|2021-05-21 13:40:40|16164.37|16164.37|16164.37|16164.37|16164.37|16164.37|16164.37|16164.37|0
1621604470000|2021-05-21 13:41:10|16160.41|16160.41|16163.2|16163.2|16166|16166|16160.41|16160.41|0
1621604500000|2021-05-21 13:41:40|16166|16166|16163.2|16163.2|16166|16166|16163.2|16163.2|0
1621604510000|2021-05-21 13:41:50|16164.6|16164.6|16163.2|16163.2|16164.6|16164.6|16163.2|16163.2|0
1621604520000|2021-05-21 13:42:00|16164.6|16164.6|16166|16166|16167.4|16167.4|16163.2|16163.2|0
1621604530000|2021-05-21 13:42:10|16164.6|16164.6|16170.19|16170.19|16170.19|16170.19|16163.2|16163.2|0
1621604540000|2021-05-21 13:42:20|16171.59|16171.59|16168.79|16168.79|16171.59|16171.59|16168.79|16168.79|0
1621604560000|2021-05-21 13:42:40|16170.19|16170.19|16170.19|16170.19|16171.59|16171.59|16167.4|16167.4|0
1621604610000|2021-05-21 13:43:30|16174.39|16174.39|16175.78|16175.78|16175.78|16175.78|16174.39|16174.39|0
1621604620000|2021-05-21 13:43:40|16181.38|16181.38|16179.98|16179.98|16181.38|16181.38|16179.98|16179.98|0
1621604630000|2021-05-21 13:43:50|16178.58|16178.58|16178.58|16178.58|16178.58|16178.58|16178.58|16178.58|0
1621604650000|2021-05-21 13:44:10|16174.39|16174.39|16167.4|16167.4|16174.39|16174.39|16167.4|16167.4|0
1621604670000|2021-05-21 13:44:30|16172.99|16172.99|16172.99|16172.99|16172.99|16172.99|16172.99|16172.99|0
1621604680000|2021-05-21 13:44:40|16171.59|16171.59|16171.59|16171.59|16171.59|16171.59|16171.59|16171.59|0
1621604690000|2021-05-21 13:44:50|16167.62|16167.62|16164.83|16164.83|16167.62|16167.62|16164.83|16164.83|0
1621604710000|2021-05-21 13:45:10|16160.86|16160.86|16160.86|16160.86|16160.86|16160.86|16160.86|16160.86|0
1621604720000|2021-05-21 13:45:20|16155.27|16155.27|16155.27|16155.27|16155.27|16155.27|16155.27|16155.27|0
1621604750000|2021-05-21 13:45:50|16151.3|16151.3|16141.07|16141.07|16151.3|16151.3|16141.07|16141.07|0
1621604900000|2021-05-21 13:48:20|16143.86|16143.86|16143.86|16143.86|16143.86|16143.86|16143.86|16143.86|0
1621604920000|2021-05-21 13:48:40|16142.47|16142.47|16142.47|16142.47|16142.47|16142.47|16142.47|16142.47|0
1621604950000|2021-05-21 13:49:10|16134.53|16134.53|16134.53|16134.53|16134.53|16134.53|16134.53|16134.53|0
1621604960000|2021-05-21 13:49:20|16133.13|16133.13|16129.16|16129.16|16133.13|16133.13|16129.16|16129.16|0
1621604970000|2021-05-21 13:49:30|16127.77|16127.77|16127.77|16127.77|16127.77|16127.77|16127.77|16127.77|0
1621605000000|2021-05-21 13:50:00|16130.56|16130.56|16130.56|16130.56|16130.56|16130.56|16130.56|16130.56|0
1621605010000|2021-05-21 13:50:10|16129.16|16129.16|16129.16|16129.16|16129.16|16129.16|16129.16|16129.16|0
1621605040000|2021-05-21 13:50:40|16127.77|16127.77|16131.73|16131.73|16131.73|16131.73|16127.77|16127.77|0
1621605050000|2021-05-21 13:50:50|16135.7|16135.7|16135.7|16135.7|16135.7|16135.7|16135.7|16135.7|0
1621605060000|2021-05-21 13:51:00|16139.67|16139.67|16139.67|16139.67|16139.67|16139.67|16139.67|16139.67|0
1621605080000|2021-05-21 13:51:20|16142.47|16142.47|16142.47|16142.47|16143.86|16143.86|16142.47|16142.47|0
1621605110000|2021-05-21 13:51:50|16141.07|16141.07|16145.04|16145.04|16145.04|16145.04|16141.07|16141.07|0
1621605150000|2021-05-21 13:52:30|16146.43|16146.43|16146.43|16146.43|16146.43|16146.43|16146.43|16146.43|0
1621605170000|2021-05-21 13:52:50|16150.63|16150.63|16149.23|16149.23|16150.63|16150.63|16149.23|16149.23|0
1621605190000|2021-05-21 13:53:10|16146.43|16146.43|16146.43|16146.43|16146.43|16146.43|16146.43|16146.43|0
1621605210000|2021-05-21 13:53:30|16147.83|16147.83|16145.04|16145.04|16147.83|16147.83|16145.04|16145.04|0
1621605480000|2021-05-21 13:58:00|16146.43|16146.43|16152.97|16152.97|16152.97|16152.97|16146.43|16146.43|0
1621605490000|2021-05-21 13:58:10|16155.27|16155.27|16155.27|16155.27|16155.27|16155.27|16155.27|16155.27|0
1621605570000|2021-05-21 13:59:30|16156.41|16156.41|16155.27|16155.27|16156.41|16156.41|16155.27|16155.27|0
1621605630000|2021-05-21 14:00:30|16157.56|16157.56|16157.56|16157.56|16158.96|16158.96|16157.56|16157.56|0
1621605640000|2021-05-21 14:00:40|16158.96|16158.96|16158.96|16158.96|16158.96|16158.96|16158.96|16158.96|0
1621605660000|2021-05-21 14:01:00|16162.93|16162.93|16162.93|16162.93|16162.93|16162.93|16162.93|16162.93|0
1621605680000|2021-05-21 14:01:20|16161.53|16161.53|16160.38|16160.38|16161.53|16161.53|16160.38|16160.38|0
1621605690000|2021-05-21 14:01:30|16156.41|16156.41|16155.27|16155.27|16156.41|16156.41|16155.27|16155.27|0
1621605700000|2021-05-21 14:01:40|16154.12|16154.12|16150.15|16150.15|16154.12|16154.12|16150.15|16150.15|0
1621605720000|2021-05-21 14:02:00|16146.18|16146.18|16146.18|16146.18|16146.18|16146.18|16146.18|16146.18|0
1621605730000|2021-05-21 14:02:10|16144.79|16144.79|16144.79|16144.79|16144.79|16144.79|16144.79|16144.79|0
1621605790000|2021-05-21 14:03:10|16147.58|16147.58|16144.79|16144.79|16147.58|16147.58|16144.79|16144.79|0
1621605800000|2021-05-21 14:03:20|16140.82|16140.82|16140.82|16140.82|16140.82|16140.82|16140.82|16140.82|0
1621605810000|2021-05-21 14:03:30|16139.42|16139.42|16138.02|16138.02|16139.42|16139.42|16138.02|16138.02|0
1621605850000|2021-05-21 14:04:10|16139.42|16139.42|16139.42|16139.42|16139.42|16139.42|16139.42|16139.42|0
1621605880000|2021-05-21 14:04:40|16135.45|16135.45|16135.45|16135.45|16135.45|16135.45|16135.45|16135.45|0
1621605900000|2021-05-21 14:05:00|16131.48|16131.48|16131.48|16131.48|16131.48|16131.48|16131.48|16131.48|0
1621605910000|2021-05-21 14:05:10|16130.09|16130.09|16130.09|16130.09|16130.09|16130.09|16130.09|16130.09|0
1621605930000|2021-05-21 14:05:30|16131.48|16131.48|16131.48|16131.48|16131.48|16131.48|16131.48|16131.48|0
1621605940000|2021-05-21 14:05:40|16130.09|16130.09|16130.09|16130.09|16130.09|16130.09|16130.09|16130.09|0
1621605950000|2021-05-21 14:05:50|16128.69|16128.69|16125.89|16125.89|16128.69|16128.69|16125.89|16125.89|0
1621605960000|2021-05-21 14:06:00|16127.29|16127.29|16127.29|16127.29|16127.29|16127.29|16127.29|16127.29|0
1621605990000|2021-05-21 14:06:30|16126.14|16126.14|16126.14|16126.14|16126.14|16126.14|16126.14|16126.14|0
1621606000000|2021-05-21 14:06:40|16130.34|16130.34|16130.34|16130.34|16130.34|16130.34|16130.34|16130.34|0
1621606050000|2021-05-21 14:07:30|16126.37|16126.37|16122.4|16122.4|16126.37|16126.37|16122.4|16122.4|0
1621606080000|2021-05-21 14:08:00|16130.34|16130.34|16130.34|16130.34|16130.34|16130.34|16130.34|16130.34|0
1621606090000|2021-05-21 14:08:10|16134.3|16134.3|16135.7|16135.7|16135.7|16135.7|16134.3|16134.3|0
1621606150000|2021-05-21 14:09:10|16137.1|16137.1|16137.1|16137.1|16137.1|16137.1|16137.1|16137.1|0
1621606160000|2021-05-21 14:09:20|16133.13|16133.13|16133.13|16133.13|16133.13|16133.13|16133.13|16133.13|0
1621606220000|2021-05-21 14:10:20|16135.93|16135.93|16135.93|16135.93|16135.93|16135.93|16135.93|16135.93|0
1621606230000|2021-05-21 14:10:30|16134.53|16134.53|16133.13|16133.13|16134.53|16134.53|16133.13|16133.13|0
1621606240000|2021-05-21 14:10:40|16141.07|16141.07|16141.07|16141.07|16141.07|16141.07|16141.07|16141.07|0
1621606280000|2021-05-21 14:11:20|16145.04|16145.04|16145.04|16145.04|16145.04|16145.04|16145.04|16145.04|0
1621606300000|2021-05-21 14:11:40|16149.23|16149.23|16147.83|16147.83|16149.23|16149.23|16147.83|16147.83|0
1621606310000|2021-05-21 14:11:50|16151.8|16151.8|16151.8|16151.8|16151.8|16151.8|16151.8|16151.8|0
1621606330000|2021-05-21 14:12:10|16147.83|16147.83|16147.83|16147.83|16147.83|16147.83|16147.83|16147.83|0
1621606350000|2021-05-21 14:12:30|16149.23|16149.23|16149.23|16149.23|16149.23|16149.23|16149.23|16149.23|0
1621606370000|2021-05-21 14:12:50|16147.83|16147.83|16146.43|16146.43|16147.83|16147.83|16146.43|16146.43|0
1621606390000|2021-05-21 14:13:10|16142.47|16142.47|16138.5|16138.5|16142.47|16142.47|16138.5|16138.5|0
1621606480000|2021-05-21 14:14:40|16137.1|16137.1|16137.1|16137.1|16137.1|16137.1|16137.1|16137.1|0
1621606500000|2021-05-21 14:15:00|16135.7|16135.7|16135.7|16135.7|16135.7|16135.7|16135.7|16135.7|0
1621606530000|2021-05-21 14:15:30|16139.9|16139.9|16138.5|16138.5|16139.9|16139.9|16138.5|16138.5|0
1621606620000|2021-05-21 14:17:00|16139.9|16139.9|16139.9|16139.9|16139.9|16139.9|16139.9|16139.9|0
1621606690000|2021-05-21 14:18:10|16138.5|16138.5|16137.1|16137.1|16138.5|16138.5|16137.1|16137.1|0
1621606770000|2021-05-21 14:19:30|16141.07|16141.07|16141.07|16141.07|16141.07|16141.07|16141.07|16141.07|0
1621606780000|2021-05-21 14:19:40|16139.67|16139.67|16139.67|16139.67|16139.67|16139.67|16139.67|16139.67|0
1621606790000|2021-05-21 14:19:50|16141.07|16141.07|16141.07|16141.07|16141.07|16141.07|16141.07|16141.07|0
1621606800000|2021-05-21 14:20:00|16139.67|16139.67|16139.67|16139.67|16139.67|16139.67|16139.67|16139.67|0
1621606880000|2021-05-21 14:21:20|16138.27|16138.27|16138.27|16138.27|16138.27|16138.27|16138.27|16138.27|0
1621606890000|2021-05-21 14:21:30|16135.48|16135.48|16135.48|16135.48|16135.48|16135.48|16135.48|16135.48|0
1621607110000|2021-05-21 14:25:10|16134.08|16134.08|16134.08|16134.08|16134.08|16134.08|16134.08|16134.08|0
1621607120000|2021-05-21 14:25:20|16130.11|16130.11|16130.11|16130.11|16130.11|16130.11|16130.11|16130.11|0
1621607140000|2021-05-21 14:25:40|16134.08|16134.08|16134.08|16134.08|16134.08|16134.08|16134.08|16134.08|0
1621607160000|2021-05-21 14:26:00|16135.48|16135.48|16135.48|16135.48|16135.48|16135.48|16135.48|16135.48|0
1621607180000|2021-05-21 14:26:20|16139.67|16139.67|16139.67|16139.67|16139.67|16139.67|16139.67|16139.67|0
1621607250000|2021-05-21 14:27:30|16138.27|16138.27|16138.27|16138.27|16138.27|16138.27|16138.27|16138.27|0
1621607280000|2021-05-21 14:28:00|16139.67|16139.67|16139.67|16139.67|16139.67|16139.67|16139.67|16139.67|0
1621607370000|2021-05-21 14:29:30|16141.07|16141.07|16143.86|16143.86|16145.26|16145.26|16141.07|16141.07|0
1621607390000|2021-05-21 14:29:50|16141.07|16141.07|16141.07|16141.07|16141.07|16141.07|16141.07|16141.07|0
1621607440000|2021-05-21 14:30:40|16142.47|16142.47|16145.04|16145.04|16145.04|16145.04|16141.07|16141.07|0
1621607460000|2021-05-21 14:31:00|16146.43|16146.43|16146.43|16146.43|16146.43|16146.43|16146.43|16146.43|0
1621607470000|2021-05-21 14:31:10|16145.04|16145.04|16145.04|16145.04|16147.83|16147.83|16145.04|16145.04|0
1621607490000|2021-05-21 14:31:30|16149|16149|16149|16149|16149|16149|16149|16149|0
1621607500000|2021-05-21 14:31:40|16150.15|16150.15|16150.15|16150.15|16150.15|16150.15|16150.15|16150.15|0
1621607620000|2021-05-21 14:33:40|16158.09|16158.09|16158.09|16158.09|16158.09|16158.09|16158.09|16158.09|0
1621607630000|2021-05-21 14:33:50|16156.69|16156.69|16156.69|16156.69|16156.69|16156.69|16156.69|16156.69|0
1621607650000|2021-05-21 14:34:10|16152.72|16152.72|16152.72|16152.72|16152.72|16152.72|16152.72|16152.72|0
1621607660000|2021-05-21 14:34:20|16154.12|16154.12|16154.12|16154.12|16154.12|16154.12|16154.12|16154.12|0
1621607770000|2021-05-21 14:36:10|16156.91|16156.91|16158.31|16158.31|16158.31|16158.31|16156.91|16156.91|0
1621607780000|2021-05-21 14:36:20|16155.52|16155.52|16154.12|16154.12|16155.52|16155.52|16154.12|16154.12|0
1621607790000|2021-05-21 14:36:30|16156.91|16156.91|16154.12|16154.12|16156.91|16156.91|16154.12|16154.12|0
1621607810000|2021-05-21 14:36:50|16156.91|16156.91|16152.95|16152.95|16156.91|16156.91|16152.95|16152.95|0
1621607820000|2021-05-21 14:37:00|16148.98|16148.98|16148.98|16148.98|16148.98|16148.98|16148.98|16148.98|0
1621607830000|2021-05-21 14:37:10|16147.58|16147.58|16147.58|16147.58|16147.58|16147.58|16147.58|16147.58|0
1621607850000|2021-05-21 14:37:30|16146.18|16146.18|16147.58|16147.58|16147.58|16147.58|16146.18|16146.18|0
1621607860000|2021-05-21 14:37:40|16148.98|16148.98|16148.98|16148.98|16148.98|16148.98|16148.98|16148.98|0
1621607870000|2021-05-21 14:37:50|16147.58|16147.58|16147.58|16147.58|16147.58|16147.58|16147.58|16147.58|0
1621607930000|2021-05-21 14:38:50|16148.98|16148.98|16148.98|16148.98|16148.98|16148.98|16148.98|16148.98|0
1621607970000|2021-05-21 14:39:30|16147.58|16147.58|16147.58|16147.58|16147.58|16147.58|16147.58|16147.58|0
1621607990000|2021-05-21 14:39:50|16151.55|16151.55|16152.95|16152.95|16152.95|16152.95|16151.55|16151.55|0
1621608010000|2021-05-21 14:40:10|16156.91|16156.91|16156.91|16156.91|16156.91|16156.91|16156.91|16156.91|0
1621608050000|2021-05-21 14:40:50|16155.77|16155.77|16154.62|16154.62|16155.77|16155.77|16153.47|16153.47|0
1621608060000|2021-05-21 14:41:00|16151.82|16151.82|16151.82|16151.82|16151.82|16151.82|16151.82|16151.82|0
1621608080000|2021-05-21 14:41:20|16153.22|16153.22|16153.22|16153.22|16153.22|16153.22|16153.22|16153.22|0
1621608110000|2021-05-21 14:41:50|16154.62|16154.62|16154.62|16154.62|16154.62|16154.62|16154.62|16154.62|0
1621608120000|2021-05-21 14:42:00|16156.02|16156.02|16156.02|16156.02|16156.02|16156.02|16156.02|16156.02|0
1621608130000|2021-05-21 14:42:10|16158.81|16158.81|16158.81|16158.81|16158.81|16158.81|16158.81|16158.81|0
1621608170000|2021-05-21 14:42:50|16162.78|16162.78|16162.78|16162.78|16162.78|16162.78|16162.78|16162.78|0
1621608240000|2021-05-21 14:44:00|16158.81|16158.81|16154.84|16154.84|16158.81|16158.81|16154.84|16154.84|0
1621608350000|2021-05-21 14:45:50|16153.45|16153.45|16153.45|16153.45|16153.45|16153.45|16153.45|16153.45|0
1621608360000|2021-05-21 14:46:00|16154.84|16154.84|16156.24|16156.24|16156.24|16156.24|16154.84|16154.84|0
1621608470000|2021-05-21 14:47:50|16160.21|16160.21|16160.21|16160.21|16160.21|16160.21|16160.21|16160.21|0
1621608530000|2021-05-21 14:48:50|16164.18|16164.18|16164.18|16164.18|16164.18|16164.18|16164.18|16164.18|0
1621608600000|2021-05-21 14:50:00|16166.97|16166.97|16166.97|16166.97|16166.97|16166.97|16166.97|16166.97|0
1621608630000|2021-05-21 14:50:30|16168.37|16168.37|16169.77|16169.77|16169.77|16169.77|16168.37|16168.37|0
1621608660000|2021-05-21 14:51:00|16168.37|16168.37|16168.37|16168.37|16168.37|16168.37|16168.37|16168.37|0
1621608680000|2021-05-21 14:51:20|16172.34|16172.34|16172.34|16172.34|16172.34|16172.34|16172.34|16172.34|0
1621608710000|2021-05-21 14:51:50|16176.31|16176.31|16176.31|16176.31|16176.31|16176.31|16176.31|16176.31|0
1621608750000|2021-05-21 14:52:30|16172.34|16172.34|16172.34|16172.34|16172.34|16172.34|16172.34|16172.34|0
1621608800000|2021-05-21 14:53:20|16176.31|16176.31|16180.28|16180.28|16180.28|16180.28|16176.31|16176.31|0
1621608870000|2021-05-21 14:54:30|16177.48|16177.48|16177.48|16177.48|16177.48|16177.48|16177.48|16177.48|0
1621608890000|2021-05-21 14:54:50|16173.51|16173.51|16173.51|16173.51|16173.51|16173.51|16173.51|16173.51|0
1621608920000|2021-05-21 14:55:20|16174.91|16174.91|16174.91|16174.91|16174.91|16174.91|16174.91|16174.91|0
1621608940000|2021-05-21 14:55:40|16177.21|16177.21|16177.21|16177.21|16177.21|16177.21|16177.21|16177.21|0
1621609040000|2021-05-21 14:57:20|16181.17|16181.17|16181.17|16181.17|16181.17|16181.17|16181.17|16181.17|0
1621609110000|2021-05-21 14:58:30|16179.78|16179.78|16179.78|16179.78|16179.78|16179.78|16179.78|16179.78|0
1621609160000|2021-05-21 14:59:20|16182.57|16182.57|16182.57|16182.57|16182.57|16182.57|16182.57|16182.57|0
1621609190000|2021-05-21 14:59:50|16183.97|16183.97|16183.97|16183.97|16183.97|16183.97|16183.97|16183.97|0
1621609200000|2021-05-21 15:00:00|16185.37|16185.37|16183.97|16183.97|16185.37|16185.37|16183.97|16183.97|0
1621609330000|2021-05-21 15:02:10|16187.94|16187.94|16187.94|16187.94|16187.94|16187.94|16187.94|16187.94|0
1621609420000|2021-05-21 15:03:40|16186.54|16186.54|16186.54|16186.54|16186.54|16186.54|16186.54|16186.54|0
1621609440000|2021-05-21 15:04:00|16185.14|16185.14|16186.54|16186.54|16186.54|16186.54|16185.14|16185.14|0
1621609480000|2021-05-21 15:04:40|16187.94|16187.94|16187.94|16187.94|16189.34|16189.34|16187.94|16187.94|0
1621609520000|2021-05-21 15:05:20|16189.34|16189.34|16183.97|16183.97|16189.34|16189.34|16183.97|16183.97|0
1621609550000|2021-05-21 15:05:50|16185.37|16185.37|16183.97|16183.97|16185.37|16185.37|16183.97|16183.97|0
1621609560000|2021-05-21 15:06:00|16181.67|16181.67|16181.67|16181.67|16181.67|16181.67|16181.67|16181.67|0
1621609570000|2021-05-21 15:06:10|16183.07|16183.07|16181.67|16181.67|16183.07|16183.07|16181.67|16181.67|0
1621609640000|2021-05-21 15:07:20|16185.64|16185.64|16185.64|16185.64|16185.64|16185.64|16185.64|16185.64|0
1621609670000|2021-05-21 15:07:50|16181.67|16181.67|16181.67|16181.67|16181.67|16181.67|16181.67|16181.67|0
1621609690000|2021-05-21 15:08:10|16185.64|16185.64|16184.24|16184.24|16185.64|16185.64|16184.24|16184.24|0
1621609760000|2021-05-21 15:09:20|16180.28|16180.28|16184.24|16184.24|16184.24|16184.24|16180.28|16180.28|0
1621609800000|2021-05-21 15:10:00|16185.39|16185.39|16186.79|16186.79|16188.19|16188.19|16185.39|16185.39|0
1621609870000|2021-05-21 15:11:10|16187.94|16187.94|16187.94|16187.94|16187.94|16187.94|16187.94|16187.94|0
1621609900000|2021-05-21 15:11:40|16186.54|16186.54|16184.24|16184.24|16186.54|16186.54|16184.24|16184.24|0
1621609990000|2021-05-21 15:13:10|16180.28|16180.28|16180.28|16180.28|16180.28|16180.28|16180.28|16180.28|0
1621610000000|2021-05-21 15:13:20|16181.42|16181.42|16181.42|16181.42|16181.42|16181.42|16181.42|16181.42|0
1621610040000|2021-05-21 15:14:00|16180.03|16180.03|16180.03|16180.03|16180.03|16180.03|16180.03|16180.03|0
1621610100000|2021-05-21 15:15:00|16178.88|16178.88|16178.88|16178.88|16178.88|16178.88|16178.88|16178.88|0
1621610140000|2021-05-21 15:15:40|16180.28|16180.28|16180.28|16180.28|16180.28|16180.28|16180.28|16180.28|0
1621610150000|2021-05-21 15:15:50|16183.07|16183.07|16181.67|16181.67|16183.07|16183.07|16181.67|16181.67|0
1621610240000|2021-05-21 15:17:20|16180.28|16180.28|16180.28|16180.28|16180.28|16180.28|16180.28|16180.28|0
1621610310000|2021-05-21 15:18:30|16184.24|16184.24|16184.24|16184.24|16184.24|16184.24|16184.24|16184.24|0
1621610390000|2021-05-21 15:19:50|16185.64|16185.64|16189.61|16189.61|16189.61|16189.61|16185.64|16185.64|0
1621610400000|2021-05-21 15:20:00|16188.46|16188.46|16189.86|16189.86|16189.86|16189.86|16188.46|16188.46|0
1621610440000|2021-05-21 15:20:40|16187.06|16187.06|16187.06|16187.06|16187.06|16187.06|16187.06|16187.06|0
1621610530000|2021-05-21 15:22:10|16188.46|16188.46|16188.46|16188.46|16188.46|16188.46|16188.46|16188.46|0
1621610570000|2021-05-21 15:22:50|16187.06|16187.06|16187.06|16187.06|16187.06|16187.06|16187.06|16187.06|0
1621610580000|2021-05-21 15:23:00|16188.21|16188.21|16188.21|16188.21|16188.21|16188.21|16188.21|16188.21|0
1621610590000|2021-05-21 15:23:10|16187.06|16187.06|16187.06|16187.06|16187.06|16187.06|16187.06|16187.06|0
1621610600000|2021-05-21 15:23:20|16191.03|16191.03|16191.03|16191.03|16191.03|16191.03|16191.03|16191.03|0
1621610690000|2021-05-21 15:24:50|16192.18|16192.18|16192.18|16192.18|16192.18|16192.18|16192.18|16192.18|0
1621610700000|2021-05-21 15:25:00|16191.03|16191.03|16191.03|16191.03|16191.03|16191.03|16191.03|16191.03|0
1621610710000|2021-05-21 15:25:10|16192.43|16192.43|16192.43|16192.43|16192.43|16192.43|16192.43|16192.43|0
1621610720000|2021-05-21 15:25:20|16191.03|16191.03|16192.43|16192.43|16192.43|16192.43|16191.03|16191.03|0
1621610740000|2021-05-21 15:25:40|16188.46|16188.46|16188.46|16188.46|16188.46|16188.46|16188.46|16188.46|0
1621610760000|2021-05-21 15:26:00|16184.49|16184.49|16184.49|16184.49|16184.49|16184.49|16184.49|16184.49|0
1621610780000|2021-05-21 15:26:20|16185.89|16185.89|16185.89|16185.89|16185.89|16185.89|16185.89|16185.89|0
1621610790000|2021-05-21 15:26:30|16184.49|16184.49|16184.49|16184.49|16184.49|16184.49|16184.49|16184.49|0
1621610800000|2021-05-21 15:26:40|16187.29|16187.29|16187.29|16187.29|16187.29|16187.29|16187.29|16187.29|0
1621610820000|2021-05-21 15:27:00|16188.69|16188.69|16187.29|16187.29|16188.69|16188.69|16187.29|16187.29|0
1621610830000|2021-05-21 15:27:10|16188.44|16188.44|16188.44|16188.44|16188.44|16188.44|16188.44|16188.44|0
1621610910000|2021-05-21 15:28:30|16189.84|16189.84|16189.84|16189.84|16189.84|16189.84|16189.84|16189.84|0
1621610940000|2021-05-21 15:29:00|16188.69|16188.69|16188.69|16188.69|16193.8|16193.8|16188.69|16188.69|0
1621610950000|2021-05-21 15:29:10|16184.72|16184.72|16180.75|16180.75|16184.72|16184.72|16176.78|16176.78|0
1621610960000|2021-05-21 15:29:20|16179.35|16179.35|16179.35|16179.35|16179.35|16179.35|16179.35|16179.35|0
1621610970000|2021-05-21 15:29:30|16177.06|16177.06|16177.06|16177.06|16177.06|16177.06|16177.06|16177.06|0
1621610990000|2021-05-21 15:29:50|16178.46|16178.46|16181.03|16181.03|16181.03|16181.03|16175.66|16175.66|0
1621840500000|2021-05-24 07:15:00|16165.1|16165.1|16175.02|16175.02|16175.02|16175.02|16165.1|16165.1|0
1621840530000|2021-05-24 07:15:30|16172.23|16172.23|16173.62|16173.62|16173.62|16173.62|16172.23|16172.23|0
1621840540000|2021-05-24 07:15:40|16172.23|16172.23|16172.23|16172.23|16172.23|16172.23|16172.23|16172.23|0
1621840630000|2021-05-24 07:17:10|16179.22|16179.22|16179.22|16179.22|16179.22|16179.22|16179.22|16179.22|0
1621840710000|2021-05-24 07:18:30|16180.61|16180.61|16180.61|16180.61|16180.61|16180.61|16180.61|16180.61|0
1621840720000|2021-05-24 07:18:40|16183.41|16183.41|16183.41|16183.41|16183.41|16183.41|16183.41|16183.41|0
1621840790000|2021-05-24 07:19:50|16199.28|16199.28|16199.28|16199.28|16199.28|16199.28|16199.28|16199.28|0
1621840900000|2021-05-24 07:21:40|16202.08|16202.08|16202.08|16202.08|16202.08|16202.08|16202.08|16202.08|0
1621840910000|2021-05-24 07:21:50|16204.87|16204.87|16204.87|16204.87|16204.87|16204.87|16204.87|16204.87|0
1621840960000|2021-05-24 07:22:40|16210.46|16210.46|16210.46|16210.46|16210.46|16210.46|16210.46|16210.46|0
1621840970000|2021-05-24 07:22:50|16209.07|16209.07|16209.07|16209.07|16209.07|16209.07|16209.07|16209.07|0
1621841000000|2021-05-24 07:23:20|16213.26|16213.26|16213.26|16213.26|16213.26|16213.26|16213.26|16213.26|0
1621841030000|2021-05-24 07:23:50|16214.66|16214.66|16211.86|16211.86|16214.66|16214.66|16211.86|16211.86|0
1621841050000|2021-05-24 07:24:10|16207.27|16207.27|16207.27|16207.27|16207.27|16207.27|16207.27|16207.27|0
1621841130000|2021-05-24 07:25:30|16204.47|16204.47|16204.47|16204.47|16204.47|16204.47|16204.47|16204.47|0
1621841300000|2021-05-24 07:28:20|16192.57|16192.57|16192.57|16192.57|16192.57|16192.57|16192.57|16192.57|0
1621841360000|2021-05-24 07:29:20|16200.51|16200.51|16200.51|16200.51|16200.51|16200.51|16200.51|16200.51|0
1621841370000|2021-05-24 07:29:30|16203.3|16203.3|16205.6|16205.6|16205.6|16205.6|16203.3|16203.3|0
1621841380000|2021-05-24 07:29:40|16208.4|16208.4|16204.43|16204.43|16208.4|16208.4|16204.43|16204.43|0
1621841410000|2021-05-24 07:30:10|16203.03|16203.03|16199.06|16199.06|16203.03|16203.03|16199.06|16199.06|0
1621841520000|2021-05-24 07:32:00|16203.03|16203.03|16203.03|16203.03|16203.03|16203.03|16203.03|16203.03|0
1621841530000|2021-05-24 07:32:10|16204.18|16204.18|16204.18|16204.18|16204.18|16204.18|16204.18|16204.18|0
1621841540000|2021-05-24 07:32:20|16206.97|16206.97|16210.94|16210.94|16210.94|16210.94|16206.97|16206.97|0
1621841650000|2021-05-24 07:34:10|16212.34|16212.34|16212.34|16212.34|16212.34|16212.34|16212.34|16212.34|0
1621841740000|2021-05-24 07:35:40|16210.94|16210.94|16210.94|16210.94|16210.94|16210.94|16210.94|16210.94|0
1621841830000|2021-05-24 07:37:10|16206.97|16206.97|16206.97|16206.97|16206.97|16206.97|16206.97|16206.97|0
1621841860000|2021-05-24 07:37:40|16209.77|16209.77|16209.77|16209.77|16209.77|16209.77|16209.77|16209.77|0
1621841870000|2021-05-24 07:37:50|16211.17|16211.17|16209.77|16209.77|16211.17|16211.17|16209.77|16209.77|0
1621841880000|2021-05-24 07:38:00|16206.97|16206.97|16206.97|16206.97|16206.97|16206.97|16206.97|16206.97|0
1621841890000|2021-05-24 07:38:10|16205.58|16205.58|16205.58|16205.58|16205.58|16205.58|16205.58|16205.58|0
1621842000000|2021-05-24 07:40:00|16202.78|16202.78|16202.78|16202.78|16202.78|16202.78|16202.78|16202.78|0
1621842140000|2021-05-24 07:42:20|16198.81|16198.81|16198.81|16198.81|16198.81|16198.81|16198.81|16198.81|0
1621842230000|2021-05-24 07:43:50|16196.02|16196.02|16196.02|16196.02|16196.02|16196.02|16196.02|16196.02|0
1621842310000|2021-05-24 07:45:10|16203.95|16203.95|16203.95|16203.95|16203.95|16203.95|16203.95|16203.95|0
1621842320000|2021-05-24 07:45:20|16202.55|16202.55|16202.55|16202.55|16202.55|16202.55|16202.55|16202.55|0
1621842330000|2021-05-24 07:45:30|16194.62|16194.62|16202.55|16202.55|16202.55|16202.55|16194.62|16194.62|0
1621842410000|2021-05-24 07:46:50|16194.62|16194.62|16194.62|16194.62|16194.62|16194.62|16194.62|16194.62|0
1621842740000|2021-05-24 07:52:20|16198.59|16198.59|16198.59|16198.59|16198.59|16198.59|16198.59|16198.59|0
1621842760000|2021-05-24 07:52:40|16199.98|16199.98|16199.98|16199.98|16199.98|16199.98|16199.98|16199.98|0
1621842840000|2021-05-24 07:54:00|16197.19|16197.19|16197.19|16197.19|16197.19|16197.19|16197.19|16197.19|0
1621842970000|2021-05-24 07:56:10|16198.59|16198.59|16198.59|16198.59|16198.59|16198.59|16198.59|16198.59|0
1621843060000|2021-05-24 07:57:40|16201.38|16201.38|16201.38|16201.38|16201.38|16201.38|16201.38|16201.38|0
1621843100000|2021-05-24 07:58:20|16205.35|16205.35|16209.32|16209.32|16209.32|16209.32|16205.35|16205.35|0
1621843170000|2021-05-24 07:59:30|16217.25|16217.25|16217.25|16217.25|16217.25|16217.25|16217.25|16217.25|0
1621843230000|2021-05-24 08:00:30|16215.85|16215.85|16211.89|16211.89|16215.85|16215.85|16211.89|16211.89|0
1621843270000|2021-05-24 08:01:10|16213.87|16213.87|16215.85|16215.85|16215.85|16215.85|16213.87|16213.87|0
1621843280000|2021-05-24 08:01:20|16214.46|16214.46|16214.46|16214.46|16214.46|16214.46|16214.46|16214.46|0
1621843320000|2021-05-24 08:02:00|16215.85|16215.85|16215.85|16215.85|16215.85|16215.85|16215.85|16215.85|0
1621843380000|2021-05-24 08:03:00|16217.25|16217.25|16215.85|16215.85|16217.25|16217.25|16215.85|16215.85|0
1621843490000|2021-05-24 08:04:50|16219.82|16219.82|16217.03|16217.03|16219.82|16219.82|16217.03|16217.03|0
1621843500000|2021-05-24 08:05:00|16215.63|16215.63|16209.89|16209.89|16215.63|16215.63|16209.89|16209.89|0
1621843570000|2021-05-24 08:06:10|16213.86|16213.86|16213.86|16213.86|16213.86|16213.86|16213.86|16213.86|0
1621843580000|2021-05-24 08:06:20|16217.82|16217.82|16209.89|16209.89|16217.82|16217.82|16209.89|16209.89|0
1621843620000|2021-05-24 08:07:00|16205.92|16205.92|16205.92|16205.92|16205.92|16205.92|16205.92|16205.92|0
1621843760000|2021-05-24 08:09:20|16208.72|16208.72|16208.72|16208.72|16208.72|16208.72|16208.72|16208.72|0
1621843830000|2021-05-24 08:10:30|16211.51|16211.51|16211.51|16211.51|16211.51|16211.51|16211.51|16211.51|0
1621843920000|2021-05-24 08:12:00|16215.48|16215.48|16216.65|16216.65|16219.45|16219.45|16215.48|16215.48|0
1621843960000|2021-05-24 08:12:40|16215.25|16215.25|16215.25|16215.25|16215.25|16215.25|16215.25|16215.25|0
1621843990000|2021-05-24 08:13:10|16219.22|16219.22|16223.19|16223.19|16223.19|16223.19|16219.22|16219.22|0
1621844160000|2021-05-24 08:16:00|16219.22|16219.22|16219.22|16219.22|16219.22|16219.22|16219.22|16219.22|0
1621844240000|2021-05-24 08:17:20|16220.62|16220.62|16220.62|16220.62|16220.62|16220.62|16220.62|16220.62|0
1621844260000|2021-05-24 08:17:40|16216.65|16216.65|16216.65|16216.65|16216.65|16216.65|16216.65|16216.65|0
1621844320000|2021-05-24 08:18:40|16212.68|16212.68|16212.68|16212.68|16212.68|16212.68|16212.68|16212.68|0
1621844420000|2021-05-24 08:20:20|16211.29|16211.29|16211.29|16211.29|16211.29|16211.29|16211.29|16211.29|0
1621844430000|2021-05-24 08:20:30|16208.49|16208.49|16208.49|16208.49|16208.49|16208.49|16208.49|16208.49|0
1621844440000|2021-05-24 08:20:40|16207.09|16207.09|16207.09|16207.09|16207.09|16207.09|16207.09|16207.09|0
1621844470000|2021-05-24 08:21:10|16205.69|16205.69|16205.69|16205.69|16205.69|16205.69|16205.69|16205.69|0
1621844620000|2021-05-24 08:23:40|16203.4|16203.4|16203.4|16203.4|16203.4|16203.4|16203.4|16203.4|0
1621844650000|2021-05-24 08:24:10|16200.6|16200.6|16202|16202|16202|16202|16200.6|16200.6|0
1621844710000|2021-05-24 08:25:10|16205.97|16205.97|16204.82|16204.82|16205.97|16205.97|16204.82|16204.82|0
1621844720000|2021-05-24 08:25:20|16203.67|16203.67|16203.67|16203.67|16203.67|16203.67|16203.67|16203.67|0
1621844880000|2021-05-24 08:28:00|16202.27|16202.27|16202.27|16202.27|16202.27|16202.27|16202.27|16202.27|0
1621844890000|2021-05-24 08:28:10|16200.88|16200.88|16195.51|16195.51|16200.88|16200.88|16195.51|16195.51|0
1621844900000|2021-05-24 08:28:20|16191.54|16191.54|16190.14|16190.14|16191.54|16191.54|16190.14|16190.14|0
1621844950000|2021-05-24 08:29:10|16188.75|16188.75|16188.75|16188.75|16188.75|16188.75|16188.75|16188.75|0
1621844960000|2021-05-24 08:29:20|16184.78|16184.78|16184.78|16184.78|16184.78|16184.78|16184.78|16184.78|0
1621845000000|2021-05-24 08:30:00|16176.84|16176.84|16172.87|16172.87|16176.84|16176.84|16172.87|16172.87|0
1621845030000|2021-05-24 08:30:30|16171.48|16171.48|16168.68|16168.68|16171.48|16171.48|16168.68|16168.68|0
1621845050000|2021-05-24 08:30:50|16164.71|16164.71|16168.68|16168.68|16168.68|16168.68|16164.71|16164.71|0
1621845180000|2021-05-24 08:33:00|16167.28|16167.28|16165.88|16165.88|16167.28|16167.28|16165.88|16165.88|0
1621845270000|2021-05-24 08:34:30|16167.03|16167.03|16167.03|16167.03|16167.03|16167.03|16167.03|16167.03|0
1621845310000|2021-05-24 08:35:10|16171|16171|16171|16171|16171|16171|16171|16171|0
1621845320000|2021-05-24 08:35:20|16169.6|16169.6|16169.6|16169.6|16169.6|16169.6|16169.6|16169.6|0
1621845370000|2021-05-24 08:36:10|16171|16171|16171|16171|16171|16171|16171|16171|0
1621845410000|2021-05-24 08:36:50|16173.8|16173.8|16173.8|16173.8|16173.8|16173.8|16173.8|16173.8|0
1621845600000|2021-05-24 08:40:00|16177.76|16177.76|16177.76|16177.76|16177.76|16177.76|16177.76|16177.76|0
1621845730000|2021-05-24 08:42:10|16180.56|16180.56|16180.56|16180.56|16180.56|16180.56|16180.56|16180.56|0
1621845860000|2021-05-24 08:44:20|16184.75|16184.75|16184.75|16184.75|16184.75|16184.75|16184.75|16184.75|0
1621845920000|2021-05-24 08:45:20|16188.72|16188.72|16196.66|16196.66|16196.66|16196.66|16188.72|16188.72|0
1621846040000|2021-05-24 08:47:20|16198.06|16198.06|16198.06|16198.06|16198.06|16198.06|16198.06|16198.06|0
1621846090000|2021-05-24 08:48:10|16192.46|16192.46|16192.46|16192.46|16192.46|16192.46|16192.46|16192.46|0
1621846130000|2021-05-24 08:48:50|16188.5|16188.5|16188.5|16188.5|16188.5|16188.5|16188.5|16188.5|0
1621846190000|2021-05-24 08:49:50|16187.1|16187.1|16187.1|16187.1|16187.1|16187.1|16187.1|16187.1|0
1621846290000|2021-05-24 08:51:30|16183.13|16183.13|16183.13|16183.13|16183.13|16183.13|16183.13|16183.13|0
1621846300000|2021-05-24 08:51:40|16184.53|16184.53|16184.53|16184.53|16184.53|16184.53|16184.53|16184.53|0
1621846750000|2021-05-24 08:59:10|16183.13|16183.13|16184.53|16184.53|16184.53|16184.53|16183.13|16183.13|0
1621846780000|2021-05-24 08:59:40|16186.82|16186.82|16189.12|16189.12|16189.12|16189.12|16186.82|16186.82|0
1621846840000|2021-05-24 09:00:40|16193.31|16193.31|16193.31|16193.31|16193.31|16193.31|16193.31|16193.31|0
1621846860000|2021-05-24 09:01:00|16194.71|16194.71|16194.71|16194.71|16194.71|16194.71|16194.71|16194.71|0
1621846980000|2021-05-24 09:03:00|16198.68|16198.68|16202.65|16202.65|16202.65|16202.65|16198.68|16198.68|0
1621847010000|2021-05-24 09:03:30|16205.44|16205.44|16205.44|16205.44|16205.44|16205.44|16205.44|16205.44|0
1621847160000|2021-05-24 09:06:00|16204.05|16204.05|16204.05|16204.05|16204.05|16204.05|16202.65|16202.65|0
1621847210000|2021-05-24 09:06:50|16205.44|16205.44|16205.44|16205.44|16205.44|16205.44|16205.44|16205.44|0
1621847280000|2021-05-24 09:08:00|16206.84|16206.84|16205.44|16205.44|16206.84|16206.84|16205.44|16205.44|0
1621847320000|2021-05-24 09:08:40|16204.3|16204.3|16204.3|16204.3|16204.3|16204.3|16204.3|16204.3|0
1621847330000|2021-05-24 09:08:50|16202.9|16202.9|16205.69|16205.69|16205.69|16205.69|16202.9|16202.9|0
1621847390000|2021-05-24 09:09:50|16207.09|16207.09|16207.09|16207.09|16207.09|16207.09|16207.09|16207.09|0
1621847440000|2021-05-24 09:10:40|16203.12|16203.12|16203.12|16203.12|16203.12|16203.12|16203.12|16203.12|0
1621847480000|2021-05-24 09:11:20|16211.06|16211.06|16211.06|16211.06|16211.06|16211.06|16211.06|16211.06|0
1621847550000|2021-05-24 09:12:30|16206.87|16206.87|16206.87|16206.87|16206.87|16206.87|16206.87|16206.87|0
1621847630000|2021-05-24 09:13:50|16202.9|16202.9|16202.9|16202.9|16202.9|16202.9|16202.9|16202.9|0
1621847640000|2021-05-24 09:14:00|16200.1|16200.1|16200.1|16200.1|16200.1|16200.1|16200.1|16200.1|0
1621847650000|2021-05-24 09:14:10|16196.13|16196.13|16196.13|16196.13|16196.13|16196.13|16196.13|16196.13|0
1621847780000|2021-05-24 09:16:20|16192.17|16192.17|16192.17|16192.17|16192.17|16192.17|16192.17|16192.17|0
1621848000000|2021-05-24 09:20:00|16188.2|16188.2|16188.2|16188.2|16188.2|16188.2|16188.2|16188.2|0
1621848140000|2021-05-24 09:22:20|16192.17|16192.17|16196.13|16196.13|16196.13|16196.13|16192.17|16192.17|0
1621848210000|2021-05-24 09:23:30|16198.93|16198.93|16198.93|16198.93|16198.93|16198.93|16198.93|16198.93|0
1621848280000|2021-05-24 09:24:40|16202.9|16202.9|16202.9|16202.9|16202.9|16202.9|16202.9|16202.9|0
1621848310000|2021-05-24 09:25:10|16200.1|16200.1|16200.1|16200.1|16200.1|16200.1|16200.1|16200.1|0
1621848430000|2021-05-24 09:27:10|16198.12|16198.12|16198.12|16198.12|16198.12|16198.12|16198.12|16198.12|0
1621848570000|2021-05-24 09:29:30|16200.91|16200.91|16209.3|16209.3|16209.3|16209.3|16200.91|16200.91|0
1621848600000|2021-05-24 09:30:00|16210.45|16210.45|16210.45|16210.45|16210.45|16210.45|16210.45|16210.45|0
1621848650000|2021-05-24 09:30:50|16211.85|16211.85|16211.85|16211.85|16211.85|16211.85|16211.85|16211.85|0
1621848660000|2021-05-24 09:31:00|16213.25|16213.25|16213.25|16213.25|16213.25|16213.25|16213.25|16213.25|0
1621848720000|2021-05-24 09:32:00|16216.04|16216.04|16214.64|16214.64|16216.04|16216.04|16214.64|16214.64|0
1621848740000|2021-05-24 09:32:20|16217.44|16217.44|16218.84|16218.84|16218.84|16218.84|16217.44|16217.44|0
1621848750000|2021-05-24 09:32:30|16220.24|16220.24|16220.24|16220.24|16220.24|16220.24|16220.24|16220.24|0
1621848780000|2021-05-24 09:33:00|16223.03|16223.03|16223.03|16223.03|16223.03|16223.03|16223.03|16223.03|0
1621848790000|2021-05-24 09:33:10|16218.84|16218.84|16218.84|16218.84|16218.84|16218.84|16218.84|16218.84|0
1621848800000|2021-05-24 09:33:20|16217.44|16217.44|16217.44|16217.44|16217.44|16217.44|16217.44|16217.44|0
1621848900000|2021-05-24 09:35:00|16207.52|16207.52|16207.52|16207.52|16207.52|16207.52|16207.52|16207.52|0
1621849120000|2021-05-24 09:38:40|16208.92|16208.92|16208.92|16208.92|16208.92|16208.92|16208.92|16208.92|0
1621849200000|2021-05-24 09:40:00|16207.52|16207.52|16207.52|16207.52|16207.52|16207.52|16207.52|16207.52|0
1621849290000|2021-05-24 09:41:30|16204.72|16204.72|16204.72|16204.72|16204.72|16204.72|16204.72|16204.72|0
1621849530000|2021-05-24 09:45:30|16208.69|16208.69|16208.69|16208.69|16208.69|16208.69|16208.69|16208.69|0
1621849710000|2021-05-24 09:48:30|16206.71|16206.71|16204.72|16204.72|16206.71|16206.71|16204.72|16204.72|0
1621849730000|2021-05-24 09:48:50|16203.33|16203.33|16203.33|16203.33|16203.33|16203.33|16203.33|16203.33|0
1621849800000|2021-05-24 09:50:00|16206.12|16206.12|16206.12|16206.12|16206.12|16206.12|16206.12|16206.12|0
1621849810000|2021-05-24 09:50:10|16208.11|16208.11|16205.31|16205.31|16208.11|16208.11|16205.31|16205.31|0
1621849850000|2021-05-24 09:50:50|16203.33|16203.33|16203.33|16203.33|16203.33|16203.33|16203.33|16203.33|0
1621850060000|2021-05-24 09:54:20|16206.12|16206.12|16206.12|16206.12|16206.12|16206.12|16206.12|16206.12|0
1621850120000|2021-05-24 09:55:20|16207.52|16207.52|16207.52|16207.52|16207.52|16207.52|16207.52|16207.52|0
1621850180000|2021-05-24 09:56:20|16211.49|16211.49|16215.46|16215.46|16215.46|16215.46|16211.49|16211.49|0
1621850220000|2021-05-24 09:57:00|16216.85|16216.85|16216.85|16216.85|16216.85|16216.85|16216.85|16216.85|0
1621850230000|2021-05-24 09:57:10|16225.02|16225.02|16225.02|16225.02|16225.02|16225.02|16225.02|16225.02|0
1621850540000|2021-05-24 10:02:20|16229.21|16229.21|16227.81|16227.81|16229.21|16229.21|16227.81|16227.81|0
1621850580000|2021-05-24 10:03:00|16225.02|16225.02|16225.02|16225.02|16225.02|16225.02|16225.02|16225.02|0
1621850590000|2021-05-24 10:03:10|16232.95|16232.95|16238.32|16238.32|16238.32|16238.32|16232.95|16232.95|0
1621850610000|2021-05-24 10:03:30|16236.92|16236.92|16236.92|16236.92|16236.92|16236.92|16236.92|16236.92|0
1621850670000|2021-05-24 10:04:30|16240.36|16240.36|16240.36|16240.36|16240.36|16240.36|16240.36|16240.36|0
1621850720000|2021-05-24 10:05:20|16241.76|16241.76|16240.36|16240.36|16241.76|16241.76|16240.36|16240.36|0
1621850730000|2021-05-24 10:05:30|16252.27|16252.27|16252.27|16252.27|16252.27|16252.27|16252.27|16252.27|0
1621850760000|2021-05-24 10:06:00|16248.3|16248.3|16248.3|16248.3|16248.3|16248.3|16248.3|16248.3|0
1621850860000|2021-05-24 10:07:40|16252.27|16252.27|16252.27|16252.27|16252.27|16252.27|16252.27|16252.27|0
1621850970000|2021-05-24 10:09:30|16253.66|16253.66|16253.66|16253.66|16253.66|16253.66|16253.66|16253.66|0
1621850990000|2021-05-24 10:09:50|16249.7|16249.7|16249.7|16249.7|16249.7|16249.7|16249.7|16249.7|0
1621851010000|2021-05-24 10:10:10|16248.3|16248.3|16246.9|16246.9|16248.3|16248.3|16246.9|16246.9|0
1621851110000|2021-05-24 10:11:50|16245.5|16245.5|16245.5|16245.5|16245.5|16245.5|16245.5|16245.5|0
1621851160000|2021-05-24 10:12:40|16244.1|16244.1|16244.1|16244.1|16244.1|16244.1|16244.1|16244.1|0
1621851220000|2021-05-24 10:13:40|16240.14|16240.14|16240.14|16240.14|16240.14|16240.14|16240.14|16240.14|0
1621851290000|2021-05-24 10:14:50|16238.74|16238.74|16237.34|16237.34|16238.74|16238.74|16237.34|16237.34|0
1621851300000|2021-05-24 10:15:00|16235.05|16235.05|16235.05|16235.05|16235.05|16235.05|16235.05|16235.05|0
1621851370000|2021-05-24 10:16:10|16236.44|16236.44|16236.44|16236.44|16236.44|16236.44|16236.44|16236.44|0
1621851530000|2021-05-24 10:18:50|16232.48|16232.48|16232.48|16232.48|16232.48|16232.48|16232.48|16232.48|0
1621851630000|2021-05-24 10:20:30|16231.08|16231.08|16231.08|16231.08|16231.08|16231.08|16231.08|16231.08|0
1621851840000|2021-05-24 10:24:00|16229.68|16229.68|16229.68|16229.68|16229.68|16229.68|16229.68|16229.68|0
1621851970000|2021-05-24 10:26:10|16230.83|16230.83|16230.83|16230.83|16230.83|16230.83|16230.83|16230.83|0
1621852060000|2021-05-24 10:27:40|16222.89|16222.89|16222.89|16222.89|16222.89|16222.89|16222.89|16222.89|0
1621852460000|2021-05-24 10:34:20|16224.29|16224.29|16224.29|16224.29|16224.29|16224.29|16224.29|16224.29|0
1621852490000|2021-05-24 10:34:50|16222.89|16222.89|16221.49|16221.49|16222.89|16222.89|16221.49|16221.49|0
1621852800000|2021-05-24 10:40:00|16217.53|16217.53|16221.49|16221.49|16225.46|16225.46|16217.53|16217.53|0
1621852810000|2021-05-24 10:40:10|16225.46|16225.46|16225.46|16225.46|16225.46|16225.46|16225.46|16225.46|0
1621852980000|2021-05-24 10:43:00|16228.26|16228.26|16228.26|16228.26|16228.26|16228.26|16228.26|16228.26|0
1621853020000|2021-05-24 10:43:40|16224.29|16224.29|16224.29|16224.29|16224.29|16224.29|16224.29|16224.29|0
1621853040000|2021-05-24 10:44:00|16222.89|16222.89|16222.89|16222.89|16222.89|16222.89|16222.89|16222.89|0
1621853160000|2021-05-24 10:46:00|16221.74|16221.74|16221.74|16221.74|16221.74|16221.74|16221.74|16221.74|0
1621853240000|2021-05-24 10:47:20|16223.14|16223.14|16223.14|16223.14|16223.14|16223.14|16223.14|16223.14|0
1621853260000|2021-05-24 10:47:40|16220.35|16220.35|16220.35|16220.35|16220.35|16220.35|16220.35|16220.35|0
1621853400000|2021-05-24 10:50:00|16219.2|16219.2|16219.2|16219.2|16219.2|16219.2|16219.2|16219.2|0
1621853460000|2021-05-24 10:51:00|16217.8|16217.8|16215|16215|16217.8|16217.8|16215|16215|0
1621853740000|2021-05-24 10:55:40|16216.15|16216.15|16216.15|16216.15|16216.15|16216.15|16216.15|16216.15|0
1621853770000|2021-05-24 10:56:10|16208.22|16208.22|16208.22|16208.22|16208.22|16208.22|16208.22|16208.22|0
1621853820000|2021-05-24 10:57:00|16209.61|16209.61|16209.61|16209.61|16209.61|16209.61|16209.61|16209.61|0
1621853840000|2021-05-24 10:57:20|16213.58|16213.58|16213.58|16213.58|16213.58|16213.58|16213.58|16213.58|0
1621854110000|2021-05-24 11:01:50|16216.38|16216.38|16216.38|16216.38|16216.38|16216.38|16216.38|16216.38|0
1621854170000|2021-05-24 11:02:50|16220.35|16220.35|16228.28|16228.28|16228.28|16228.28|16220.35|16220.35|0
1621854180000|2021-05-24 11:03:00|16232.25|16232.25|16232.25|16232.25|16232.25|16232.25|16232.25|16232.25|0
1621854200000|2021-05-24 11:03:20|16233.65|16233.65|16235.05|16235.05|16235.05|16235.05|16233.65|16233.65|0
1621854610000|2021-05-24 11:10:10|16231.08|16231.08|16254.88|16254.88|16254.88|16254.88|16231.08|16231.08|0
1621854620000|2021-05-24 11:10:20|16250.92|16250.92|16250.92|16250.92|16250.92|16250.92|16250.92|16250.92|0
1621854690000|2021-05-24 11:11:30|16249.52|16249.52|16249.52|16249.52|16249.52|16249.52|16249.52|16249.52|0
1621854750000|2021-05-24 11:12:30|16253.49|16253.49|16253.49|16253.49|16253.49|16253.49|16253.49|16253.49|0
1621854770000|2021-05-24 11:12:50|16252.09|16252.09|16252.09|16252.09|16252.09|16252.09|16252.09|16252.09|0
1621855380000|2021-05-24 11:23:00|16253.49|16253.49|16253.49|16253.49|16253.49|16253.49|16253.49|16253.49|0
1621855450000|2021-05-24 11:24:10|16256.28|16256.28|16257.68|16257.68|16257.68|16257.68|16256.28|16256.28|0
1621855470000|2021-05-24 11:24:30|16256.53|16256.53|16256.53|16256.53|16256.53|16256.53|16256.53|16256.53|0
1621855690000|2021-05-24 11:28:10|16257.93|16257.93|16257.93|16257.93|16257.93|16257.93|16257.93|16257.93|0
1621855820000|2021-05-24 11:30:20|16253.96|16253.96|16253.96|16253.96|16253.96|16253.96|16253.96|16253.96|0
1621855890000|2021-05-24 11:31:30|16251.17|16251.17|16252.56|16252.56|16252.56|16252.56|16251.17|16251.17|0
1621855900000|2021-05-24 11:31:40|16254.55|16254.55|16264.47|16264.47|16264.47|16264.47|16254.55|16254.55|0
1621855950000|2021-05-24 11:32:30|16268.44|16268.44|16268.44|16268.44|16268.44|16268.44|16268.44|16268.44|0
1621856020000|2021-05-24 11:33:40|16269.83|16269.83|16269.83|16269.83|16269.83|16269.83|16269.83|16269.83|0
1621856110000|2021-05-24 11:35:10|16265.87|16265.87|16265.87|16265.87|16269.83|16269.83|16265.87|16265.87|0
1621856120000|2021-05-24 11:35:20|16269.83|16269.83|16269.83|16269.83|16269.83|16269.83|16269.83|16269.83|0
1621856280000|2021-05-24 11:38:00|16273.8|16273.8|16273.8|16273.8|16273.8|16273.8|16273.8|16273.8|0
1621856410000|2021-05-24 11:40:10|16272.4|16272.4|16272.4|16272.4|16272.4|16272.4|16272.4|16272.4|0
1621856510000|2021-05-24 11:41:50|16260.5|16260.5|16256.53|16256.53|16260.5|16260.5|16256.53|16256.53|0
1621856600000|2021-05-24 11:43:20|16255.13|16255.13|16255.13|16255.13|16255.13|16255.13|16255.13|16255.13|0
1621856760000|2021-05-24 11:46:00|16259.1|16259.1|16259.1|16259.1|16259.1|16259.1|16259.1|16259.1|0
1621856850000|2021-05-24 11:47:30|16257.7|16257.7|16257.7|16257.7|16257.7|16257.7|16257.7|16257.7|0
1621856880000|2021-05-24 11:48:00|16256.31|16256.31|16256.31|16256.31|16256.31|16256.31|16256.31|16256.31|0
1621857040000|2021-05-24 11:50:40|16260.27|16260.27|16261.67|16261.67|16261.67|16261.67|16260.27|16260.27|0
1621857060000|2021-05-24 11:51:00|16263.07|16263.07|16263.07|16263.07|16263.07|16263.07|16263.07|16263.07|0
1621857160000|2021-05-24 11:52:40|16261.67|16261.67|16261.67|16261.67|16261.67|16261.67|16261.67|16261.67|0
1621857250000|2021-05-24 11:54:10|16253.74|16253.74|16253.74|16253.74|16253.74|16253.74|16253.74|16253.74|0
1621857270000|2021-05-24 11:54:30|16252.34|16252.34|16252.34|16252.34|16252.34|16252.34|16252.34|16252.34|0
1621857590000|2021-05-24 11:59:50|16256.31|16256.31|16252.59|16252.59|16257.7|16257.7|16252.59|16252.59|0
1621857680000|2021-05-24 12:01:20|16251.19|16251.19|16251.19|16251.19|16251.19|16251.19|16251.19|16251.19|0
1621857700000|2021-05-24 12:01:40|16249.79|16249.79|16256.33|16256.33|16257.73|16257.73|16249.79|16249.79|0
1621858140000|2021-05-24 12:09:00|16252.36|16252.36|16252.36|16252.36|16252.36|16252.36|16252.36|16252.36|0
1621858320000|2021-05-24 12:12:00|16256.33|16256.33|16256.33|16256.33|16256.33|16256.33|16256.33|16256.33|0
1621858480000|2021-05-24 12:14:40|16253.53|16253.53|16253.53|16253.53|16253.53|16253.53|16253.53|16253.53|0
1621858490000|2021-05-24 12:14:50|16249.57|16249.57|16249.57|16249.57|16249.57|16249.57|16249.57|16249.57|0
1621858520000|2021-05-24 12:15:20|16248.17|16248.17|16244.2|16244.2|16248.17|16248.17|16244.2|16244.2|0
1621858620000|2021-05-24 12:17:00|16242.8|16242.8|16242.8|16242.8|16242.8|16242.8|16242.8|16242.8|0
1621858900000|2021-05-24 12:21:40|16244.2|16244.2|16244.2|16244.2|16244.2|16244.2|16244.2|16244.2|0
1621859130000|2021-05-24 12:25:30|16248.17|16248.17|16252.14|16252.14|16252.14|16252.14|16248.17|16248.17|0
1621859160000|2021-05-24 12:26:00|16254.93|16254.93|16256.33|16256.33|16256.33|16256.33|16254.93|16254.93|0
1621859490000|2021-05-24 12:31:30|16259.13|16259.13|16259.13|16259.13|16259.13|16259.13|16259.13|16259.13|0
1621859590000|2021-05-24 12:33:10|16263.32|16263.32|16263.32|16263.32|16263.32|16263.32|16263.32|16263.32|0
1621859680000|2021-05-24 12:34:40|16264.72|16264.72|16264.72|16264.72|16264.72|16264.72|16264.72|16264.72|0
1621859820000|2021-05-24 12:37:00|16261.92|16261.92|16261.92|16261.92|16261.92|16261.92|16261.92|16261.92|0
1621859850000|2021-05-24 12:37:30|16263.07|16263.07|16263.07|16263.07|16263.07|16263.07|16263.07|16263.07|0
1621859980000|2021-05-24 12:39:40|16261.67|16261.67|16261.67|16261.67|16261.67|16261.67|16261.67|16261.67|0
1621860000000|2021-05-24 12:40:00|16263.07|16263.07|16265.87|16265.87|16265.87|16265.87|16263.07|16263.07|0
1621860070000|2021-05-24 12:41:10|16270.06|16270.06|16270.06|16270.06|16270.06|16270.06|16270.06|16270.06|0
1621860190000|2021-05-24 12:43:10|16271.46|16271.46|16271.46|16271.46|16271.46|16271.46|16271.46|16271.46|0
1621860290000|2021-05-24 12:44:50|16270.31|16270.31|16270.31|16270.31|16270.31|16270.31|16270.31|16270.31|0
1621860470000|2021-05-24 12:47:50|16268.91|16268.91|16268.91|16268.91|16268.91|16268.91|16268.91|16268.91|0
1621860700000|2021-05-24 12:51:40|16267.51|16267.51|16267.51|16267.51|16267.51|16267.51|16267.51|16267.51|0
1621860710000|2021-05-24 12:51:50|16266.12|16266.12|16266.12|16266.12|16266.12|16266.12|16266.12|16266.12|0
1621860890000|2021-05-24 12:54:50|16264.72|16264.72|16264.72|16264.72|16264.72|16264.72|16264.72|16264.72|0
1621860990000|2021-05-24 12:56:30|16260.75|16260.75|16264.72|16264.72|16264.72|16264.72|16260.75|16260.75|0
1621861210000|2021-05-24 13:00:10|16263.32|16263.32|16264.72|16264.72|16264.72|16264.72|16263.32|16263.32|0
1621861690000|2021-05-24 13:08:10|16265.87|16265.87|16264.47|16264.47|16265.87|16265.87|16264.47|16264.47|0
1621861770000|2021-05-24 13:09:30|16263.07|16263.07|16260.27|16260.27|16263.07|16263.07|16260.27|16260.27|0
1621861790000|2021-05-24 13:09:50|16261.67|16261.67|16261.67|16261.67|16261.67|16261.67|16261.67|16261.67|0
1621861980000|2021-05-24 13:13:00|16263.07|16263.07|16263.07|16263.07|16263.07|16263.07|16263.07|16263.07|0
1621862100000|2021-05-24 13:15:00|16264.47|16264.47|16264.47|16264.47|16264.47|16264.47|16264.47|16264.47|0
1621862150000|2021-05-24 13:15:50|16260.5|16260.5|16260.5|16260.5|16260.5|16260.5|16260.5|16260.5|0
1621862160000|2021-05-24 13:16:00|16263.3|16263.3|16263.3|16263.3|16263.3|16263.3|16263.3|16263.3|0
1621862260000|2021-05-24 13:17:40|16261.9|16261.9|16261.9|16261.9|16261.9|16261.9|16261.9|16261.9|0
1621862300000|2021-05-24 13:18:20|16260.5|16260.5|16260.5|16260.5|16260.5|16260.5|16260.5|16260.5|0
1621862380000|2021-05-24 13:19:40|16264.47|16264.47|16264.47|16264.47|16264.47|16264.47|16264.47|16264.47|0
1621862410000|2021-05-24 13:20:10|16268.44|16268.44|16268.44|16268.44|16268.44|16268.44|16268.44|16268.44|0
1621862420000|2021-05-24 13:20:20|16272.4|16272.4|16272.4|16272.4|16272.4|16272.4|16272.4|16272.4|0
1621862440000|2021-05-24 13:20:40|16268.44|16268.44|16272.4|16272.4|16272.4|16272.4|16264.47|16264.47|0
1621862470000|2021-05-24 13:21:10|16264.47|16264.47|16264.47|16264.47|16264.47|16264.47|16264.47|16264.47|0
1621862480000|2021-05-24 13:21:20|16263.07|16263.07|16255.13|16255.13|16263.07|16263.07|16255.13|16255.13|0
1621862490000|2021-05-24 13:21:30|16259.1|16259.1|16259.1|16259.1|16259.1|16259.1|16259.1|16259.1|0
1621862510000|2021-05-24 13:21:50|16255.13|16255.13|16259.1|16259.1|16259.1|16259.1|16255.13|16255.13|0
1621862580000|2021-05-24 13:23:00|16255.13|16255.13|16255.13|16255.13|16255.13|16255.13|16255.13|16255.13|0
1621862620000|2021-05-24 13:23:40|16243.23|16243.23|16243.23|16243.23|16243.23|16243.23|16243.23|16243.23|0
1621862640000|2021-05-24 13:24:00|16241.83|16241.83|16241.83|16241.83|16241.83|16241.83|16241.83|16241.83|0
1621862720000|2021-05-24 13:25:20|16243.23|16243.23|16243.23|16243.23|16243.23|16243.23|16243.23|16243.23|0
1621862740000|2021-05-24 13:25:40|16241.83|16241.83|16241.83|16241.83|16241.83|16241.83|16241.83|16241.83|0
1621862770000|2021-05-24 13:26:10|16249.77|16249.77|16249.77|16249.77|16249.77|16249.77|16249.77|16249.77|0
1621862790000|2021-05-24 13:26:30|16248.37|16248.37|16248.37|16248.37|16248.37|16248.37|16248.37|16248.37|0
1621862880000|2021-05-24 13:28:00|16246.97|16246.97|16246.97|16246.97|16246.97|16246.97|16246.97|16246.97|0
1621862920000|2021-05-24 13:28:40|16245.57|16245.57|16245.57|16245.57|16245.57|16245.57|16245.57|16245.57|0
1621862940000|2021-05-24 13:29:00|16246.97|16246.97|16246.97|16246.97|16246.97|16246.97|16246.97|16246.97|0
1621863180000|2021-05-24 13:33:00|16245.82|16245.82|16244.43|16244.43|16245.82|16245.82|16244.43|16244.43|0
1621863240000|2021-05-24 13:34:00|16241.63|16241.63|16241.63|16241.63|16241.63|16241.63|16241.63|16241.63|0
1621863300000|2021-05-24 13:35:00|16243.03|16243.03|16243.03|16243.03|16243.03|16243.03|16243.03|16243.03|0
1621863310000|2021-05-24 13:35:10|16247|16247|16247|16247|16247|16247|16247|16247|0
1621863380000|2021-05-24 13:36:20|16248.98|16248.98|16248.98|16248.98|16248.98|16248.98|16248.98|16248.98|0
1621863390000|2021-05-24 13:36:30|16247.58|16247.58|16247.58|16247.58|16247.58|16247.58|16247.58|16247.58|0
1621863470000|2021-05-24 13:37:50|16245.29|16245.29|16245.29|16245.29|16245.29|16245.29|16245.29|16245.29|0
1621863520000|2021-05-24 13:38:40|16247.58|16247.58|16247.58|16247.58|16247.58|16247.58|16247.58|16247.58|0
1621863530000|2021-05-24 13:38:50|16245.6|16245.6|16249.57|16249.57|16249.57|16249.57|16245.6|16245.6|0
1621863600000|2021-05-24 13:40:00|16248.17|16248.17|16248.17|16248.17|16248.17|16248.17|16248.17|16248.17|0
1621863620000|2021-05-24 13:40:20|16246.18|16246.18|16246.18|16246.18|16246.18|16246.18|16246.18|16246.18|0
1621863630000|2021-05-24 13:40:30|16244.79|16244.79|16244.79|16244.79|16244.79|16244.79|16244.79|16244.79|0
1621863710000|2021-05-24 13:41:50|16246.77|16246.77|16250.96|16250.96|16250.96|16250.96|16246.77|16246.77|0
1621863760000|2021-05-24 13:42:40|16252.36|16252.36|16252.36|16252.36|16252.36|16252.36|16252.36|16252.36|0
1621863770000|2021-05-24 13:42:50|16253.76|16253.76|16254.91|16254.91|16254.91|16254.91|16253.76|16253.76|0
1621863960000|2021-05-24 13:46:00|16252.61|16252.61|16252.61|16252.61|16252.61|16252.61|16252.61|16252.61|0
1621863970000|2021-05-24 13:46:10|16250.63|16250.63|16252.61|16252.61|16252.61|16252.61|16250.63|16250.63|0
1621864160000|2021-05-24 13:49:20|16255.41|16255.41|16255.41|16255.41|16255.41|16255.41|16255.41|16255.41|0
1621864200000|2021-05-24 13:50:00|16247.47|16247.47|16247.47|16247.47|16247.47|16247.47|16247.47|16247.47|0
1621864220000|2021-05-24 13:50:20|16246.07|16246.07|16246.07|16246.07|16246.07|16246.07|16246.07|16246.07|0
1621864300000|2021-05-24 13:51:40|16249.52|16249.52|16249.52|16249.52|16249.52|16249.52|16249.52|16249.52|0
1621864370000|2021-05-24 13:52:50|16250.92|16250.92|16250.92|16250.92|16250.92|16250.92|16250.92|16250.92|0
1621864470000|2021-05-24 13:54:30|16252.31|16252.31|16252.31|16252.31|16252.31|16252.31|16252.31|16252.31|0
1621864680000|2021-05-24 13:58:00|16253.71|16253.71|16253.71|16253.71|16253.71|16253.71|16253.71|16253.71|0
1621864790000|2021-05-24 13:59:50|16249.74|16249.74|16248.35|16248.35|16249.74|16249.74|16248.35|16248.35|0
1621864800000|2021-05-24 14:00:00|16244.38|16244.38|16243.23|16243.23|16244.38|16244.38|16243.23|16243.23|0
1621864820000|2021-05-24 14:00:20|16242.08|16242.08|16242.08|16242.08|16242.08|16242.08|16242.08|16242.08|0
1621864880000|2021-05-24 14:01:20|16240.68|16240.68|16240.68|16240.68|16240.68|16240.68|16240.68|16240.68|0
1621864920000|2021-05-24 14:02:00|16242.08|16242.08|16242.08|16242.08|16242.08|16242.08|16242.08|16242.08|0
1621864930000|2021-05-24 14:02:10|16246.05|16246.05|16250.02|16250.02|16250.02|16250.02|16246.05|16246.05|0
1621864960000|2021-05-24 14:02:40|16251.42|16251.42|16251.42|16251.42|16251.42|16251.42|16251.42|16251.42|0
1621865050000|2021-05-24 14:04:10|16252.81|16252.81|16252.81|16252.81|16252.81|16252.81|16252.81|16252.81|0
1621865090000|2021-05-24 14:04:50|16254.21|16254.21|16258.18|16258.18|16258.18|16258.18|16254.21|16254.21|0
1621865140000|2021-05-24 14:05:40|16260.16|16260.16|16260.16|16260.16|16260.16|16260.16|16260.16|16260.16|0
1621865180000|2021-05-24 14:06:20|16258.77|16258.77|16257.37|16257.37|16258.77|16258.77|16257.37|16257.37|0
1621865250000|2021-05-24 14:07:30|16255.97|16255.97|16255.97|16255.97|16255.97|16255.97|16255.97|16255.97|0
1621865270000|2021-05-24 14:07:50|16257.95|16257.95|16257.95|16257.95|16257.95|16257.95|16257.95|16257.95|0
1621865350000|2021-05-24 14:09:10|16259.35|16259.35|16259.35|16259.35|16259.35|16259.35|16259.35|16259.35|0
1621865550000|2021-05-24 14:12:30|16260.75|16260.75|16262.15|16262.15|16262.15|16262.15|16260.75|16260.75|0
1621865600000|2021-05-24 14:13:20|16263.55|16263.55|16263.55|16263.55|16263.55|16263.55|16263.55|16263.55|0
1621865660000|2021-05-24 14:14:20|16266.34|16266.34|16266.34|16266.34|16266.34|16266.34|16266.34|16266.34|0
1621865740000|2021-05-24 14:15:40|16267.74|16267.74|16267.74|16267.74|16267.74|16267.74|16267.74|16267.74|0
1621865830000|2021-05-24 14:17:10|16269.14|16269.14|16267.74|16267.74|16269.14|16269.14|16267.74|16267.74|0
1621865850000|2021-05-24 14:17:30|16269.14|16269.14|16272.58|16272.58|16272.58|16272.58|16269.14|16269.14|0
1621865880000|2021-05-24 14:18:00|16269.79|16269.79|16268.39|16268.39|16269.79|16269.79|16268.39|16268.39|0
1621865890000|2021-05-24 14:18:10|16269.79|16269.79|16269.79|16269.79|16269.79|16269.79|16269.79|16269.79|0
1621866000000|2021-05-24 14:20:00|16268.39|16268.39|16268.39|16268.39|16268.39|16268.39|16268.39|16268.39|0
1621866110000|2021-05-24 14:21:50|16269.79|16269.79|16269.79|16269.79|16271.18|16271.18|16269.79|16269.79|0
1621866120000|2021-05-24 14:22:00|16270.93|16270.93|16272.08|16272.08|16272.08|16272.08|16270.93|16270.93|0
1621866210000|2021-05-24 14:23:30|16270.68|16270.68|16269.29|16269.29|16270.68|16270.68|16269.29|16269.29|0
1621866220000|2021-05-24 14:23:40|16267.89|16267.89|16266.49|16266.49|16267.89|16267.89|16266.49|16266.49|0
1621866460000|2021-05-24 14:27:40|16265.34|16265.34|16266.74|16266.74|16266.74|16266.74|16265.34|16265.34|0
1621866590000|2021-05-24 14:29:50|16265.34|16265.34|16265.34|16265.34|16265.34|16265.34|16265.34|16265.34|0
1621866610000|2021-05-24 14:30:10|16269.31|16269.31|16269.31|16269.31|16269.31|16269.31|16269.31|16269.31|0
1621866710000|2021-05-24 14:31:50|16268.16|16268.16|16268.16|16268.16|16268.16|16268.16|16268.16|16268.16|0
1621866720000|2021-05-24 14:32:00|16266.76|16266.76|16266.76|16266.76|16266.76|16266.76|16266.76|16266.76|0
1621866750000|2021-05-24 14:32:30|16262.8|16262.8|16262.8|16262.8|16262.8|16262.8|16262.8|16262.8|0
1621866890000|2021-05-24 14:34:50|16264.19|16264.19|16264.19|16264.19|16264.19|16264.19|16264.19|16264.19|0
1621866950000|2021-05-24 14:35:50|16268.16|16268.16|16268.16|16268.16|16268.16|16268.16|16268.16|16268.16|0
1621866980000|2021-05-24 14:36:20|16269.56|16269.56|16269.56|16269.56|16269.56|16269.56|16269.56|16269.56|0
1621867000000|2021-05-24 14:36:40|16270.96|16270.96|16270.96|16270.96|16270.96|16270.96|16270.96|16270.96|0
1621867010000|2021-05-24 14:36:50|16272.11|16272.11|16272.11|16272.11|16272.11|16272.11|16272.11|16272.11|0
1621867060000|2021-05-24 14:37:40|16274.9|16274.9|16274.9|16274.9|16274.9|16274.9|16274.9|16274.9|0
1621867200000|2021-05-24 14:40:00|16273.5|16273.5|16273.5|16273.5|16273.5|16273.5|16273.5|16273.5|0
1621867260000|2021-05-24 14:41:00|16274.9|16274.9|16274.9|16274.9|16274.9|16274.9|16274.9|16274.9|0
1621867270000|2021-05-24 14:41:10|16270.93|16270.93|16270.93|16270.93|16270.93|16270.93|16270.93|16270.93|0
1621867290000|2021-05-24 14:41:30|16272.33|16272.33|16272.33|16272.33|16272.33|16272.33|16272.33|16272.33|0
1621867310000|2021-05-24 14:41:50|16273.73|16273.73|16273.73|16273.73|16273.73|16273.73|16273.73|16273.73|0
1621867370000|2021-05-24 14:42:50|16272.33|16272.33|16272.33|16272.33|16272.33|16272.33|16272.33|16272.33|0
1621867380000|2021-05-24 14:43:00|16276.3|16276.3|16276.3|16276.3|16276.3|16276.3|16276.3|16276.3|0
1621867410000|2021-05-24 14:43:30|16272.33|16272.33|16275.13|16275.13|16275.13|16275.13|16272.33|16272.33|0
1621867490000|2021-05-24 14:44:50|16273.73|16273.73|16273.73|16273.73|16273.73|16273.73|16273.73|16273.73|0
1621867530000|2021-05-24 14:45:30|16274.88|16274.88|16274.88|16274.88|16274.88|16274.88|16274.88|16274.88|0
1621867560000|2021-05-24 14:46:00|16276.28|16276.28|16276.28|16276.28|16276.28|16276.28|16276.28|16276.28|0
1621867650000|2021-05-24 14:47:30|16287.46|16287.46|16287.46|16287.46|16287.46|16287.46|16287.46|16287.46|0
1621867710000|2021-05-24 14:48:30|16288.86|16288.86|16292.83|16292.83|16292.83|16292.83|16288.86|16288.86|0
1621867730000|2021-05-24 14:48:50|16288.86|16288.86|16288.86|16288.86|16288.86|16288.86|16288.86|16288.86|0
1621867780000|2021-05-24 14:49:40|16287.46|16287.46|16287.46|16287.46|16287.46|16287.46|16287.46|16287.46|0
1621867860000|2021-05-24 14:51:00|16283.49|16283.49|16279.52|16279.52|16283.49|16283.49|16279.52|16279.52|0
1621868000000|2021-05-24 14:53:20|16280.67|16280.67|16280.67|16280.67|16280.67|16280.67|16280.67|16280.67|0
1621868090000|2021-05-24 14:54:50|16279.27|16279.27|16279.27|16279.27|16279.27|16279.27|16279.27|16279.27|0
1621868200000|2021-05-24 14:56:40|16286.04|16286.04|16286.04|16286.04|16286.04|16286.04|16286.04|16286.04|0
1621868220000|2021-05-24 14:57:00|16287.44|16287.44|16287.44|16287.44|16287.44|16287.44|16287.44|16287.44|0
1621868250000|2021-05-24 14:57:30|16289.42|16289.42|16289.42|16289.42|16289.42|16289.42|16289.42|16289.42|0
1621868310000|2021-05-24 14:58:30|16291.4|16291.4|16291.4|16291.4|16291.4|16291.4|16291.4|16291.4|0
1621868320000|2021-05-24 14:58:40|16292.8|16292.8|16292.8|16292.8|16292.8|16292.8|16292.8|16292.8|0
1621868370000|2021-05-24 14:59:30|16290.01|16290.01|16290.01|16290.01|16290.01|16290.01|16290.01|16290.01|0
1621868390000|2021-05-24 14:59:50|16288.61|16288.61|16287.21|16287.21|16288.61|16288.61|16287.21|16287.21|0
1621868560000|2021-05-24 15:02:40|16291.18|16291.18|16291.18|16291.18|16291.18|16291.18|16291.18|16291.18|0
1621868600000|2021-05-24 15:03:20|16289.78|16289.78|16289.78|16289.78|16289.78|16289.78|16289.78|16289.78|0
1621868680000|2021-05-24 15:04:40|16288.38|16288.38|16288.38|16288.38|16288.38|16288.38|16288.38|16288.38|0
1621868700000|2021-05-24 15:05:00|16286.98|16286.98|16283.02|16283.02|16286.98|16286.98|16283.02|16283.02|0
1621868720000|2021-05-24 15:05:20|16281.87|16281.87|16281.87|16281.87|16281.87|16281.87|16281.87|16281.87|0
1621868750000|2021-05-24 15:05:50|16283.27|16283.27|16283.27|16283.27|16283.27|16283.27|16283.27|16283.27|0
1621868760000|2021-05-24 15:06:00|16286.06|16286.06|16286.06|16286.06|16286.06|16286.06|16286.06|16286.06|0
1621868790000|2021-05-24 15:06:30|16288.86|16288.86|16288.86|16288.86|16288.86|16288.86|16288.86|16288.86|0
1621868840000|2021-05-24 15:07:20|16287.46|16287.46|16287.46|16287.46|16287.46|16287.46|16287.46|16287.46|0
1621868910000|2021-05-24 15:08:30|16288.86|16288.86|16290.26|16290.26|16290.26|16290.26|16288.86|16288.86|0
1621868990000|2021-05-24 15:09:50|16291.65|16291.65|16291.65|16291.65|16291.65|16291.65|16291.65|16291.65|0
1621869240000|2021-05-24 15:14:00|16290.26|16290.26|16290.26|16290.26|16290.26|16290.26|16290.26|16290.26|0
1621869260000|2021-05-24 15:14:20|16288.86|16288.86|16288.86|16288.86|16288.86|16288.86|16288.86|16288.86|0
1621869320000|2021-05-24 15:15:20|16291.65|16291.65|16293.05|16293.05|16293.05|16293.05|16291.65|16291.65|0
1621869400000|2021-05-24 15:16:40|16294.45|16294.45|16294.45|16294.45|16294.45|16294.45|16294.45|16294.45|0
1621869420000|2021-05-24 15:17:00|16290.48|16290.48|16290.48|16290.48|16290.48|16290.48|16290.48|16290.48|0
1621869450000|2021-05-24 15:17:30|16291.88|16291.88|16291.88|16291.88|16291.88|16291.88|16291.88|16291.88|0
1621869470000|2021-05-24 15:17:50|16287.91|16287.91|16287.91|16287.91|16287.91|16287.91|16287.91|16287.91|0
1621869480000|2021-05-24 15:18:00|16291.88|16291.88|16291.88|16291.88|16291.88|16291.88|16291.88|16291.88|0
1621869500000|2021-05-24 15:18:20|16293.28|16293.28|16293.28|16293.28|16293.28|16293.28|16293.28|16293.28|0
1621869510000|2021-05-24 15:18:30|16292.13|16292.13|16292.13|16292.13|16292.13|16292.13|16292.13|16292.13|0
1621869600000|2021-05-24 15:20:00|16290.73|16290.73|16290.73|16290.73|16290.73|16290.73|16290.73|16290.73|0
1621869660000|2021-05-24 15:21:00|16292.13|16292.13|16292.13|16292.13|16292.13|16292.13|16292.13|16292.13|0
1621869670000|2021-05-24 15:21:10|16293.53|16293.53|16293.53|16293.53|16293.53|16293.53|16293.53|16293.53|0
1621869680000|2021-05-24 15:21:20|16294.93|16294.93|16294.93|16294.93|16294.93|16294.93|16294.93|16294.93|0
1621869690000|2021-05-24 15:21:30|16298.89|16298.89|16298.89|16298.89|16298.89|16298.89|16298.89|16298.89|0
1621869700000|2021-05-24 15:21:40|16300.29|16300.29|16300.29|16300.29|16300.29|16300.29|16300.29|16300.29|0
1621869710000|2021-05-24 15:21:50|16301.69|16301.69|16301.69|16301.69|16301.69|16301.69|16301.69|16301.69|0
1621869740000|2021-05-24 15:22:20|16303.09|16303.09|16303.09|16303.09|16303.09|16303.09|16303.09|16303.09|0
1621869770000|2021-05-24 15:22:50|16307.06|16307.06|16307.06|16307.06|16307.06|16307.06|16307.06|16307.06|0
1621869810000|2021-05-24 15:23:30|16311.02|16311.02|16311.02|16311.02|16311.02|16311.02|16311.02|16311.02|0
1621869840000|2021-05-24 15:24:00|16309.63|16309.63|16312.2|16312.2|16312.2|16312.2|16308.23|16308.23|0
1621869890000|2021-05-24 15:24:50|16308.23|16308.23|16304.26|16304.26|16308.23|16308.23|16304.26|16304.26|0
1621869910000|2021-05-24 15:25:10|16306.56|16306.56|16309.35|16309.35|16309.35|16309.35|16306.56|16306.56|0
1621869920000|2021-05-24 15:25:20|16305.38|16305.38|16303.99|16303.99|16305.38|16305.38|16303.99|16303.99|0
1621870000000|2021-05-24 15:26:40|16311.92|16311.92|16311.92|16311.92|16311.92|16311.92|16311.92|16311.92|0
1621870030000|2021-05-24 15:27:10|16313.07|16313.07|16311.67|16311.67|16313.07|16313.07|16311.67|16311.67|0
1621870070000|2021-05-24 15:27:50|16313.07|16313.07|16314.47|16314.47|16314.47|16314.47|16313.07|16313.07|0
1621870090000|2021-05-24 15:28:10|16322.4|16322.4|16322.4|16322.4|16322.4|16322.4|16322.4|16322.4|0
1621870100000|2021-05-24 15:28:20|16318.44|16318.44|16326.37|16326.37|16326.37|16326.37|16318.44|16318.44|0
1621870150000|2021-05-24 15:29:10|16324.97|16324.97|16324.97|16324.97|16324.97|16324.97|16324.97|16324.97|0
1621870190000|2021-05-24 15:29:50|16323.83|16323.83|16318.69|16318.69|16323.83|16323.83|16314.49|16314.49|0
1621926920000|2021-05-25 07:15:20|16329.85|16329.85|16333.82|16333.82|16333.82|16333.82|16329.85|16329.85|0
1621926930000|2021-05-25 07:15:30|16337.79|16337.79|16341.76|16341.76|16341.76|16341.76|16337.79|16337.79|0
1621926970000|2021-05-25 07:16:10|16329.85|16329.85|16329.85|16329.85|16329.85|16329.85|16329.85|16329.85|0
1621926980000|2021-05-25 07:16:20|16337.79|16337.79|16345.72|16345.72|16345.72|16345.72|16337.79|16337.79|0
1621927000000|2021-05-25 07:16:40|16337.79|16337.79|16337.79|16337.79|16337.79|16337.79|16337.79|16337.79|0
1621927010000|2021-05-25 07:16:50|16334.99|16334.99|16334.99|16334.99|16334.99|16334.99|16334.99|16334.99|0
1621927050000|2021-05-25 07:17:30|16337.79|16337.79|16337.79|16337.79|16337.79|16337.79|16337.79|16337.79|0
1621927110000|2021-05-25 07:18:30|16333.82|16333.82|16333.82|16333.82|16333.82|16333.82|16333.82|16333.82|0
1621927130000|2021-05-25 07:18:50|16336.62|16336.62|16336.62|16336.62|16336.62|16336.62|16336.62|16336.62|0
1621927140000|2021-05-25 07:19:00|16342.21|16342.21|16342.21|16342.21|16342.21|16342.21|16342.21|16342.21|0
1621927150000|2021-05-25 07:19:10|16340.81|16340.81|16340.81|16340.81|16340.81|16340.81|16340.81|16340.81|0
1621927180000|2021-05-25 07:19:40|16338.01|16338.01|16338.01|16338.01|16338.01|16338.01|16338.01|16338.01|0
1621927210000|2021-05-25 07:20:10|16341.98|16341.98|16341.98|16341.98|16341.98|16341.98|16341.98|16341.98|0
1621927230000|2021-05-25 07:20:30|16339.19|16339.19|16339.19|16339.19|16339.19|16339.19|16339.19|16339.19|0
1621927240000|2021-05-25 07:20:40|16341.98|16341.98|16341.98|16341.98|16341.98|16341.98|16341.98|16341.98|0
1621927250000|2021-05-25 07:20:50|16345.95|16345.95|16349.92|16349.92|16349.92|16349.92|16345.95|16345.95|0
1621927270000|2021-05-25 07:21:10|16354.11|16354.11|16354.11|16354.11|16354.11|16354.11|16354.11|16354.11|0
1621927330000|2021-05-25 07:22:10|16352.71|16352.71|16352.71|16352.71|16352.71|16352.71|16352.71|16352.71|0
1621927340000|2021-05-25 07:22:20|16351.32|16351.32|16349.92|16349.92|16351.32|16351.32|16349.92|16349.92|0
1621927350000|2021-05-25 07:22:30|16353.89|16353.89|16357.85|16357.85|16357.85|16357.85|16353.89|16353.89|0
1621927370000|2021-05-25 07:22:50|16360.15|16360.15|16360.15|16360.15|16360.15|16360.15|16360.15|16360.15|0
1621927420000|2021-05-25 07:23:40|16358.75|16358.75|16358.75|16358.75|16358.75|16358.75|16358.75|16358.75|0
1621927440000|2021-05-25 07:24:00|16356.77|16356.77|16356.77|16356.77|16356.77|16356.77|16356.77|16356.77|0
1621927490000|2021-05-25 07:24:50|16350.82|16350.82|16350.82|16350.82|16350.82|16350.82|16350.82|16350.82|0
1621927560000|2021-05-25 07:26:00|16349.42|16349.42|16349.42|16349.42|16349.42|16349.42|16349.42|16349.42|0
1621927630000|2021-05-25 07:27:10|16345.22|16345.22|16343.83|16343.83|16345.22|16345.22|16342.43|16342.43|0
1621927640000|2021-05-25 07:27:20|16342.43|16342.43|16342.43|16342.43|16342.43|16342.43|16342.43|16342.43|0
1621927670000|2021-05-25 07:27:50|16346.62|16346.62|16346.62|16346.62|16346.62|16346.62|16346.62|16346.62|0
1621927680000|2021-05-25 07:28:00|16350.59|16350.59|16350.59|16350.59|16350.59|16350.59|16350.59|16350.59|0
1621927690000|2021-05-25 07:28:10|16354.56|16354.56|16366.46|16366.46|16370.43|16370.43|16354.56|16354.56|0
1621927700000|2021-05-25 07:28:20|16363.66|16363.66|16363.66|16363.66|16363.66|16363.66|16363.66|16363.66|0
1621927740000|2021-05-25 07:29:00|16364.81|16364.81|16364.81|16364.81|16364.81|16364.81|16364.81|16364.81|0
1621927760000|2021-05-25 07:29:20|16367.11|16367.11|16363.14|16363.14|16367.11|16367.11|16363.14|16363.14|0
1621927850000|2021-05-25 07:30:50|16359.17|16359.17|16359.17|16359.17|16359.17|16359.17|16359.17|16359.17|0
1621927880000|2021-05-25 07:31:20|16363.37|16363.37|16364.77|16364.77|16364.77|16364.77|16363.37|16363.37|0
1621927950000|2021-05-25 07:32:30|16361.97|16361.97|16361.97|16361.97|16361.97|16361.97|16361.97|16361.97|0
1621928030000|2021-05-25 07:33:50|16359.17|16359.17|16359.17|16359.17|16359.17|16359.17|16359.17|16359.17|0
1621928100000|2021-05-25 07:35:00|16353.58|16353.58|16349.61|16349.61|16353.58|16353.58|16349.61|16349.61|0
1621928110000|2021-05-25 07:35:10|16348.22|16348.22|16348.22|16348.22|16355.21|16355.21|16348.22|16348.22|0
1621928180000|2021-05-25 07:36:20|16347.07|16347.07|16347.07|16347.07|16347.07|16347.07|16347.07|16347.07|0
1621928280000|2021-05-25 07:38:00|16351.04|16351.04|16343.1|16343.1|16351.04|16351.04|16339.13|16339.13|0
1621928400000|2021-05-25 07:40:00|16351.04|16351.04|16351.04|16351.04|16351.04|16351.04|16351.04|16351.04|0
1621928440000|2021-05-25 07:40:40|16355|16355|16355|16355|16355|16355|16355|16355|0
1621928450000|2021-05-25 07:40:50|16351.04|16351.04|16351.04|16351.04|16351.04|16351.04|16351.04|16351.04|0
1621928460000|2021-05-25 07:41:00|16353.83|16353.83|16353.83|16353.83|16353.83|16353.83|16353.83|16353.83|0
1621928470000|2021-05-25 07:41:10|16357.8|16357.8|16361.77|16361.77|16361.77|16361.77|16357.8|16357.8|0
1621928560000|2021-05-25 07:42:40|16357.57|16357.57|16357.57|16357.57|16357.57|16357.57|16357.57|16357.57|0
1621928570000|2021-05-25 07:42:50|16356.42|16356.42|16356.42|16356.42|16356.42|16356.42|16356.42|16356.42|0
1621928590000|2021-05-25 07:43:10|16360.39|16360.39|16360.39|16360.39|16360.39|16360.39|16360.39|16360.39|0
1621928700000|2021-05-25 07:45:00|16361.54|16361.54|16361.54|16361.54|16361.54|16361.54|16361.54|16361.54|0
1621928710000|2021-05-25 07:45:10|16365.51|16365.51|16369.48|16369.48|16369.48|16369.48|16365.51|16365.51|0
1621928790000|2021-05-25 07:46:30|16361.54|16361.54|16361.54|16361.54|16361.54|16361.54|16361.54|16361.54|0
1621928830000|2021-05-25 07:47:10|16364.34|16364.34|16364.34|16364.34|16364.34|16364.34|16364.34|16364.34|0
1621928870000|2021-05-25 07:47:50|16361.54|16361.54|16361.54|16361.54|16361.54|16361.54|16361.54|16361.54|0
1621928920000|2021-05-25 07:48:40|16362.94|16362.94|16362.94|16362.94|16362.94|16362.94|16362.94|16362.94|0
1621928960000|2021-05-25 07:49:20|16360.14|16360.14|16360.14|16360.14|16360.14|16360.14|16360.14|16360.14|0
1621928980000|2021-05-25 07:49:40|16361.54|16361.54|16361.54|16361.54|16361.54|16361.54|16361.54|16361.54|0
1621929000000|2021-05-25 07:50:00|16360.14|16360.14|16360.14|16360.14|16360.14|16360.14|16360.14|16360.14|0
1621929060000|2021-05-25 07:51:00|16356.17|16356.17|16352.21|16352.21|16356.17|16356.17|16352.21|16352.21|0
1621929070000|2021-05-25 07:51:10|16360.14|16360.14|16361.54|16361.54|16361.54|16361.54|16360.14|16360.14|0
1621929080000|2021-05-25 07:51:20|16362.94|16362.94|16362.94|16362.94|16362.94|16362.94|16362.94|16362.94|0
1621929160000|2021-05-25 07:52:40|16361.54|16361.54|16361.54|16361.54|16361.54|16361.54|16361.54|16361.54|0
1621929200000|2021-05-25 07:53:20|16365.51|16365.51|16365.51|16365.51|16365.51|16365.51|16365.51|16365.51|0
1621929210000|2021-05-25 07:53:30|16361.54|16361.54|16361.54|16361.54|16361.54|16361.54|16361.54|16361.54|0
1621929240000|2021-05-25 07:54:00|16357.57|16357.57|16348.24|16348.24|16357.57|16357.57|16348.24|16348.24|0
1621929300000|2021-05-25 07:55:00|16352.21|16352.21|16352.21|16352.21|16352.21|16352.21|16352.21|16352.21|0
1621929400000|2021-05-25 07:56:40|16348.24|16348.24|16348.24|16348.24|16348.24|16348.24|16348.24|16348.24|0
1621929430000|2021-05-25 07:57:10|16349.64|16349.64|16349.64|16349.64|16349.64|16349.64|16349.64|16349.64|0
1621929440000|2021-05-25 07:57:20|16348.24|16348.24|16346.84|16346.84|16348.24|16348.24|16346.84|16346.84|0
1621929530000|2021-05-25 07:58:50|16344.05|16344.05|16344.05|16344.05|16344.05|16344.05|16344.05|16344.05|0
1621929640000|2021-05-25 08:00:40|16353.83|16353.83|16353.83|16353.83|16353.83|16353.83|16353.83|16353.83|0
1621929650000|2021-05-25 08:00:50|16356.63|16356.63|16352.43|16352.43|16356.63|16356.63|16352.43|16352.43|0
1621929660000|2021-05-25 08:01:00|16353.83|16353.83|16353.83|16353.83|16353.83|16353.83|16353.83|16353.83|0
1621929670000|2021-05-25 08:01:10|16356.63|16356.63|16355.23|16355.23|16358.03|16358.03|16355.23|16355.23|0
1621929770000|2021-05-25 08:02:50|16351.26|16351.26|16354.06|16354.06|16354.06|16354.06|16351.26|16351.26|0
1621929840000|2021-05-25 08:04:00|16352.66|16352.66|16351.26|16351.26|16352.66|16352.66|16351.26|16351.26|0
1621929920000|2021-05-25 08:05:20|16348.97|16348.97|16348.97|16348.97|16348.97|16348.97|16348.97|16348.97|0
1621929950000|2021-05-25 08:05:50|16352.93|16352.93|16352.93|16352.93|16352.93|16352.93|16352.93|16352.93|0
1621930000000|2021-05-25 08:06:40|16348.97|16348.97|16345.27|16345.27|16348.97|16348.97|16345.27|16345.27|0
1621930050000|2021-05-25 08:07:30|16343.87|16343.87|16343.87|16343.87|16343.87|16343.87|16343.87|16343.87|0
1621930150000|2021-05-25 08:09:10|16339.91|16339.91|16339.91|16339.91|16339.91|16339.91|16339.91|16339.91|0
1621930170000|2021-05-25 08:09:30|16341.3|16341.3|16344.1|16344.1|16344.1|16344.1|16341.3|16341.3|0
1621930180000|2021-05-25 08:09:40|16342.7|16342.7|16342.7|16342.7|16342.7|16342.7|16342.7|16342.7|0
1621930190000|2021-05-25 08:09:50|16348.29|16348.29|16349.69|16349.69|16349.69|16349.69|16348.29|16348.29|0
1621930210000|2021-05-25 08:10:10|16345.72|16345.72|16345.72|16345.72|16345.72|16345.72|16345.72|16345.72|0
1621930340000|2021-05-25 08:12:20|16347.12|16347.12|16347.12|16347.12|16347.12|16347.12|16347.12|16347.12|0
1621930380000|2021-05-25 08:13:00|16345.72|16345.72|16345.72|16345.72|16345.72|16345.72|16345.72|16345.72|0
1621930400000|2021-05-25 08:13:20|16342.93|16342.93|16342.93|16342.93|16342.93|16342.93|16342.93|16342.93|0
1621930440000|2021-05-25 08:14:00|16338.96|16338.96|16338.96|16338.96|16338.96|16338.96|16338.96|16338.96|0
1621930450000|2021-05-25 08:14:10|16334.99|16334.99|16330.8|16330.8|16334.99|16334.99|16330.8|16330.8|0
1621930460000|2021-05-25 08:14:20|16332.2|16332.2|16332.2|16332.2|16332.2|16332.2|16332.2|16332.2|0
1621930510000|2021-05-25 08:15:10|16333.34|16333.34|16333.34|16333.34|16333.34|16333.34|16333.34|16333.34|0
1621930550000|2021-05-25 08:15:50|16329.38|16329.38|16329.38|16329.38|16329.38|16329.38|16329.38|16329.38|0
1621930620000|2021-05-25 08:17:00|16327.98|16327.98|16326.58|16326.58|16327.98|16327.98|16326.58|16326.58|0
1621930650000|2021-05-25 08:17:30|16330.55|16330.55|16330.55|16330.55|16330.55|16330.55|16330.55|16330.55|0
1621930660000|2021-05-25 08:17:40|16329.15|16329.15|16329.15|16329.15|16329.15|16329.15|16329.15|16329.15|0
1621930680000|2021-05-25 08:18:00|16333.12|16333.12|16333.12|16333.12|16333.12|16333.12|16333.12|16333.12|0
1621930700000|2021-05-25 08:18:20|16329.15|16329.15|16325.18|16325.18|16329.15|16329.15|16325.18|16325.18|0
1621930750000|2021-05-25 08:19:10|16317.25|16317.25|16317.25|16317.25|16317.25|16317.25|16317.25|16317.25|0
1621930900000|2021-05-25 08:21:40|16325.18|16325.18|16325.18|16325.18|16325.18|16325.18|16325.18|16325.18|0
1621930910000|2021-05-25 08:21:50|16324.03|16324.03|16324.03|16324.03|16324.03|16324.03|16324.03|16324.03|0
1621930950000|2021-05-25 08:22:30|16325.43|16325.43|16325.43|16325.43|16325.43|16325.43|16325.43|16325.43|0
1621930970000|2021-05-25 08:22:50|16329.63|16329.63|16329.63|16329.63|16329.63|16329.63|16329.63|16329.63|0
1621931010000|2021-05-25 08:23:30|16331.02|16331.02|16331.02|16331.02|16331.02|16331.02|16331.02|16331.02|0
1621931110000|2021-05-25 08:25:10|16334.99|16334.99|16338.96|16338.96|16338.96|16338.96|16334.99|16334.99|0
1621931220000|2021-05-25 08:27:00|16340.11|16340.11|16340.11|16340.11|16340.11|16340.11|16340.11|16340.11|0
1621931230000|2021-05-25 08:27:10|16348.04|16348.04|16348.04|16348.04|16348.04|16348.04|16348.04|16348.04|0
1621931290000|2021-05-25 08:28:10|16350.84|16350.84|16353.64|16353.64|16353.64|16353.64|16350.84|16350.84|0
1621931340000|2021-05-25 08:29:00|16357.6|16357.6|16357.6|16357.6|16357.6|16357.6|16357.6|16357.6|0
1621931360000|2021-05-25 08:29:20|16359|16359|16357.6|16357.6|16359|16359|16357.6|16357.6|0
1621931380000|2021-05-25 08:29:40|16361.57|16361.57|16362.72|16362.72|16362.72|16362.72|16361.57|16361.57|0
1621931390000|2021-05-25 08:29:50|16365.52|16365.52|16365.52|16365.52|16365.52|16365.52|16365.52|16365.52|0
1621931450000|2021-05-25 08:30:50|16368.31|16368.31|16368.31|16368.31|16368.31|16368.31|16368.31|16368.31|0
1621931470000|2021-05-25 08:31:10|16369.71|16369.71|16369.71|16369.71|16369.71|16369.71|16369.71|16369.71|0
1621931500000|2021-05-25 08:31:40|16368.31|16368.31|16365.52|16365.52|16368.31|16368.31|16365.52|16365.52|0
1621931770000|2021-05-25 08:36:10|16361.55|16361.55|16360.15|16360.15|16361.55|16361.55|16360.15|16360.15|0
1621931920000|2021-05-25 08:38:40|16358.75|16358.75|16358.75|16358.75|16358.75|16358.75|16358.75|16358.75|0
1621932210000|2021-05-25 08:43:30|16366.69|16366.69|16366.69|16366.69|16366.69|16366.69|16366.69|16366.69|0
1621932280000|2021-05-25 08:44:40|16365.29|16365.29|16365.29|16365.29|16365.29|16365.29|16365.29|16365.29|0
1621932350000|2021-05-25 08:45:50|16361.32|16361.32|16361.32|16361.32|16361.32|16361.32|16361.32|16361.32|0
1621932370000|2021-05-25 08:46:10|16357.35|16357.35|16365.29|16365.29|16365.29|16365.29|16357.35|16357.35|0
1621932420000|2021-05-25 08:47:00|16361.32|16361.32|16361.32|16361.32|16361.32|16361.32|16361.32|16361.32|0
1621932460000|2021-05-25 08:47:40|16359.92|16359.92|16359.92|16359.92|16359.92|16359.92|16359.92|16359.92|0
1621932500000|2021-05-25 08:48:20|16361.32|16361.32|16362.72|16362.72|16362.72|16362.72|16361.32|16361.32|0
1621932560000|2021-05-25 08:49:20|16365.02|16365.02|16365.02|16365.02|16365.02|16365.02|16365.02|16365.02|0
1621932600000|2021-05-25 08:50:00|16362.22|16362.22|16362.22|16362.22|16362.22|16362.22|16362.22|16362.22|0
1621932620000|2021-05-25 08:50:20|16360.82|16360.82|16360.82|16360.82|16360.82|16360.82|16360.82|16360.82|0
1621932710000|2021-05-25 08:51:50|16364.79|16364.79|16364.79|16364.79|16364.79|16364.79|16364.79|16364.79|0
1621932740000|2021-05-25 08:52:20|16368.98|16368.98|16368.98|16368.98|16368.98|16368.98|16368.98|16368.98|0
1621932760000|2021-05-25 08:52:40|16370.38|16370.38|16370.38|16370.38|16370.38|16370.38|16370.38|16370.38|0
1621932850000|2021-05-25 08:54:10|16366.41|16366.41|16362.45|16362.45|16366.41|16366.41|16362.45|16362.45|0
1621932860000|2021-05-25 08:54:20|16358.48|16358.48|16358.48|16358.48|16358.48|16358.48|16358.48|16358.48|0
1621932870000|2021-05-25 08:54:30|16362.45|16362.45|16362.45|16362.45|16362.45|16362.45|16362.45|16362.45|0
1621933010000|2021-05-25 08:56:50|16361.3|16361.3|16361.3|16361.3|16361.3|16361.3|16361.3|16361.3|0
1621933030000|2021-05-25 08:57:10|16360.15|16360.15|16360.15|16360.15|16360.15|16360.15|16360.15|16360.15|0
1621933070000|2021-05-25 08:57:50|16361.55|16361.55|16361.55|16361.55|16361.55|16361.55|16361.55|16361.55|0
1621933210000|2021-05-25 09:00:10|16365.74|16365.74|16365.74|16365.74|16365.74|16365.74|16365.74|16365.74|0
1621933220000|2021-05-25 09:00:20|16369.71|16369.71|16373.68|16373.68|16373.68|16373.68|16369.71|16369.71|0
1621933250000|2021-05-25 09:00:50|16379.27|16379.27|16379.27|16379.27|16379.27|16379.27|16379.27|16379.27|0
1621933260000|2021-05-25 09:01:00|16376.47|16376.47|16376.47|16376.47|16376.47|16376.47|16376.47|16376.47|0
1621933280000|2021-05-25 09:01:20|16375.08|16375.08|16375.08|16375.08|16375.08|16375.08|16375.08|16375.08|0
1621933290000|2021-05-25 09:01:30|16376.47|16376.47|16376.47|16376.47|16376.47|16376.47|16376.47|16376.47|0
1621933310000|2021-05-25 09:01:50|16380.44|16380.44|16375.97|16375.97|16380.44|16380.44|16373.68|16373.68|0
1621933380000|2021-05-25 09:03:00|16372.01|16372.01|16372.01|16372.01|16372.01|16372.01|16372.01|16372.01|0
1621933480000|2021-05-25 09:04:40|16377.6|16377.6|16380.39|16380.39|16380.39|16380.39|16377.6|16377.6|0
1621933570000|2021-05-25 09:06:10|16376.43|16376.43|16376.43|16376.43|16376.43|16376.43|16376.43|16376.43|0
1621933580000|2021-05-25 09:06:20|16373.63|16373.63|16372.23|16372.23|16373.63|16373.63|16372.23|16372.23|0
1621933660000|2021-05-25 09:07:40|16369.94|16369.94|16365.97|16365.97|16369.94|16369.94|16365.97|16365.97|0
1621933810000|2021-05-25 09:10:10|16361.77|16361.77|16361.77|16361.77|16361.77|16361.77|16361.77|16361.77|0
1621933820000|2021-05-25 09:10:20|16357.58|16357.58|16357.58|16357.58|16357.58|16357.58|16357.58|16357.58|0
1621933930000|2021-05-25 09:12:10|16361.55|16361.55|16361.55|16361.55|16361.55|16361.55|16361.55|16361.55|0
1621934210000|2021-05-25 09:16:50|16360.15|16360.15|16360.15|16360.15|16360.15|16360.15|16360.15|16360.15|0
1621934250000|2021-05-25 09:17:30|16361.55|16361.55|16361.55|16361.55|16361.55|16361.55|16361.55|16361.55|0
1621934270000|2021-05-25 09:17:50|16362.95|16362.95|16362.95|16362.95|16362.95|16362.95|16362.95|16362.95|0
1621934430000|2021-05-25 09:20:30|16361.55|16361.55|16361.55|16361.55|16361.55|16361.55|16361.55|16361.55|0
1621934440000|2021-05-25 09:20:40|16360.15|16360.15|16360.15|16360.15|16360.15|16360.15|16360.15|16360.15|0
1621934460000|2021-05-25 09:21:00|16352.21|16352.21|16356.18|16356.18|16356.18|16356.18|16352.21|16352.21|0
1621934510000|2021-05-25 09:21:50|16354.78|16354.78|16354.78|16354.78|16354.78|16354.78|16354.78|16354.78|0
1621934580000|2021-05-25 09:23:00|16353.39|16353.39|16351.99|16351.99|16353.39|16353.39|16351.99|16351.99|0
1621934620000|2021-05-25 09:23:40|16353.39|16353.39|16353.39|16353.39|16353.39|16353.39|16353.39|16353.39|0
1621934760000|2021-05-25 09:26:00|16351.99|16351.99|16351.99|16351.99|16351.99|16351.99|16351.99|16351.99|0
1621934780000|2021-05-25 09:26:20|16348.02|16348.02|16348.02|16348.02|16348.02|16348.02|16348.02|16348.02|0
1621934850000|2021-05-25 09:27:30|16349.42|16349.42|16349.42|16349.42|16349.42|16349.42|16349.42|16349.42|0
1621934900000|2021-05-25 09:28:20|16350.82|16350.82|16350.82|16350.82|16350.82|16350.82|16350.82|16350.82|0
1621935030000|2021-05-25 09:30:30|16354.78|16354.78|16358.75|16358.75|16358.75|16358.75|16354.78|16354.78|0
1621935080000|2021-05-25 09:31:20|16366.69|16366.69|16366.69|16366.69|16366.69|16366.69|16366.69|16366.69|0
1621935110000|2021-05-25 09:31:50|16358.75|16358.75|16358.75|16358.75|16358.75|16358.75|16358.75|16358.75|0
1621935480000|2021-05-25 09:38:00|16362.72|16362.72|16362.72|16362.72|16362.72|16362.72|16362.72|16362.72|0
1621935490000|2021-05-25 09:38:10|16361.32|16361.32|16361.32|16361.32|16361.32|16361.32|16361.32|16361.32|0
1621935530000|2021-05-25 09:38:50|16365.29|16365.29|16365.29|16365.29|16365.29|16365.29|16365.29|16365.29|0
1621935590000|2021-05-25 09:39:50|16366.69|16366.69|16366.69|16366.69|16366.69|16366.69|16366.69|16366.69|0
1621935630000|2021-05-25 09:40:30|16369.48|16369.48|16369.48|16369.48|16369.48|16369.48|16369.48|16369.48|0
1621935670000|2021-05-25 09:41:10|16365.52|16365.52|16365.52|16365.52|16365.52|16365.52|16365.52|16365.52|0
1621935680000|2021-05-25 09:41:20|16364.37|16364.37|16364.37|16364.37|16364.37|16364.37|16364.37|16364.37|0
1621935740000|2021-05-25 09:42:20|16365.77|16365.77|16362.97|16362.97|16365.77|16365.77|16362.97|16362.97|0
1621935750000|2021-05-25 09:42:30|16359|16359|16359|16359|16359|16359|16359|16359|0
1621935950000|2021-05-25 09:45:50|16355.03|16355.03|16355.03|16355.03|16355.03|16355.03|16355.03|16355.03|0
1621935960000|2021-05-25 09:46:00|16353.89|16353.89|16353.89|16353.89|16353.89|16353.89|16353.89|16353.89|0
1621936030000|2021-05-25 09:47:10|16355.28|16355.28|16355.28|16355.28|16355.28|16355.28|16355.28|16355.28|0
1621936080000|2021-05-25 09:48:00|16359.25|16359.25|16359.25|16359.25|16359.25|16359.25|16359.25|16359.25|0
1621936090000|2021-05-25 09:48:10|16363.22|16363.22|16363.22|16363.22|16363.22|16363.22|16363.22|16363.22|0
1621936120000|2021-05-25 09:48:40|16364.37|16364.37|16364.37|16364.37|16364.37|16364.37|16364.37|16364.37|0
1621936240000|2021-05-25 09:50:40|16362.97|16362.97|16362.97|16362.97|16362.97|16362.97|16362.97|16362.97|0
1621936310000|2021-05-25 09:51:50|16364.37|16364.37|16360.4|16360.4|16364.37|16364.37|16360.4|16360.4|0
1621936340000|2021-05-25 09:52:20|16359|16359|16359|16359|16359|16359|16359|16359|0
1621936450000|2021-05-25 09:54:10|16357.6|16357.6|16357.6|16357.6|16357.6|16357.6|16357.6|16357.6|0
1621936560000|2021-05-25 09:56:00|16359|16359|16359|16359|16359|16359|16359|16359|0
1621936630000|2021-05-25 09:57:10|16360.4|16360.4|16360.4|16360.4|16360.4|16360.4|16360.4|16360.4|0
1621936640000|2021-05-25 09:57:20|16361.8|16361.8|16361.8|16361.8|16361.8|16361.8|16361.8|16361.8|0
1621936720000|2021-05-25 09:58:40|16365.77|16365.77|16365.77|16365.77|16365.77|16365.77|16365.77|16365.77|0
1621936940000|2021-05-25 10:02:20|16369.73|16369.73|16369.73|16369.73|16369.73|16369.73|16369.73|16369.73|0
1621937050000|2021-05-25 10:04:10|16371.13|16371.13|16369.73|16369.73|16371.13|16371.13|16369.73|16369.73|0
1621937220000|2021-05-25 10:07:00|16368.34|16368.34|16366.94|16366.94|16368.34|16368.34|16366.94|16366.94|0
1621937290000|2021-05-25 10:08:10|16370.9|16370.9|16370.9|16370.9|16370.9|16370.9|16370.9|16370.9|0
1621937400000|2021-05-25 10:10:00|16375.1|16375.1|16375.1|16375.1|16375.1|16375.1|16375.1|16375.1|0
1621937420000|2021-05-25 10:10:20|16376.25|16376.25|16380.21|16380.21|16380.21|16380.21|16376.25|16376.25|0
1621937480000|2021-05-25 10:11:20|16383.01|16383.01|16384.41|16384.41|16384.41|16384.41|16383.01|16383.01|0
1621937490000|2021-05-25 10:11:30|16387.2|16387.2|16387.2|16387.2|16387.2|16387.2|16387.2|16387.2|0
1621937530000|2021-05-25 10:12:10|16385.81|16385.81|16392.8|16392.8|16392.8|16392.8|16385.81|16385.81|0
1621937680000|2021-05-25 10:14:40|16391.4|16391.4|16391.4|16391.4|16391.4|16391.4|16391.4|16391.4|0
1621937710000|2021-05-25 10:15:10|16387.43|16387.43|16387.43|16387.43|16387.43|16387.43|16387.43|16387.43|0
1621937750000|2021-05-25 10:15:50|16386.03|16386.03|16386.03|16386.03|16386.03|16386.03|16386.03|16386.03|0
1621937820000|2021-05-25 10:17:00|16384.64|16384.64|16379.27|16379.27|16384.64|16384.64|16379.27|16379.27|0
1621937870000|2021-05-25 10:17:50|16375.3|16375.3|16375.3|16375.3|16375.3|16375.3|16375.3|16375.3|0
1621937940000|2021-05-25 10:19:00|16373.9|16373.9|16373.9|16373.9|16373.9|16373.9|16373.9|16373.9|0
1621938100000|2021-05-25 10:21:40|16375.3|16375.3|16375.3|16375.3|16375.3|16375.3|16375.3|16375.3|0
1621938140000|2021-05-25 10:22:20|16376.7|16376.7|16376.7|16376.7|16376.7|16376.7|16376.7|16376.7|0
1621938230000|2021-05-25 10:23:50|16372.73|16372.73|16372.73|16372.73|16372.73|16372.73|16372.73|16372.73|0
1621938380000|2021-05-25 10:26:20|16373.88|16373.88|16373.88|16373.88|16373.88|16373.88|16373.88|16373.88|0
1621938390000|2021-05-25 10:26:30|16372.48|16372.48|16372.48|16372.48|16372.48|16372.48|16372.48|16372.48|0
1621938400000|2021-05-25 10:26:40|16368.51|16368.51|16368.51|16368.51|16368.51|16368.51|16368.51|16368.51|0
1621938460000|2021-05-25 10:27:40|16367.12|16367.12|16367.12|16367.12|16367.12|16367.12|16367.12|16367.12|0
1621938510000|2021-05-25 10:28:30|16365.72|16365.72|16365.72|16365.72|16365.72|16365.72|16365.72|16365.72|0
1621938520000|2021-05-25 10:28:40|16369.69|16369.69|16369.69|16369.69|16369.69|16369.69|16369.69|16369.69|0
1621938530000|2021-05-25 10:28:50|16373.65|16373.65|16377.62|16377.62|16377.62|16377.62|16373.65|16373.65|0
1621938600000|2021-05-25 10:30:00|16379.92|16379.92|16379.92|16379.92|16379.92|16379.92|16379.92|16379.92|0
1621938630000|2021-05-25 10:30:30|16384.11|16384.11|16385.51|16385.51|16385.51|16385.51|16384.11|16384.11|0
1621938640000|2021-05-25 10:30:40|16386.91|16386.91|16386.91|16386.91|16386.91|16386.91|16386.91|16386.91|0
1621938970000|2021-05-25 10:36:10|16389.7|16389.7|16391.1|16391.1|16391.1|16391.1|16389.7|16389.7|0
1621938990000|2021-05-25 10:36:30|16389.7|16389.7|16389.7|16389.7|16389.7|16389.7|16389.7|16389.7|0
1621939000000|2021-05-25 10:36:40|16391.1|16391.1|16391.1|16391.1|16391.1|16391.1|16391.1|16391.1|0
1621939030000|2021-05-25 10:37:10|16392.5|16392.5|16393.9|16393.9|16393.9|16393.9|16391.1|16391.1|0
1621939070000|2021-05-25 10:37:50|16397.87|16397.87|16393.9|16393.9|16397.87|16397.87|16393.9|16393.9|0
1621939100000|2021-05-25 10:38:20|16392.75|16392.75|16392.75|16392.75|16392.75|16392.75|16392.75|16392.75|0
1621939130000|2021-05-25 10:38:50|16391.35|16391.35|16391.35|16391.35|16391.35|16391.35|16391.35|16391.35|0
1621939150000|2021-05-25 10:39:10|16399.29|16399.29|16399.29|16399.29|16399.29|16399.29|16399.29|16399.29|0
1621939200000|2021-05-25 10:40:00|16397.89|16397.89|16397.89|16397.89|16397.89|16397.89|16397.89|16397.89|0
1621939320000|2021-05-25 10:42:00|16396.49|16396.49|16395.09|16395.09|16396.49|16396.49|16395.09|16395.09|0
1621939590000|2021-05-25 10:46:30|16402.08|16402.08|16402.08|16402.08|16402.08|16402.08|16402.08|16402.08|0
1621939610000|2021-05-25 10:46:50|16406.05|16406.05|16406.05|16406.05|16406.05|16406.05|16406.05|16406.05|0
1621939680000|2021-05-25 10:48:00|16404.65|16404.65|16404.65|16404.65|16404.65|16404.65|16404.65|16404.65|0
1621939690000|2021-05-25 10:48:10|16406.05|16406.05|16406.05|16406.05|16406.05|16406.05|16406.05|16406.05|0
1621939710000|2021-05-25 10:48:30|16407.45|16407.45|16410.24|16410.24|16410.24|16410.24|16407.45|16407.45|0
1621939740000|2021-05-25 10:49:00|16404.65|16404.65|16401.86|16401.86|16404.65|16404.65|16399.06|16399.06|0
1621939750000|2021-05-25 10:49:10|16404.65|16404.65|16404.65|16404.65|16404.65|16404.65|16404.65|16404.65|0
1621939760000|2021-05-25 10:49:20|16406.05|16406.05|16406.05|16406.05|16406.05|16406.05|16406.05|16406.05|0
1621939770000|2021-05-25 10:49:30|16398.12|16398.12|16398.12|16398.12|16398.12|16398.12|16398.12|16398.12|0
1621939790000|2021-05-25 10:49:50|16402.08|16402.08|16410.02|16410.02|16413.99|16413.99|16402.08|16402.08|0
1621940120000|2021-05-25 10:55:20|16406.05|16406.05|16406.05|16406.05|16406.05|16406.05|16402.08|16402.08|0
1621940220000|2021-05-25 10:57:00|16407.45|16407.45|16407.45|16407.45|16407.45|16407.45|16407.45|16407.45|0
1621940290000|2021-05-25 10:58:10|16404.65|16404.65|16404.65|16404.65|16406.05|16406.05|16404.65|16404.65|0
1621940300000|2021-05-25 10:58:20|16403.25|16403.25|16403.25|16403.25|16403.25|16403.25|16403.25|16403.25|0
1621940360000|2021-05-25 10:59:20|16399.29|16399.29|16393.92|16393.92|16399.29|16399.29|16393.92|16393.92|0
1621940370000|2021-05-25 10:59:30|16392.77|16392.77|16391.63|16391.63|16392.77|16392.77|16391.63|16391.63|0
1621940380000|2021-05-25 10:59:40|16387.43|16387.43|16387.43|16387.43|16387.43|16387.43|16387.43|16387.43|0
1621940400000|2021-05-25 11:00:00|16384.64|16384.64|16384.64|16384.64|16384.64|16384.64|16384.64|16384.64|0
1621940440000|2021-05-25 11:00:40|16383.24|16383.24|16383.24|16383.24|16383.24|16383.24|16383.24|16383.24|0
1621940610000|2021-05-25 11:03:30|16377.65|16377.65|16377.65|16377.65|16377.65|16377.65|16377.65|16377.65|0
1621940670000|2021-05-25 11:04:30|16380.44|16380.44|16381.84|16381.84|16381.84|16381.84|16380.44|16380.44|0
1621940680000|2021-05-25 11:04:40|16383.24|16383.24|16383.24|16383.24|16383.24|16383.24|16383.24|16383.24|0
1621940980000|2021-05-25 11:09:40|16381.84|16381.84|16381.84|16381.84|16381.84|16381.84|16381.84|16381.84|0
1621941000000|2021-05-25 11:10:00|16379.04|16379.04|16379.04|16379.04|16379.04|16379.04|16379.04|16379.04|0
1621941010000|2021-05-25 11:10:10|16383.01|16383.01|16386.98|16386.98|16386.98|16386.98|16383.01|16383.01|0
1621941040000|2021-05-25 11:10:40|16390.95|16390.95|16390.95|16390.95|16390.95|16390.95|16390.95|16390.95|0
1621941130000|2021-05-25 11:12:10|16395.14|16395.14|16391.17|16391.17|16397.94|16397.94|16391.17|16391.17|0
1621941140000|2021-05-25 11:12:20|16392.57|16392.57|16392.57|16392.57|16392.57|16392.57|16392.57|16392.57|0
1621941200000|2021-05-25 11:13:20|16395.37|16395.37|16395.37|16395.37|16395.37|16395.37|16395.37|16395.37|0
1621941300000|2021-05-25 11:15:00|16391.4|16391.4|16391.4|16391.4|16391.4|16391.4|16391.4|16391.4|0
1621941450000|2021-05-25 11:17:30|16390|16390|16387.2|16387.2|16390|16390|16387.2|16387.2|0
1621941470000|2021-05-25 11:17:50|16391.4|16391.4|16391.4|16391.4|16391.4|16391.4|16391.4|16391.4|0
1621941480000|2021-05-25 11:18:00|16392.8|16392.8|16395.59|16395.59|16395.59|16395.59|16392.8|16392.8|0
1621941520000|2021-05-25 11:18:40|16390|16390|16385.81|16385.81|16390|16390|16385.81|16385.81|0
1621941610000|2021-05-25 11:20:10|16381.84|16381.84|16377.87|16377.87|16381.84|16381.84|16377.87|16377.87|0
1621941720000|2021-05-25 11:22:00|16380.67|16380.67|16380.67|16380.67|16380.67|16380.67|16380.67|16380.67|0
1621941800000|2021-05-25 11:23:20|16379.27|16379.27|16379.27|16379.27|16379.27|16379.27|16379.27|16379.27|0
1621941810000|2021-05-25 11:23:30|16375.3|16375.3|16375.3|16375.3|16375.3|16375.3|16375.3|16375.3|0
1621941880000|2021-05-25 11:24:40|16372.51|16372.51|16372.51|16372.51|16372.51|16372.51|16372.51|16372.51|0
1621942050000|2021-05-25 11:27:30|16376.47|16376.47|16376.47|16376.47|16376.47|16376.47|16376.47|16376.47|0
1621942060000|2021-05-25 11:27:40|16373.68|16373.68|16373.68|16373.68|16373.68|16373.68|16373.68|16373.68|0
1621942260000|2021-05-25 11:31:00|16377.65|16377.65|16373.68|16373.68|16377.65|16377.65|16373.68|16373.68|0
1621942500000|2021-05-25 11:35:00|16372.28|16372.28|16372.28|16372.28|16372.28|16372.28|16372.28|16372.28|0
1621942550000|2021-05-25 11:35:50|16373.68|16373.68|16370.88|16370.88|16373.68|16373.68|16370.88|16370.88|0
1621942620000|2021-05-25 11:37:00|16366.69|16366.69|16366.69|16366.69|16366.69|16366.69|16366.69|16366.69|0
1621942640000|2021-05-25 11:37:20|16363.89|16363.89|16363.89|16363.89|16363.89|16363.89|16363.89|16363.89|0
1621942680000|2021-05-25 11:38:00|16365.29|16365.29|16365.29|16365.29|16365.29|16365.29|16365.29|16365.29|0
1621942720000|2021-05-25 11:38:40|16361.32|16361.32|16361.32|16361.32|16361.32|16361.32|16361.32|16361.32|0
1621942940000|2021-05-25 11:42:20|16359.92|16359.92|16359.92|16359.92|16359.92|16359.92|16359.92|16359.92|0
1621942950000|2021-05-25 11:42:30|16355.96|16355.96|16355.96|16355.96|16355.96|16355.96|16355.96|16355.96|0
1621942980000|2021-05-25 11:43:00|16354.56|16354.56|16354.56|16354.56|16354.56|16354.56|16354.56|16354.56|0
1621943010000|2021-05-25 11:43:30|16357.35|16357.35|16357.35|16357.35|16357.35|16357.35|16357.35|16357.35|0
1621943030000|2021-05-25 11:43:50|16353.39|16353.39|16353.39|16353.39|16353.39|16353.39|16353.39|16353.39|0
1621943110000|2021-05-25 11:45:10|16357.35|16357.35|16357.35|16357.35|16357.35|16357.35|16357.35|16357.35|0
1621943240000|2021-05-25 11:47:20|16358.75|16358.75|16358.75|16358.75|16358.75|16358.75|16358.75|16358.75|0
1621943470000|2021-05-25 11:51:10|16357.35|16357.35|16357.35|16357.35|16357.35|16357.35|16357.35|16357.35|0
1621943650000|2021-05-25 11:54:10|16355.96|16355.96|16355.96|16355.96|16355.96|16355.96|16355.96|16355.96|0
1621943800000|2021-05-25 11:56:40|16359.92|16359.92|16359.92|16359.92|16359.92|16359.92|16359.92|16359.92|0
1621943810000|2021-05-25 11:56:50|16355.96|16355.96|16355.96|16355.96|16355.96|16355.96|16355.96|16355.96|0
1621943950000|2021-05-25 11:59:10|16354.56|16354.56|16357.35|16357.35|16357.35|16357.35|16354.56|16354.56|0
1621944130000|2021-05-25 12:02:10|16358.75|16358.75|16358.75|16358.75|16358.75|16358.75|16358.75|16358.75|0
1621944290000|2021-05-25 12:04:50|16362.72|16362.72|16362.72|16362.72|16362.72|16362.72|16362.72|16362.72|0
1621944330000|2021-05-25 12:05:30|16358.75|16358.75|16358.75|16358.75|16358.75|16358.75|16358.75|16358.75|0
1621944360000|2021-05-25 12:06:00|16354.56|16354.56|16354.56|16354.56|16354.56|16354.56|16354.56|16354.56|0
1621944470000|2021-05-25 12:07:50|16355.96|16355.96|16355.96|16355.96|16355.96|16355.96|16355.96|16355.96|0
1621944510000|2021-05-25 12:08:30|16358.75|16358.75|16358.75|16358.75|16358.75|16358.75|16358.75|16358.75|0
1621944560000|2021-05-25 12:09:20|16359.9|16359.9|16359.9|16359.9|16359.9|16359.9|16359.9|16359.9|0
1621944650000|2021-05-25 12:10:50|16355.93|16355.93|16355.93|16355.93|16355.93|16355.93|16355.93|16355.93|0
1621944690000|2021-05-25 12:11:30|16354.53|16354.53|16354.53|16354.53|16354.53|16354.53|16354.53|16354.53|0
1621944820000|2021-05-25 12:13:40|16358.73|16358.73|16360.13|16360.13|16360.13|16360.13|16358.73|16358.73|0
1621944850000|2021-05-25 12:14:10|16361.52|16361.52|16362.92|16362.92|16362.92|16362.92|16361.52|16361.52|0
1621944860000|2021-05-25 12:14:20|16364.32|16364.32|16364.32|16364.32|16364.32|16364.32|16364.32|16364.32|0
1621944910000|2021-05-25 12:15:10|16367.12|16367.12|16362.92|16362.92|16367.12|16367.12|16362.92|16362.92|0
1621944920000|2021-05-25 12:15:20|16360.13|16360.13|16360.13|16360.13|16360.13|16360.13|16360.13|16360.13|0
1621944980000|2021-05-25 12:16:20|16364.32|16364.32|16364.32|16364.32|16364.32|16364.32|16364.32|16364.32|0
1621945020000|2021-05-25 12:17:00|16367.12|16367.12|16365.72|16365.72|16367.12|16367.12|16365.72|16365.72|0
1621945030000|2021-05-25 12:17:10|16361.75|16361.75|16361.75|16361.75|16361.75|16361.75|16361.75|16361.75|0
1621945050000|2021-05-25 12:17:30|16363.15|16363.15|16363.15|16363.15|16363.15|16363.15|16363.15|16363.15|0
1621945080000|2021-05-25 12:18:00|16371.08|16371.08|16371.08|16371.08|16371.08|16371.08|16371.08|16371.08|0
1621945100000|2021-05-25 12:18:20|16372.48|16372.48|16372.48|16372.48|16372.48|16372.48|16372.48|16372.48|0
1621945280000|2021-05-25 12:21:20|16373.63|16373.63|16373.63|16373.63|16373.63|16373.63|16373.63|16373.63|0
1621945330000|2021-05-25 12:22:10|16375.03|16375.03|16375.03|16375.03|16375.03|16375.03|16375.03|16375.03|0
1621945340000|2021-05-25 12:22:20|16376.43|16376.43|16376.43|16376.43|16376.43|16376.43|16376.43|16376.43|0
1621945380000|2021-05-25 12:23:00|16379.22|16379.22|16379.22|16379.22|16379.22|16379.22|16379.22|16379.22|0
1621945530000|2021-05-25 12:25:30|16383.19|16383.19|16383.19|16383.19|16383.19|16383.19|16383.19|16383.19|0
1621945540000|2021-05-25 12:25:40|16384.59|16384.59|16388.56|16388.56|16388.56|16388.56|16384.59|16384.59|0
1621945560000|2021-05-25 12:26:00|16393.15|16393.15|16394.3|16394.3|16394.3|16394.3|16393.15|16393.15|0
1621945620000|2021-05-25 12:27:00|16390.33|16390.33|16390.33|16390.33|16390.33|16390.33|16390.33|16390.33|0
1621945630000|2021-05-25 12:27:10|16391.48|16391.48|16391.48|16391.48|16391.48|16391.48|16391.48|16391.48|0
1621945680000|2021-05-25 12:28:00|16390.08|16390.08|16390.08|16390.08|16390.08|16390.08|16390.08|16390.08|0
1621945690000|2021-05-25 12:28:10|16392.87|16392.87|16392.87|16392.87|16392.87|16392.87|16392.87|16392.87|0
1621945700000|2021-05-25 12:28:20|16394.02|16394.02|16394.02|16394.02|16394.02|16394.02|16394.02|16394.02|0
1621945710000|2021-05-25 12:28:30|16391.73|16391.73|16391.73|16391.73|16391.73|16391.73|16391.73|16391.73|0
1621945740000|2021-05-25 12:29:00|16395.69|16395.69|16395.69|16395.69|16395.69|16395.69|16395.69|16395.69|0
1621945750000|2021-05-25 12:29:10|16397.09|16397.09|16398.49|16398.49|16398.49|16398.49|16397.09|16397.09|0
1621945820000|2021-05-25 12:30:20|16399.89|16399.89|16399.89|16399.89|16399.89|16399.89|16399.89|16399.89|0
1621945880000|2021-05-25 12:31:20|16395.92|16395.92|16395.92|16395.92|16395.92|16395.92|16395.92|16395.92|0
1621945970000|2021-05-25 12:32:50|16394.52|16394.52|16393.12|16393.12|16394.52|16394.52|16393.12|16393.12|0
1621945990000|2021-05-25 12:33:10|16391.98|16391.98|16391.98|16391.98|16391.98|16391.98|16391.98|16391.98|0
1621946170000|2021-05-25 12:36:10|16388.01|16388.01|16388.01|16388.01|16388.01|16388.01|16388.01|16388.01|0
1621946210000|2021-05-25 12:36:50|16386.61|16386.61|16386.61|16386.61|16386.61|16386.61|16386.61|16386.61|0
1621946260000|2021-05-25 12:37:40|16391.98|16391.98|16393.37|16393.37|16393.37|16393.37|16391.98|16391.98|0
1621946280000|2021-05-25 12:38:00|16390.58|16390.58|16389.18|16389.18|16390.58|16390.58|16389.18|16389.18|0
1621946330000|2021-05-25 12:38:50|16391.98|16391.98|16389.18|16389.18|16391.98|16391.98|16389.18|16389.18|0
1621946400000|2021-05-25 12:40:00|16386.38|16386.38|16386.38|16386.38|16386.38|16386.38|16386.38|16386.38|0
1621946410000|2021-05-25 12:40:10|16384.99|16384.99|16384.99|16384.99|16384.99|16384.99|16384.99|16384.99|0
1621946470000|2021-05-25 12:41:10|16386.38|16386.38|16386.38|16386.38|16386.38|16386.38|16386.38|16386.38|0
1621946520000|2021-05-25 12:42:00|16378.45|16378.45|16378.45|16378.45|16378.45|16378.45|16378.45|16378.45|0
1621946530000|2021-05-25 12:42:10|16382.42|16382.42|16382.42|16382.42|16382.42|16382.42|16382.42|16382.42|0
1621946560000|2021-05-25 12:42:40|16387.78|16387.78|16387.78|16387.78|16387.78|16387.78|16387.78|16387.78|0
1621946590000|2021-05-25 12:43:10|16389.18|16389.18|16389.18|16389.18|16389.18|16389.18|16389.18|16389.18|0
1621946800000|2021-05-25 12:46:40|16393.15|16393.15|16398.51|16398.51|16398.51|16398.51|16393.15|16393.15|0
1621946840000|2021-05-25 12:47:20|16394.32|16394.32|16391.52|16391.52|16394.32|16394.32|16388.73|16388.73|0
1621946890000|2021-05-25 12:48:10|16388.73|16388.73|16388.73|16388.73|16388.73|16388.73|16388.73|16388.73|0
1621946960000|2021-05-25 12:49:20|16384.76|16384.76|16380.79|16380.79|16384.76|16384.76|16380.79|16380.79|0
1621947010000|2021-05-25 12:50:10|16381.94|16381.94|16380.54|16380.54|16381.94|16381.94|16380.54|16380.54|0
1621947060000|2021-05-25 12:51:00|16378.25|16378.25|16378.25|16378.25|16378.25|16378.25|16378.25|16378.25|0
1621947070000|2021-05-25 12:51:10|16376.85|16376.85|16375.45|16375.45|16376.85|16376.85|16375.45|16375.45|0
1621947140000|2021-05-25 12:52:20|16376.85|16376.85|16378.25|16378.25|16378.25|16378.25|16376.85|16376.85|0
1621947190000|2021-05-25 12:53:10|16379.64|16379.64|16379.64|16379.64|16379.64|16379.64|16379.64|16379.64|0
1621947220000|2021-05-25 12:53:40|16381.04|16381.04|16381.04|16381.04|16381.04|16381.04|16381.04|16381.04|0
1621947370000|2021-05-25 12:56:10|16377.07|16377.07|16374.28|16374.28|16377.07|16377.07|16374.28|16374.28|0
1621947490000|2021-05-25 12:58:10|16375.68|16375.68|16375.68|16375.68|16375.68|16375.68|16375.68|16375.68|0
1621947500000|2021-05-25 12:58:20|16379.64|16379.64|16379.64|16379.64|16379.64|16379.64|16379.64|16379.64|0
1621947530000|2021-05-25 12:58:50|16371.71|16371.71|16371.71|16371.71|16371.71|16371.71|16371.71|16371.71|0
1621947560000|2021-05-25 12:59:20|16368.91|16368.91|16368.91|16368.91|16368.91|16368.91|16368.91|16368.91|0
1621947600000|2021-05-25 13:00:00|16379.64|16379.64|16379.64|16379.64|16379.64|16379.64|16379.64|16379.64|0
1621947640000|2021-05-25 13:00:40|16378.25|16378.25|16378.25|16378.25|16378.25|16378.25|16378.25|16378.25|0
1621947720000|2021-05-25 13:02:00|16383.61|16383.61|16383.61|16383.61|16383.61|16383.61|16383.61|16383.61|0
1621947760000|2021-05-25 13:02:40|16385.01|16385.01|16385.01|16385.01|16385.01|16385.01|16385.01|16385.01|0
1621947850000|2021-05-25 13:04:10|16381.04|16381.04|16377.07|16377.07|16381.04|16381.04|16377.07|16377.07|0
1621947860000|2021-05-25 13:04:20|16375.68|16375.68|16375.68|16375.68|16375.68|16375.68|16375.68|16375.68|0
1621947870000|2021-05-25 13:04:30|16374.28|16374.28|16375.68|16375.68|16375.68|16375.68|16374.28|16374.28|0
1621947950000|2021-05-25 13:05:50|16374.28|16374.28|16374.28|16374.28|16374.28|16374.28|16374.28|16374.28|0
1621947960000|2021-05-25 13:06:00|16373.13|16373.13|16373.13|16373.13|16373.13|16373.13|16373.13|16373.13|0
1621947990000|2021-05-25 13:06:30|16371.98|16371.98|16371.98|16371.98|16371.98|16371.98|16371.98|16371.98|0
1621948020000|2021-05-25 13:07:00|16370.83|16370.83|16370.83|16370.83|16370.83|16370.83|16370.83|16370.83|0
1621948090000|2021-05-25 13:08:10|16369.44|16369.44|16370.83|16370.83|16370.83|16370.83|16369.44|16369.44|0
1621948100000|2021-05-25 13:08:20|16372.23|16372.23|16372.23|16372.23|16372.23|16372.23|16372.23|16372.23|0
1621948110000|2021-05-25 13:08:30|16370.83|16370.83|16370.83|16370.83|16370.83|16370.83|16370.83|16370.83|0
1621948130000|2021-05-25 13:08:50|16366.87|16366.87|16366.87|16366.87|16366.87|16366.87|16366.87|16366.87|0
1621948160000|2021-05-25 13:09:20|16368.26|16368.26|16372.23|16372.23|16372.23|16372.23|16368.26|16368.26|0
1621948200000|2021-05-25 13:10:00|16370.83|16370.83|16366.64|16366.64|16370.83|16370.83|16366.64|16366.64|0
1621948220000|2021-05-25 13:10:20|16365.24|16365.24|16365.24|16365.24|16365.24|16365.24|16365.24|16365.24|0
1621948310000|2021-05-25 13:11:50|16366.64|16366.64|16368.04|16368.04|16368.04|16368.04|16366.64|16366.64|0
1621948390000|2021-05-25 13:13:10|16370.83|16370.83|16370.83|16370.83|16370.83|16370.83|16370.83|16370.83|0
1621948450000|2021-05-25 13:14:10|16373.63|16373.63|16373.63|16373.63|16373.63|16373.63|16373.63|16373.63|0
1621948480000|2021-05-25 13:14:40|16374.78|16374.78|16374.78|16374.78|16374.78|16374.78|16374.78|16374.78|0
1621948490000|2021-05-25 13:14:50|16376.18|16376.18|16378.75|16378.75|16378.75|16378.75|16374.78|16374.78|0
1621948560000|2021-05-25 13:16:00|16375.95|16375.95|16375.95|16375.95|16375.95|16375.95|16375.95|16375.95|0
1621948660000|2021-05-25 13:17:40|16379.92|16379.92|16379.92|16379.92|16379.92|16379.92|16379.92|16379.92|0
1621948710000|2021-05-25 13:18:30|16384.11|16384.11|16384.11|16384.11|16384.11|16384.11|16384.11|16384.11|0
1621948720000|2021-05-25 13:18:40|16382.71|16382.71|16382.71|16382.71|16382.71|16382.71|16382.71|16382.71|0
1621948820000|2021-05-25 13:20:20|16381.32|16381.32|16381.32|16381.32|16381.32|16381.32|16381.32|16381.32|0
1621948830000|2021-05-25 13:20:30|16382.71|16382.71|16382.71|16382.71|16382.71|16382.71|16382.71|16382.71|0
1621948900000|2021-05-25 13:21:40|16381.32|16381.32|16381.32|16381.32|16381.32|16381.32|16381.32|16381.32|0
1621948910000|2021-05-25 13:21:50|16385.28|16385.28|16385.28|16385.28|16385.28|16385.28|16385.28|16385.28|0
1621949030000|2021-05-25 13:23:50|16381.32|16381.32|16381.32|16381.32|16381.32|16381.32|16381.32|16381.32|0
1621949050000|2021-05-25 13:24:10|16385.28|16385.28|16385.28|16385.28|16385.28|16385.28|16385.28|16385.28|0
1621949080000|2021-05-25 13:24:40|16384.14|16384.14|16384.14|16384.14|16384.14|16384.14|16384.14|16384.14|0
1621949160000|2021-05-25 13:26:00|16380.17|16380.17|16380.17|16380.17|16380.17|16380.17|16380.17|16380.17|0
1621949230000|2021-05-25 13:27:10|16379.02|16379.02|16379.02|16379.02|16379.02|16379.02|16379.02|16379.02|0
1621949400000|2021-05-25 13:30:00|16380.17|16380.17|16372.23|16372.23|16380.17|16380.17|16372.23|16372.23|0
1621949410000|2021-05-25 13:30:10|16376.2|16376.2|16376.2|16376.2|16376.2|16376.2|16376.2|16376.2|0
1621949460000|2021-05-25 13:31:00|16372.23|16372.23|16372.23|16372.23|16372.23|16372.23|16372.23|16372.23|0
1621949480000|2021-05-25 13:31:20|16370.83|16370.83|16370.83|16370.83|16370.83|16370.83|16370.83|16370.83|0
1621949490000|2021-05-25 13:31:30|16371.98|16371.98|16371.98|16371.98|16371.98|16371.98|16371.98|16371.98|0
1621949520000|2021-05-25 13:32:00|16370.58|16370.58|16371.98|16371.98|16371.98|16371.98|16370.58|16370.58|0
1621949530000|2021-05-25 13:32:10|16373.38|16373.38|16373.38|16373.38|16373.38|16373.38|16373.38|16373.38|0
1621949570000|2021-05-25 13:32:50|16377.35|16377.35|16377.35|16377.35|16377.35|16377.35|16377.35|16377.35|0
1621949610000|2021-05-25 13:33:30|16381.32|16381.32|16381.32|16381.32|16381.32|16381.32|16381.32|16381.32|0
1621949680000|2021-05-25 13:34:40|16377.35|16377.35|16384.34|16384.34|16384.34|16384.34|16377.35|16377.35|0
1621949710000|2021-05-25 13:35:10|16387.13|16387.13|16387.13|16387.13|16387.13|16387.13|16387.13|16387.13|0
1621949760000|2021-05-25 13:36:00|16392.73|16392.73|16392.73|16392.73|16392.73|16392.73|16392.73|16392.73|0
1621949810000|2021-05-25 13:36:50|16391.33|16391.33|16391.33|16391.33|16391.33|16391.33|16391.33|16391.33|0
1621949830000|2021-05-25 13:37:10|16387.36|16387.36|16387.36|16387.36|16387.36|16387.36|16387.36|16387.36|0
1621949890000|2021-05-25 13:38:10|16388.76|16388.76|16388.76|16388.76|16388.76|16388.76|16388.76|16388.76|0
1621949910000|2021-05-25 13:38:30|16391.55|16391.55|16391.55|16391.55|16391.55|16391.55|16391.55|16391.55|0
1621949930000|2021-05-25 13:38:50|16394.35|16394.35|16394.35|16394.35|16394.35|16394.35|16394.35|16394.35|0
1621949950000|2021-05-25 13:39:10|16395.75|16395.75|16395.75|16395.75|16395.75|16395.75|16395.75|16395.75|0
1621949970000|2021-05-25 13:39:30|16398.54|16398.54|16398.54|16398.54|16398.54|16398.54|16398.54|16398.54|0
1621950030000|2021-05-25 13:40:30|16401.34|16401.34|16401.34|16401.34|16401.34|16401.34|16401.34|16401.34|0
1621950060000|2021-05-25 13:41:00|16405.31|16405.31|16405.31|16405.31|16405.31|16405.31|16405.31|16405.31|0
1621950120000|2021-05-25 13:42:00|16403.91|16403.91|16403.91|16403.91|16403.91|16403.91|16403.91|16403.91|0
1621950130000|2021-05-25 13:42:10|16402.51|16402.51|16399.72|16399.72|16402.51|16402.51|16399.72|16399.72|0
1621950160000|2021-05-25 13:42:40|16402.01|16402.01|16402.01|16402.01|16402.01|16402.01|16402.01|16402.01|0
1621950180000|2021-05-25 13:43:00|16400.61|16400.61|16402.01|16402.01|16402.01|16402.01|16400.61|16400.61|0
1621950190000|2021-05-25 13:43:10|16409.95|16409.95|16409.95|16409.95|16409.95|16409.95|16409.95|16409.95|0
1621950200000|2021-05-25 13:43:20|16411.35|16411.35|16411.35|16411.35|16411.35|16411.35|16411.35|16411.35|0
1621950230000|2021-05-25 13:43:50|16412.74|16412.74|16412.74|16412.74|16412.74|16412.74|16412.74|16412.74|0
1621950240000|2021-05-25 13:44:00|16411.6|16411.6|16411.6|16411.6|16411.6|16411.6|16411.6|16411.6|0
1621950250000|2021-05-25 13:44:10|16407.63|16407.63|16407.63|16407.63|16407.63|16407.63|16407.63|16407.63|0
1621950260000|2021-05-25 13:44:20|16410.42|16410.42|16411.82|16411.82|16411.82|16411.82|16410.42|16410.42|0
1621950360000|2021-05-25 13:46:00|16409.03|16409.03|16409.03|16409.03|16409.03|16409.03|16409.03|16409.03|0
1621950380000|2021-05-25 13:46:20|16407.88|16407.88|16407.88|16407.88|16407.88|16407.88|16407.88|16407.88|0
1621950420000|2021-05-25 13:47:00|16411.85|16411.85|16411.85|16411.85|16411.85|16411.85|16411.85|16411.85|0
1621950440000|2021-05-25 13:47:20|16414.64|16414.64|16414.64|16414.64|16414.64|16414.64|16414.64|16414.64|0
1621950510000|2021-05-25 13:48:30|16411.85|16411.85|16411.85|16411.85|16411.85|16411.85|16411.85|16411.85|0
1621950530000|2021-05-25 13:48:50|16407.88|16407.88|16407.88|16407.88|16407.88|16407.88|16407.88|16407.88|0
1621950550000|2021-05-25 13:49:10|16406.73|16406.73|16406.73|16406.73|16406.73|16406.73|16406.73|16406.73|0
1621950570000|2021-05-25 13:49:30|16407.88|16407.88|16407.88|16407.88|16407.88|16407.88|16407.88|16407.88|0
1621950590000|2021-05-25 13:49:50|16409.28|16409.28|16407.88|16407.88|16409.28|16409.28|16407.88|16407.88|0
1621950630000|2021-05-25 13:50:30|16406.48|16406.48|16406.48|16406.48|16406.48|16406.48|16406.48|16406.48|0
1621950700000|2021-05-25 13:51:40|16405.08|16405.08|16394.35|16394.35|16405.08|16405.08|16394.35|16394.35|0
1621950720000|2021-05-25 13:52:00|16393.2|16393.2|16393.2|16393.2|16393.2|16393.2|16393.2|16393.2|0
1621950730000|2021-05-25 13:52:10|16389.01|16389.01|16389.01|16389.01|16389.01|16389.01|16389.01|16389.01|0
1621950740000|2021-05-25 13:52:20|16386.21|16386.21|16386.21|16386.21|16386.21|16386.21|16386.21|16386.21|0
1621950790000|2021-05-25 13:53:10|16384.81|16384.81|16384.81|16384.81|16384.81|16384.81|16384.81|16384.81|0
1621950860000|2021-05-25 13:54:20|16383.42|16383.42|16383.42|16383.42|16383.42|16383.42|16383.42|16383.42|0
1621950900000|2021-05-25 13:55:00|16384.81|16384.81|16384.81|16384.81|16384.81|16384.81|16384.81|16384.81|0
1621950920000|2021-05-25 13:55:20|16386.21|16386.21|16391.58|16391.58|16391.58|16391.58|16386.21|16386.21|0
1621950980000|2021-05-25 13:56:20|16390.18|16390.18|16390.18|16390.18|16390.18|16390.18|16390.18|16390.18|0
1621951010000|2021-05-25 13:56:50|16385.99|16385.99|16385.99|16385.99|16385.99|16385.99|16385.99|16385.99|0
1621951040000|2021-05-25 13:57:20|16383.19|16383.19|16383.19|16383.19|16383.19|16383.19|16383.19|16383.19|0
1621951120000|2021-05-25 13:58:40|16381.79|16381.79|16381.79|16381.79|16381.79|16381.79|16381.79|16381.79|0
1621951250000|2021-05-25 14:00:50|16380.64|16380.64|16380.64|16380.64|16380.64|16380.64|16380.64|16380.64|0
1621951270000|2021-05-25 14:01:10|16382.04|16382.04|16382.04|16382.04|16382.04|16382.04|16382.04|16382.04|0
1621951280000|2021-05-25 14:01:20|16383.44|16383.44|16383.44|16383.44|16383.44|16383.44|16383.44|16383.44|0
1621951290000|2021-05-25 14:01:30|16382.04|16382.04|16382.04|16382.04|16382.04|16382.04|16382.04|16382.04|0
1621951300000|2021-05-25 14:01:40|16380.64|16380.64|16380.64|16380.64|16380.64|16380.64|16380.64|16380.64|0
1621951380000|2021-05-25 14:03:00|16382.04|16382.04|16382.04|16382.04|16382.04|16382.04|16382.04|16382.04|0
1621951440000|2021-05-25 14:04:00|16380.64|16380.64|16379.25|16379.25|16380.64|16380.64|16379.25|16379.25|0
1621951460000|2021-05-25 14:04:20|16377.85|16377.85|16377.85|16377.85|16377.85|16377.85|16377.85|16377.85|0
1621951470000|2021-05-25 14:04:30|16376.45|16376.45|16376.45|16376.45|16376.45|16376.45|16376.45|16376.45|0
1621951490000|2021-05-25 14:04:50|16379.25|16379.25|16379.25|16379.25|16379.25|16379.25|16379.25|16379.25|0
1621951500000|2021-05-25 14:05:00|16377.85|16377.85|16377.85|16377.85|16377.85|16377.85|16377.85|16377.85|0
1621951620000|2021-05-25 14:07:00|16380.64|16380.64|16380.64|16380.64|16380.64|16380.64|16380.64|16380.64|0
1621951710000|2021-05-25 14:08:30|16383.44|16383.44|16383.44|16383.44|16383.44|16383.44|16383.44|16383.44|0
1621951740000|2021-05-25 14:09:00|16386.24|16386.24|16390.2|16390.2|16390.2|16390.2|16386.24|16386.24|0
1621951800000|2021-05-25 14:10:00|16394.17|16394.17|16394.17|16394.17|16394.17|16394.17|16394.17|16394.17|0
1621951860000|2021-05-25 14:11:00|16391.38|16391.38|16391.38|16391.38|16391.38|16391.38|16391.38|16391.38|0
1621951870000|2021-05-25 14:11:10|16389.98|16389.98|16389.98|16389.98|16389.98|16389.98|16389.98|16389.98|0
1621951890000|2021-05-25 14:11:30|16386.01|16386.01|16379.25|16379.25|16386.01|16386.01|16379.25|16379.25|0
1621951990000|2021-05-25 14:13:10|16375.28|16375.28|16375.28|16375.28|16375.28|16375.28|16375.28|16375.28|0
1621952050000|2021-05-25 14:14:10|16376.68|16376.68|16376.68|16376.68|16376.68|16376.68|16376.68|16376.68|0
1621952080000|2021-05-25 14:14:40|16378.07|16378.07|16378.07|16378.07|16378.07|16378.07|16378.07|16378.07|0
1621952100000|2021-05-25 14:15:00|16380.87|16380.87|16380.87|16380.87|16380.87|16380.87|16380.87|16380.87|0
1621952130000|2021-05-25 14:15:30|16379.47|16379.47|16379.47|16379.47|16379.47|16379.47|16379.47|16379.47|0
1621952150000|2021-05-25 14:15:50|16383.44|16383.44|16383.44|16383.44|16383.44|16383.44|16383.44|16383.44|0
1621952180000|2021-05-25 14:16:20|16382.04|16382.04|16382.04|16382.04|16382.04|16382.04|16382.04|16382.04|0
1621952190000|2021-05-25 14:16:30|16383.44|16383.44|16383.44|16383.44|16383.44|16383.44|16383.44|16383.44|0
1621952300000|2021-05-25 14:18:20|16387.41|16387.41|16387.41|16387.41|16387.41|16387.41|16387.41|16387.41|0
1621952310000|2021-05-25 14:18:30|16391.38|16391.38|16391.38|16391.38|16391.38|16391.38|16391.38|16391.38|0
1621952340000|2021-05-25 14:19:00|16394.17|16394.17|16395.57|16395.57|16395.57|16395.57|16394.17|16394.17|0
1621952350000|2021-05-25 14:19:10|16394.17|16394.17|16394.17|16394.17|16394.17|16394.17|16394.17|16394.17|0
1621952360000|2021-05-25 14:19:20|16396.97|16396.97|16396.97|16396.97|16396.97|16396.97|16396.97|16396.97|0
1621952370000|2021-05-25 14:19:30|16404.9|16404.9|16404.9|16404.9|16404.9|16404.9|16404.9|16404.9|0
1621952390000|2021-05-25 14:19:50|16406.3|16406.3|16406.3|16406.3|16406.3|16406.3|16406.3|16406.3|0
1621952410000|2021-05-25 14:20:10|16414.24|16414.24|16414.24|16414.24|16414.24|16414.24|16414.24|16414.24|0
1621952470000|2021-05-25 14:21:10|16410.04|16410.04|16410.04|16410.04|16410.04|16410.04|16410.04|16410.04|0
1621952480000|2021-05-25 14:21:20|16412.84|16412.84|16412.84|16412.84|16412.84|16412.84|16412.84|16412.84|0
1621952490000|2021-05-25 14:21:30|16414.24|16414.24|16414.24|16414.24|16414.24|16414.24|16414.24|16414.24|0
1621952570000|2021-05-25 14:22:50|16410.27|16410.27|16410.27|16410.27|16410.27|16410.27|16410.27|16410.27|0
1621952580000|2021-05-25 14:23:00|16408.87|16408.87|16408.87|16408.87|16408.87|16408.87|16408.87|16408.87|0
1621952650000|2021-05-25 14:24:10|16406.07|16406.07|16406.07|16406.07|16406.07|16406.07|16406.07|16406.07|0
1621952710000|2021-05-25 14:25:10|16398.14|16398.14|16399.54|16399.54|16399.54|16399.54|16398.14|16398.14|0
1621952780000|2021-05-25 14:26:20|16398.14|16398.14|16392.77|16392.77|16398.14|16398.14|16392.77|16392.77|0
1621952800000|2021-05-25 14:26:40|16391.38|16391.38|16391.38|16391.38|16391.38|16391.38|16391.38|16391.38|0
1621952820000|2021-05-25 14:27:00|16392.77|16392.77|16392.77|16392.77|16392.77|16392.77|16392.77|16392.77|0
1621952910000|2021-05-25 14:28:30|16388.81|16388.81|16388.81|16388.81|16388.81|16388.81|16388.81|16388.81|0
1621952980000|2021-05-25 14:29:40|16387.41|16387.41|16387.41|16387.41|16387.41|16387.41|16387.41|16387.41|0
1621953130000|2021-05-25 14:32:10|16386.01|16386.01|16382.04|16382.04|16386.01|16386.01|16382.04|16382.04|0
1621953140000|2021-05-25 14:32:20|16380.64|16380.64|16380.64|16380.64|16380.64|16380.64|16380.64|16380.64|0
1621953170000|2021-05-25 14:32:50|16382.04|16382.04|16382.04|16382.04|16382.04|16382.04|16382.04|16382.04|0
1621953220000|2021-05-25 14:33:40|16380.64|16380.64|16380.64|16380.64|16380.64|16380.64|16380.64|16380.64|0
1621953230000|2021-05-25 14:33:50|16379.25|16379.25|16379.25|16379.25|16379.25|16379.25|16379.25|16379.25|0
1621953240000|2021-05-25 14:34:00|16375.28|16375.28|16373.63|16373.63|16375.28|16375.28|16371.33|16371.33|0
1621953250000|2021-05-25 14:34:10|16371.33|16371.33|16371.33|16371.33|16371.33|16371.33|16371.33|16371.33|0
1621953340000|2021-05-25 14:35:40|16372.48|16372.48|16372.48|16372.48|16372.48|16372.48|16372.48|16372.48|0
1621953350000|2021-05-25 14:35:50|16379.47|16379.47|16382.04|16382.04|16382.04|16382.04|16378.07|16378.07|0
1621953360000|2021-05-25 14:36:00|16379.25|16379.25|16379.25|16379.25|16379.25|16379.25|16379.25|16379.25|0
1621953370000|2021-05-25 14:36:10|16382.04|16382.04|16382.04|16382.04|16382.04|16382.04|16382.04|16382.04|0
1621953420000|2021-05-25 14:37:00|16386.01|16386.01|16386.01|16386.01|16386.01|16386.01|16386.01|16386.01|0
1621953460000|2021-05-25 14:37:40|16384.61|16384.61|16384.61|16384.61|16384.61|16384.61|16384.61|16384.61|0
1621953500000|2021-05-25 14:38:20|16386.01|16386.01|16386.01|16386.01|16386.01|16386.01|16386.01|16386.01|0
1621953600000|2021-05-25 14:40:00|16389.98|16389.98|16389.98|16389.98|16389.98|16389.98|16389.98|16389.98|0
1621953610000|2021-05-25 14:40:10|16391.38|16391.38|16391.38|16391.38|16391.38|16391.38|16391.38|16391.38|0
1621953650000|2021-05-25 14:40:50|16395.34|16395.34|16395.34|16395.34|16395.34|16395.34|16395.34|16395.34|0
1621953670000|2021-05-25 14:41:10|16392.55|16392.55|16392.55|16392.55|16392.55|16392.55|16392.55|16392.55|0
1621953690000|2021-05-25 14:41:30|16393.94|16393.94|16393.94|16393.94|16393.94|16393.94|16393.94|16393.94|0
1621953740000|2021-05-25 14:42:20|16395.34|16395.34|16395.34|16395.34|16395.34|16395.34|16395.34|16395.34|0
1621953780000|2021-05-25 14:43:00|16398.14|16398.14|16396.74|16396.74|16398.14|16398.14|16396.74|16396.74|0
1621953920000|2021-05-25 14:45:20|16404.68|16404.68|16404.68|16404.68|16404.68|16404.68|16404.68|16404.68|0
1621953930000|2021-05-25 14:45:30|16406.07|16406.07|16406.07|16406.07|16406.07|16406.07|16406.07|16406.07|0
1621953940000|2021-05-25 14:45:40|16404.68|16404.68|16404.68|16404.68|16404.68|16404.68|16404.68|16404.68|0
1621953990000|2021-05-25 14:46:30|16403.28|16403.28|16403.28|16403.28|16403.28|16403.28|16403.28|16403.28|0
1621954060000|2021-05-25 14:47:40|16391.38|16391.38|16391.38|16391.38|16391.38|16391.38|16391.38|16391.38|0
1621954080000|2021-05-25 14:48:00|16389.98|16389.98|16389.98|16389.98|16389.98|16389.98|16389.98|16389.98|0
1621954090000|2021-05-25 14:48:10|16386.01|16386.01|16386.01|16386.01|16386.01|16386.01|16386.01|16386.01|0
1621954130000|2021-05-25 14:48:50|16382.04|16382.04|16382.04|16382.04|16382.04|16382.04|16382.04|16382.04|0
1621954150000|2021-05-25 14:49:10|16379.25|16379.25|16377.85|16377.85|16379.25|16379.25|16377.85|16377.85|0
1621954160000|2021-05-25 14:49:20|16373.88|16373.88|16373.88|16373.88|16373.88|16373.88|16373.88|16373.88|0
1621954190000|2021-05-25 14:49:50|16377.85|16377.85|16377.85|16377.85|16377.85|16377.85|16377.85|16377.85|0
1621954200000|2021-05-25 14:50:00|16380.64|16380.64|16380.64|16380.64|16380.64|16380.64|16380.64|16380.64|0
1621954270000|2021-05-25 14:51:10|16376.68|16376.68|16376.68|16376.68|16376.68|16376.68|16376.68|16376.68|0
1621954290000|2021-05-25 14:51:30|16380.64|16380.64|16380.64|16380.64|16380.64|16380.64|16380.64|16380.64|0
1621954370000|2021-05-25 14:52:50|16379.5|16379.5|16379.5|16379.5|16379.5|16379.5|16379.5|16379.5|0
1621954500000|2021-05-25 14:55:00|16380.89|16380.89|16384.86|16384.86|16384.86|16384.86|16380.89|16380.89|0
1621954550000|2021-05-25 14:55:50|16388.83|16388.83|16388.83|16388.83|16388.83|16388.83|16388.83|16388.83|0
1621954590000|2021-05-25 14:56:30|16390.23|16390.23|16390.23|16390.23|16390.23|16390.23|16390.23|16390.23|0
1621954650000|2021-05-25 14:57:30|16391.63|16391.63|16395.59|16395.59|16395.59|16395.59|16391.63|16391.63|0
1621954700000|2021-05-25 14:58:20|16399.56|16399.56|16399.56|16399.56|16399.56|16399.56|16399.56|16399.56|0
1621954740000|2021-05-25 14:59:00|16400.96|16400.96|16400.96|16400.96|16400.96|16400.96|16400.96|16400.96|0
1621954770000|2021-05-25 14:59:30|16404.93|16404.93|16404.93|16404.93|16404.93|16404.93|16404.93|16404.93|0
1621954780000|2021-05-25 14:59:40|16407.72|16407.72|16407.72|16407.72|16407.72|16407.72|16407.72|16407.72|0
1621954800000|2021-05-25 15:00:00|16406.32|16406.32|16406.32|16406.32|16406.32|16406.32|16406.32|16406.32|0
1621954820000|2021-05-25 15:00:20|16410.29|16410.29|16411.69|16411.69|16411.69|16411.69|16410.29|16410.29|0
1621954830000|2021-05-25 15:00:30|16410.29|16410.29|16404.93|16404.93|16410.29|16410.29|16404.93|16404.93|0
1621954850000|2021-05-25 15:00:50|16402.13|16402.13|16402.13|16402.13|16402.13|16402.13|16402.13|16402.13|0
1621954920000|2021-05-25 15:02:00|16400.73|16400.73|16400.73|16400.73|16400.73|16400.73|16400.73|16400.73|0
1621954960000|2021-05-25 15:02:40|16399.33|16399.33|16397.94|16397.94|16399.33|16399.33|16397.94|16397.94|0
1621955040000|2021-05-25 15:04:00|16395.14|16395.14|16396.54|16396.54|16396.54|16396.54|16395.14|16395.14|0
1621955070000|2021-05-25 15:04:30|16392.57|16392.57|16392.57|16392.57|16393.97|16393.97|16392.57|16392.57|0
1621955130000|2021-05-25 15:05:30|16391.17|16391.17|16391.17|16391.17|16391.17|16391.17|16391.17|16391.17|0
1621955260000|2021-05-25 15:07:40|16392.57|16392.57|16392.57|16392.57|16392.57|16392.57|16392.57|16392.57|0
1621955270000|2021-05-25 15:07:50|16396.54|16396.54|16396.54|16396.54|16396.54|16396.54|16396.54|16396.54|0
1621955290000|2021-05-25 15:08:10|16395.14|16395.14|16396.54|16396.54|16396.54|16396.54|16395.14|16395.14|0
1621955380000|2021-05-25 15:09:40|16397.94|16397.94|16399.33|16399.33|16399.33|16399.33|16397.94|16397.94|0
1621955410000|2021-05-25 15:10:10|16396.54|16396.54|16400.51|16400.51|16400.51|16400.51|16396.54|16396.54|0
1621955450000|2021-05-25 15:10:50|16404.47|16404.47|16404.47|16404.47|16404.47|16404.47|16404.47|16404.47|0
1621955460000|2021-05-25 15:11:00|16400.51|16400.51|16400.51|16400.51|16400.51|16400.51|16400.51|16400.51|0
1621955470000|2021-05-25 15:11:10|16404.47|16404.47|16405.87|16405.87|16405.87|16405.87|16404.47|16404.47|0
1621955600000|2021-05-25 15:13:20|16407.27|16407.27|16408.67|16408.67|16408.67|16408.67|16407.27|16407.27|0
1621955640000|2021-05-25 15:14:00|16407.27|16407.27|16407.27|16407.27|16407.27|16407.27|16407.27|16407.27|0
1621955680000|2021-05-25 15:14:40|16408.42|16408.42|16409.82|16409.82|16409.82|16409.82|16408.42|16408.42|0
1621955700000|2021-05-25 15:15:00|16410.96|16410.96|16409.82|16409.82|16410.96|16410.96|16409.82|16409.82|0
1621955720000|2021-05-25 15:15:20|16413.78|16413.78|16414.93|16414.93|16414.93|16414.93|16413.78|16413.78|0
1621955740000|2021-05-25 15:15:40|16413.53|16413.53|16413.53|16413.53|16413.53|16413.53|16413.53|16413.53|0
1621955750000|2021-05-25 15:15:50|16409.57|16409.57|16408.17|16408.17|16409.57|16409.57|16408.17|16408.17|0
1621955760000|2021-05-25 15:16:00|16406.77|16406.77|16406.77|16406.77|16406.77|16406.77|16406.77|16406.77|0
1621955770000|2021-05-25 15:16:10|16402.58|16402.58|16401.18|16401.18|16402.58|16402.58|16401.18|16401.18|0
1621955790000|2021-05-25 15:16:30|16402.58|16402.58|16402.58|16402.58|16402.58|16402.58|16402.58|16402.58|0
1621955800000|2021-05-25 15:16:40|16401.18|16401.18|16400.03|16400.03|16401.18|16401.18|16400.03|16400.03|0
1621955810000|2021-05-25 15:16:50|16401.18|16401.18|16398.38|16398.38|16401.18|16401.18|16398.38|16398.38|0
1621955820000|2021-05-25 15:17:00|16390.45|16390.45|16390.45|16390.45|16390.45|16390.45|16390.45|16390.45|0
1621955840000|2021-05-25 15:17:20|16394.41|16394.41|16394.41|16394.41|16394.41|16394.41|16394.41|16394.41|0
1621955860000|2021-05-25 15:17:40|16393.02|16393.02|16393.02|16393.02|16393.02|16393.02|16393.02|16393.02|0
1621955880000|2021-05-25 15:18:00|16391.62|16391.62|16390.22|16390.22|16391.62|16391.62|16390.22|16390.22|0
1621955900000|2021-05-25 15:18:20|16391.37|16391.37|16391.37|16391.37|16391.37|16391.37|16391.37|16391.37|0
1621955920000|2021-05-25 15:18:40|16389.07|16389.07|16389.07|16389.07|16389.07|16389.07|16389.07|16389.07|0
1621955940000|2021-05-25 15:19:00|16387.67|16387.67|16387.67|16387.67|16387.67|16387.67|16387.67|16387.67|0
1621955970000|2021-05-25 15:19:30|16386.28|16386.28|16386.28|16386.28|16386.28|16386.28|16386.28|16386.28|0
1621956000000|2021-05-25 15:20:00|16387.42|16387.42|16387.42|16387.42|16387.42|16387.42|16387.42|16387.42|0
1621956020000|2021-05-25 15:20:20|16391.39|16391.39|16391.39|16391.39|16391.39|16391.39|16391.39|16391.39|0
1621956050000|2021-05-25 15:20:50|16389.99|16389.99|16389.99|16389.99|16389.99|16389.99|16389.99|16389.99|0
1621956080000|2021-05-25 15:21:20|16391.39|16391.39|16389.99|16389.99|16392.79|16392.79|16389.99|16389.99|0
1621956090000|2021-05-25 15:21:30|16391.39|16391.39|16395.36|16395.36|16395.36|16395.36|16391.39|16391.39|0
1621956100000|2021-05-25 15:21:40|16394.21|16394.21|16397.01|16397.01|16398.16|16398.16|16394.21|16394.21|0
1621956120000|2021-05-25 15:22:00|16395.61|16395.61|16387.67|16387.67|16395.61|16395.61|16387.67|16387.67|0
1621956140000|2021-05-25 15:22:20|16391.64|16391.64|16391.64|16391.64|16391.64|16391.64|16391.64|16391.64|0
1621956170000|2021-05-25 15:22:50|16390.24|16390.24|16390.24|16390.24|16390.24|16390.24|16390.24|16390.24|0
1621956190000|2021-05-25 15:23:10|16391.64|16391.64|16391.64|16391.64|16391.64|16391.64|16391.64|16391.64|0
1621956200000|2021-05-25 15:23:20|16390.24|16390.24|16390.24|16390.24|16391.39|16391.39|16390.24|16390.24|0
1621956210000|2021-05-25 15:23:30|16391.39|16391.39|16391.39|16391.39|16391.39|16391.39|16391.39|16391.39|0
1621956220000|2021-05-25 15:23:40|16392.79|16392.79|16392.79|16392.79|16392.79|16392.79|16392.79|16392.79|0
1621956230000|2021-05-25 15:23:50|16394.19|16394.19|16394.19|16394.19|16394.19|16394.19|16394.19|16394.19|0
1621956250000|2021-05-25 15:24:10|16395.59|16395.59|16395.59|16395.59|16395.59|16395.59|16395.59|16395.59|0
1621956260000|2021-05-25 15:24:20|16394.19|16394.19|16394.19|16394.19|16394.19|16394.19|16394.19|16394.19|0
1621956270000|2021-05-25 15:24:30|16392.79|16392.79|16392.79|16392.79|16392.79|16392.79|16392.79|16392.79|0
1621956290000|2021-05-25 15:24:50|16391.39|16391.39|16391.39|16391.39|16391.39|16391.39|16391.39|16391.39|0
1621956310000|2021-05-25 15:25:10|16392.79|16392.79|16392.79|16392.79|16392.79|16392.79|16392.79|16392.79|0
1621956320000|2021-05-25 15:25:20|16391.39|16391.39|16392.79|16392.79|16392.79|16392.79|16387.42|16387.42|0
1621956380000|2021-05-25 15:26:20|16394.19|16394.19|16394.19|16394.19|16394.19|16394.19|16394.19|16394.19|0
1621956390000|2021-05-25 15:26:30|16390.22|16390.22|16390.22|16390.22|16390.22|16390.22|16390.22|16390.22|0
1621956400000|2021-05-25 15:26:40|16388.82|16388.82|16388.82|16388.82|16388.82|16388.82|16388.82|16388.82|0
1621956450000|2021-05-25 15:27:30|16387.42|16387.42|16386.28|16386.28|16387.42|16387.42|16386.28|16386.28|0
1621956470000|2021-05-25 15:27:50|16382.08|16382.08|16380.68|16380.68|16382.08|16382.08|16380.68|16380.68|0
1621956480000|2021-05-25 15:28:00|16383.48|16383.48|16383.48|16383.48|16383.48|16383.48|16383.48|16383.48|0
1621956500000|2021-05-25 15:28:20|16382.33|16382.33|16381.18|16381.18|16382.33|16382.33|16381.18|16381.18|0
1621956540000|2021-05-25 15:29:00|16379.79|16379.79|16378.11|16378.11|16379.79|16379.79|16375.82|16375.82|0
1621956550000|2021-05-25 15:29:10|16375.82|16375.82|16374.67|16374.67|16375.82|16375.82|16374.67|16374.67|0
1621956590000|2021-05-25 15:29:50|16373.27|16373.27|16373.27|16373.27|16376.07|16376.07|16371.87|16371.87|0
1621926920000|2021-05-25 07:15:20|16329.85|16329.85|16333.82|16333.82|16333.82|16333.82|16329.85|16329.85|0
1621926930000|2021-05-25 07:15:30|16337.79|16337.79|16341.76|16341.76|16341.76|16341.76|16337.79|16337.79|0
1621926970000|2021-05-25 07:16:10|16329.85|16329.85|16329.85|16329.85|16329.85|16329.85|16329.85|16329.85|0
1621926980000|2021-05-25 07:16:20|16337.79|16337.79|16345.72|16345.72|16345.72|16345.72|16337.79|16337.79|0
1621927000000|2021-05-25 07:16:40|16337.79|16337.79|16337.79|16337.79|16337.79|16337.79|16337.79|16337.79|0
1621927010000|2021-05-25 07:16:50|16334.99|16334.99|16334.99|16334.99|16334.99|16334.99|16334.99|16334.99|0
1621927050000|2021-05-25 07:17:30|16337.79|16337.79|16337.79|16337.79|16337.79|16337.79|16337.79|16337.79|0
1621927110000|2021-05-25 07:18:30|16333.82|16333.82|16333.82|16333.82|16333.82|16333.82|16333.82|16333.82|0
1621927130000|2021-05-25 07:18:50|16336.62|16336.62|16336.62|16336.62|16336.62|16336.62|16336.62|16336.62|0
1621927140000|2021-05-25 07:19:00|16342.21|16342.21|16342.21|16342.21|16342.21|16342.21|16342.21|16342.21|0
1621927150000|2021-05-25 07:19:10|16340.81|16340.81|16340.81|16340.81|16340.81|16340.81|16340.81|16340.81|0
1621927180000|2021-05-25 07:19:40|16338.01|16338.01|16338.01|16338.01|16338.01|16338.01|16338.01|16338.01|0
1621927210000|2021-05-25 07:20:10|16341.98|16341.98|16341.98|16341.98|16341.98|16341.98|16341.98|16341.98|0
1621927230000|2021-05-25 07:20:30|16339.19|16339.19|16339.19|16339.19|16339.19|16339.19|16339.19|16339.19|0
1621927240000|2021-05-25 07:20:40|16341.98|16341.98|16341.98|16341.98|16341.98|16341.98|16341.98|16341.98|0
1621927250000|2021-05-25 07:20:50|16345.95|16345.95|16349.92|16349.92|16349.92|16349.92|16345.95|16345.95|0
1621927270000|2021-05-25 07:21:10|16354.11|16354.11|16354.11|16354.11|16354.11|16354.11|16354.11|16354.11|0
1621927330000|2021-05-25 07:22:10|16352.71|16352.71|16352.71|16352.71|16352.71|16352.71|16352.71|16352.71|0
1621927340000|2021-05-25 07:22:20|16351.32|16351.32|16349.92|16349.92|16351.32|16351.32|16349.92|16349.92|0
1621927350000|2021-05-25 07:22:30|16353.89|16353.89|16357.85|16357.85|16357.85|16357.85|16353.89|16353.89|0
1621927370000|2021-05-25 07:22:50|16360.15|16360.15|16360.15|16360.15|16360.15|16360.15|16360.15|16360.15|0
1621927420000|2021-05-25 07:23:40|16358.75|16358.75|16358.75|16358.75|16358.75|16358.75|16358.75|16358.75|0
1621927440000|2021-05-25 07:24:00|16356.77|16356.77|16356.77|16356.77|16356.77|16356.77|16356.77|16356.77|0
1621927490000|2021-05-25 07:24:50|16350.82|16350.82|16350.82|16350.82|16350.82|16350.82|16350.82|16350.82|0
1621927560000|2021-05-25 07:26:00|16349.42|16349.42|16349.42|16349.42|16349.42|16349.42|16349.42|16349.42|0
1621927630000|2021-05-25 07:27:10|16345.22|16345.22|16343.83|16343.83|16345.22|16345.22|16342.43|16342.43|0
1621927640000|2021-05-25 07:27:20|16342.43|16342.43|16342.43|16342.43|16342.43|16342.43|16342.43|16342.43|0
1621927670000|2021-05-25 07:27:50|16346.62|16346.62|16346.62|16346.62|16346.62|16346.62|16346.62|16346.62|0
1621927680000|2021-05-25 07:28:00|16350.59|16350.59|16350.59|16350.59|16350.59|16350.59|16350.59|16350.59|0
1621927690000|2021-05-25 07:28:10|16354.56|16354.56|16366.46|16366.46|16370.43|16370.43|16354.56|16354.56|0
1621927700000|2021-05-25 07:28:20|16363.66|16363.66|16363.66|16363.66|16363.66|16363.66|16363.66|16363.66|0
1621927740000|2021-05-25 07:29:00|16364.81|16364.81|16364.81|16364.81|16364.81|16364.81|16364.81|16364.81|0
1621927760000|2021-05-25 07:29:20|16367.11|16367.11|16363.14|16363.14|16367.11|16367.11|16363.14|16363.14|0
1621927850000|2021-05-25 07:30:50|16359.17|16359.17|16359.17|16359.17|16359.17|16359.17|16359.17|16359.17|0
1621927880000|2021-05-25 07:31:20|16363.37|16363.37|16364.77|16364.77|16364.77|16364.77|16363.37|16363.37|0
1621927950000|2021-05-25 07:32:30|16361.97|16361.97|16361.97|16361.97|16361.97|16361.97|16361.97|16361.97|0
1621928030000|2021-05-25 07:33:50|16359.17|16359.17|16359.17|16359.17|16359.17|16359.17|16359.17|16359.17|0
1621928100000|2021-05-25 07:35:00|16353.58|16353.58|16349.61|16349.61|16353.58|16353.58|16349.61|16349.61|0
1621928110000|2021-05-25 07:35:10|16348.22|16348.22|16348.22|16348.22|16355.21|16355.21|16348.22|16348.22|0
1621928180000|2021-05-25 07:36:20|16347.07|16347.07|16347.07|16347.07|16347.07|16347.07|16347.07|16347.07|0
1621928280000|2021-05-25 07:38:00|16351.04|16351.04|16343.1|16343.1|16351.04|16351.04|16339.13|16339.13|0
1621928400000|2021-05-25 07:40:00|16351.04|16351.04|16351.04|16351.04|16351.04|16351.04|16351.04|16351.04|0
1621928440000|2021-05-25 07:40:40|16355|16355|16355|16355|16355|16355|16355|16355|0
1621928450000|2021-05-25 07:40:50|16351.04|16351.04|16351.04|16351.04|16351.04|16351.04|16351.04|16351.04|0
1621928460000|2021-05-25 07:41:00|16353.83|16353.83|16353.83|16353.83|16353.83|16353.83|16353.83|16353.83|0
1621928470000|2021-05-25 07:41:10|16357.8|16357.8|16361.77|16361.77|16361.77|16361.77|16357.8|16357.8|0
1621928560000|2021-05-25 07:42:40|16357.57|16357.57|16357.57|16357.57|16357.57|16357.57|16357.57|16357.57|0
1621928570000|2021-05-25 07:42:50|16356.42|16356.42|16356.42|16356.42|16356.42|16356.42|16356.42|16356.42|0
1621928590000|2021-05-25 07:43:10|16360.39|16360.39|16360.39|16360.39|16360.39|16360.39|16360.39|16360.39|0
1621928700000|2021-05-25 07:45:00|16361.54|16361.54|16361.54|16361.54|16361.54|16361.54|16361.54|16361.54|0
1621928710000|2021-05-25 07:45:10|16365.51|16365.51|16369.48|16369.48|16369.48|16369.48|16365.51|16365.51|0
1621928790000|2021-05-25 07:46:30|16361.54|16361.54|16361.54|16361.54|16361.54|16361.54|16361.54|16361.54|0
1621928830000|2021-05-25 07:47:10|16364.34|16364.34|16364.34|16364.34|16364.34|16364.34|16364.34|16364.34|0
1621928870000|2021-05-25 07:47:50|16361.54|16361.54|16361.54|16361.54|16361.54|16361.54|16361.54|16361.54|0
1621928920000|2021-05-25 07:48:40|16362.94|16362.94|16362.94|16362.94|16362.94|16362.94|16362.94|16362.94|0
1621928960000|2021-05-25 07:49:20|16360.14|16360.14|16360.14|16360.14|16360.14|16360.14|16360.14|16360.14|0
1621928980000|2021-05-25 07:49:40|16361.54|16361.54|16361.54|16361.54|16361.54|16361.54|16361.54|16361.54|0
1621929000000|2021-05-25 07:50:00|16360.14|16360.14|16360.14|16360.14|16360.14|16360.14|16360.14|16360.14|0
1621929060000|2021-05-25 07:51:00|16356.17|16356.17|16352.21|16352.21|16356.17|16356.17|16352.21|16352.21|0
1621929070000|2021-05-25 07:51:10|16360.14|16360.14|16361.54|16361.54|16361.54|16361.54|16360.14|16360.14|0
1621929080000|2021-05-25 07:51:20|16362.94|16362.94|16362.94|16362.94|16362.94|16362.94|16362.94|16362.94|0
1621929160000|2021-05-25 07:52:40|16361.54|16361.54|16361.54|16361.54|16361.54|16361.54|16361.54|16361.54|0
1621929200000|2021-05-25 07:53:20|16365.51|16365.51|16365.51|16365.51|16365.51|16365.51|16365.51|16365.51|0
1621929210000|2021-05-25 07:53:30|16361.54|16361.54|16361.54|16361.54|16361.54|16361.54|16361.54|16361.54|0
1621929240000|2021-05-25 07:54:00|16357.57|16357.57|16348.24|16348.24|16357.57|16357.57|16348.24|16348.24|0
1621929300000|2021-05-25 07:55:00|16352.21|16352.21|16352.21|16352.21|16352.21|16352.21|16352.21|16352.21|0
1621929400000|2021-05-25 07:56:40|16348.24|16348.24|16348.24|16348.24|16348.24|16348.24|16348.24|16348.24|0
1621929430000|2021-05-25 07:57:10|16349.64|16349.64|16349.64|16349.64|16349.64|16349.64|16349.64|16349.64|0
1621929440000|2021-05-25 07:57:20|16348.24|16348.24|16346.84|16346.84|16348.24|16348.24|16346.84|16346.84|0
1621929530000|2021-05-25 07:58:50|16344.05|16344.05|16344.05|16344.05|16344.05|16344.05|16344.05|16344.05|0
1621929640000|2021-05-25 08:00:40|16353.83|16353.83|16353.83|16353.83|16353.83|16353.83|16353.83|16353.83|0
1621929650000|2021-05-25 08:00:50|16356.63|16356.63|16352.43|16352.43|16356.63|16356.63|16352.43|16352.43|0
1621929660000|2021-05-25 08:01:00|16353.83|16353.83|16353.83|16353.83|16353.83|16353.83|16353.83|16353.83|0
1621929670000|2021-05-25 08:01:10|16356.63|16356.63|16355.23|16355.23|16358.03|16358.03|16355.23|16355.23|0
1621929770000|2021-05-25 08:02:50|16351.26|16351.26|16354.06|16354.06|16354.06|16354.06|16351.26|16351.26|0
1621929840000|2021-05-25 08:04:00|16352.66|16352.66|16351.26|16351.26|16352.66|16352.66|16351.26|16351.26|0
1621929920000|2021-05-25 08:05:20|16348.97|16348.97|16348.97|16348.97|16348.97|16348.97|16348.97|16348.97|0
1621929950000|2021-05-25 08:05:50|16352.93|16352.93|16352.93|16352.93|16352.93|16352.93|16352.93|16352.93|0
1621930000000|2021-05-25 08:06:40|16348.97|16348.97|16345.27|16345.27|16348.97|16348.97|16345.27|16345.27|0
1621930050000|2021-05-25 08:07:30|16343.87|16343.87|16343.87|16343.87|16343.87|16343.87|16343.87|16343.87|0
1621930150000|2021-05-25 08:09:10|16339.91|16339.91|16339.91|16339.91|16339.91|16339.91|16339.91|16339.91|0
1621930170000|2021-05-25 08:09:30|16341.3|16341.3|16344.1|16344.1|16344.1|16344.1|16341.3|16341.3|0
1621930180000|2021-05-25 08:09:40|16342.7|16342.7|16342.7|16342.7|16342.7|16342.7|16342.7|16342.7|0
1621930190000|2021-05-25 08:09:50|16348.29|16348.29|16349.69|16349.69|16349.69|16349.69|16348.29|16348.29|0
1621930210000|2021-05-25 08:10:10|16345.72|16345.72|16345.72|16345.72|16345.72|16345.72|16345.72|16345.72|0
1621930340000|2021-05-25 08:12:20|16347.12|16347.12|16347.12|16347.12|16347.12|16347.12|16347.12|16347.12|0
1621930380000|2021-05-25 08:13:00|16345.72|16345.72|16345.72|16345.72|16345.72|16345.72|16345.72|16345.72|0
1621930400000|2021-05-25 08:13:20|16342.93|16342.93|16342.93|16342.93|16342.93|16342.93|16342.93|16342.93|0
1621930440000|2021-05-25 08:14:00|16338.96|16338.96|16338.96|16338.96|16338.96|16338.96|16338.96|16338.96|0
1621930450000|2021-05-25 08:14:10|16334.99|16334.99|16330.8|16330.8|16334.99|16334.99|16330.8|16330.8|0
1621930460000|2021-05-25 08:14:20|16332.2|16332.2|16332.2|16332.2|16332.2|16332.2|16332.2|16332.2|0
1621930510000|2021-05-25 08:15:10|16333.34|16333.34|16333.34|16333.34|16333.34|16333.34|16333.34|16333.34|0
1621930550000|2021-05-25 08:15:50|16329.38|16329.38|16329.38|16329.38|16329.38|16329.38|16329.38|16329.38|0
1621930620000|2021-05-25 08:17:00|16327.98|16327.98|16326.58|16326.58|16327.98|16327.98|16326.58|16326.58|0
1621930650000|2021-05-25 08:17:30|16330.55|16330.55|16330.55|16330.55|16330.55|16330.55|16330.55|16330.55|0
1621930660000|2021-05-25 08:17:40|16329.15|16329.15|16329.15|16329.15|16329.15|16329.15|16329.15|16329.15|0
1621930680000|2021-05-25 08:18:00|16333.12|16333.12|16333.12|16333.12|16333.12|16333.12|16333.12|16333.12|0
1621930700000|2021-05-25 08:18:20|16329.15|16329.15|16325.18|16325.18|16329.15|16329.15|16325.18|16325.18|0
1621930750000|2021-05-25 08:19:10|16317.25|16317.25|16317.25|16317.25|16317.25|16317.25|16317.25|16317.25|0
1621930900000|2021-05-25 08:21:40|16325.18|16325.18|16325.18|16325.18|16325.18|16325.18|16325.18|16325.18|0
1621930910000|2021-05-25 08:21:50|16324.03|16324.03|16324.03|16324.03|16324.03|16324.03|16324.03|16324.03|0
1621930950000|2021-05-25 08:22:30|16325.43|16325.43|16325.43|16325.43|16325.43|16325.43|16325.43|16325.43|0
1621930970000|2021-05-25 08:22:50|16329.63|16329.63|16329.63|16329.63|16329.63|16329.63|16329.63|16329.63|0
1621931010000|2021-05-25 08:23:30|16331.02|16331.02|16331.02|16331.02|16331.02|16331.02|16331.02|16331.02|0
1621931110000|2021-05-25 08:25:10|16334.99|16334.99|16338.96|16338.96|16338.96|16338.96|16334.99|16334.99|0
1621931220000|2021-05-25 08:27:00|16340.11|16340.11|16340.11|16340.11|16340.11|16340.11|16340.11|16340.11|0
1621931230000|2021-05-25 08:27:10|16348.04|16348.04|16348.04|16348.04|16348.04|16348.04|16348.04|16348.04|0
1621931290000|2021-05-25 08:28:10|16350.84|16350.84|16353.64|16353.64|16353.64|16353.64|16350.84|16350.84|0
1621931340000|2021-05-25 08:29:00|16357.6|16357.6|16357.6|16357.6|16357.6|16357.6|16357.6|16357.6|0
1621931360000|2021-05-25 08:29:20|16359|16359|16357.6|16357.6|16359|16359|16357.6|16357.6|0
1621931380000|2021-05-25 08:29:40|16361.57|16361.57|16362.72|16362.72|16362.72|16362.72|16361.57|16361.57|0
1621931390000|2021-05-25 08:29:50|16365.52|16365.52|16365.52|16365.52|16365.52|16365.52|16365.52|16365.52|0
1621931450000|2021-05-25 08:30:50|16368.31|16368.31|16368.31|16368.31|16368.31|16368.31|16368.31|16368.31|0
1621931470000|2021-05-25 08:31:10|16369.71|16369.71|16369.71|16369.71|16369.71|16369.71|16369.71|16369.71|0
1621931500000|2021-05-25 08:31:40|16368.31|16368.31|16365.52|16365.52|16368.31|16368.31|16365.52|16365.52|0
1621931770000|2021-05-25 08:36:10|16361.55|16361.55|16360.15|16360.15|16361.55|16361.55|16360.15|16360.15|0
1621931920000|2021-05-25 08:38:40|16358.75|16358.75|16358.75|16358.75|16358.75|16358.75|16358.75|16358.75|0
1621932210000|2021-05-25 08:43:30|16366.69|16366.69|16366.69|16366.69|16366.69|16366.69|16366.69|16366.69|0
1621932280000|2021-05-25 08:44:40|16365.29|16365.29|16365.29|16365.29|16365.29|16365.29|16365.29|16365.29|0
1621932350000|2021-05-25 08:45:50|16361.32|16361.32|16361.32|16361.32|16361.32|16361.32|16361.32|16361.32|0
1621932370000|2021-05-25 08:46:10|16357.35|16357.35|16365.29|16365.29|16365.29|16365.29|16357.35|16357.35|0
1621932420000|2021-05-25 08:47:00|16361.32|16361.32|16361.32|16361.32|16361.32|16361.32|16361.32|16361.32|0
1621932460000|2021-05-25 08:47:40|16359.92|16359.92|16359.92|16359.92|16359.92|16359.92|16359.92|16359.92|0
1621932500000|2021-05-25 08:48:20|16361.32|16361.32|16362.72|16362.72|16362.72|16362.72|16361.32|16361.32|0
1621932560000|2021-05-25 08:49:20|16365.02|16365.02|16365.02|16365.02|16365.02|16365.02|16365.02|16365.02|0
1621932600000|2021-05-25 08:50:00|16362.22|16362.22|16362.22|16362.22|16362.22|16362.22|16362.22|16362.22|0
1621932620000|2021-05-25 08:50:20|16360.82|16360.82|16360.82|16360.82|16360.82|16360.82|16360.82|16360.82|0
1621932710000|2021-05-25 08:51:50|16364.79|16364.79|16364.79|16364.79|16364.79|16364.79|16364.79|16364.79|0
1621932740000|2021-05-25 08:52:20|16368.98|16368.98|16368.98|16368.98|16368.98|16368.98|16368.98|16368.98|0
1621932760000|2021-05-25 08:52:40|16370.38|16370.38|16370.38|16370.38|16370.38|16370.38|16370.38|16370.38|0
1621932850000|2021-05-25 08:54:10|16366.41|16366.41|16362.45|16362.45|16366.41|16366.41|16362.45|16362.45|0
1621932860000|2021-05-25 08:54:20|16358.48|16358.48|16358.48|16358.48|16358.48|16358.48|16358.48|16358.48|0
1621932870000|2021-05-25 08:54:30|16362.45|16362.45|16362.45|16362.45|16362.45|16362.45|16362.45|16362.45|0
1621933010000|2021-05-25 08:56:50|16361.3|16361.3|16361.3|16361.3|16361.3|16361.3|16361.3|16361.3|0
1621933030000|2021-05-25 08:57:10|16360.15|16360.15|16360.15|16360.15|16360.15|16360.15|16360.15|16360.15|0
1621933070000|2021-05-25 08:57:50|16361.55|16361.55|16361.55|16361.55|16361.55|16361.55|16361.55|16361.55|0
1621933210000|2021-05-25 09:00:10|16365.74|16365.74|16365.74|16365.74|16365.74|16365.74|16365.74|16365.74|0
1621933220000|2021-05-25 09:00:20|16369.71|16369.71|16373.68|16373.68|16373.68|16373.68|16369.71|16369.71|0
1621933250000|2021-05-25 09:00:50|16379.27|16379.27|16379.27|16379.27|16379.27|16379.27|16379.27|16379.27|0
1621933260000|2021-05-25 09:01:00|16376.47|16376.47|16376.47|16376.47|16376.47|16376.47|16376.47|16376.47|0
1621933280000|2021-05-25 09:01:20|16375.08|16375.08|16375.08|16375.08|16375.08|16375.08|16375.08|16375.08|0
1621933290000|2021-05-25 09:01:30|16376.47|16376.47|16376.47|16376.47|16376.47|16376.47|16376.47|16376.47|0
1621933310000|2021-05-25 09:01:50|16380.44|16380.44|16375.97|16375.97|16380.44|16380.44|16373.68|16373.68|0
1621933380000|2021-05-25 09:03:00|16372.01|16372.01|16372.01|16372.01|16372.01|16372.01|16372.01|16372.01|0
1621933480000|2021-05-25 09:04:40|16377.6|16377.6|16380.39|16380.39|16380.39|16380.39|16377.6|16377.6|0
1621933570000|2021-05-25 09:06:10|16376.43|16376.43|16376.43|16376.43|16376.43|16376.43|16376.43|16376.43|0
1621933580000|2021-05-25 09:06:20|16373.63|16373.63|16372.23|16372.23|16373.63|16373.63|16372.23|16372.23|0
1621933660000|2021-05-25 09:07:40|16369.94|16369.94|16365.97|16365.97|16369.94|16369.94|16365.97|16365.97|0
1621933810000|2021-05-25 09:10:10|16361.77|16361.77|16361.77|16361.77|16361.77|16361.77|16361.77|16361.77|0
1621933820000|2021-05-25 09:10:20|16357.58|16357.58|16357.58|16357.58|16357.58|16357.58|16357.58|16357.58|0
1621933930000|2021-05-25 09:12:10|16361.55|16361.55|16361.55|16361.55|16361.55|16361.55|16361.55|16361.55|0
1621934210000|2021-05-25 09:16:50|16360.15|16360.15|16360.15|16360.15|16360.15|16360.15|16360.15|16360.15|0
1621934250000|2021-05-25 09:17:30|16361.55|16361.55|16361.55|16361.55|16361.55|16361.55|16361.55|16361.55|0
1621934270000|2021-05-25 09:17:50|16362.95|16362.95|16362.95|16362.95|16362.95|16362.95|16362.95|16362.95|0
1621934430000|2021-05-25 09:20:30|16361.55|16361.55|16361.55|16361.55|16361.55|16361.55|16361.55|16361.55|0
1621934440000|2021-05-25 09:20:40|16360.15|16360.15|16360.15|16360.15|16360.15|16360.15|16360.15|16360.15|0
1621934460000|2021-05-25 09:21:00|16352.21|16352.21|16356.18|16356.18|16356.18|16356.18|16352.21|16352.21|0
1621934510000|2021-05-25 09:21:50|16354.78|16354.78|16354.78|16354.78|16354.78|16354.78|16354.78|16354.78|0
1621934580000|2021-05-25 09:23:00|16353.39|16353.39|16351.99|16351.99|16353.39|16353.39|16351.99|16351.99|0
1621934620000|2021-05-25 09:23:40|16353.39|16353.39|16353.39|16353.39|16353.39|16353.39|16353.39|16353.39|0
1621934760000|2021-05-25 09:26:00|16351.99|16351.99|16351.99|16351.99|16351.99|16351.99|16351.99|16351.99|0
1621934780000|2021-05-25 09:26:20|16348.02|16348.02|16348.02|16348.02|16348.02|16348.02|16348.02|16348.02|0
1621934850000|2021-05-25 09:27:30|16349.42|16349.42|16349.42|16349.42|16349.42|16349.42|16349.42|16349.42|0
1621934900000|2021-05-25 09:28:20|16350.82|16350.82|16350.82|16350.82|16350.82|16350.82|16350.82|16350.82|0
1621935030000|2021-05-25 09:30:30|16354.78|16354.78|16358.75|16358.75|16358.75|16358.75|16354.78|16354.78|0
1621935080000|2021-05-25 09:31:20|16366.69|16366.69|16366.69|16366.69|16366.69|16366.69|16366.69|16366.69|0
1621935110000|2021-05-25 09:31:50|16358.75|16358.75|16358.75|16358.75|16358.75|16358.75|16358.75|16358.75|0
1621935480000|2021-05-25 09:38:00|16362.72|16362.72|16362.72|16362.72|16362.72|16362.72|16362.72|16362.72|0
1621935490000|2021-05-25 09:38:10|16361.32|16361.32|16361.32|16361.32|16361.32|16361.32|16361.32|16361.32|0
1621935530000|2021-05-25 09:38:50|16365.29|16365.29|16365.29|16365.29|16365.29|16365.29|16365.29|16365.29|0
1621935590000|2021-05-25 09:39:50|16366.69|16366.69|16366.69|16366.69|16366.69|16366.69|16366.69|16366.69|0
1621935630000|2021-05-25 09:40:30|16369.48|16369.48|16369.48|16369.48|16369.48|16369.48|16369.48|16369.48|0
1621935670000|2021-05-25 09:41:10|16365.52|16365.52|16365.52|16365.52|16365.52|16365.52|16365.52|16365.52|0
1621935680000|2021-05-25 09:41:20|16364.37|16364.37|16364.37|16364.37|16364.37|16364.37|16364.37|16364.37|0
1621935740000|2021-05-25 09:42:20|16365.77|16365.77|16362.97|16362.97|16365.77|16365.77|16362.97|16362.97|0
1621935750000|2021-05-25 09:42:30|16359|16359|16359|16359|16359|16359|16359|16359|0
1621935950000|2021-05-25 09:45:50|16355.03|16355.03|16355.03|16355.03|16355.03|16355.03|16355.03|16355.03|0
1621935960000|2021-05-25 09:46:00|16353.89|16353.89|16353.89|16353.89|16353.89|16353.89|16353.89|16353.89|0
1621936030000|2021-05-25 09:47:10|16355.28|16355.28|16355.28|16355.28|16355.28|16355.28|16355.28|16355.28|0
1621936080000|2021-05-25 09:48:00|16359.25|16359.25|16359.25|16359.25|16359.25|16359.25|16359.25|16359.25|0
1621936090000|2021-05-25 09:48:10|16363.22|16363.22|16363.22|16363.22|16363.22|16363.22|16363.22|16363.22|0
1621936120000|2021-05-25 09:48:40|16364.37|16364.37|16364.37|16364.37|16364.37|16364.37|16364.37|16364.37|0
1621936240000|2021-05-25 09:50:40|16362.97|16362.97|16362.97|16362.97|16362.97|16362.97|16362.97|16362.97|0
1621936310000|2021-05-25 09:51:50|16364.37|16364.37|16360.4|16360.4|16364.37|16364.37|16360.4|16360.4|0
1621936340000|2021-05-25 09:52:20|16359|16359|16359|16359|16359|16359|16359|16359|0
1621936450000|2021-05-25 09:54:10|16357.6|16357.6|16357.6|16357.6|16357.6|16357.6|16357.6|16357.6|0
1621936560000|2021-05-25 09:56:00|16359|16359|16359|16359|16359|16359|16359|16359|0
1621936630000|2021-05-25 09:57:10|16360.4|16360.4|16360.4|16360.4|16360.4|16360.4|16360.4|16360.4|0
1621936640000|2021-05-25 09:57:20|16361.8|16361.8|16361.8|16361.8|16361.8|16361.8|16361.8|16361.8|0
1621936720000|2021-05-25 09:58:40|16365.77|16365.77|16365.77|16365.77|16365.77|16365.77|16365.77|16365.77|0
1621936940000|2021-05-25 10:02:20|16369.73|16369.73|16369.73|16369.73|16369.73|16369.73|16369.73|16369.73|0
1621937050000|2021-05-25 10:04:10|16371.13|16371.13|16369.73|16369.73|16371.13|16371.13|16369.73|16369.73|0
1621937220000|2021-05-25 10:07:00|16368.34|16368.34|16366.94|16366.94|16368.34|16368.34|16366.94|16366.94|0
1621937290000|2021-05-25 10:08:10|16370.9|16370.9|16370.9|16370.9|16370.9|16370.9|16370.9|16370.9|0
1621937400000|2021-05-25 10:10:00|16375.1|16375.1|16375.1|16375.1|16375.1|16375.1|16375.1|16375.1|0
1621937420000|2021-05-25 10:10:20|16376.25|16376.25|16380.21|16380.21|16380.21|16380.21|16376.25|16376.25|0
1621937480000|2021-05-25 10:11:20|16383.01|16383.01|16384.41|16384.41|16384.41|16384.41|16383.01|16383.01|0
1621937490000|2021-05-25 10:11:30|16387.2|16387.2|16387.2|16387.2|16387.2|16387.2|16387.2|16387.2|0
1621937530000|2021-05-25 10:12:10|16385.81|16385.81|16392.8|16392.8|16392.8|16392.8|16385.81|16385.81|0
1621937680000|2021-05-25 10:14:40|16391.4|16391.4|16391.4|16391.4|16391.4|16391.4|16391.4|16391.4|0
1621937710000|2021-05-25 10:15:10|16387.43|16387.43|16387.43|16387.43|16387.43|16387.43|16387.43|16387.43|0
1621937750000|2021-05-25 10:15:50|16386.03|16386.03|16386.03|16386.03|16386.03|16386.03|16386.03|16386.03|0
1621937820000|2021-05-25 10:17:00|16384.64|16384.64|16379.27|16379.27|16384.64|16384.64|16379.27|16379.27|0
1621937870000|2021-05-25 10:17:50|16375.3|16375.3|16375.3|16375.3|16375.3|16375.3|16375.3|16375.3|0
1621937940000|2021-05-25 10:19:00|16373.9|16373.9|16373.9|16373.9|16373.9|16373.9|16373.9|16373.9|0
1621938100000|2021-05-25 10:21:40|16375.3|16375.3|16375.3|16375.3|16375.3|16375.3|16375.3|16375.3|0
1621938140000|2021-05-25 10:22:20|16376.7|16376.7|16376.7|16376.7|16376.7|16376.7|16376.7|16376.7|0
1621938230000|2021-05-25 10:23:50|16372.73|16372.73|16372.73|16372.73|16372.73|16372.73|16372.73|16372.73|0
1621938380000|2021-05-25 10:26:20|16373.88|16373.88|16373.88|16373.88|16373.88|16373.88|16373.88|16373.88|0
1621938390000|2021-05-25 10:26:30|16372.48|16372.48|16372.48|16372.48|16372.48|16372.48|16372.48|16372.48|0
1621938400000|2021-05-25 10:26:40|16368.51|16368.51|16368.51|16368.51|16368.51|16368.51|16368.51|16368.51|0
1621938460000|2021-05-25 10:27:40|16367.12|16367.12|16367.12|16367.12|16367.12|16367.12|16367.12|16367.12|0
1621938510000|2021-05-25 10:28:30|16365.72|16365.72|16365.72|16365.72|16365.72|16365.72|16365.72|16365.72|0
1621938520000|2021-05-25 10:28:40|16369.69|16369.69|16369.69|16369.69|16369.69|16369.69|16369.69|16369.69|0
1621938530000|2021-05-25 10:28:50|16373.65|16373.65|16377.62|16377.62|16377.62|16377.62|16373.65|16373.65|0
1621938600000|2021-05-25 10:30:00|16379.92|16379.92|16379.92|16379.92|16379.92|16379.92|16379.92|16379.92|0
1621938630000|2021-05-25 10:30:30|16384.11|16384.11|16385.51|16385.51|16385.51|16385.51|16384.11|16384.11|0
1621938640000|2021-05-25 10:30:40|16386.91|16386.91|16386.91|16386.91|16386.91|16386.91|16386.91|16386.91|0
1621938970000|2021-05-25 10:36:10|16389.7|16389.7|16391.1|16391.1|16391.1|16391.1|16389.7|16389.7|0
1621938990000|2021-05-25 10:36:30|16389.7|16389.7|16389.7|16389.7|16389.7|16389.7|16389.7|16389.7|0
1621939000000|2021-05-25 10:36:40|16391.1|16391.1|16391.1|16391.1|16391.1|16391.1|16391.1|16391.1|0
1621939030000|2021-05-25 10:37:10|16392.5|16392.5|16393.9|16393.9|16393.9|16393.9|16391.1|16391.1|0
1621939070000|2021-05-25 10:37:50|16397.87|16397.87|16393.9|16393.9|16397.87|16397.87|16393.9|16393.9|0
1621939100000|2021-05-25 10:38:20|16392.75|16392.75|16392.75|16392.75|16392.75|16392.75|16392.75|16392.75|0
1621939130000|2021-05-25 10:38:50|16391.35|16391.35|16391.35|16391.35|16391.35|16391.35|16391.35|16391.35|0
1621939150000|2021-05-25 10:39:10|16399.29|16399.29|16399.29|16399.29|16399.29|16399.29|16399.29|16399.29|0
1621939200000|2021-05-25 10:40:00|16397.89|16397.89|16397.89|16397.89|16397.89|16397.89|16397.89|16397.89|0
1621939320000|2021-05-25 10:42:00|16396.49|16396.49|16395.09|16395.09|16396.49|16396.49|16395.09|16395.09|0
1621939590000|2021-05-25 10:46:30|16402.08|16402.08|16402.08|16402.08|16402.08|16402.08|16402.08|16402.08|0
1621939610000|2021-05-25 10:46:50|16406.05|16406.05|16406.05|16406.05|16406.05|16406.05|16406.05|16406.05|0
1621939680000|2021-05-25 10:48:00|16404.65|16404.65|16404.65|16404.65|16404.65|16404.65|16404.65|16404.65|0
1621939690000|2021-05-25 10:48:10|16406.05|16406.05|16406.05|16406.05|16406.05|16406.05|16406.05|16406.05|0
1621939710000|2021-05-25 10:48:30|16407.45|16407.45|16410.24|16410.24|16410.24|16410.24|16407.45|16407.45|0
1621939740000|2021-05-25 10:49:00|16404.65|16404.65|16401.86|16401.86|16404.65|16404.65|16399.06|16399.06|0
1621939750000|2021-05-25 10:49:10|16404.65|16404.65|16404.65|16404.65|16404.65|16404.65|16404.65|16404.65|0
1621939760000|2021-05-25 10:49:20|16406.05|16406.05|16406.05|16406.05|16406.05|16406.05|16406.05|16406.05|0
1621939770000|2021-05-25 10:49:30|16398.12|16398.12|16398.12|16398.12|16398.12|16398.12|16398.12|16398.12|0
1621939790000|2021-05-25 10:49:50|16402.08|16402.08|16410.02|16410.02|16413.99|16413.99|16402.08|16402.08|0
1621940120000|2021-05-25 10:55:20|16406.05|16406.05|16406.05|16406.05|16406.05|16406.05|16402.08|16402.08|0
1621940220000|2021-05-25 10:57:00|16407.45|16407.45|16407.45|16407.45|16407.45|16407.45|16407.45|16407.45|0
1621940290000|2021-05-25 10:58:10|16404.65|16404.65|16404.65|16404.65|16406.05|16406.05|16404.65|16404.65|0
1621940300000|2021-05-25 10:58:20|16403.25|16403.25|16403.25|16403.25|16403.25|16403.25|16403.25|16403.25|0
1621940360000|2021-05-25 10:59:20|16399.29|16399.29|16393.92|16393.92|16399.29|16399.29|16393.92|16393.92|0
1621940370000|2021-05-25 10:59:30|16392.77|16392.77|16391.63|16391.63|16392.77|16392.77|16391.63|16391.63|0
1621940380000|2021-05-25 10:59:40|16387.43|16387.43|16387.43|16387.43|16387.43|16387.43|16387.43|16387.43|0
1621940400000|2021-05-25 11:00:00|16384.64|16384.64|16384.64|16384.64|16384.64|16384.64|16384.64|16384.64|0
1621940440000|2021-05-25 11:00:40|16383.24|16383.24|16383.24|16383.24|16383.24|16383.24|16383.24|16383.24|0
1621940610000|2021-05-25 11:03:30|16377.65|16377.65|16377.65|16377.65|16377.65|16377.65|16377.65|16377.65|0
1621940670000|2021-05-25 11:04:30|16380.44|16380.44|16381.84|16381.84|16381.84|16381.84|16380.44|16380.44|0
1621940680000|2021-05-25 11:04:40|16383.24|16383.24|16383.24|16383.24|16383.24|16383.24|16383.24|16383.24|0
1621940980000|2021-05-25 11:09:40|16381.84|16381.84|16381.84|16381.84|16381.84|16381.84|16381.84|16381.84|0
1621941000000|2021-05-25 11:10:00|16379.04|16379.04|16379.04|16379.04|16379.04|16379.04|16379.04|16379.04|0
1621941010000|2021-05-25 11:10:10|16383.01|16383.01|16386.98|16386.98|16386.98|16386.98|16383.01|16383.01|0
1621941040000|2021-05-25 11:10:40|16390.95|16390.95|16390.95|16390.95|16390.95|16390.95|16390.95|16390.95|0
1621941130000|2021-05-25 11:12:10|16395.14|16395.14|16391.17|16391.17|16397.94|16397.94|16391.17|16391.17|0
1621941140000|2021-05-25 11:12:20|16392.57|16392.57|16392.57|16392.57|16392.57|16392.57|16392.57|16392.57|0
1621941200000|2021-05-25 11:13:20|16395.37|16395.37|16395.37|16395.37|16395.37|16395.37|16395.37|16395.37|0
1621941300000|2021-05-25 11:15:00|16391.4|16391.4|16391.4|16391.4|16391.4|16391.4|16391.4|16391.4|0
1621941450000|2021-05-25 11:17:30|16390|16390|16387.2|16387.2|16390|16390|16387.2|16387.2|0
1621941470000|2021-05-25 11:17:50|16391.4|16391.4|16391.4|16391.4|16391.4|16391.4|16391.4|16391.4|0
1621941480000|2021-05-25 11:18:00|16392.8|16392.8|16395.59|16395.59|16395.59|16395.59|16392.8|16392.8|0
1621941520000|2021-05-25 11:18:40|16390|16390|16385.81|16385.81|16390|16390|16385.81|16385.81|0
1621941610000|2021-05-25 11:20:10|16381.84|16381.84|16377.87|16377.87|16381.84|16381.84|16377.87|16377.87|0
1621941720000|2021-05-25 11:22:00|16380.67|16380.67|16380.67|16380.67|16380.67|16380.67|16380.67|16380.67|0
1621941800000|2021-05-25 11:23:20|16379.27|16379.27|16379.27|16379.27|16379.27|16379.27|16379.27|16379.27|0
1621941810000|2021-05-25 11:23:30|16375.3|16375.3|16375.3|16375.3|16375.3|16375.3|16375.3|16375.3|0
1621941880000|2021-05-25 11:24:40|16372.51|16372.51|16372.51|16372.51|16372.51|16372.51|16372.51|16372.51|0
1621942050000|2021-05-25 11:27:30|16376.47|16376.47|16376.47|16376.47|16376.47|16376.47|16376.47|16376.47|0
1621942060000|2021-05-25 11:27:40|16373.68|16373.68|16373.68|16373.68|16373.68|16373.68|16373.68|16373.68|0
1621942260000|2021-05-25 11:31:00|16377.65|16377.65|16373.68|16373.68|16377.65|16377.65|16373.68|16373.68|0
1621942500000|2021-05-25 11:35:00|16372.28|16372.28|16372.28|16372.28|16372.28|16372.28|16372.28|16372.28|0
1621942550000|2021-05-25 11:35:50|16373.68|16373.68|16370.88|16370.88|16373.68|16373.68|16370.88|16370.88|0
1621942620000|2021-05-25 11:37:00|16366.69|16366.69|16366.69|16366.69|16366.69|16366.69|16366.69|16366.69|0
1621942640000|2021-05-25 11:37:20|16363.89|16363.89|16363.89|16363.89|16363.89|16363.89|16363.89|16363.89|0
1621942680000|2021-05-25 11:38:00|16365.29|16365.29|16365.29|16365.29|16365.29|16365.29|16365.29|16365.29|0
1621942720000|2021-05-25 11:38:40|16361.32|16361.32|16361.32|16361.32|16361.32|16361.32|16361.32|16361.32|0
1621942940000|2021-05-25 11:42:20|16359.92|16359.92|16359.92|16359.92|16359.92|16359.92|16359.92|16359.92|0
1621942950000|2021-05-25 11:42:30|16355.96|16355.96|16355.96|16355.96|16355.96|16355.96|16355.96|16355.96|0
1621942980000|2021-05-25 11:43:00|16354.56|16354.56|16354.56|16354.56|16354.56|16354.56|16354.56|16354.56|0
1621943010000|2021-05-25 11:43:30|16357.35|16357.35|16357.35|16357.35|16357.35|16357.35|16357.35|16357.35|0
1621943030000|2021-05-25 11:43:50|16353.39|16353.39|16353.39|16353.39|16353.39|16353.39|16353.39|16353.39|0
1621943110000|2021-05-25 11:45:10|16357.35|16357.35|16357.35|16357.35|16357.35|16357.35|16357.35|16357.35|0
1621943240000|2021-05-25 11:47:20|16358.75|16358.75|16358.75|16358.75|16358.75|16358.75|16358.75|16358.75|0
1621943470000|2021-05-25 11:51:10|16357.35|16357.35|16357.35|16357.35|16357.35|16357.35|16357.35|16357.35|0
1621943650000|2021-05-25 11:54:10|16355.96|16355.96|16355.96|16355.96|16355.96|16355.96|16355.96|16355.96|0
1621943800000|2021-05-25 11:56:40|16359.92|16359.92|16359.92|16359.92|16359.92|16359.92|16359.92|16359.92|0
1621943810000|2021-05-25 11:56:50|16355.96|16355.96|16355.96|16355.96|16355.96|16355.96|16355.96|16355.96|0
1621943950000|2021-05-25 11:59:10|16354.56|16354.56|16357.35|16357.35|16357.35|16357.35|16354.56|16354.56|0
1621944130000|2021-05-25 12:02:10|16358.75|16358.75|16358.75|16358.75|16358.75|16358.75|16358.75|16358.75|0
1621944290000|2021-05-25 12:04:50|16362.72|16362.72|16362.72|16362.72|16362.72|16362.72|16362.72|16362.72|0
1621944330000|2021-05-25 12:05:30|16358.75|16358.75|16358.75|16358.75|16358.75|16358.75|16358.75|16358.75|0
1621944360000|2021-05-25 12:06:00|16354.56|16354.56|16354.56|16354.56|16354.56|16354.56|16354.56|16354.56|0
1621944470000|2021-05-25 12:07:50|16355.96|16355.96|16355.96|16355.96|16355.96|16355.96|16355.96|16355.96|0
1621944510000|2021-05-25 12:08:30|16358.75|16358.75|16358.75|16358.75|16358.75|16358.75|16358.75|16358.75|0
1621944560000|2021-05-25 12:09:20|16359.9|16359.9|16359.9|16359.9|16359.9|16359.9|16359.9|16359.9|0
1621944650000|2021-05-25 12:10:50|16355.93|16355.93|16355.93|16355.93|16355.93|16355.93|16355.93|16355.93|0
1621944690000|2021-05-25 12:11:30|16354.53|16354.53|16354.53|16354.53|16354.53|16354.53|16354.53|16354.53|0
1621944820000|2021-05-25 12:13:40|16358.73|16358.73|16360.13|16360.13|16360.13|16360.13|16358.73|16358.73|0
1621944850000|2021-05-25 12:14:10|16361.52|16361.52|16362.92|16362.92|16362.92|16362.92|16361.52|16361.52|0
1621944860000|2021-05-25 12:14:20|16364.32|16364.32|16364.32|16364.32|16364.32|16364.32|16364.32|16364.32|0
1621944910000|2021-05-25 12:15:10|16367.12|16367.12|16362.92|16362.92|16367.12|16367.12|16362.92|16362.92|0
1621944920000|2021-05-25 12:15:20|16360.13|16360.13|16360.13|16360.13|16360.13|16360.13|16360.13|16360.13|0
1621944980000|2021-05-25 12:16:20|16364.32|16364.32|16364.32|16364.32|16364.32|16364.32|16364.32|16364.32|0
1621945020000|2021-05-25 12:17:00|16367.12|16367.12|16365.72|16365.72|16367.12|16367.12|16365.72|16365.72|0
1621945030000|2021-05-25 12:17:10|16361.75|16361.75|16361.75|16361.75|16361.75|16361.75|16361.75|16361.75|0
1621945050000|2021-05-25 12:17:30|16363.15|16363.15|16363.15|16363.15|16363.15|16363.15|16363.15|16363.15|0
1621945080000|2021-05-25 12:18:00|16371.08|16371.08|16371.08|16371.08|16371.08|16371.08|16371.08|16371.08|0
1621945100000|2021-05-25 12:18:20|16372.48|16372.48|16372.48|16372.48|16372.48|16372.48|16372.48|16372.48|0
1621945280000|2021-05-25 12:21:20|16373.63|16373.63|16373.63|16373.63|16373.63|16373.63|16373.63|16373.63|0
1621945330000|2021-05-25 12:22:10|16375.03|16375.03|16375.03|16375.03|16375.03|16375.03|16375.03|16375.03|0
1621945340000|2021-05-25 12:22:20|16376.43|16376.43|16376.43|16376.43|16376.43|16376.43|16376.43|16376.43|0
1621945380000|2021-05-25 12:23:00|16379.22|16379.22|16379.22|16379.22|16379.22|16379.22|16379.22|16379.22|0
1621945530000|2021-05-25 12:25:30|16383.19|16383.19|16383.19|16383.19|16383.19|16383.19|16383.19|16383.19|0
1621945540000|2021-05-25 12:25:40|16384.59|16384.59|16388.56|16388.56|16388.56|16388.56|16384.59|16384.59|0
1621945560000|2021-05-25 12:26:00|16393.15|16393.15|16394.3|16394.3|16394.3|16394.3|16393.15|16393.15|0
1621945620000|2021-05-25 12:27:00|16390.33|16390.33|16390.33|16390.33|16390.33|16390.33|16390.33|16390.33|0
1621945630000|2021-05-25 12:27:10|16391.48|16391.48|16391.48|16391.48|16391.48|16391.48|16391.48|16391.48|0
1621945680000|2021-05-25 12:28:00|16390.08|16390.08|16390.08|16390.08|16390.08|16390.08|16390.08|16390.08|0
1621945690000|2021-05-25 12:28:10|16392.87|16392.87|16392.87|16392.87|16392.87|16392.87|16392.87|16392.87|0
1621945700000|2021-05-25 12:28:20|16394.02|16394.02|16394.02|16394.02|16394.02|16394.02|16394.02|16394.02|0
1621945710000|2021-05-25 12:28:30|16391.73|16391.73|16391.73|16391.73|16391.73|16391.73|16391.73|16391.73|0
1621945740000|2021-05-25 12:29:00|16395.69|16395.69|16395.69|16395.69|16395.69|16395.69|16395.69|16395.69|0
1621945750000|2021-05-25 12:29:10|16397.09|16397.09|16398.49|16398.49|16398.49|16398.49|16397.09|16397.09|0
1621945820000|2021-05-25 12:30:20|16399.89|16399.89|16399.89|16399.89|16399.89|16399.89|16399.89|16399.89|0
1621945880000|2021-05-25 12:31:20|16395.92|16395.92|16395.92|16395.92|16395.92|16395.92|16395.92|16395.92|0
1621945970000|2021-05-25 12:32:50|16394.52|16394.52|16393.12|16393.12|16394.52|16394.52|16393.12|16393.12|0
1621945990000|2021-05-25 12:33:10|16391.98|16391.98|16391.98|16391.98|16391.98|16391.98|16391.98|16391.98|0
1621946170000|2021-05-25 12:36:10|16388.01|16388.01|16388.01|16388.01|16388.01|16388.01|16388.01|16388.01|0
1621946210000|2021-05-25 12:36:50|16386.61|16386.61|16386.61|16386.61|16386.61|16386.61|16386.61|16386.61|0
1621946260000|2021-05-25 12:37:40|16391.98|16391.98|16393.37|16393.37|16393.37|16393.37|16391.98|16391.98|0
1621946280000|2021-05-25 12:38:00|16390.58|16390.58|16389.18|16389.18|16390.58|16390.58|16389.18|16389.18|0
1621946330000|2021-05-25 12:38:50|16391.98|16391.98|16389.18|16389.18|16391.98|16391.98|16389.18|16389.18|0
1621946400000|2021-05-25 12:40:00|16386.38|16386.38|16386.38|16386.38|16386.38|16386.38|16386.38|16386.38|0
1621946410000|2021-05-25 12:40:10|16384.99|16384.99|16384.99|16384.99|16384.99|16384.99|16384.99|16384.99|0
1621946470000|2021-05-25 12:41:10|16386.38|16386.38|16386.38|16386.38|16386.38|16386.38|16386.38|16386.38|0
1621946520000|2021-05-25 12:42:00|16378.45|16378.45|16378.45|16378.45|16378.45|16378.45|16378.45|16378.45|0
1621946530000|2021-05-25 12:42:10|16382.42|16382.42|16382.42|16382.42|16382.42|16382.42|16382.42|16382.42|0
1621946560000|2021-05-25 12:42:40|16387.78|16387.78|16387.78|16387.78|16387.78|16387.78|16387.78|16387.78|0
1621946590000|2021-05-25 12:43:10|16389.18|16389.18|16389.18|16389.18|16389.18|16389.18|16389.18|16389.18|0
1621946800000|2021-05-25 12:46:40|16393.15|16393.15|16398.51|16398.51|16398.51|16398.51|16393.15|16393.15|0
1621946840000|2021-05-25 12:47:20|16394.32|16394.32|16391.52|16391.52|16394.32|16394.32|16388.73|16388.73|0
1621946890000|2021-05-25 12:48:10|16388.73|16388.73|16388.73|16388.73|16388.73|16388.73|16388.73|16388.73|0
1621946960000|2021-05-25 12:49:20|16384.76|16384.76|16380.79|16380.79|16384.76|16384.76|16380.79|16380.79|0
1621947010000|2021-05-25 12:50:10|16381.94|16381.94|16380.54|16380.54|16381.94|16381.94|16380.54|16380.54|0
1621947060000|2021-05-25 12:51:00|16378.25|16378.25|16378.25|16378.25|16378.25|16378.25|16378.25|16378.25|0
1621947070000|2021-05-25 12:51:10|16376.85|16376.85|16375.45|16375.45|16376.85|16376.85|16375.45|16375.45|0
1621947140000|2021-05-25 12:52:20|16376.85|16376.85|16378.25|16378.25|16378.25|16378.25|16376.85|16376.85|0
1621947190000|2021-05-25 12:53:10|16379.64|16379.64|16379.64|16379.64|16379.64|16379.64|16379.64|16379.64|0
1621947220000|2021-05-25 12:53:40|16381.04|16381.04|16381.04|16381.04|16381.04|16381.04|16381.04|16381.04|0
1621947370000|2021-05-25 12:56:10|16377.07|16377.07|16374.28|16374.28|16377.07|16377.07|16374.28|16374.28|0
1621947490000|2021-05-25 12:58:10|16375.68|16375.68|16375.68|16375.68|16375.68|16375.68|16375.68|16375.68|0
1621947500000|2021-05-25 12:58:20|16379.64|16379.64|16379.64|16379.64|16379.64|16379.64|16379.64|16379.64|0
1621947530000|2021-05-25 12:58:50|16371.71|16371.71|16371.71|16371.71|16371.71|16371.71|16371.71|16371.71|0
1621947560000|2021-05-25 12:59:20|16368.91|16368.91|16368.91|16368.91|16368.91|16368.91|16368.91|16368.91|0
1621947600000|2021-05-25 13:00:00|16379.64|16379.64|16379.64|16379.64|16379.64|16379.64|16379.64|16379.64|0
1621947640000|2021-05-25 13:00:40|16378.25|16378.25|16378.25|16378.25|16378.25|16378.25|16378.25|16378.25|0
1621947720000|2021-05-25 13:02:00|16383.61|16383.61|16383.61|16383.61|16383.61|16383.61|16383.61|16383.61|0
1621947760000|2021-05-25 13:02:40|16385.01|16385.01|16385.01|16385.01|16385.01|16385.01|16385.01|16385.01|0
1621947850000|2021-05-25 13:04:10|16381.04|16381.04|16377.07|16377.07|16381.04|16381.04|16377.07|16377.07|0
1621947860000|2021-05-25 13:04:20|16375.68|16375.68|16375.68|16375.68|16375.68|16375.68|16375.68|16375.68|0
1621947870000|2021-05-25 13:04:30|16374.28|16374.28|16375.68|16375.68|16375.68|16375.68|16374.28|16374.28|0
1621947950000|2021-05-25 13:05:50|16374.28|16374.28|16374.28|16374.28|16374.28|16374.28|16374.28|16374.28|0
1621947960000|2021-05-25 13:06:00|16373.13|16373.13|16373.13|16373.13|16373.13|16373.13|16373.13|16373.13|0
1621947990000|2021-05-25 13:06:30|16371.98|16371.98|16371.98|16371.98|16371.98|16371.98|16371.98|16371.98|0
1621948020000|2021-05-25 13:07:00|16370.83|16370.83|16370.83|16370.83|16370.83|16370.83|16370.83|16370.83|0
1621948090000|2021-05-25 13:08:10|16369.44|16369.44|16370.83|16370.83|16370.83|16370.83|16369.44|16369.44|0
1621948100000|2021-05-25 13:08:20|16372.23|16372.23|16372.23|16372.23|16372.23|16372.23|16372.23|16372.23|0
1621948110000|2021-05-25 13:08:30|16370.83|16370.83|16370.83|16370.83|16370.83|16370.83|16370.83|16370.83|0
1621948130000|2021-05-25 13:08:50|16366.87|16366.87|16366.87|16366.87|16366.87|16366.87|16366.87|16366.87|0
1621948160000|2021-05-25 13:09:20|16368.26|16368.26|16372.23|16372.23|16372.23|16372.23|16368.26|16368.26|0
1621948200000|2021-05-25 13:10:00|16370.83|16370.83|16366.64|16366.64|16370.83|16370.83|16366.64|16366.64|0
1621948220000|2021-05-25 13:10:20|16365.24|16365.24|16365.24|16365.24|16365.24|16365.24|16365.24|16365.24|0
1621948310000|2021-05-25 13:11:50|16366.64|16366.64|16368.04|16368.04|16368.04|16368.04|16366.64|16366.64|0
1621948390000|2021-05-25 13:13:10|16370.83|16370.83|16370.83|16370.83|16370.83|16370.83|16370.83|16370.83|0
1621948450000|2021-05-25 13:14:10|16373.63|16373.63|16373.63|16373.63|16373.63|16373.63|16373.63|16373.63|0
1621948480000|2021-05-25 13:14:40|16374.78|16374.78|16374.78|16374.78|16374.78|16374.78|16374.78|16374.78|0
1621948490000|2021-05-25 13:14:50|16376.18|16376.18|16378.75|16378.75|16378.75|16378.75|16374.78|16374.78|0
1621948560000|2021-05-25 13:16:00|16375.95|16375.95|16375.95|16375.95|16375.95|16375.95|16375.95|16375.95|0
1621948660000|2021-05-25 13:17:40|16379.92|16379.92|16379.92|16379.92|16379.92|16379.92|16379.92|16379.92|0
1621948710000|2021-05-25 13:18:30|16384.11|16384.11|16384.11|16384.11|16384.11|16384.11|16384.11|16384.11|0
1621948720000|2021-05-25 13:18:40|16382.71|16382.71|16382.71|16382.71|16382.71|16382.71|16382.71|16382.71|0
1621948820000|2021-05-25 13:20:20|16381.32|16381.32|16381.32|16381.32|16381.32|16381.32|16381.32|16381.32|0
1621948830000|2021-05-25 13:20:30|16382.71|16382.71|16382.71|16382.71|16382.71|16382.71|16382.71|16382.71|0
1621948900000|2021-05-25 13:21:40|16381.32|16381.32|16381.32|16381.32|16381.32|16381.32|16381.32|16381.32|0
1621948910000|2021-05-25 13:21:50|16385.28|16385.28|16385.28|16385.28|16385.28|16385.28|16385.28|16385.28|0
1621949030000|2021-05-25 13:23:50|16381.32|16381.32|16381.32|16381.32|16381.32|16381.32|16381.32|16381.32|0
1621949050000|2021-05-25 13:24:10|16385.28|16385.28|16385.28|16385.28|16385.28|16385.28|16385.28|16385.28|0
1621949080000|2021-05-25 13:24:40|16384.14|16384.14|16384.14|16384.14|16384.14|16384.14|16384.14|16384.14|0
1621949160000|2021-05-25 13:26:00|16380.17|16380.17|16380.17|16380.17|16380.17|16380.17|16380.17|16380.17|0
1621949230000|2021-05-25 13:27:10|16379.02|16379.02|16379.02|16379.02|16379.02|16379.02|16379.02|16379.02|0
1621949400000|2021-05-25 13:30:00|16380.17|16380.17|16372.23|16372.23|16380.17|16380.17|16372.23|16372.23|0
1621949410000|2021-05-25 13:30:10|16376.2|16376.2|16376.2|16376.2|16376.2|16376.2|16376.2|16376.2|0
1621949460000|2021-05-25 13:31:00|16372.23|16372.23|16372.23|16372.23|16372.23|16372.23|16372.23|16372.23|0
1621949480000|2021-05-25 13:31:20|16370.83|16370.83|16370.83|16370.83|16370.83|16370.83|16370.83|16370.83|0
1621949490000|2021-05-25 13:31:30|16371.98|16371.98|16371.98|16371.98|16371.98|16371.98|16371.98|16371.98|0
1621949520000|2021-05-25 13:32:00|16370.58|16370.58|16371.98|16371.98|16371.98|16371.98|16370.58|16370.58|0
1621949530000|2021-05-25 13:32:10|16373.38|16373.38|16373.38|16373.38|16373.38|16373.38|16373.38|16373.38|0
1621949570000|2021-05-25 13:32:50|16377.35|16377.35|16377.35|16377.35|16377.35|16377.35|16377.35|16377.35|0
1621949610000|2021-05-25 13:33:30|16381.32|16381.32|16381.32|16381.32|16381.32|16381.32|16381.32|16381.32|0
1621949680000|2021-05-25 13:34:40|16377.35|16377.35|16384.34|16384.34|16384.34|16384.34|16377.35|16377.35|0
1621949710000|2021-05-25 13:35:10|16387.13|16387.13|16387.13|16387.13|16387.13|16387.13|16387.13|16387.13|0
1621949760000|2021-05-25 13:36:00|16392.73|16392.73|16392.73|16392.73|16392.73|16392.73|16392.73|16392.73|0
1621949810000|2021-05-25 13:36:50|16391.33|16391.33|16391.33|16391.33|16391.33|16391.33|16391.33|16391.33|0
1621949830000|2021-05-25 13:37:10|16387.36|16387.36|16387.36|16387.36|16387.36|16387.36|16387.36|16387.36|0
1621949890000|2021-05-25 13:38:10|16388.76|16388.76|16388.76|16388.76|16388.76|16388.76|16388.76|16388.76|0
1621949910000|2021-05-25 13:38:30|16391.55|16391.55|16391.55|16391.55|16391.55|16391.55|16391.55|16391.55|0
1621949930000|2021-05-25 13:38:50|16394.35|16394.35|16394.35|16394.35|16394.35|16394.35|16394.35|16394.35|0
1621949950000|2021-05-25 13:39:10|16395.75|16395.75|16395.75|16395.75|16395.75|16395.75|16395.75|16395.75|0
1621949970000|2021-05-25 13:39:30|16398.54|16398.54|16398.54|16398.54|16398.54|16398.54|16398.54|16398.54|0
1621950030000|2021-05-25 13:40:30|16401.34|16401.34|16401.34|16401.34|16401.34|16401.34|16401.34|16401.34|0
1621950060000|2021-05-25 13:41:00|16405.31|16405.31|16405.31|16405.31|16405.31|16405.31|16405.31|16405.31|0
1621950120000|2021-05-25 13:42:00|16403.91|16403.91|16403.91|16403.91|16403.91|16403.91|16403.91|16403.91|0
1621950130000|2021-05-25 13:42:10|16402.51|16402.51|16399.72|16399.72|16402.51|16402.51|16399.72|16399.72|0
1621950160000|2021-05-25 13:42:40|16402.01|16402.01|16402.01|16402.01|16402.01|16402.01|16402.01|16402.01|0
1621950180000|2021-05-25 13:43:00|16400.61|16400.61|16402.01|16402.01|16402.01|16402.01|16400.61|16400.61|0
1621950190000|2021-05-25 13:43:10|16409.95|16409.95|16409.95|16409.95|16409.95|16409.95|16409.95|16409.95|0
1621950200000|2021-05-25 13:43:20|16411.35|16411.35|16411.35|16411.35|16411.35|16411.35|16411.35|16411.35|0
1621950230000|2021-05-25 13:43:50|16412.74|16412.74|16412.74|16412.74|16412.74|16412.74|16412.74|16412.74|0
1621950240000|2021-05-25 13:44:00|16411.6|16411.6|16411.6|16411.6|16411.6|16411.6|16411.6|16411.6|0
1621950250000|2021-05-25 13:44:10|16407.63|16407.63|16407.63|16407.63|16407.63|16407.63|16407.63|16407.63|0
1621950260000|2021-05-25 13:44:20|16410.42|16410.42|16411.82|16411.82|16411.82|16411.82|16410.42|16410.42|0
1621950360000|2021-05-25 13:46:00|16409.03|16409.03|16409.03|16409.03|16409.03|16409.03|16409.03|16409.03|0
1621950380000|2021-05-25 13:46:20|16407.88|16407.88|16407.88|16407.88|16407.88|16407.88|16407.88|16407.88|0
1621950420000|2021-05-25 13:47:00|16411.85|16411.85|16411.85|16411.85|16411.85|16411.85|16411.85|16411.85|0
1621950440000|2021-05-25 13:47:20|16414.64|16414.64|16414.64|16414.64|16414.64|16414.64|16414.64|16414.64|0
1621950510000|2021-05-25 13:48:30|16411.85|16411.85|16411.85|16411.85|16411.85|16411.85|16411.85|16411.85|0
1621950530000|2021-05-25 13:48:50|16407.88|16407.88|16407.88|16407.88|16407.88|16407.88|16407.88|16407.88|0
1621950550000|2021-05-25 13:49:10|16406.73|16406.73|16406.73|16406.73|16406.73|16406.73|16406.73|16406.73|0
1621950570000|2021-05-25 13:49:30|16407.88|16407.88|16407.88|16407.88|16407.88|16407.88|16407.88|16407.88|0
1621950590000|2021-05-25 13:49:50|16409.28|16409.28|16407.88|16407.88|16409.28|16409.28|16407.88|16407.88|0
1621950630000|2021-05-25 13:50:30|16406.48|16406.48|16406.48|16406.48|16406.48|16406.48|16406.48|16406.48|0
1621950700000|2021-05-25 13:51:40|16405.08|16405.08|16394.35|16394.35|16405.08|16405.08|16394.35|16394.35|0
1621950720000|2021-05-25 13:52:00|16393.2|16393.2|16393.2|16393.2|16393.2|16393.2|16393.2|16393.2|0
1621950730000|2021-05-25 13:52:10|16389.01|16389.01|16389.01|16389.01|16389.01|16389.01|16389.01|16389.01|0
1621950740000|2021-05-25 13:52:20|16386.21|16386.21|16386.21|16386.21|16386.21|16386.21|16386.21|16386.21|0
1621950790000|2021-05-25 13:53:10|16384.81|16384.81|16384.81|16384.81|16384.81|16384.81|16384.81|16384.81|0
1621950860000|2021-05-25 13:54:20|16383.42|16383.42|16383.42|16383.42|16383.42|16383.42|16383.42|16383.42|0
1621950900000|2021-05-25 13:55:00|16384.81|16384.81|16384.81|16384.81|16384.81|16384.81|16384.81|16384.81|0
1621950920000|2021-05-25 13:55:20|16386.21|16386.21|16391.58|16391.58|16391.58|16391.58|16386.21|16386.21|0
1621950980000|2021-05-25 13:56:20|16390.18|16390.18|16390.18|16390.18|16390.18|16390.18|16390.18|16390.18|0
1621951010000|2021-05-25 13:56:50|16385.99|16385.99|16385.99|16385.99|16385.99|16385.99|16385.99|16385.99|0
1621951040000|2021-05-25 13:57:20|16383.19|16383.19|16383.19|16383.19|16383.19|16383.19|16383.19|16383.19|0
1621951120000|2021-05-25 13:58:40|16381.79|16381.79|16381.79|16381.79|16381.79|16381.79|16381.79|16381.79|0
1621951250000|2021-05-25 14:00:50|16380.64|16380.64|16380.64|16380.64|16380.64|16380.64|16380.64|16380.64|0
1621951270000|2021-05-25 14:01:10|16382.04|16382.04|16382.04|16382.04|16382.04|16382.04|16382.04|16382.04|0
1621951280000|2021-05-25 14:01:20|16383.44|16383.44|16383.44|16383.44|16383.44|16383.44|16383.44|16383.44|0
1621951290000|2021-05-25 14:01:30|16382.04|16382.04|16382.04|16382.04|16382.04|16382.04|16382.04|16382.04|0
1621951300000|2021-05-25 14:01:40|16380.64|16380.64|16380.64|16380.64|16380.64|16380.64|16380.64|16380.64|0
1621951380000|2021-05-25 14:03:00|16382.04|16382.04|16382.04|16382.04|16382.04|16382.04|16382.04|16382.04|0
1621951440000|2021-05-25 14:04:00|16380.64|16380.64|16379.25|16379.25|16380.64|16380.64|16379.25|16379.25|0
1621951460000|2021-05-25 14:04:20|16377.85|16377.85|16377.85|16377.85|16377.85|16377.85|16377.85|16377.85|0
1621951470000|2021-05-25 14:04:30|16376.45|16376.45|16376.45|16376.45|16376.45|16376.45|16376.45|16376.45|0
1621951490000|2021-05-25 14:04:50|16379.25|16379.25|16379.25|16379.25|16379.25|16379.25|16379.25|16379.25|0
1621951500000|2021-05-25 14:05:00|16377.85|16377.85|16377.85|16377.85|16377.85|16377.85|16377.85|16377.85|0
1621951620000|2021-05-25 14:07:00|16380.64|16380.64|16380.64|16380.64|16380.64|16380.64|16380.64|16380.64|0
1621951710000|2021-05-25 14:08:30|16383.44|16383.44|16383.44|16383.44|16383.44|16383.44|16383.44|16383.44|0
1621951740000|2021-05-25 14:09:00|16386.24|16386.24|16390.2|16390.2|16390.2|16390.2|16386.24|16386.24|0
1621951800000|2021-05-25 14:10:00|16394.17|16394.17|16394.17|16394.17|16394.17|16394.17|16394.17|16394.17|0
1621951860000|2021-05-25 14:11:00|16391.38|16391.38|16391.38|16391.38|16391.38|16391.38|16391.38|16391.38|0
1621951870000|2021-05-25 14:11:10|16389.98|16389.98|16389.98|16389.98|16389.98|16389.98|16389.98|16389.98|0
1621951890000|2021-05-25 14:11:30|16386.01|16386.01|16379.25|16379.25|16386.01|16386.01|16379.25|16379.25|0
1621951990000|2021-05-25 14:13:10|16375.28|16375.28|16375.28|16375.28|16375.28|16375.28|16375.28|16375.28|0
1621952050000|2021-05-25 14:14:10|16376.68|16376.68|16376.68|16376.68|16376.68|16376.68|16376.68|16376.68|0
1621952080000|2021-05-25 14:14:40|16378.07|16378.07|16378.07|16378.07|16378.07|16378.07|16378.07|16378.07|0
1621952100000|2021-05-25 14:15:00|16380.87|16380.87|16380.87|16380.87|16380.87|16380.87|16380.87|16380.87|0
1621952130000|2021-05-25 14:15:30|16379.47|16379.47|16379.47|16379.47|16379.47|16379.47|16379.47|16379.47|0
1621952150000|2021-05-25 14:15:50|16383.44|16383.44|16383.44|16383.44|16383.44|16383.44|16383.44|16383.44|0
1621952180000|2021-05-25 14:16:20|16382.04|16382.04|16382.04|16382.04|16382.04|16382.04|16382.04|16382.04|0
1621952190000|2021-05-25 14:16:30|16383.44|16383.44|16383.44|16383.44|16383.44|16383.44|16383.44|16383.44|0
1621952300000|2021-05-25 14:18:20|16387.41|16387.41|16387.41|16387.41|16387.41|16387.41|16387.41|16387.41|0
1621952310000|2021-05-25 14:18:30|16391.38|16391.38|16391.38|16391.38|16391.38|16391.38|16391.38|16391.38|0
1621952340000|2021-05-25 14:19:00|16394.17|16394.17|16395.57|16395.57|16395.57|16395.57|16394.17|16394.17|0
1621952350000|2021-05-25 14:19:10|16394.17|16394.17|16394.17|16394.17|16394.17|16394.17|16394.17|16394.17|0
1621952360000|2021-05-25 14:19:20|16396.97|16396.97|16396.97|16396.97|16396.97|16396.97|16396.97|16396.97|0
1621952370000|2021-05-25 14:19:30|16404.9|16404.9|16404.9|16404.9|16404.9|16404.9|16404.9|16404.9|0
1621952390000|2021-05-25 14:19:50|16406.3|16406.3|16406.3|16406.3|16406.3|16406.3|16406.3|16406.3|0
1621952410000|2021-05-25 14:20:10|16414.24|16414.24|16414.24|16414.24|16414.24|16414.24|16414.24|16414.24|0
1621952470000|2021-05-25 14:21:10|16410.04|16410.04|16410.04|16410.04|16410.04|16410.04|16410.04|16410.04|0
1621952480000|2021-05-25 14:21:20|16412.84|16412.84|16412.84|16412.84|16412.84|16412.84|16412.84|16412.84|0
1621952490000|2021-05-25 14:21:30|16414.24|16414.24|16414.24|16414.24|16414.24|16414.24|16414.24|16414.24|0
1621952570000|2021-05-25 14:22:50|16410.27|16410.27|16410.27|16410.27|16410.27|16410.27|16410.27|16410.27|0
1621952580000|2021-05-25 14:23:00|16408.87|16408.87|16408.87|16408.87|16408.87|16408.87|16408.87|16408.87|0
1621952650000|2021-05-25 14:24:10|16406.07|16406.07|16406.07|16406.07|16406.07|16406.07|16406.07|16406.07|0
1621952710000|2021-05-25 14:25:10|16398.14|16398.14|16399.54|16399.54|16399.54|16399.54|16398.14|16398.14|0
1621952780000|2021-05-25 14:26:20|16398.14|16398.14|16392.77|16392.77|16398.14|16398.14|16392.77|16392.77|0
1621952800000|2021-05-25 14:26:40|16391.38|16391.38|16391.38|16391.38|16391.38|16391.38|16391.38|16391.38|0
1621952820000|2021-05-25 14:27:00|16392.77|16392.77|16392.77|16392.77|16392.77|16392.77|16392.77|16392.77|0
1621952910000|2021-05-25 14:28:30|16388.81|16388.81|16388.81|16388.81|16388.81|16388.81|16388.81|16388.81|0
1621952980000|2021-05-25 14:29:40|16387.41|16387.41|16387.41|16387.41|16387.41|16387.41|16387.41|16387.41|0
1621953130000|2021-05-25 14:32:10|16386.01|16386.01|16382.04|16382.04|16386.01|16386.01|16382.04|16382.04|0
1621953140000|2021-05-25 14:32:20|16380.64|16380.64|16380.64|16380.64|16380.64|16380.64|16380.64|16380.64|0
1621953170000|2021-05-25 14:32:50|16382.04|16382.04|16382.04|16382.04|16382.04|16382.04|16382.04|16382.04|0
1621953220000|2021-05-25 14:33:40|16380.64|16380.64|16380.64|16380.64|16380.64|16380.64|16380.64|16380.64|0
1621953230000|2021-05-25 14:33:50|16379.25|16379.25|16379.25|16379.25|16379.25|16379.25|16379.25|16379.25|0
1621953240000|2021-05-25 14:34:00|16375.28|16375.28|16373.63|16373.63|16375.28|16375.28|16371.33|16371.33|0
1621953250000|2021-05-25 14:34:10|16371.33|16371.33|16371.33|16371.33|16371.33|16371.33|16371.33|16371.33|0
1621953340000|2021-05-25 14:35:40|16372.48|16372.48|16372.48|16372.48|16372.48|16372.48|16372.48|16372.48|0
1621953350000|2021-05-25 14:35:50|16379.47|16379.47|16382.04|16382.04|16382.04|16382.04|16378.07|16378.07|0
1621953360000|2021-05-25 14:36:00|16379.25|16379.25|16379.25|16379.25|16379.25|16379.25|16379.25|16379.25|0
1621953370000|2021-05-25 14:36:10|16382.04|16382.04|16382.04|16382.04|16382.04|16382.04|16382.04|16382.04|0
1621953420000|2021-05-25 14:37:00|16386.01|16386.01|16386.01|16386.01|16386.01|16386.01|16386.01|16386.01|0
1621953460000|2021-05-25 14:37:40|16384.61|16384.61|16384.61|16384.61|16384.61|16384.61|16384.61|16384.61|0
1621953500000|2021-05-25 14:38:20|16386.01|16386.01|16386.01|16386.01|16386.01|16386.01|16386.01|16386.01|0
1621953600000|2021-05-25 14:40:00|16389.98|16389.98|16389.98|16389.98|16389.98|16389.98|16389.98|16389.98|0
1621953610000|2021-05-25 14:40:10|16391.38|16391.38|16391.38|16391.38|16391.38|16391.38|16391.38|16391.38|0
1621953650000|2021-05-25 14:40:50|16395.34|16395.34|16395.34|16395.34|16395.34|16395.34|16395.34|16395.34|0
1621953670000|2021-05-25 14:41:10|16392.55|16392.55|16392.55|16392.55|16392.55|16392.55|16392.55|16392.55|0
1621953690000|2021-05-25 14:41:30|16393.94|16393.94|16393.94|16393.94|16393.94|16393.94|16393.94|16393.94|0
1621953740000|2021-05-25 14:42:20|16395.34|16395.34|16395.34|16395.34|16395.34|16395.34|16395.34|16395.34|0
1621953780000|2021-05-25 14:43:00|16398.14|16398.14|16396.74|16396.74|16398.14|16398.14|16396.74|16396.74|0
1621953920000|2021-05-25 14:45:20|16404.68|16404.68|16404.68|16404.68|16404.68|16404.68|16404.68|16404.68|0
1621953930000|2021-05-25 14:45:30|16406.07|16406.07|16406.07|16406.07|16406.07|16406.07|16406.07|16406.07|0
1621953940000|2021-05-25 14:45:40|16404.68|16404.68|16404.68|16404.68|16404.68|16404.68|16404.68|16404.68|0
1621953990000|2021-05-25 14:46:30|16403.28|16403.28|16403.28|16403.28|16403.28|16403.28|16403.28|16403.28|0
1621954060000|2021-05-25 14:47:40|16391.38|16391.38|16391.38|16391.38|16391.38|16391.38|16391.38|16391.38|0
1621954080000|2021-05-25 14:48:00|16389.98|16389.98|16389.98|16389.98|16389.98|16389.98|16389.98|16389.98|0
1621954090000|2021-05-25 14:48:10|16386.01|16386.01|16386.01|16386.01|16386.01|16386.01|16386.01|16386.01|0
1621954130000|2021-05-25 14:48:50|16382.04|16382.04|16382.04|16382.04|16382.04|16382.04|16382.04|16382.04|0
1621954150000|2021-05-25 14:49:10|16379.25|16379.25|16377.85|16377.85|16379.25|16379.25|16377.85|16377.85|0
1621954160000|2021-05-25 14:49:20|16373.88|16373.88|16373.88|16373.88|16373.88|16373.88|16373.88|16373.88|0
1621954190000|2021-05-25 14:49:50|16377.85|16377.85|16377.85|16377.85|16377.85|16377.85|16377.85|16377.85|0
1621954200000|2021-05-25 14:50:00|16380.64|16380.64|16380.64|16380.64|16380.64|16380.64|16380.64|16380.64|0
1621954270000|2021-05-25 14:51:10|16376.68|16376.68|16376.68|16376.68|16376.68|16376.68|16376.68|16376.68|0
1621954290000|2021-05-25 14:51:30|16380.64|16380.64|16380.64|16380.64|16380.64|16380.64|16380.64|16380.64|0
1621954370000|2021-05-25 14:52:50|16379.5|16379.5|16379.5|16379.5|16379.5|16379.5|16379.5|16379.5|0
1621954500000|2021-05-25 14:55:00|16380.89|16380.89|16384.86|16384.86|16384.86|16384.86|16380.89|16380.89|0
1621954550000|2021-05-25 14:55:50|16388.83|16388.83|16388.83|16388.83|16388.83|16388.83|16388.83|16388.83|0
1621954590000|2021-05-25 14:56:30|16390.23|16390.23|16390.23|16390.23|16390.23|16390.23|16390.23|16390.23|0
1621954650000|2021-05-25 14:57:30|16391.63|16391.63|16395.59|16395.59|16395.59|16395.59|16391.63|16391.63|0
1621954700000|2021-05-25 14:58:20|16399.56|16399.56|16399.56|16399.56|16399.56|16399.56|16399.56|16399.56|0
1621954740000|2021-05-25 14:59:00|16400.96|16400.96|16400.96|16400.96|16400.96|16400.96|16400.96|16400.96|0
1621954770000|2021-05-25 14:59:30|16404.93|16404.93|16404.93|16404.93|16404.93|16404.93|16404.93|16404.93|0
1621954780000|2021-05-25 14:59:40|16407.72|16407.72|16407.72|16407.72|16407.72|16407.72|16407.72|16407.72|0
1621954800000|2021-05-25 15:00:00|16406.32|16406.32|16406.32|16406.32|16406.32|16406.32|16406.32|16406.32|0
1621954820000|2021-05-25 15:00:20|16410.29|16410.29|16411.69|16411.69|16411.69|16411.69|16410.29|16410.29|0
1621954830000|2021-05-25 15:00:30|16410.29|16410.29|16404.93|16404.93|16410.29|16410.29|16404.93|16404.93|0
1621954850000|2021-05-25 15:00:50|16402.13|16402.13|16402.13|16402.13|16402.13|16402.13|16402.13|16402.13|0
1621954920000|2021-05-25 15:02:00|16400.73|16400.73|16400.73|16400.73|16400.73|16400.73|16400.73|16400.73|0
1621954960000|2021-05-25 15:02:40|16399.33|16399.33|16397.94|16397.94|16399.33|16399.33|16397.94|16397.94|0
1621955040000|2021-05-25 15:04:00|16395.14|16395.14|16396.54|16396.54|16396.54|16396.54|16395.14|16395.14|0
1621955070000|2021-05-25 15:04:30|16392.57|16392.57|16392.57|16392.57|16393.97|16393.97|16392.57|16392.57|0
1621955130000|2021-05-25 15:05:30|16391.17|16391.17|16391.17|16391.17|16391.17|16391.17|16391.17|16391.17|0
1621955260000|2021-05-25 15:07:40|16392.57|16392.57|16392.57|16392.57|16392.57|16392.57|16392.57|16392.57|0
1621955270000|2021-05-25 15:07:50|16396.54|16396.54|16396.54|16396.54|16396.54|16396.54|16396.54|16396.54|0
1621955290000|2021-05-25 15:08:10|16395.14|16395.14|16396.54|16396.54|16396.54|16396.54|16395.14|16395.14|0
1621955380000|2021-05-25 15:09:40|16397.94|16397.94|16399.33|16399.33|16399.33|16399.33|16397.94|16397.94|0
1621955410000|2021-05-25 15:10:10|16396.54|16396.54|16400.51|16400.51|16400.51|16400.51|16396.54|16396.54|0
1621955450000|2021-05-25 15:10:50|16404.47|16404.47|16404.47|16404.47|16404.47|16404.47|16404.47|16404.47|0
1621955460000|2021-05-25 15:11:00|16400.51|16400.51|16400.51|16400.51|16400.51|16400.51|16400.51|16400.51|0
1621955470000|2021-05-25 15:11:10|16404.47|16404.47|16405.87|16405.87|16405.87|16405.87|16404.47|16404.47|0
1621955600000|2021-05-25 15:13:20|16407.27|16407.27|16408.67|16408.67|16408.67|16408.67|16407.27|16407.27|0
1621955640000|2021-05-25 15:14:00|16407.27|16407.27|16407.27|16407.27|16407.27|16407.27|16407.27|16407.27|0
1621955680000|2021-05-25 15:14:40|16408.42|16408.42|16409.82|16409.82|16409.82|16409.82|16408.42|16408.42|0
1621955700000|2021-05-25 15:15:00|16410.96|16410.96|16409.82|16409.82|16410.96|16410.96|16409.82|16409.82|0
1621955720000|2021-05-25 15:15:20|16413.78|16413.78|16414.93|16414.93|16414.93|16414.93|16413.78|16413.78|0
1621955740000|2021-05-25 15:15:40|16413.53|16413.53|16413.53|16413.53|16413.53|16413.53|16413.53|16413.53|0
1621955750000|2021-05-25 15:15:50|16409.57|16409.57|16408.17|16408.17|16409.57|16409.57|16408.17|16408.17|0
1621955760000|2021-05-25 15:16:00|16406.77|16406.77|16406.77|16406.77|16406.77|16406.77|16406.77|16406.77|0
1621955770000|2021-05-25 15:16:10|16402.58|16402.58|16401.18|16401.18|16402.58|16402.58|16401.18|16401.18|0
1621955790000|2021-05-25 15:16:30|16402.58|16402.58|16402.58|16402.58|16402.58|16402.58|16402.58|16402.58|0
1621955800000|2021-05-25 15:16:40|16401.18|16401.18|16400.03|16400.03|16401.18|16401.18|16400.03|16400.03|0
1621955810000|2021-05-25 15:16:50|16401.18|16401.18|16398.38|16398.38|16401.18|16401.18|16398.38|16398.38|0
1621955820000|2021-05-25 15:17:00|16390.45|16390.45|16390.45|16390.45|16390.45|16390.45|16390.45|16390.45|0
1621955840000|2021-05-25 15:17:20|16394.41|16394.41|16394.41|16394.41|16394.41|16394.41|16394.41|16394.41|0
1621955860000|2021-05-25 15:17:40|16393.02|16393.02|16393.02|16393.02|16393.02|16393.02|16393.02|16393.02|0
1621955880000|2021-05-25 15:18:00|16391.62|16391.62|16390.22|16390.22|16391.62|16391.62|16390.22|16390.22|0
1621955900000|2021-05-25 15:18:20|16391.37|16391.37|16391.37|16391.37|16391.37|16391.37|16391.37|16391.37|0
1621955920000|2021-05-25 15:18:40|16389.07|16389.07|16389.07|16389.07|16389.07|16389.07|16389.07|16389.07|0
1621955940000|2021-05-25 15:19:00|16387.67|16387.67|16387.67|16387.67|16387.67|16387.67|16387.67|16387.67|0
1621955970000|2021-05-25 15:19:30|16386.28|16386.28|16386.28|16386.28|16386.28|16386.28|16386.28|16386.28|0
1621956000000|2021-05-25 15:20:00|16387.42|16387.42|16387.42|16387.42|16387.42|16387.42|16387.42|16387.42|0
1621956020000|2021-05-25 15:20:20|16391.39|16391.39|16391.39|16391.39|16391.39|16391.39|16391.39|16391.39|0
1621956050000|2021-05-25 15:20:50|16389.99|16389.99|16389.99|16389.99|16389.99|16389.99|16389.99|16389.99|0
1621956080000|2021-05-25 15:21:20|16391.39|16391.39|16389.99|16389.99|16392.79|16392.79|16389.99|16389.99|0
1621956090000|2021-05-25 15:21:30|16391.39|16391.39|16395.36|16395.36|16395.36|16395.36|16391.39|16391.39|0
1621956100000|2021-05-25 15:21:40|16394.21|16394.21|16397.01|16397.01|16398.16|16398.16|16394.21|16394.21|0
1621956120000|2021-05-25 15:22:00|16395.61|16395.61|16387.67|16387.67|16395.61|16395.61|16387.67|16387.67|0
1621956140000|2021-05-25 15:22:20|16391.64|16391.64|16391.64|16391.64|16391.64|16391.64|16391.64|16391.64|0
1621956170000|2021-05-25 15:22:50|16390.24|16390.24|16390.24|16390.24|16390.24|16390.24|16390.24|16390.24|0
1621956190000|2021-05-25 15:23:10|16391.64|16391.64|16391.64|16391.64|16391.64|16391.64|16391.64|16391.64|0
1621956200000|2021-05-25 15:23:20|16390.24|16390.24|16390.24|16390.24|16391.39|16391.39|16390.24|16390.24|0
1621956210000|2021-05-25 15:23:30|16391.39|16391.39|16391.39|16391.39|16391.39|16391.39|16391.39|16391.39|0
1621956220000|2021-05-25 15:23:40|16392.79|16392.79|16392.79|16392.79|16392.79|16392.79|16392.79|16392.79|0
1621956230000|2021-05-25 15:23:50|16394.19|16394.19|16394.19|16394.19|16394.19|16394.19|16394.19|16394.19|0
1621956250000|2021-05-25 15:24:10|16395.59|16395.59|16395.59|16395.59|16395.59|16395.59|16395.59|16395.59|0
1621956260000|2021-05-25 15:24:20|16394.19|16394.19|16394.19|16394.19|16394.19|16394.19|16394.19|16394.19|0
1621956270000|2021-05-25 15:24:30|16392.79|16392.79|16392.79|16392.79|16392.79|16392.79|16392.79|16392.79|0
1621956290000|2021-05-25 15:24:50|16391.39|16391.39|16391.39|16391.39|16391.39|16391.39|16391.39|16391.39|0
1621956310000|2021-05-25 15:25:10|16392.79|16392.79|16392.79|16392.79|16392.79|16392.79|16392.79|16392.79|0
1621956320000|2021-05-25 15:25:20|16391.39|16391.39|16392.79|16392.79|16392.79|16392.79|16387.42|16387.42|0
1621956380000|2021-05-25 15:26:20|16394.19|16394.19|16394.19|16394.19|16394.19|16394.19|16394.19|16394.19|0
1621956390000|2021-05-25 15:26:30|16390.22|16390.22|16390.22|16390.22|16390.22|16390.22|16390.22|16390.22|0
1621956400000|2021-05-25 15:26:40|16388.82|16388.82|16388.82|16388.82|16388.82|16388.82|16388.82|16388.82|0
1621956450000|2021-05-25 15:27:30|16387.42|16387.42|16386.28|16386.28|16387.42|16387.42|16386.28|16386.28|0
1621956470000|2021-05-25 15:27:50|16382.08|16382.08|16380.68|16380.68|16382.08|16382.08|16380.68|16380.68|0
1621956480000|2021-05-25 15:28:00|16383.48|16383.48|16383.48|16383.48|16383.48|16383.48|16383.48|16383.48|0
1621956500000|2021-05-25 15:28:20|16382.33|16382.33|16381.18|16381.18|16382.33|16382.33|16381.18|16381.18|0
1621956540000|2021-05-25 15:29:00|16379.79|16379.79|16378.11|16378.11|16379.79|16379.79|16375.82|16375.82|0
1621956550000|2021-05-25 15:29:10|16375.82|16375.82|16374.67|16374.67|16375.82|16375.82|16374.67|16374.67|0
1621956590000|2021-05-25 15:29:50|16373.27|16373.27|16373.27|16373.27|16376.07|16376.07|16371.87|16371.87|0
1622013310000|2021-05-26 07:15:10|16438.64|16438.64|16438.64|16438.64|16438.64|16438.64|16438.64|16438.64|0
1622013320000|2021-05-26 07:15:20|16442.61|16442.61|16442.61|16442.61|16442.61|16442.61|16442.61|16442.61|0
1622013330000|2021-05-26 07:15:30|16444.01|16444.01|16444.01|16444.01|16444.01|16444.01|16444.01|16444.01|0
1622013340000|2021-05-26 07:15:40|16442.61|16442.61|16441.21|16441.21|16442.61|16442.61|16441.21|16441.21|0
1622013380000|2021-05-26 07:16:20|16440.07|16440.07|16440.07|16440.07|16440.07|16440.07|16440.07|16440.07|0
1622013480000|2021-05-26 07:18:00|16434.47|16434.47|16434.47|16434.47|16434.47|16434.47|16434.47|16434.47|0
1622013490000|2021-05-26 07:18:10|16442.41|16442.41|16442.41|16442.41|16442.41|16442.41|16442.41|16442.41|0
1622013540000|2021-05-26 07:19:00|16436.82|16436.82|16436.82|16436.82|16436.82|16436.82|16436.82|16436.82|0
1622013550000|2021-05-26 07:19:10|16434.02|16434.02|16434.02|16434.02|16434.02|16434.02|16434.02|16434.02|0
1622013630000|2021-05-26 07:20:30|16429.83|16429.83|16429.83|16429.83|16429.83|16429.83|16429.83|16429.83|0
1622013650000|2021-05-26 07:20:50|16425.86|16425.86|16425.86|16425.86|16425.86|16425.86|16425.86|16425.86|0
1622013720000|2021-05-26 07:22:00|16429.83|16429.83|16429.83|16429.83|16429.83|16429.83|16429.83|16429.83|0
1622013740000|2021-05-26 07:22:20|16433.79|16433.79|16433.79|16433.79|16433.79|16433.79|16433.79|16433.79|0
1622013760000|2021-05-26 07:22:40|16441.73|16441.73|16441.73|16441.73|16441.73|16441.73|16441.73|16441.73|0
1622013770000|2021-05-26 07:22:50|16445.7|16445.7|16445.7|16445.7|16445.7|16445.7|16445.7|16445.7|0
1622013820000|2021-05-26 07:23:40|16453.63|16453.63|16453.63|16453.63|16453.63|16453.63|16453.63|16453.63|0
1622013830000|2021-05-26 07:23:50|16445.7|16445.7|16445.7|16445.7|16445.7|16445.7|16445.7|16445.7|0
1622014120000|2021-05-26 07:28:40|16441.5|16441.5|16449.44|16449.44|16449.44|16449.44|16441.5|16441.5|0
1622014140000|2021-05-26 07:29:00|16445.47|16445.47|16453.41|16453.41|16453.41|16453.41|16445.47|16445.47|0
1622014200000|2021-05-26 07:30:00|16452.01|16452.01|16461.34|16461.34|16461.34|16461.34|16452.01|16452.01|0
1622014210000|2021-05-26 07:30:10|16473.25|16473.25|16469.28|16469.28|16473.25|16473.25|16469.28|16469.28|0
1622014230000|2021-05-26 07:30:30|16465.31|16465.31|16469.28|16469.28|16469.28|16469.28|16465.31|16465.31|0
1622014250000|2021-05-26 07:30:50|16470.68|16470.68|16470.68|16470.68|16470.68|16470.68|16470.68|16470.68|0
1622014260000|2021-05-26 07:31:00|16474.64|16474.64|16474.64|16474.64|16474.64|16474.64|16474.64|16474.64|0
1622014270000|2021-05-26 07:31:10|16480.24|16480.24|16484.43|16484.43|16484.43|16484.43|16480.24|16480.24|0
1622014360000|2021-05-26 07:32:40|16480.46|16480.46|16488.4|16488.4|16488.4|16488.4|16480.46|16480.46|0
1622014560000|2021-05-26 07:36:00|16487|16487|16487|16487|16487|16487|16487|16487|0
1622014570000|2021-05-26 07:36:10|16483.03|16483.03|16483.03|16483.03|16483.03|16483.03|16483.03|16483.03|0
1622014590000|2021-05-26 07:36:30|16479.06|16479.06|16475.1|16475.1|16479.06|16479.06|16475.1|16475.1|0
1622014620000|2021-05-26 07:37:00|16471.13|16471.13|16467.16|16467.16|16471.13|16471.13|16467.16|16467.16|0
1622014700000|2021-05-26 07:38:20|16463.19|16463.19|16463.19|16463.19|16463.19|16463.19|16463.19|16463.19|0
1622014720000|2021-05-26 07:38:40|16460.4|16460.4|16460.4|16460.4|16460.4|16460.4|16460.4|16460.4|0
1622014840000|2021-05-26 07:40:40|16472.3|16472.3|16472.3|16472.3|16472.3|16472.3|16472.3|16472.3|0
1622014880000|2021-05-26 07:41:20|16470.9|16470.9|16470.9|16470.9|16470.9|16470.9|16470.9|16470.9|0
1622014900000|2021-05-26 07:41:40|16466.93|16466.93|16466.93|16466.93|16466.93|16466.93|16466.93|16466.93|0
1622014930000|2021-05-26 07:42:10|16470.9|16470.9|16470.9|16470.9|16470.9|16470.9|16470.9|16470.9|0
1622015000000|2021-05-26 07:43:20|16474.87|16474.87|16474.87|16474.87|16474.87|16474.87|16474.87|16474.87|0
1622015040000|2021-05-26 07:44:00|16470.68|16470.68|16466.71|16466.71|16470.68|16470.68|16466.71|16466.71|0
1622015100000|2021-05-26 07:45:00|16470.68|16470.68|16470.68|16470.68|16470.68|16470.68|16470.68|16470.68|0
1622015160000|2021-05-26 07:46:00|16467.88|16467.88|16459.94|16459.94|16467.88|16467.88|16455.98|16455.98|0
1622015190000|2021-05-26 07:46:30|16458.55|16458.55|16458.55|16458.55|16458.55|16458.55|16458.55|16458.55|0
1622015240000|2021-05-26 07:47:20|16459.94|16459.94|16462.74|16462.74|16462.74|16462.74|16459.94|16459.94|0
1622015260000|2021-05-26 07:47:40|16465.54|16465.54|16465.54|16465.54|16465.54|16465.54|16465.54|16465.54|0
1622015310000|2021-05-26 07:48:30|16466.93|16466.93|16475.32|16475.32|16475.32|16475.32|16466.93|16466.93|0
1622015320000|2021-05-26 07:48:40|16472.53|16472.53|16475.32|16475.32|16475.32|16475.32|16472.53|16472.53|0
1622015330000|2021-05-26 07:48:50|16479.52|16479.52|16479.52|16479.52|16479.52|16479.52|16479.52|16479.52|0
1622015350000|2021-05-26 07:49:10|16478.12|16478.12|16479.52|16479.52|16479.52|16479.52|16478.12|16478.12|0
1622015380000|2021-05-26 07:49:40|16478.12|16478.12|16476.72|16476.72|16478.12|16478.12|16476.72|16476.72|0
1622015460000|2021-05-26 07:51:00|16475.32|16475.32|16476.72|16476.72|16476.72|16476.72|16473.92|16473.92|0
1622015480000|2021-05-26 07:51:20|16475.57|16475.57|16475.57|16475.57|16475.57|16475.57|16475.57|16475.57|0
1622015490000|2021-05-26 07:51:30|16468.81|16468.81|16464.61|16464.61|16468.81|16468.81|16464.61|16464.61|0
1622015520000|2021-05-26 07:52:00|16461.17|16461.17|16457.2|16457.2|16461.17|16461.17|16457.2|16457.2|0
1622015610000|2021-05-26 07:53:30|16454.41|16454.41|16454.41|16454.41|16454.41|16454.41|16454.41|16454.41|0
1622015630000|2021-05-26 07:53:50|16453.01|16453.01|16454.41|16454.41|16454.41|16454.41|16453.01|16453.01|0
1622015720000|2021-05-26 07:55:20|16459.77|16459.77|16459.77|16459.77|16459.77|16459.77|16459.77|16459.77|0
1622015780000|2021-05-26 07:56:20|16463.74|16463.74|16463.74|16463.74|16463.74|16463.74|16463.74|16463.74|0
1622015910000|2021-05-26 07:58:30|16460.94|16460.94|16460.94|16460.94|16460.94|16460.94|16460.94|16460.94|0
1622016040000|2021-05-26 08:00:40|16465.14|16465.14|16465.14|16465.14|16465.14|16465.14|16465.14|16465.14|0
1622016060000|2021-05-26 08:01:00|16469.11|16469.11|16469.11|16469.11|16469.11|16469.11|16469.11|16469.11|0
1622016110000|2021-05-26 08:01:50|16461.17|16461.17|16461.17|16461.17|16461.17|16461.17|16461.17|16461.17|0
1622016120000|2021-05-26 08:02:00|16459.77|16459.77|16455.58|16455.58|16459.77|16459.77|16455.58|16455.58|0
1622016150000|2021-05-26 08:02:30|16458.37|16458.37|16462.57|16462.57|16462.57|16462.57|16458.37|16458.37|0
1622016160000|2021-05-26 08:02:40|16463.97|16463.97|16463.97|16463.97|16463.97|16463.97|16463.97|16463.97|0
1622016180000|2021-05-26 08:03:00|16468.16|16468.16|16470.96|16470.96|16470.96|16470.96|16468.16|16468.16|0
1622016190000|2021-05-26 08:03:10|16472.35|16472.35|16475.15|16475.15|16475.15|16475.15|16472.35|16472.35|0
1622016200000|2021-05-26 08:03:20|16472.35|16472.35|16472.35|16472.35|16472.35|16472.35|16472.35|16472.35|0
1622016210000|2021-05-26 08:03:30|16473.75|16473.75|16477.95|16477.95|16477.95|16477.95|16473.75|16473.75|0
1622016220000|2021-05-26 08:03:40|16473.98|16473.98|16471.18|16471.18|16473.98|16473.98|16471.18|16471.18|0
1622016230000|2021-05-26 08:03:50|16472.58|16472.58|16472.58|16472.58|16472.58|16472.58|16472.58|16472.58|0
1622016240000|2021-05-26 08:04:00|16473.98|16473.98|16479.57|16479.57|16479.57|16479.57|16473.98|16473.98|0
1622016260000|2021-05-26 08:04:20|16475.38|16475.38|16479.57|16479.57|16479.57|16479.57|16475.38|16475.38|0
1622016280000|2021-05-26 08:04:40|16480.97|16480.97|16480.97|16480.97|16480.97|16480.97|16480.97|16480.97|0
1622016290000|2021-05-26 08:04:50|16479.57|16479.57|16475.38|16475.38|16479.57|16479.57|16475.38|16475.38|0
1622016310000|2021-05-26 08:05:10|16476.78|16476.78|16479.57|16479.57|16479.57|16479.57|16476.78|16476.78|0
1622016320000|2021-05-26 08:05:20|16480.97|16480.97|16485.16|16485.16|16485.16|16485.16|16480.97|16480.97|0
1622016430000|2021-05-26 08:07:10|16483.77|16483.77|16483.77|16483.77|16483.77|16483.77|16483.77|16483.77|0
1622016470000|2021-05-26 08:07:50|16480.97|16480.97|16482.37|16482.37|16482.37|16482.37|16480.97|16480.97|0
1622016480000|2021-05-26 08:08:00|16479.57|16479.57|16479.57|16479.57|16479.57|16479.57|16479.57|16479.57|0
1622016540000|2021-05-26 08:09:00|16475.38|16475.38|16475.38|16475.38|16475.38|16475.38|16475.38|16475.38|0
1622016630000|2021-05-26 08:10:30|16479.34|16479.34|16483.31|16483.31|16483.31|16483.31|16479.34|16479.34|0
1622016640000|2021-05-26 08:10:40|16487.28|16487.28|16487.28|16487.28|16487.28|16487.28|16487.28|16487.28|0
1622016690000|2021-05-26 08:11:30|16483.31|16483.31|16483.31|16483.31|16483.31|16483.31|16483.31|16483.31|0
1622016720000|2021-05-26 08:12:00|16495.22|16495.22|16492.42|16492.42|16495.22|16495.22|16492.42|16492.42|0
1622016730000|2021-05-26 08:12:10|16491.02|16491.02|16491.02|16491.02|16491.02|16491.02|16491.02|16491.02|0
1622016740000|2021-05-26 08:12:20|16488.23|16488.23|16484.26|16484.26|16488.23|16488.23|16484.26|16484.26|0
1622016820000|2021-05-26 08:13:40|16480.29|16480.29|16480.29|16480.29|16480.29|16480.29|16480.29|16480.29|0
1622016830000|2021-05-26 08:13:50|16483.09|16483.09|16483.09|16483.09|16483.09|16483.09|16483.09|16483.09|0
1622016840000|2021-05-26 08:14:00|16484.48|16484.48|16487.28|16487.28|16487.28|16487.28|16484.48|16484.48|0
1622016890000|2021-05-26 08:14:50|16494.27|16494.27|16494.27|16494.27|16494.27|16494.27|16494.27|16494.27|0
1622016910000|2021-05-26 08:15:10|16498.24|16498.24|16495.44|16495.44|16498.24|16498.24|16495.44|16495.44|0
1622016970000|2021-05-26 08:16:10|16491.25|16491.25|16491.25|16491.25|16491.25|16491.25|16491.25|16491.25|0
1622016980000|2021-05-26 08:16:20|16488.45|16488.45|16488.45|16488.45|16488.45|16488.45|16488.45|16488.45|0
1622017060000|2021-05-26 08:17:40|16487.05|16487.05|16487.05|16487.05|16487.05|16487.05|16487.05|16487.05|0
1622017120000|2021-05-26 08:18:40|16483.09|16483.09|16483.09|16483.09|16483.09|16483.09|16483.09|16483.09|0
1622017280000|2021-05-26 08:21:20|16479.12|16479.12|16479.12|16479.12|16479.12|16479.12|16479.12|16479.12|0
1622017390000|2021-05-26 08:23:10|16487.05|16487.05|16491.02|16491.02|16491.02|16491.02|16487.05|16487.05|0
1622017400000|2021-05-26 08:23:20|16494.99|16494.99|16494.99|16494.99|16494.99|16494.99|16494.99|16494.99|0
1622017410000|2021-05-26 08:23:30|16497.29|16497.29|16497.29|16497.29|16497.29|16497.29|16497.29|16497.29|0
1622017530000|2021-05-26 08:25:30|16493.09|16493.09|16493.09|16493.09|16493.09|16493.09|16493.09|16493.09|0
1622017540000|2021-05-26 08:25:40|16497.29|16497.29|16497.29|16497.29|16497.29|16497.29|16497.29|16497.29|0
1622017680000|2021-05-26 08:28:00|16495.89|16495.89|16495.89|16495.89|16495.89|16495.89|16495.89|16495.89|0
1622017730000|2021-05-26 08:28:50|16493.09|16493.09|16493.09|16493.09|16493.09|16493.09|16493.09|16493.09|0
1622017750000|2021-05-26 08:29:10|16491.69|16491.69|16491.69|16491.69|16491.69|16491.69|16491.69|16491.69|0
1622017770000|2021-05-26 08:29:30|16487.73|16487.73|16487.73|16487.73|16487.73|16487.73|16487.73|16487.73|0
1622017820000|2021-05-26 08:30:20|16486.33|16486.33|16489.12|16489.12|16489.12|16489.12|16485.16|16485.16|0
1622017830000|2021-05-26 08:30:30|16487.73|16487.73|16489.12|16489.12|16489.12|16489.12|16487.73|16487.73|0
1622017870000|2021-05-26 08:31:10|16487.98|16487.98|16490.27|16490.27|16490.27|16490.27|16487.98|16487.98|0
1622017890000|2021-05-26 08:31:30|16491.42|16491.42|16491.42|16491.42|16491.42|16491.42|16491.42|16491.42|0
1622017920000|2021-05-26 08:32:00|16488.62|16488.62|16490.02|16490.02|16490.02|16490.02|16488.62|16488.62|0
1622017930000|2021-05-26 08:32:10|16486.05|16486.05|16490.02|16490.02|16490.02|16490.02|16486.05|16486.05|0
1622017950000|2021-05-26 08:32:30|16491.17|16491.17|16491.17|16491.17|16491.17|16491.17|16491.17|16491.17|0
1622017980000|2021-05-26 08:33:00|16492.32|16492.32|16492.32|16492.32|16492.32|16492.32|16492.32|16492.32|0
1622018060000|2021-05-26 08:34:20|16484.38|16484.38|16490.92|16490.92|16492.32|16492.32|16484.38|16484.38|0
1622018070000|2021-05-26 08:34:30|16489.52|16489.52|16489.52|16489.52|16489.52|16489.52|16486.73|16486.73|0
1622018080000|2021-05-26 08:34:40|16492.32|16492.32|16497.91|16497.91|16497.91|16497.91|16492.32|16492.32|0
1622018100000|2021-05-26 08:35:00|16490.92|16490.92|16490.92|16490.92|16490.92|16490.92|16490.92|16490.92|0
1622018110000|2021-05-26 08:35:10|16489.52|16489.52|16489.52|16489.52|16489.52|16489.52|16489.52|16489.52|0
1622018130000|2021-05-26 08:35:30|16488.12|16488.12|16488.12|16488.12|16488.12|16488.12|16488.12|16488.12|0
1622018180000|2021-05-26 08:36:20|16490.92|16490.92|16490.92|16490.92|16490.92|16490.92|16490.92|16490.92|0
1622018190000|2021-05-26 08:36:30|16492.32|16492.32|16492.32|16492.32|16492.32|16492.32|16492.32|16492.32|0
1622018210000|2021-05-26 08:36:50|16488.35|16488.35|16492.32|16492.32|16492.32|16492.32|16488.35|16488.35|0
1622018220000|2021-05-26 08:37:00|16490.92|16490.92|16490.92|16490.92|16490.92|16490.92|16490.92|16490.92|0
1622018230000|2021-05-26 08:37:10|16488.12|16488.12|16488.12|16488.12|16488.12|16488.12|16488.12|16488.12|0
1622018300000|2021-05-26 08:38:20|16489.27|16489.27|16489.27|16489.27|16489.27|16489.27|16489.27|16489.27|0
1622018340000|2021-05-26 08:39:00|16490.67|16490.67|16490.67|16490.67|16490.67|16490.67|16490.67|16490.67|0
1622018350000|2021-05-26 08:39:10|16486.7|16486.7|16482.73|16482.73|16486.7|16486.7|16482.73|16482.73|0
1622018380000|2021-05-26 08:39:40|16478.77|16478.77|16478.77|16478.77|16478.77|16478.77|16478.77|16478.77|0
1622018430000|2021-05-26 08:40:30|16480.16|16480.16|16478.77|16478.77|16480.16|16480.16|16478.77|16478.77|0
1622018480000|2021-05-26 08:41:20|16486.7|16486.7|16494.64|16494.64|16494.64|16494.64|16486.7|16486.7|0
1622018600000|2021-05-26 08:43:20|16493.24|16493.24|16489.27|16489.27|16493.24|16493.24|16489.27|16489.27|0
1622018690000|2021-05-26 08:44:50|16486.98|16486.98|16486.98|16486.98|16486.98|16486.98|16486.98|16486.98|0
1622018790000|2021-05-26 08:46:30|16485.58|16485.58|16485.58|16485.58|16485.58|16485.58|16485.58|16485.58|0
1622018820000|2021-05-26 08:47:00|16484.18|16484.18|16484.18|16484.18|16484.18|16484.18|16484.18|16484.18|0
1622018830000|2021-05-26 08:47:10|16482.78|16482.78|16480.49|16480.49|16482.78|16482.78|16480.49|16480.49|0
1622018880000|2021-05-26 08:48:00|16477.69|16477.69|16477.69|16477.69|16477.69|16477.69|16477.69|16477.69|0
1622019000000|2021-05-26 08:50:00|16479.09|16479.09|16483.28|16483.28|16483.28|16483.28|16479.09|16479.09|0
1622019060000|2021-05-26 08:51:00|16487.25|16487.25|16487.25|16487.25|16487.25|16487.25|16485.85|16485.85|0
1622019070000|2021-05-26 08:51:10|16488.65|16488.65|16490.05|16490.05|16490.05|16490.05|16488.65|16488.65|0
1622019080000|2021-05-26 08:51:20|16491.44|16491.44|16492.84|16492.84|16492.84|16492.84|16491.44|16491.44|0
1622019090000|2021-05-26 08:51:30|16495.64|16495.64|16495.64|16495.64|16495.64|16495.64|16495.64|16495.64|0
1622019130000|2021-05-26 08:52:10|16488.65|16488.65|16490.05|16490.05|16490.05|16490.05|16488.65|16488.65|0
1622019140000|2021-05-26 08:52:20|16487.25|16487.25|16487.25|16487.25|16487.25|16487.25|16487.25|16487.25|0
1622019310000|2021-05-26 08:55:10|16488.65|16488.65|16488.65|16488.65|16488.65|16488.65|16488.65|16488.65|0
1622019320000|2021-05-26 08:55:20|16490.05|16490.05|16492.84|16492.84|16492.84|16492.84|16490.05|16490.05|0
1622019380000|2021-05-26 08:56:20|16493.99|16493.99|16493.99|16493.99|16493.99|16493.99|16493.99|16493.99|0
1622019430000|2021-05-26 08:57:10|16491.19|16491.19|16491.19|16491.19|16491.19|16491.19|16491.19|16491.19|0
1622019440000|2021-05-26 08:57:20|16489.8|16489.8|16489.8|16489.8|16489.8|16489.8|16489.8|16489.8|0
1622019460000|2021-05-26 08:57:40|16488.4|16488.4|16488.4|16488.4|16488.4|16488.4|16488.4|16488.4|0
1622019560000|2021-05-26 08:59:20|16489.55|16489.55|16489.55|16489.55|16489.55|16489.55|16489.55|16489.55|0
1622019690000|2021-05-26 09:01:30|16481.61|16481.61|16485.58|16485.58|16485.58|16485.58|16481.61|16481.61|0
1622019700000|2021-05-26 09:01:40|16489.55|16489.55|16489.55|16489.55|16489.55|16489.55|16489.55|16489.55|0
1622019870000|2021-05-26 09:04:30|16492.34|16492.34|16495.14|16495.14|16495.14|16495.14|16492.34|16492.34|0
1622019890000|2021-05-26 09:04:50|16496.54|16496.54|16496.54|16496.54|16496.54|16496.54|16496.54|16496.54|0
1622019920000|2021-05-26 09:05:20|16497.93|16497.93|16497.93|16497.93|16497.93|16497.93|16497.93|16497.93|0
1622019980000|2021-05-26 09:06:20|16496.54|16496.54|16497.93|16497.93|16497.93|16497.93|16496.54|16496.54|0
1622020010000|2021-05-26 09:06:50|16501.9|16501.9|16505.87|16505.87|16505.87|16505.87|16501.9|16501.9|0
1622020030000|2021-05-26 09:07:10|16507.27|16507.27|16507.27|16507.27|16507.27|16507.27|16507.27|16507.27|0
1622020040000|2021-05-26 09:07:20|16508.67|16508.67|16511.46|16511.46|16511.46|16511.46|16508.67|16508.67|0
1622020080000|2021-05-26 09:08:00|16512.86|16512.86|16515.66|16515.66|16515.66|16515.66|16512.86|16512.86|0
1622020120000|2021-05-26 09:08:40|16516.8|16516.8|16517.95|16517.95|16517.95|16517.95|16516.8|16516.8|0
1622020130000|2021-05-26 09:08:50|16516.55|16516.55|16515.16|16515.16|16516.55|16516.55|16515.16|16515.16|0
1622020230000|2021-05-26 09:10:30|16519.12|16519.12|16519.12|16519.12|16519.12|16519.12|16519.12|16519.12|0
1622020360000|2021-05-26 09:12:40|16517.73|16517.73|16517.73|16517.73|16517.73|16517.73|16517.73|16517.73|0
1622020440000|2021-05-26 09:14:00|16514.93|16514.93|16514.93|16514.93|16514.93|16514.93|16514.93|16514.93|0
1622020460000|2021-05-26 09:14:20|16516.33|16516.33|16516.33|16516.33|16516.33|16516.33|16516.33|16516.33|0
1622020570000|2021-05-26 09:16:10|16514.93|16514.93|16514.93|16514.93|16514.93|16514.93|16514.93|16514.93|0
1622020680000|2021-05-26 09:18:00|16506.99|16506.99|16506.99|16506.99|16506.99|16506.99|16506.99|16506.99|0
1622020690000|2021-05-26 09:18:10|16510.96|16510.96|16510.96|16510.96|16510.96|16510.96|16510.96|16510.96|0
1622020700000|2021-05-26 09:18:20|16506.77|16506.77|16506.77|16506.77|16506.77|16506.77|16506.77|16506.77|0
1622020730000|2021-05-26 09:18:50|16509.56|16509.56|16509.56|16509.56|16509.56|16509.56|16509.56|16509.56|0
1622020740000|2021-05-26 09:19:00|16513.53|16513.53|16517.5|16517.5|16517.5|16517.5|16513.53|16513.53|0
1622020770000|2021-05-26 09:19:30|16519.79|16519.79|16519.79|16519.79|16519.79|16519.79|16519.79|16519.79|0
1622020790000|2021-05-26 09:19:50|16523.76|16523.76|16523.76|16523.76|16523.76|16523.76|16523.76|16523.76|0
1622020840000|2021-05-26 09:20:40|16519.79|16519.79|16519.79|16519.79|16519.79|16519.79|16519.79|16519.79|0
1622020870000|2021-05-26 09:21:10|16522.59|16522.59|16522.59|16522.59|16522.59|16522.59|16522.59|16522.59|0
1622020930000|2021-05-26 09:22:10|16519.79|16519.79|16519.79|16519.79|16519.79|16519.79|16519.79|16519.79|0
1622021010000|2021-05-26 09:23:30|16518.4|16518.4|16518.4|16518.4|16518.4|16518.4|16518.4|16518.4|0
1622021110000|2021-05-26 09:25:10|16521.19|16521.19|16521.19|16521.19|16521.19|16521.19|16521.19|16521.19|0
1622021150000|2021-05-26 09:25:50|16522.59|16522.59|16522.59|16522.59|16522.59|16522.59|16522.59|16522.59|0
1622021170000|2021-05-26 09:26:10|16526.56|16526.56|16534.49|16534.49|16534.49|16534.49|16526.56|16526.56|0
1622021230000|2021-05-26 09:27:10|16533.1|16533.1|16531.7|16531.7|16533.1|16533.1|16531.7|16531.7|0
1622021240000|2021-05-26 09:27:20|16527.73|16527.73|16527.73|16527.73|16527.73|16527.73|16527.73|16527.73|0
1622021250000|2021-05-26 09:27:30|16523.76|16523.76|16519.57|16519.57|16523.76|16523.76|16519.57|16519.57|0
1622021360000|2021-05-26 09:29:20|16522.36|16522.36|16522.36|16522.36|16522.36|16522.36|16522.36|16522.36|0
1622021450000|2021-05-26 09:30:50|16520.97|16520.97|16520.97|16520.97|16520.97|16520.97|16520.97|16520.97|0
1622021460000|2021-05-26 09:31:00|16513.03|16513.03|16513.03|16513.03|16513.03|16513.03|16513.03|16513.03|0
1622021470000|2021-05-26 09:31:10|16510.24|16510.24|16510.24|16510.24|16510.24|16510.24|16510.24|16510.24|0
1622021510000|2021-05-26 09:31:50|16511.63|16511.63|16511.63|16511.63|16511.63|16511.63|16511.63|16511.63|0
1622021520000|2021-05-26 09:32:00|16510.24|16510.24|16514.2|16514.2|16514.2|16514.2|16510.24|16510.24|0
1622021590000|2021-05-26 09:33:10|16511.41|16511.41|16513.98|16513.98|16513.98|16513.98|16510.01|16510.01|0
1622021610000|2021-05-26 09:33:30|16516.77|16516.77|16516.77|16516.77|16516.77|16516.77|16516.77|16516.77|0
1622021860000|2021-05-26 09:37:40|16520.74|16520.74|16520.74|16520.74|16520.74|16520.74|16520.74|16520.74|0
1622021960000|2021-05-26 09:39:20|16524.71|16524.71|16524.71|16524.71|16524.71|16524.71|16524.71|16524.71|0
1622022060000|2021-05-26 09:41:00|16520.74|16520.74|16516.77|16516.77|16520.74|16520.74|16516.77|16516.77|0
1622022070000|2021-05-26 09:41:10|16515.37|16515.37|16515.37|16515.37|16515.37|16515.37|16515.37|16515.37|0
1622022130000|2021-05-26 09:42:10|16513.98|16513.98|16513.98|16513.98|16513.98|16513.98|16513.98|16513.98|0
1622022170000|2021-05-26 09:42:50|16512.58|16512.58|16512.58|16512.58|16512.58|16512.58|16512.58|16512.58|0
1622022240000|2021-05-26 09:44:00|16518.17|16518.17|16518.17|16518.17|16518.17|16518.17|16518.17|16518.17|0
1622022280000|2021-05-26 09:44:40|16519.57|16519.57|16519.57|16519.57|16519.57|16519.57|16519.57|16519.57|0
1622022290000|2021-05-26 09:44:50|16518.17|16518.17|16520.97|16520.97|16520.97|16520.97|16518.17|16518.17|0
1622022300000|2021-05-26 09:45:00|16518.17|16518.17|16519.57|16519.57|16519.57|16519.57|16518.17|16518.17|0
1622022320000|2021-05-26 09:45:20|16518.17|16518.17|16518.17|16518.17|16518.17|16518.17|16518.17|16518.17|0
1622022370000|2021-05-26 09:46:10|16516.77|16516.77|16515.37|16515.37|16516.77|16516.77|16515.37|16515.37|0
1622022410000|2021-05-26 09:46:50|16513.98|16513.98|16513.98|16513.98|16513.98|16513.98|16510.01|16510.01|0
1622022420000|2021-05-26 09:47:00|16511.68|16511.68|16511.68|16511.68|16511.68|16511.68|16511.68|16511.68|0
1622022440000|2021-05-26 09:47:20|16506.09|16506.09|16506.09|16506.09|16506.09|16506.09|16506.09|16506.09|0
1622022450000|2021-05-26 09:47:30|16507.49|16507.49|16506.09|16506.09|16507.49|16507.49|16506.09|16506.09|0
1622022460000|2021-05-26 09:47:40|16507.49|16507.49|16507.49|16507.49|16507.49|16507.49|16507.49|16507.49|0
1622022590000|2021-05-26 09:49:50|16506.09|16506.09|16506.09|16506.09|16506.09|16506.09|16506.09|16506.09|0
1622022610000|2021-05-26 09:50:10|16504.94|16504.94|16504.94|16504.94|16504.94|16504.94|16504.94|16504.94|0
1622022680000|2021-05-26 09:51:20|16506.34|16506.34|16507.74|16507.74|16507.74|16507.74|16506.34|16506.34|0
1622022690000|2021-05-26 09:51:30|16506.34|16506.34|16507.74|16507.74|16507.74|16507.74|16506.34|16506.34|0
1622022700000|2021-05-26 09:51:40|16506.34|16506.34|16504.94|16504.94|16506.34|16506.34|16504.94|16504.94|0
1622022820000|2021-05-26 09:53:40|16512.88|16512.88|16512.88|16512.88|16512.88|16512.88|16512.88|16512.88|0
1622022830000|2021-05-26 09:53:50|16511.48|16511.48|16510.08|16510.08|16511.48|16511.48|16510.08|16510.08|0
1622022840000|2021-05-26 09:54:00|16506.11|16506.11|16506.11|16506.11|16506.11|16506.11|16506.11|16506.11|0
1622022860000|2021-05-26 09:54:20|16510.08|16510.08|16510.08|16510.08|16510.08|16510.08|16510.08|16510.08|0
1622022900000|2021-05-26 09:55:00|16506.11|16506.11|16506.11|16506.11|16506.11|16506.11|16506.11|16506.11|0
1622022960000|2021-05-26 09:56:00|16504.96|16504.96|16504.96|16504.96|16504.96|16504.96|16504.96|16504.96|0
1622022980000|2021-05-26 09:56:20|16507.76|16507.76|16507.76|16507.76|16507.76|16507.76|16507.76|16507.76|0
1622023020000|2021-05-26 09:57:00|16506.36|16506.36|16506.36|16506.36|16506.36|16506.36|16506.36|16506.36|0
1622023080000|2021-05-26 09:58:00|16510.33|16510.33|16510.33|16510.33|16510.33|16510.33|16510.33|16510.33|0
1622023120000|2021-05-26 09:58:40|16507.53|16507.53|16508.93|16508.93|16508.93|16508.93|16507.53|16507.53|0
1622023150000|2021-05-26 09:59:10|16504.96|16504.96|16504.96|16504.96|16504.96|16504.96|16504.96|16504.96|0
1622023200000|2021-05-26 10:00:00|16503.82|16503.82|16503.82|16503.82|16503.82|16503.82|16503.82|16503.82|0
1622023230000|2021-05-26 10:00:30|16498.22|16498.22|16500.52|16500.52|16500.52|16500.52|16498.22|16498.22|0
1622023290000|2021-05-26 10:01:30|16496.55|16496.55|16500.52|16500.52|16500.52|16500.52|16496.55|16496.55|0
1622023300000|2021-05-26 10:01:40|16499.12|16499.12|16499.12|16499.12|16499.12|16499.12|16499.12|16499.12|0
1622023320000|2021-05-26 10:02:00|16495.15|16495.15|16495.15|16495.15|16495.15|16495.15|16495.15|16495.15|0
1622023330000|2021-05-26 10:02:10|16492.36|16492.36|16492.36|16492.36|16492.36|16492.36|16492.36|16492.36|0
1622023340000|2021-05-26 10:02:20|16495.15|16495.15|16495.15|16495.15|16495.15|16495.15|16495.15|16495.15|0
1622023370000|2021-05-26 10:02:50|16497.95|16497.95|16499.35|16499.35|16499.35|16499.35|16497.95|16497.95|0
1622023380000|2021-05-26 10:03:00|16500.75|16500.75|16502.14|16502.14|16502.14|16502.14|16500.75|16500.75|0
1622023390000|2021-05-26 10:03:10|16504.94|16504.94|16504.94|16504.94|16504.94|16504.94|16504.94|16504.94|0
1622023440000|2021-05-26 10:04:00|16506.34|16506.34|16506.34|16506.34|16506.34|16506.34|16506.34|16506.34|0
1622023450000|2021-05-26 10:04:10|16505.19|16505.19|16506.34|16506.34|16506.34|16506.34|16505.19|16505.19|0
1622023560000|2021-05-26 10:06:00|16502.37|16502.37|16498.4|16498.4|16502.37|16502.37|16498.4|16498.4|0
1622023570000|2021-05-26 10:06:10|16495.61|16495.61|16495.61|16495.61|16495.61|16495.61|16495.61|16495.61|0
1622023600000|2021-05-26 10:06:40|16494.21|16494.21|16494.21|16494.21|16494.21|16494.21|16494.21|16494.21|0
1622023660000|2021-05-26 10:07:40|16492.81|16492.81|16494.21|16494.21|16494.21|16494.21|16492.81|16492.81|0
1622023690000|2021-05-26 10:08:10|16495.61|16495.61|16491.64|16491.64|16495.61|16495.61|16491.64|16491.64|0
1622023700000|2021-05-26 10:08:20|16487.67|16487.67|16487.67|16487.67|16487.67|16487.67|16487.67|16487.67|0
1622023720000|2021-05-26 10:08:40|16483.7|16483.7|16483.7|16483.7|16483.7|16483.7|16483.7|16483.7|0
1622023730000|2021-05-26 10:08:50|16480.91|16480.91|16480.91|16480.91|16480.91|16480.91|16480.91|16480.91|0
1622023830000|2021-05-26 10:10:30|16482.31|16482.31|16482.31|16482.31|16482.31|16482.31|16482.31|16482.31|0
1622023920000|2021-05-26 10:12:00|16480.91|16480.91|16480.91|16480.91|16480.91|16480.91|16480.91|16480.91|0
1622023930000|2021-05-26 10:12:10|16478.11|16478.11|16480.91|16480.91|16480.91|16480.91|16478.11|16478.11|0
1622023970000|2021-05-26 10:12:50|16483.7|16483.7|16483.7|16483.7|16483.7|16483.7|16483.7|16483.7|0
1622024130000|2021-05-26 10:15:30|16479.74|16479.74|16479.74|16479.74|16479.74|16479.74|16479.74|16479.74|0
1622024230000|2021-05-26 10:17:10|16475.77|16475.77|16475.77|16475.77|16475.77|16475.77|16475.77|16475.77|0
1622024280000|2021-05-26 10:18:00|16479.74|16479.74|16483.7|16483.7|16483.7|16483.7|16479.74|16479.74|0
1622024290000|2021-05-26 10:18:10|16495.61|16495.61|16495.61|16495.61|16495.61|16495.61|16495.61|16495.61|0
1622024310000|2021-05-26 10:18:30|16492.81|16492.81|16492.81|16492.81|16492.81|16492.81|16492.81|16492.81|0
1622024330000|2021-05-26 10:18:50|16488.84|16488.84|16488.84|16488.84|16488.84|16488.84|16488.84|16488.84|0
1622024340000|2021-05-26 10:19:00|16487.45|16487.45|16487.45|16487.45|16487.45|16487.45|16487.45|16487.45|0
1622024510000|2021-05-26 10:21:50|16491.41|16491.41|16491.41|16491.41|16491.41|16491.41|16491.41|16491.41|0
1622024530000|2021-05-26 10:22:10|16495.38|16495.38|16495.38|16495.38|16495.38|16495.38|16495.38|16495.38|0
1622024630000|2021-05-26 10:23:50|16499.35|16499.35|16499.35|16499.35|16499.35|16499.35|16499.35|16499.35|0
1622024750000|2021-05-26 10:25:50|16495.38|16495.38|16491.41|16491.41|16495.38|16495.38|16491.41|16491.41|0
1622024770000|2021-05-26 10:26:10|16494.21|16494.21|16494.21|16494.21|16494.21|16494.21|16494.21|16494.21|0
1622024800000|2021-05-26 10:26:40|16497|16497|16498.4|16498.4|16498.4|16498.4|16497|16497|0
1622024810000|2021-05-26 10:26:50|16502.37|16502.37|16502.37|16502.37|16502.37|16502.37|16502.37|16502.37|0
1622024820000|2021-05-26 10:27:00|16500.97|16500.97|16500.97|16500.97|16500.97|16500.97|16500.97|16500.97|0
1622024830000|2021-05-26 10:27:10|16499.57|16499.57|16500.97|16500.97|16500.97|16500.97|16499.57|16499.57|0
1622024840000|2021-05-26 10:27:20|16499.57|16499.57|16500.97|16500.97|16500.97|16500.97|16499.57|16499.57|0
1622024950000|2021-05-26 10:29:10|16497|16497|16493.04|16493.04|16497|16497|16493.04|16493.04|0
1622025050000|2021-05-26 10:30:50|16494.44|16494.44|16494.44|16494.44|16494.44|16494.44|16494.44|16494.44|0
1622025070000|2021-05-26 10:31:10|16497.23|16497.23|16497.23|16497.23|16497.23|16497.23|16497.23|16497.23|0
1622025100000|2021-05-26 10:31:40|16500.03|16500.03|16500.03|16500.03|16500.03|16500.03|16500.03|16500.03|0
1622025110000|2021-05-26 10:31:50|16507.96|16507.96|16513.55|16513.55|16513.55|16513.55|16507.96|16507.96|0
1622025160000|2021-05-26 10:32:40|16514.95|16514.95|16516.35|16516.35|16516.35|16516.35|16514.95|16514.95|0
1622025220000|2021-05-26 10:33:40|16513.55|16513.55|16514.95|16514.95|16514.95|16514.95|16513.55|16513.55|0
1622025240000|2021-05-26 10:34:00|16507.02|16507.02|16497.68|16497.68|16507.02|16507.02|16496.29|16496.29|0
1622025250000|2021-05-26 10:34:10|16499.08|16499.08|16499.08|16499.08|16499.08|16499.08|16499.08|16499.08|0
1622025260000|2021-05-26 10:34:20|16500.48|16500.48|16503.28|16503.28|16503.28|16503.28|16500.48|16500.48|0
1622025310000|2021-05-26 10:35:10|16507.47|16507.47|16508.87|16508.87|16508.87|16508.87|16507.47|16507.47|0
1622025370000|2021-05-26 10:36:10|16504.9|16504.9|16504.9|16504.9|16504.9|16504.9|16504.9|16504.9|0
1622025380000|2021-05-26 10:36:20|16502.1|16502.1|16502.1|16502.1|16502.1|16502.1|16502.1|16502.1|0
1622025430000|2021-05-26 10:37:10|16506.07|16506.07|16506.07|16506.07|16506.07|16506.07|16506.07|16506.07|0
1622025440000|2021-05-26 10:37:20|16510.04|16510.04|16510.04|16510.04|16510.04|16510.04|16510.04|16510.04|0
1622025480000|2021-05-26 10:38:00|16507.24|16507.24|16505.85|16505.85|16507.24|16507.24|16505.85|16505.85|0
1622025490000|2021-05-26 10:38:10|16507.24|16507.24|16508.64|16508.64|16508.64|16508.64|16507.24|16507.24|0
1622025540000|2021-05-26 10:39:00|16507.24|16507.24|16508.64|16508.64|16508.64|16508.64|16507.24|16507.24|0
1622025600000|2021-05-26 10:40:00|16505.85|16505.85|16505.85|16505.85|16505.85|16505.85|16505.85|16505.85|0
1622025610000|2021-05-26 10:40:10|16504.45|16504.45|16505.85|16505.85|16505.85|16505.85|16504.45|16504.45|0
1622025720000|2021-05-26 10:42:00|16504.45|16504.45|16504.45|16504.45|16504.45|16504.45|16504.45|16504.45|0
1622025780000|2021-05-26 10:43:00|16508.42|16508.42|16508.42|16508.42|16508.42|16508.42|16508.42|16508.42|0
1622025790000|2021-05-26 10:43:10|16511.21|16511.21|16515.41|16515.41|16515.41|16515.41|16511.21|16511.21|0
1622025800000|2021-05-26 10:43:20|16516.55|16516.55|16517.95|16517.95|16517.95|16517.95|16516.55|16516.55|0
1622025860000|2021-05-26 10:44:20|16515.16|16515.16|16515.16|16515.16|16515.16|16515.16|16515.16|16515.16|0
1622025970000|2021-05-26 10:46:10|16511.19|16511.19|16515.16|16515.16|16515.16|16515.16|16511.19|16511.19|0
1622025980000|2021-05-26 10:46:20|16513.76|16513.76|16513.76|16513.76|16513.76|16513.76|16513.76|16513.76|0
1622026110000|2021-05-26 10:48:30|16512.36|16512.36|16517.95|16517.95|16517.95|16517.95|16512.36|16512.36|0
1622026120000|2021-05-26 10:48:40|16519.35|16519.35|16519.35|16519.35|16519.35|16519.35|16519.35|16519.35|0
1622026180000|2021-05-26 10:49:40|16520.75|16520.75|16520.75|16520.75|16520.75|16520.75|16520.75|16520.75|0
1622026220000|2021-05-26 10:50:20|16516.78|16516.78|16516.78|16516.78|16520.75|16520.75|16516.78|16516.78|0
1622026310000|2021-05-26 10:51:50|16504.88|16504.88|16504.88|16504.88|16504.88|16504.88|16504.88|16504.88|0
1622026320000|2021-05-26 10:52:00|16512.81|16512.81|16512.81|16512.81|16512.81|16512.81|16512.81|16512.81|0
1622026350000|2021-05-26 10:52:30|16515.61|16515.61|16515.61|16515.61|16515.61|16515.61|16515.61|16515.61|0
1622026530000|2021-05-26 10:55:30|16519.58|16519.58|16519.58|16519.58|16519.58|16519.58|16519.58|16519.58|0
1622026580000|2021-05-26 10:56:20|16516.78|16516.78|16516.78|16516.78|16516.78|16516.78|16516.78|16516.78|0
1622026620000|2021-05-26 10:57:00|16518.18|16518.18|16519.58|16519.58|16519.58|16519.58|16518.18|16518.18|0
1622026640000|2021-05-26 10:57:20|16516.78|16516.78|16515.38|16515.38|16516.78|16516.78|16513.98|16513.98|0
1622026680000|2021-05-26 10:58:00|16516.78|16516.78|16516.78|16516.78|16516.78|16516.78|16516.78|16516.78|0
1622026710000|2021-05-26 10:58:30|16513.98|16513.98|16512.59|16512.59|16513.98|16513.98|16512.59|16512.59|0
1622026730000|2021-05-26 10:58:50|16508.62|16508.62|16508.62|16508.62|16508.62|16508.62|16508.62|16508.62|0
1622026760000|2021-05-26 10:59:20|16510.02|16510.02|16510.02|16510.02|16510.02|16510.02|16510.02|16510.02|0
1622026810000|2021-05-26 11:00:10|16512.81|16512.81|16515.38|16515.38|16515.38|16515.38|16511.41|16511.41|0
1622026820000|2021-05-26 11:00:20|16518.18|16518.18|16515.38|16515.38|16518.18|16518.18|16515.38|16515.38|0
1622026860000|2021-05-26 11:01:00|16512.59|16512.59|16512.59|16512.59|16512.59|16512.59|16512.59|16512.59|0
1622026930000|2021-05-26 11:02:10|16504.65|16504.65|16512.59|16512.59|16512.59|16512.59|16504.65|16504.65|0
1622026990000|2021-05-26 11:03:10|16516.55|16516.55|16516.55|16516.55|16516.55|16516.55|16516.55|16516.55|0
1622027020000|2021-05-26 11:03:40|16512.59|16512.59|16512.59|16512.59|16512.59|16512.59|16512.59|16512.59|0
1622027160000|2021-05-26 11:06:00|16508.62|16508.62|16517.95|16517.95|16520.75|16520.75|16508.62|16508.62|0
1622027170000|2021-05-26 11:06:10|16519.35|16519.35|16511.41|16511.41|16519.35|16519.35|16511.41|16511.41|0
1622027200000|2021-05-26 11:06:40|16515.61|16515.61|16515.61|16515.61|16515.61|16515.61|16514.21|16514.21|0
1622027250000|2021-05-26 11:07:30|16512.81|16512.81|16511.41|16511.41|16512.81|16512.81|16511.41|16511.41|0
1622027300000|2021-05-26 11:08:20|16507.45|16507.45|16511.41|16511.41|16511.41|16511.41|16507.45|16507.45|0
1622027310000|2021-05-26 11:08:30|16515.38|16515.38|16517.95|16517.95|16517.95|16517.95|16513.98|16513.98|0
1622027330000|2021-05-26 11:08:50|16519.35|16519.35|16519.35|16519.35|16519.35|16519.35|16519.35|16519.35|0
1622027430000|2021-05-26 11:10:30|16515.38|16515.38|16515.38|16515.38|16515.38|16515.38|16515.38|16515.38|0
1622027520000|2021-05-26 11:12:00|16519.35|16519.35|16515.38|16515.38|16519.35|16519.35|16515.38|16515.38|0
1622027580000|2021-05-26 11:13:00|16513.98|16513.98|16513.98|16513.98|16513.98|16513.98|16513.98|16513.98|0
1622027630000|2021-05-26 11:13:50|16517.95|16517.95|16517.95|16517.95|16517.95|16517.95|16517.95|16517.95|0
1622027710000|2021-05-26 11:15:10|16516.55|16516.55|16519.35|16519.35|16519.35|16519.35|16516.55|16516.55|0
1622027720000|2021-05-26 11:15:20|16520.75|16520.75|16526.34|16526.34|16526.34|16526.34|16520.75|16520.75|0
1622027870000|2021-05-26 11:17:50|16523.54|16523.54|16529.14|16529.14|16529.14|16529.14|16523.54|16523.54|0
1622027880000|2021-05-26 11:18:00|16527.74|16527.74|16527.74|16527.74|16527.74|16527.74|16526.34|16526.34|0
1622027890000|2021-05-26 11:18:10|16524.94|16524.94|16526.34|16526.34|16526.34|16526.34|16524.94|16524.94|0
1622027900000|2021-05-26 11:18:20|16524.94|16524.94|16524.94|16524.94|16524.94|16524.94|16524.94|16524.94|0
1622027910000|2021-05-26 11:18:30|16527.74|16527.74|16527.74|16527.74|16527.74|16527.74|16527.74|16527.74|0
1622027930000|2021-05-26 11:18:50|16526.34|16526.34|16526.34|16526.34|16526.34|16526.34|16526.34|16526.34|0
1622027940000|2021-05-26 11:19:00|16527.74|16527.74|16527.74|16527.74|16527.74|16527.74|16527.74|16527.74|0
1622027970000|2021-05-26 11:19:30|16529.14|16529.14|16529.14|16529.14|16529.14|16529.14|16529.14|16529.14|0
1622028040000|2021-05-26 11:20:40|16525.17|16525.17|16525.17|16525.17|16525.17|16525.17|16525.17|16525.17|0
1622028050000|2021-05-26 11:20:50|16522.37|16522.37|16515.61|16515.61|16522.37|16522.37|16512.81|16512.81|0
1622028060000|2021-05-26 11:21:00|16514.21|16514.21|16510.24|16510.24|16514.21|16514.21|16510.24|16510.24|0
1622028070000|2021-05-26 11:21:10|16507.45|16507.45|16508.84|16508.84|16508.84|16508.84|16507.45|16507.45|0
1622028080000|2021-05-26 11:21:20|16510.24|16510.24|16513.04|16513.04|16513.04|16513.04|16510.24|16510.24|0
1622028100000|2021-05-26 11:21:40|16510.24|16510.24|16510.24|16510.24|16510.24|16510.24|16510.24|16510.24|0
1622028110000|2021-05-26 11:21:50|16507.45|16507.45|16510.49|16510.49|16510.49|16510.49|16507.45|16507.45|0
1622028120000|2021-05-26 11:22:00|16507.7|16507.7|16510.49|16510.49|16510.49|16510.49|16507.7|16507.7|0
1622028160000|2021-05-26 11:22:40|16511.89|16511.89|16511.89|16511.89|16511.89|16511.89|16511.89|16511.89|0
1622028170000|2021-05-26 11:22:50|16513.29|16513.29|16513.29|16513.29|16513.29|16513.29|16513.29|16513.29|0
1622028230000|2021-05-26 11:23:50|16511.89|16511.89|16511.89|16511.89|16511.89|16511.89|16511.89|16511.89|0
1622028290000|2021-05-26 11:24:50|16510.49|16510.49|16510.49|16510.49|16510.49|16510.49|16510.49|16510.49|0
1622028300000|2021-05-26 11:25:00|16511.89|16511.89|16511.89|16511.89|16511.89|16511.89|16511.89|16511.89|0
1622028340000|2021-05-26 11:25:40|16515.86|16515.86|16519.83|16519.83|16519.83|16519.83|16515.86|16515.86|0
1622028350000|2021-05-26 11:25:50|16515.86|16515.86|16511.89|16511.89|16515.86|16515.86|16511.89|16511.89|0
1622028380000|2021-05-26 11:26:20|16510.49|16510.49|16511.89|16511.89|16511.89|16511.89|16510.49|16510.49|0
1622028390000|2021-05-26 11:26:30|16510.49|16510.49|16510.49|16510.49|16510.49|16510.49|16510.49|16510.49|0
1622028400000|2021-05-26 11:26:40|16511.89|16511.89|16511.89|16511.89|16511.89|16511.89|16511.89|16511.89|0
1622028420000|2021-05-26 11:27:00|16509.09|16509.09|16509.09|16509.09|16509.09|16509.09|16509.09|16509.09|0
1622028460000|2021-05-26 11:27:40|16502.1|16502.1|16499.31|16499.31|16502.1|16502.1|16499.31|16499.31|0
1622028480000|2021-05-26 11:28:00|16497.91|16497.91|16495.11|16495.11|16497.91|16497.91|16495.11|16495.11|0
1622028490000|2021-05-26 11:28:10|16493.72|16493.72|16493.72|16493.72|16493.72|16493.72|16493.72|16493.72|0
1622028590000|2021-05-26 11:29:50|16488.12|16488.12|16486.73|16486.73|16488.12|16488.12|16486.73|16486.73|0
1622028600000|2021-05-26 11:30:00|16488.12|16488.12|16488.12|16488.12|16488.12|16488.12|16484.16|16484.16|0
1622028610000|2021-05-26 11:30:10|16485.33|16485.33|16483.93|16483.93|16485.33|16485.33|16483.93|16483.93|0
1622028630000|2021-05-26 11:30:30|16487.9|16487.9|16487.9|16487.9|16487.9|16487.9|16487.9|16487.9|0
1622028660000|2021-05-26 11:31:00|16492.09|16492.09|16496.06|16496.06|16496.06|16496.06|16492.09|16492.09|0
1622028680000|2021-05-26 11:31:20|16491.87|16491.87|16491.87|16491.87|16491.87|16491.87|16491.87|16491.87|0
1622028720000|2021-05-26 11:32:00|16493.26|16493.26|16497.23|16497.23|16497.23|16497.23|16493.26|16493.26|0
1622028770000|2021-05-26 11:32:50|16494.44|16494.44|16493.04|16493.04|16494.44|16494.44|16493.04|16493.04|0
1622028780000|2021-05-26 11:33:00|16494.44|16494.44|16494.44|16494.44|16494.44|16494.44|16494.44|16494.44|0
1622028800000|2021-05-26 11:33:20|16497.23|16497.23|16497.23|16497.23|16497.23|16497.23|16497.23|16497.23|0
1622028830000|2021-05-26 11:33:50|16493.26|16493.26|16493.26|16493.26|16493.26|16493.26|16493.26|16493.26|0
1622028840000|2021-05-26 11:34:00|16494.66|16494.66|16494.66|16494.66|16494.66|16494.66|16494.66|16494.66|0
1622028870000|2021-05-26 11:34:30|16496.06|16496.06|16497.46|16497.46|16497.46|16497.46|16496.06|16496.06|0
1622028880000|2021-05-26 11:34:40|16498.86|16498.86|16500.25|16500.25|16500.25|16500.25|16498.86|16498.86|0
1622028900000|2021-05-26 11:35:00|16504.45|16504.45|16507.24|16507.24|16508.64|16508.64|16503.05|16503.05|0
1622028910000|2021-05-26 11:35:10|16508.64|16508.64|16511.44|16511.44|16511.44|16511.44|16508.64|16508.64|0
1622028940000|2021-05-26 11:35:40|16510.04|16510.04|16515.63|16515.63|16515.63|16515.63|16510.04|16510.04|0
1622028950000|2021-05-26 11:35:50|16511.44|16511.44|16511.44|16511.44|16511.44|16511.44|16511.44|16511.44|0
1622028980000|2021-05-26 11:36:20|16508.64|16508.64|16507.24|16507.24|16508.64|16508.64|16507.24|16507.24|0
1622028990000|2021-05-26 11:36:30|16505.85|16505.85|16505.85|16505.85|16505.85|16505.85|16505.85|16505.85|0
1622029000000|2021-05-26 11:36:40|16507.24|16507.24|16510.04|16510.04|16510.04|16510.04|16507.24|16507.24|0
1622029020000|2021-05-26 11:37:00|16514.23|16514.23|16514.23|16514.23|16515.63|16515.63|16514.23|16514.23|0
1622029030000|2021-05-26 11:37:10|16515.63|16515.63|16515.63|16515.63|16515.63|16515.63|16511.44|16511.44|0
1622029040000|2021-05-26 11:37:20|16512.84|16512.84|16517.03|16517.03|16517.03|16517.03|16512.84|16512.84|0
1622029050000|2021-05-26 11:37:30|16515.63|16515.63|16515.63|16515.63|16515.63|16515.63|16515.63|16515.63|0
1622029060000|2021-05-26 11:37:40|16514.23|16514.23|16515.63|16515.63|16517.03|16517.03|16514.23|16514.23|0
1622029070000|2021-05-26 11:37:50|16511.66|16511.66|16511.66|16511.66|16511.66|16511.66|16511.66|16511.66|0
1622029080000|2021-05-26 11:38:00|16508.87|16508.87|16508.87|16508.87|16508.87|16508.87|16508.87|16508.87|0
1622029090000|2021-05-26 11:38:10|16510.27|16510.27|16513.06|16513.06|16513.06|16513.06|16510.27|16510.27|0
1622029100000|2021-05-26 11:38:20|16510.27|16510.27|16510.27|16510.27|16511.66|16511.66|16510.27|16510.27|0
1622029110000|2021-05-26 11:38:30|16511.66|16511.66|16514.46|16514.46|16514.46|16514.46|16511.66|16511.66|0
1622029120000|2021-05-26 11:38:40|16513.06|16513.06|16514.46|16514.46|16514.46|16514.46|16513.06|16513.06|0
1622029130000|2021-05-26 11:38:50|16515.86|16515.86|16517.26|16517.26|16517.26|16517.26|16515.86|16515.86|0
1622029170000|2021-05-26 11:39:30|16513.06|16513.06|16514.46|16514.46|16514.46|16514.46|16513.06|16513.06|0
1622029210000|2021-05-26 11:40:10|16513.06|16513.06|16513.06|16513.06|16513.06|16513.06|16513.06|16513.06|0
1622029220000|2021-05-26 11:40:20|16511.66|16511.66|16511.66|16511.66|16513.06|16513.06|16511.66|16511.66|0
1622029280000|2021-05-26 11:41:20|16513.06|16513.06|16517.03|16517.03|16517.03|16517.03|16513.06|16513.06|0
1622029310000|2021-05-26 11:41:50|16513.06|16513.06|16511.66|16511.66|16513.06|16513.06|16510.27|16510.27|0
1622029340000|2021-05-26 11:42:20|16510.27|16510.27|16510.27|16510.27|16510.27|16510.27|16510.27|16510.27|0
1622029380000|2021-05-26 11:43:00|16506.3|16506.3|16506.3|16506.3|16506.3|16506.3|16506.3|16506.3|0
1622029450000|2021-05-26 11:44:10|16511.89|16511.89|16517.48|16517.48|16517.48|16517.48|16511.89|16511.89|0
1622029490000|2021-05-26 11:44:50|16513.29|16513.29|16513.29|16513.29|16513.29|16513.29|16513.29|16513.29|0
1622029500000|2021-05-26 11:45:00|16516.08|16516.08|16516.08|16516.08|16516.08|16516.08|16516.08|16516.08|0
1622029510000|2021-05-26 11:45:10|16518.88|16518.88|16516.08|16516.08|16518.88|16518.88|16516.08|16516.08|0
1622029520000|2021-05-26 11:45:20|16517.48|16517.48|16517.48|16517.48|16517.48|16517.48|16517.48|16517.48|0
1622029530000|2021-05-26 11:45:30|16516.08|16516.08|16516.08|16516.08|16516.08|16516.08|16516.08|16516.08|0
1622029540000|2021-05-26 11:45:40|16518.88|16518.88|16518.88|16518.88|16518.88|16518.88|16518.88|16518.88|0
1622029550000|2021-05-26 11:45:50|16520.28|16520.28|16520.28|16520.28|16520.28|16520.28|16520.28|16520.28|0
1622029560000|2021-05-26 11:46:00|16517.48|16517.48|16517.48|16517.48|16517.48|16517.48|16517.48|16517.48|0
1622029570000|2021-05-26 11:46:10|16520.28|16520.28|16520.28|16520.28|16520.28|16520.28|16520.28|16520.28|0
1622029600000|2021-05-26 11:46:40|16517.48|16517.48|16517.48|16517.48|16517.48|16517.48|16517.48|16517.48|0
1622029620000|2021-05-26 11:47:00|16521.45|16521.45|16522.85|16522.85|16522.85|16522.85|16521.45|16521.45|0
1622029640000|2021-05-26 11:47:20|16521.45|16521.45|16521.45|16521.45|16521.45|16521.45|16521.45|16521.45|0
1622029650000|2021-05-26 11:47:30|16520.05|16520.05|16517.26|16517.26|16520.05|16520.05|16517.26|16517.26|0
1622029660000|2021-05-26 11:47:40|16518.65|16518.65|16520.05|16520.05|16520.05|16520.05|16518.65|16518.65|0
1622029670000|2021-05-26 11:47:50|16521.45|16521.45|16524.25|16524.25|16524.25|16524.25|16521.45|16521.45|0
1622029680000|2021-05-26 11:48:00|16525.64|16525.64|16522.85|16522.85|16525.64|16525.64|16522.85|16522.85|0
1622029690000|2021-05-26 11:48:10|16525.64|16525.64|16525.64|16525.64|16525.64|16525.64|16525.64|16525.64|0
1622029700000|2021-05-26 11:48:20|16527.04|16527.04|16527.04|16527.04|16527.04|16527.04|16527.04|16527.04|0
1622029710000|2021-05-26 11:48:30|16525.64|16525.64|16522.85|16522.85|16525.64|16525.64|16522.85|16522.85|0
1622029720000|2021-05-26 11:48:40|16515.86|16515.86|16510.27|16510.27|16515.86|16515.86|16510.27|16510.27|0
1622029730000|2021-05-26 11:48:50|16511.66|16511.66|16511.66|16511.66|16511.66|16511.66|16511.66|16511.66|0
1622029740000|2021-05-26 11:49:00|16507.7|16507.7|16507.7|16507.7|16507.7|16507.7|16507.7|16507.7|0
1622029750000|2021-05-26 11:49:10|16511.66|16511.66|16507.7|16507.7|16511.66|16511.66|16507.7|16507.7|0
1622029760000|2021-05-26 11:49:20|16510.49|16510.49|16513.29|16513.29|16513.29|16513.29|16510.49|16510.49|0
1622029780000|2021-05-26 11:49:40|16517.26|16517.26|16517.26|16517.26|16517.26|16517.26|16517.26|16517.26|0
1622029790000|2021-05-26 11:49:50|16518.65|16518.65|16518.65|16518.65|16518.65|16518.65|16518.65|16518.65|0
1622029800000|2021-05-26 11:50:00|16520.05|16520.05|16520.05|16520.05|16520.05|16520.05|16520.05|16520.05|0
1622029910000|2021-05-26 11:51:50|16514.46|16514.46|16514.46|16514.46|16514.46|16514.46|16514.46|16514.46|0
1622029990000|2021-05-26 11:53:10|16511.66|16511.66|16511.66|16511.66|16511.66|16511.66|16511.66|16511.66|0
1622030080000|2021-05-26 11:54:40|16507.47|16507.47|16503.28|16503.28|16507.47|16507.47|16503.28|16503.28|0
1622030100000|2021-05-26 11:55:00|16499.31|16499.31|16497.91|16497.91|16499.31|16499.31|16497.91|16497.91|0
1622030160000|2021-05-26 11:56:00|16492.32|16492.32|16492.32|16492.32|16492.32|16492.32|16492.32|16492.32|0
1622030170000|2021-05-26 11:56:10|16491.17|16491.17|16491.17|16491.17|16491.17|16491.17|16491.17|16491.17|0
1622030210000|2021-05-26 11:56:50|16492.57|16492.57|16492.57|16492.57|16492.57|16492.57|16492.57|16492.57|0
1622030240000|2021-05-26 11:57:20|16491.17|16491.17|16491.17|16491.17|16491.17|16491.17|16491.17|16491.17|0
1622030260000|2021-05-26 11:57:40|16488.37|16488.37|16488.37|16488.37|16488.37|16488.37|16486.98|16486.98|0
1622030280000|2021-05-26 11:58:00|16495.36|16495.36|16493.97|16493.97|16495.36|16495.36|16491.17|16491.17|0
1622030340000|2021-05-26 11:59:00|16489.77|16489.77|16486.98|16486.98|16489.77|16489.77|16486.98|16486.98|0
1622030390000|2021-05-26 11:59:50|16489.77|16489.77|16489.77|16489.77|16489.77|16489.77|16485.8|16485.8|0
1622030440000|2021-05-26 12:00:40|16493.74|16493.74|16493.74|16493.74|16493.74|16493.74|16493.74|16493.74|0
1622030470000|2021-05-26 12:01:10|16496.54|16496.54|16504.47|16504.47|16504.47|16504.47|16496.54|16496.54|0
1622030490000|2021-05-26 12:01:30|16508.67|16508.67|16508.67|16508.67|16508.67|16508.67|16508.67|16508.67|0
1622030520000|2021-05-26 12:02:00|16507.27|16507.27|16507.27|16507.27|16507.27|16507.27|16507.27|16507.27|0
1622030580000|2021-05-26 12:03:00|16511.46|16511.46|16512.86|16512.86|16512.86|16512.86|16511.46|16511.46|0
1622030680000|2021-05-26 12:04:40|16516.83|16516.83|16516.83|16516.83|16516.83|16516.83|16516.83|16516.83|0
1622030700000|2021-05-26 12:05:00|16511.24|16511.24|16511.24|16511.24|16511.24|16511.24|16511.24|16511.24|0
1622030720000|2021-05-26 12:05:20|16515.2|16515.2|16519.17|16519.17|16519.17|16519.17|16515.2|16515.2|0
1622030750000|2021-05-26 12:05:50|16520.32|16520.32|16520.32|16520.32|16520.32|16520.32|16520.32|16520.32|0
1622030760000|2021-05-26 12:06:00|16524.51|16524.51|16532.67|16532.67|16532.67|16532.67|16524.51|16524.51|0
1622030770000|2021-05-26 12:06:10|16534.07|16534.07|16527.53|16527.53|16535.47|16535.47|16527.53|16527.53|0
1622030840000|2021-05-26 12:07:20|16524.74|16524.74|16521.94|16521.94|16524.74|16524.74|16521.94|16521.94|0
1622030850000|2021-05-26 12:07:30|16520.54|16520.54|16518.25|16518.25|16520.54|16520.54|16515.95|16515.95|0
1622030940000|2021-05-26 12:09:00|16515.45|16515.45|16515.45|16515.45|16515.45|16515.45|16515.45|16515.45|0
1622030990000|2021-05-26 12:09:50|16511.49|16511.49|16519.42|16519.42|16519.42|16519.42|16511.49|16511.49|0
1622031000000|2021-05-26 12:10:00|16523.39|16523.39|16527.36|16527.36|16527.36|16527.36|16523.39|16523.39|0
1622031010000|2021-05-26 12:10:10|16528.75|16528.75|16528.75|16528.75|16528.75|16528.75|16528.75|16528.75|0
1622031060000|2021-05-26 12:11:00|16527.36|16527.36|16521.99|16521.99|16528.5|16528.5|16521.99|16521.99|0
1622031090000|2021-05-26 12:11:30|16523.14|16523.14|16523.14|16523.14|16523.14|16523.14|16523.14|16523.14|0
1622031120000|2021-05-26 12:12:00|16519.17|16519.17|16519.17|16519.17|16519.17|16519.17|16519.17|16519.17|0
1622031130000|2021-05-26 12:12:10|16515.2|16515.2|16515.2|16515.2|16515.2|16515.2|16515.2|16515.2|0
1622031150000|2021-05-26 12:12:30|16511.24|16511.24|16515.2|16515.2|16515.2|16515.2|16511.24|16511.24|0
1622031160000|2021-05-26 12:12:40|16511.24|16511.24|16511.24|16511.24|16511.24|16511.24|16511.24|16511.24|0
1622031180000|2021-05-26 12:13:00|16507.27|16507.27|16507.27|16507.27|16507.27|16507.27|16507.27|16507.27|0
1622031210000|2021-05-26 12:13:30|16510.06|16510.06|16512.86|16512.86|16514.26|16514.26|16510.06|16510.06|0
1622031240000|2021-05-26 12:14:00|16516.83|16516.83|16516.83|16516.83|16516.83|16516.83|16516.83|16516.83|0
1622031250000|2021-05-26 12:14:10|16521.02|16521.02|16522.42|16522.42|16522.42|16522.42|16521.02|16521.02|0
1622031260000|2021-05-26 12:14:20|16519.62|16519.62|16519.62|16519.62|16519.62|16519.62|16519.62|16519.62|0
1622031270000|2021-05-26 12:14:30|16515.66|16515.66|16515.66|16515.66|16515.66|16515.66|16515.66|16515.66|0
1622031320000|2021-05-26 12:15:20|16511.69|16511.69|16511.69|16511.69|16511.69|16511.69|16511.69|16511.69|0
1622031360000|2021-05-26 12:16:00|16515.66|16515.66|16515.66|16515.66|16515.66|16515.66|16515.66|16515.66|0
1622031390000|2021-05-26 12:16:30|16519.62|16519.62|16523.59|16523.59|16523.59|16523.59|16519.62|16519.62|0
1622031400000|2021-05-26 12:16:40|16522.19|16522.19|16514.03|16514.03|16522.19|16522.19|16514.03|16514.03|0
1622031410000|2021-05-26 12:16:50|16518|16518|16518|16518|16518|16518|16518|16518|0
1622031420000|2021-05-26 12:17:00|16519.4|16519.4|16520.79|16520.79|16520.79|16520.79|16519.4|16519.4|0
1622031430000|2021-05-26 12:17:10|16523.59|16523.59|16522.19|16522.19|16523.59|16523.59|16519.4|16519.4|0
1622031460000|2021-05-26 12:17:40|16523.59|16523.59|16523.59|16523.59|16523.59|16523.59|16523.59|16523.59|0
1622031470000|2021-05-26 12:17:50|16526.39|16526.39|16526.39|16526.39|16526.39|16526.39|16526.39|16526.39|0
1622031480000|2021-05-26 12:18:00|16530.35|16530.35|16530.35|16530.35|16530.35|16530.35|16530.35|16530.35|0
1622031580000|2021-05-26 12:19:40|16534.32|16534.32|16534.32|16534.32|16534.32|16534.32|16534.32|16534.32|0
1622031590000|2021-05-26 12:19:50|16535.72|16535.72|16535.72|16535.72|16535.72|16535.72|16535.72|16535.72|0
1622031610000|2021-05-26 12:20:10|16537.12|16537.12|16537.12|16537.12|16537.12|16537.12|16537.12|16537.12|0
1622031630000|2021-05-26 12:20:30|16533.15|16533.15|16535.7|16535.7|16535.7|16535.7|16533.15|16533.15|0
1622031680000|2021-05-26 12:21:20|16537.09|16537.09|16537.09|16537.09|16537.09|16537.09|16535.7|16535.7|0
1622031690000|2021-05-26 12:21:30|16535.7|16535.7|16535.7|16535.7|16535.7|16535.7|16535.7|16535.7|0
1622031790000|2021-05-26 12:23:10|16534.3|16534.3|16534.3|16534.3|16534.3|16534.3|16534.3|16534.3|0
1622031810000|2021-05-26 12:23:30|16532.9|16532.9|16527.76|16527.76|16535.7|16535.7|16527.76|16527.76|0
1622031830000|2021-05-26 12:23:50|16526.36|16526.36|16527.76|16527.76|16527.76|16527.76|16526.36|16526.36|0
1622031880000|2021-05-26 12:24:40|16524.97|16524.97|16524.97|16524.97|16524.97|16524.97|16524.97|16524.97|0
1622031890000|2021-05-26 12:24:50|16526.36|16526.36|16527.76|16527.76|16527.76|16527.76|16526.36|16526.36|0
1622031910000|2021-05-26 12:25:10|16531.73|16531.73|16535.7|16535.7|16535.7|16535.7|16531.73|16531.73|0
1622031930000|2021-05-26 12:25:30|16537.09|16537.09|16537.09|16537.09|16537.09|16537.09|16535.7|16535.7|0
1622031940000|2021-05-26 12:25:40|16538.49|16538.49|16538.49|16538.49|16538.49|16538.49|16538.49|16538.49|0
1622031960000|2021-05-26 12:26:00|16542.46|16542.46|16542.46|16542.46|16542.46|16542.46|16542.46|16542.46|0
1622031980000|2021-05-26 12:26:20|16546.43|16546.43|16543.63|16543.63|16546.43|16546.43|16543.63|16543.63|0
1622032030000|2021-05-26 12:27:10|16547.83|16547.83|16546.43|16546.43|16547.83|16547.83|16546.43|16546.43|0
1622032100000|2021-05-26 12:28:20|16547.83|16547.83|16551.79|16551.79|16551.79|16551.79|16547.83|16547.83|0
1622032110000|2021-05-26 12:28:30|16555.76|16555.76|16554.36|16554.36|16555.76|16555.76|16554.36|16554.36|0
1622032120000|2021-05-26 12:28:40|16558.56|16558.56|16559.96|16559.96|16559.96|16559.96|16558.56|16558.56|0
1622032200000|2021-05-26 12:30:00|16558.56|16558.56|16558.56|16558.56|16558.56|16558.56|16558.56|16558.56|0
1622032240000|2021-05-26 12:30:40|16555.76|16555.76|16555.76|16555.76|16555.76|16555.76|16555.76|16555.76|0
1622032270000|2021-05-26 12:31:10|16559.73|16559.73|16558.33|16558.33|16559.73|16559.73|16558.33|16558.33|0
1622032300000|2021-05-26 12:31:40|16554.36|16554.36|16542.46|16542.46|16554.36|16554.36|16538.27|16538.27|0
1622032340000|2021-05-26 12:32:20|16541.06|16541.06|16541.06|16541.06|16541.06|16541.06|16541.06|16541.06|0
1622032360000|2021-05-26 12:32:40|16542.21|16542.21|16542.21|16542.21|16542.21|16542.21|16542.21|16542.21|0
1622032380000|2021-05-26 12:33:00|16540.81|16540.81|16540.81|16540.81|16540.81|16540.81|16540.81|16540.81|0
1622032400000|2021-05-26 12:33:20|16539.41|16539.41|16539.41|16539.41|16539.41|16539.41|16539.41|16539.41|0
1622032600000|2021-05-26 12:36:40|16543.38|16543.38|16543.38|16543.38|16543.38|16543.38|16543.38|16543.38|0
1622032660000|2021-05-26 12:37:40|16535.45|16535.45|16543.38|16543.38|16543.38|16543.38|16535.45|16535.45|0
1622032670000|2021-05-26 12:37:50|16547.35|16547.35|16547.35|16547.35|16547.35|16547.35|16547.35|16547.35|0
1622032790000|2021-05-26 12:39:50|16543.38|16543.38|16547.35|16547.35|16547.35|16547.35|16543.38|16543.38|0
1622032900000|2021-05-26 12:41:40|16545.95|16545.95|16547.35|16547.35|16547.35|16547.35|16545.95|16545.95|0
1622032930000|2021-05-26 12:42:10|16544.55|16544.55|16544.55|16544.55|16544.55|16544.55|16544.55|16544.55|0
1622032950000|2021-05-26 12:42:30|16545.95|16545.95|16547.35|16547.35|16547.35|16547.35|16545.95|16545.95|0
1622033040000|2021-05-26 12:44:00|16551.32|16551.32|16547.35|16547.35|16551.32|16551.32|16547.35|16547.35|0
1622033100000|2021-05-26 12:45:00|16544.55|16544.55|16543.16|16543.16|16544.55|16544.55|16543.16|16543.16|0
1622033220000|2021-05-26 12:47:00|16547.12|16547.12|16547.12|16547.12|16547.12|16547.12|16543.16|16543.16|0
1622033260000|2021-05-26 12:47:40|16551.09|16551.09|16551.09|16551.09|16551.09|16551.09|16551.09|16551.09|0
1622033340000|2021-05-26 12:49:00|16552.49|16552.49|16552.49|16552.49|16552.49|16552.49|16552.49|16552.49|0
1622033480000|2021-05-26 12:51:20|16553.89|16553.89|16555.29|16555.29|16555.29|16555.29|16553.89|16553.89|0
1622033490000|2021-05-26 12:51:30|16556.68|16556.68|16560.88|16560.88|16560.88|16560.88|16556.68|16556.68|0
1622033500000|2021-05-26 12:51:40|16558.08|16558.08|16556.68|16556.68|16558.08|16558.08|16556.68|16556.68|0
1622033510000|2021-05-26 12:51:50|16558.08|16558.08|16562.28|16562.28|16562.28|16562.28|16558.08|16558.08|0
1622033620000|2021-05-26 12:53:40|16559.48|16559.48|16559.48|16559.48|16559.48|16559.48|16559.48|16559.48|0
1622033630000|2021-05-26 12:53:50|16556.68|16556.68|16556.68|16556.68|16556.68|16556.68|16556.68|16556.68|0
1622033640000|2021-05-26 12:54:00|16558.08|16558.08|16558.08|16558.08|16558.08|16558.08|16558.08|16558.08|0
1622033660000|2021-05-26 12:54:20|16556.68|16556.68|16558.08|16558.08|16558.08|16558.08|16556.68|16556.68|0
1622033700000|2021-05-26 12:55:00|16556.68|16556.68|16556.68|16556.68|16556.68|16556.68|16556.68|16556.68|0
1622033720000|2021-05-26 12:55:20|16555.29|16555.29|16555.29|16555.29|16555.29|16555.29|16555.29|16555.29|0
1622033830000|2021-05-26 12:57:10|16556.68|16556.68|16556.68|16556.68|16556.68|16556.68|16556.68|16556.68|0
1622033840000|2021-05-26 12:57:20|16559.48|16559.48|16559.48|16559.48|16559.48|16559.48|16559.48|16559.48|0
1622033850000|2021-05-26 12:57:30|16560.63|16560.63|16560.63|16560.63|16560.63|16560.63|16560.63|16560.63|0
1622033870000|2021-05-26 12:57:50|16555.04|16555.04|16555.04|16555.04|16555.04|16555.04|16555.04|16555.04|0
1622033890000|2021-05-26 12:58:10|16559|16559|16559|16559|16559|16559|16559|16559|0
1622033900000|2021-05-26 12:58:20|16555.04|16555.04|16547.1|16547.1|16555.04|16555.04|16547.1|16547.1|0
1622033920000|2021-05-26 12:58:40|16545.7|16545.7|16545.7|16545.7|16545.7|16545.7|16545.7|16545.7|0
1622034090000|2021-05-26 13:01:30|16544.55|16544.55|16544.55|16544.55|16544.55|16544.55|16544.55|16544.55|0
1622034100000|2021-05-26 13:01:40|16543.16|16543.16|16543.16|16543.16|16543.16|16543.16|16543.16|16543.16|0
1622034200000|2021-05-26 13:03:20|16541.76|16541.76|16543.16|16543.16|16543.16|16543.16|16541.76|16541.76|0
1622034240000|2021-05-26 13:04:00|16541.76|16541.76|16541.76|16541.76|16541.76|16541.76|16541.76|16541.76|0
1622034260000|2021-05-26 13:04:20|16540.36|16540.36|16541.76|16541.76|16541.76|16541.76|16540.36|16540.36|0
1622034350000|2021-05-26 13:05:50|16537.79|16537.79|16537.79|16537.79|16537.79|16537.79|16537.79|16537.79|0
1622034360000|2021-05-26 13:06:00|16538.94|16538.94|16545.48|16545.48|16545.48|16545.48|16537.54|16537.54|0
1622034390000|2021-05-26 13:06:30|16544.33|16544.33|16544.33|16544.33|16544.33|16544.33|16544.33|16544.33|0
1622034400000|2021-05-26 13:06:40|16537.34|16537.34|16537.34|16537.34|16537.34|16537.34|16537.34|16537.34|0
1622034420000|2021-05-26 13:07:00|16534.54|16534.54|16534.54|16534.54|16538.51|16538.51|16534.54|16534.54|0
1622034450000|2021-05-26 13:07:30|16535.94|16535.94|16541.53|16541.53|16541.53|16541.53|16535.94|16535.94|0
1622034530000|2021-05-26 13:08:50|16537.34|16537.34|16538.74|16538.74|16538.74|16538.74|16537.34|16537.34|0
1622034540000|2021-05-26 13:09:00|16534.77|16534.77|16534.77|16534.77|16534.77|16534.77|16534.77|16534.77|0
1622034550000|2021-05-26 13:09:10|16530.8|16530.8|16530.8|16530.8|16530.8|16530.8|16530.8|16530.8|0
1622034600000|2021-05-26 13:10:00|16529.65|16529.65|16529.65|16529.65|16529.65|16529.65|16529.65|16529.65|0
1622034810000|2021-05-26 13:13:30|16537.59|16537.59|16537.59|16537.59|16537.59|16537.59|16537.59|16537.59|0
1622034840000|2021-05-26 13:14:00|16536.19|16536.19|16536.19|16536.19|16536.19|16536.19|16536.19|16536.19|0
1622034890000|2021-05-26 13:14:50|16538.99|16538.99|16538.99|16538.99|16538.99|16538.99|16538.99|16538.99|0
1622034960000|2021-05-26 13:16:00|16536.19|16536.19|16536.19|16536.19|16536.19|16536.19|16536.19|16536.19|0
1622034970000|2021-05-26 13:16:10|16533.39|16533.39|16533.39|16533.39|16533.39|16533.39|16533.39|16533.39|0
1622034990000|2021-05-26 13:16:30|16532|16532|16532|16532|16532|16532|16532|16532|0
1622035030000|2021-05-26 13:17:10|16530.6|16530.6|16530.6|16530.6|16530.6|16530.6|16530.6|16530.6|0
1622035040000|2021-05-26 13:17:20|16532|16532|16534.79|16534.79|16534.79|16534.79|16532|16532|0
1622035210000|2021-05-26 13:20:10|16533.39|16533.39|16536.19|16536.19|16536.19|16536.19|16533.39|16533.39|0
1622035220000|2021-05-26 13:20:20|16537.59|16537.59|16538.99|16538.99|16538.99|16538.99|16537.59|16537.59|0
1622035290000|2021-05-26 13:21:30|16534.79|16534.79|16534.79|16534.79|16534.79|16534.79|16534.79|16534.79|0
1622035350000|2021-05-26 13:22:30|16538.76|16538.76|16538.76|16538.76|16538.76|16538.76|16538.76|16538.76|0
1622035390000|2021-05-26 13:23:10|16542.95|16542.95|16544.35|16544.35|16544.35|16544.35|16542.95|16542.95|0
1622035400000|2021-05-26 13:23:20|16545.75|16545.75|16547.15|16547.15|16547.15|16547.15|16545.75|16545.75|0
1622035420000|2021-05-26 13:23:40|16545.75|16545.75|16551.12|16551.12|16551.12|16551.12|16545.75|16545.75|0
1622035440000|2021-05-26 13:24:00|16552.51|16552.51|16555.31|16555.31|16555.31|16555.31|16552.51|16552.51|0
1622035490000|2021-05-26 13:24:50|16552.51|16552.51|16551.12|16551.12|16552.51|16552.51|16551.12|16551.12|0
1622035520000|2021-05-26 13:25:20|16553.91|16553.91|16553.91|16553.91|16553.91|16553.91|16553.91|16553.91|0
1622035590000|2021-05-26 13:26:30|16555.31|16555.31|16555.31|16555.31|16555.31|16555.31|16555.31|16555.31|0
1622035800000|2021-05-26 13:30:00|16553.91|16553.91|16553.91|16553.91|16553.91|16553.91|16551.12|16551.12|0
1622035810000|2021-05-26 13:30:10|16555.31|16555.31|16560.9|16560.9|16560.9|16560.9|16555.31|16555.31|0
1622035830000|2021-05-26 13:30:30|16559.5|16559.5|16560.9|16560.9|16560.9|16560.9|16559.5|16559.5|0
1622035840000|2021-05-26 13:30:40|16562.3|16562.3|16562.3|16562.3|16562.3|16562.3|16562.3|16562.3|0
1622035870000|2021-05-26 13:31:10|16566.27|16566.27|16567.67|16567.67|16567.67|16567.67|16563.47|16563.47|0
1622035880000|2021-05-26 13:31:20|16564.87|16564.87|16567.67|16567.67|16567.67|16567.67|16563.47|16563.47|0
1622035900000|2021-05-26 13:31:40|16566.27|16566.27|16569.06|16569.06|16569.06|16569.06|16566.27|16566.27|0
1622035910000|2021-05-26 13:31:50|16567.67|16567.67|16567.67|16567.67|16567.67|16567.67|16567.67|16567.67|0
1622035920000|2021-05-26 13:32:00|16569.06|16569.06|16569.06|16569.06|16569.06|16569.06|16569.06|16569.06|0
1622035960000|2021-05-26 13:32:40|16567.67|16567.67|16569.06|16569.06|16569.06|16569.06|16567.67|16567.67|0
1622035980000|2021-05-26 13:33:00|16567.67|16567.67|16567.67|16567.67|16567.67|16567.67|16567.67|16567.67|0
1622035990000|2021-05-26 13:33:10|16563.7|16563.7|16563.7|16563.7|16563.7|16563.7|16563.7|16563.7|0
1622036000000|2021-05-26 13:33:20|16560.9|16560.9|16560.9|16560.9|16560.9|16560.9|16560.9|16560.9|0
1622036020000|2021-05-26 13:33:40|16565.1|16565.1|16565.1|16565.1|16565.1|16565.1|16565.1|16565.1|0
1622036030000|2021-05-26 13:33:50|16566.49|16566.49|16566.49|16566.49|16566.49|16566.49|16566.49|16566.49|0
1622036050000|2021-05-26 13:34:10|16567.89|16567.89|16567.89|16567.89|16567.89|16567.89|16567.89|16567.89|0
1622036070000|2021-05-26 13:34:30|16569.29|16569.29|16569.29|16569.29|16569.29|16569.29|16569.29|16569.29|0
1622036100000|2021-05-26 13:35:00|16567.89|16567.89|16567.89|16567.89|16567.89|16567.89|16567.89|16567.89|0
1622036110000|2021-05-26 13:35:10|16566.49|16566.49|16566.49|16566.49|16566.49|16566.49|16566.49|16566.49|0
1622036120000|2021-05-26 13:35:20|16565.1|16565.1|16565.1|16565.1|16565.1|16565.1|16565.1|16565.1|0
1622036170000|2021-05-26 13:36:10|16563.7|16563.7|16559.73|16559.73|16563.7|16563.7|16559.73|16559.73|0
1622036200000|2021-05-26 13:36:40|16558.33|16558.33|16556.93|16556.93|16558.33|16558.33|16556.93|16556.93|0
1622036220000|2021-05-26 13:37:00|16555.54|16555.54|16555.54|16555.54|16555.54|16555.54|16555.54|16555.54|0
1622036230000|2021-05-26 13:37:10|16551.57|16551.57|16551.57|16551.57|16551.57|16551.57|16551.57|16551.57|0
1622036260000|2021-05-26 13:37:40|16550.17|16550.17|16550.17|16550.17|16550.17|16550.17|16550.17|16550.17|0
1622036310000|2021-05-26 13:38:30|16552.97|16552.97|16552.97|16552.97|16552.97|16552.97|16552.97|16552.97|0
1622036320000|2021-05-26 13:38:40|16554.36|16554.36|16554.36|16554.36|16554.36|16554.36|16554.36|16554.36|0
1622036360000|2021-05-26 13:39:20|16552.97|16552.97|16552.97|16552.97|16552.97|16552.97|16552.97|16552.97|0
1622036390000|2021-05-26 13:39:50|16555.76|16555.76|16557.16|16557.16|16557.16|16557.16|16555.76|16555.76|0
1622036410000|2021-05-26 13:40:10|16558.56|16558.56|16568.34|16568.34|16569.74|16569.74|16558.56|16558.56|0
1622036430000|2021-05-26 13:40:30|16565.55|16565.55|16565.55|16565.55|16565.55|16565.55|16565.55|16565.55|0
1622036450000|2021-05-26 13:40:50|16566.95|16566.95|16569.74|16569.74|16569.74|16569.74|16566.95|16566.95|0
1622036460000|2021-05-26 13:41:00|16572.54|16572.54|16572.54|16572.54|16572.54|16572.54|16572.54|16572.54|0
1622036470000|2021-05-26 13:41:10|16573.69|16573.69|16572.29|16572.29|16573.69|16573.69|16572.29|16572.29|0
1622036490000|2021-05-26 13:41:30|16570.89|16570.89|16566.7|16566.7|16570.89|16570.89|16566.7|16566.7|0
1622036500000|2021-05-26 13:41:40|16568.09|16568.09|16569.49|16569.49|16569.49|16569.49|16568.09|16568.09|0
1622036530000|2021-05-26 13:42:10|16570.89|16570.89|16569.49|16569.49|16570.89|16570.89|16569.49|16569.49|0
1622036550000|2021-05-26 13:42:30|16568.09|16568.09|16568.09|16568.09|16568.09|16568.09|16568.09|16568.09|0
1622036600000|2021-05-26 13:43:20|16566.7|16566.7|16566.7|16566.7|16566.7|16566.7|16566.7|16566.7|0
1622036650000|2021-05-26 13:44:10|16561.1|16561.1|16561.1|16561.1|16561.1|16561.1|16561.1|16561.1|0
1622036660000|2021-05-26 13:44:20|16559.71|16559.71|16562.5|16562.5|16562.5|16562.5|16559.71|16559.71|0
1622036700000|2021-05-26 13:45:00|16561.1|16561.1|16561.1|16561.1|16561.1|16561.1|16561.1|16561.1|0
1622036710000|2021-05-26 13:45:10|16558.81|16558.81|16558.81|16558.81|16558.81|16558.81|16558.81|16558.81|0
1622036740000|2021-05-26 13:45:40|16557.41|16557.41|16557.41|16557.41|16557.41|16557.41|16557.41|16557.41|0
1622036750000|2021-05-26 13:45:50|16553.44|16553.44|16557.41|16557.41|16557.41|16557.41|16553.44|16553.44|0
1622036790000|2021-05-26 13:46:30|16556.01|16556.01|16556.01|16556.01|16556.01|16556.01|16556.01|16556.01|0
1622036820000|2021-05-26 13:47:00|16552.04|16552.04|16552.04|16552.04|16552.04|16552.04|16552.04|16552.04|0
1622036830000|2021-05-26 13:47:10|16549.25|16549.25|16554.84|16554.84|16554.84|16554.84|16549.25|16549.25|0
1622036860000|2021-05-26 13:47:40|16558.81|16558.81|16558.81|16558.81|16558.81|16558.81|16558.81|16558.81|0
1622036870000|2021-05-26 13:47:50|16561.6|16561.6|16561.6|16561.6|16561.6|16561.6|16561.6|16561.6|0
1622036880000|2021-05-26 13:48:00|16560.21|16560.21|16560.21|16560.21|16560.21|16560.21|16560.21|16560.21|0
1622036910000|2021-05-26 13:48:30|16558.81|16558.81|16558.81|16558.81|16558.81|16558.81|16558.81|16558.81|0
1622036930000|2021-05-26 13:48:50|16554.84|16554.84|16554.84|16554.84|16554.84|16554.84|16554.84|16554.84|0
1622036940000|2021-05-26 13:49:00|16550.87|16550.87|16550.87|16550.87|16550.87|16550.87|16550.87|16550.87|0
1622036980000|2021-05-26 13:49:40|16549.47|16549.47|16549.47|16549.47|16549.47|16549.47|16549.47|16549.47|0
1622037000000|2021-05-26 13:50:00|16548.33|16548.33|16552.29|16552.29|16552.29|16552.29|16548.33|16548.33|0
1622037010000|2021-05-26 13:50:10|16548.33|16548.33|16540.39|16540.39|16548.33|16548.33|16536.42|16536.42|0
1622037130000|2021-05-26 13:52:10|16538.99|16538.99|16541.29|16541.29|16541.29|16541.29|16538.99|16538.99|0
1622037140000|2021-05-26 13:52:20|16542.69|16542.69|16542.69|16542.69|16542.69|16542.69|16542.69|16542.69|0
1622037200000|2021-05-26 13:53:20|16541.29|16541.29|16541.29|16541.29|16541.29|16541.29|16541.29|16541.29|0
1622037210000|2021-05-26 13:53:30|16545.48|16545.48|16545.48|16545.48|16545.48|16545.48|16545.48|16545.48|0
1622037300000|2021-05-26 13:55:00|16533.58|16533.58|16532.18|16532.18|16533.58|16533.58|16532.18|16532.18|0
1622037330000|2021-05-26 13:55:30|16533.58|16533.58|16533.58|16533.58|16533.58|16533.58|16533.58|16533.58|0
1622037360000|2021-05-26 13:56:00|16532.18|16532.18|16532.18|16532.18|16532.18|16532.18|16532.18|16532.18|0
1622037400000|2021-05-26 13:56:40|16529.39|16529.39|16532.18|16532.18|16532.18|16532.18|16529.39|16529.39|0
1622037440000|2021-05-26 13:57:20|16530.78|16530.78|16530.78|16530.78|16530.78|16530.78|16530.78|16530.78|0
1622037460000|2021-05-26 13:57:40|16534.98|16534.98|16534.98|16534.98|16534.98|16534.98|16534.98|16534.98|0
1622037470000|2021-05-26 13:57:50|16533.58|16533.58|16533.58|16533.58|16533.58|16533.58|16533.58|16533.58|0
1622037480000|2021-05-26 13:58:00|16532.18|16532.18|16536.15|16536.15|16536.15|16536.15|16532.18|16532.18|0
1622037490000|2021-05-26 13:58:10|16540.12|16540.12|16536.15|16536.15|16540.12|16540.12|16536.15|16536.15|0
1622037520000|2021-05-26 13:58:40|16534.75|16534.75|16534.75|16534.75|16534.75|16534.75|16534.75|16534.75|0
1622037540000|2021-05-26 13:59:00|16533.35|16533.35|16524.02|16524.02|16533.35|16533.35|16524.02|16524.02|0
1622037570000|2021-05-26 13:59:30|16525.42|16525.42|16525.42|16525.42|16525.42|16525.42|16525.42|16525.42|0
1622037600000|2021-05-26 14:00:00|16522.62|16522.62|16521.22|16521.22|16522.62|16522.62|16521.22|16521.22|0
1622037610000|2021-05-26 14:00:10|16520.08|16520.08|16520.08|16520.08|16520.08|16520.08|16520.08|16520.08|0
1622037640000|2021-05-26 14:00:40|16524.04|16524.04|16524.04|16524.04|16524.04|16524.04|16524.04|16524.04|0
1622037650000|2021-05-26 14:00:50|16525.44|16525.44|16529.41|16529.41|16529.41|16529.41|16525.44|16525.44|0
1622037680000|2021-05-26 14:01:20|16530.81|16530.81|16530.81|16530.81|16530.81|16530.81|16530.81|16530.81|0
1622037700000|2021-05-26 14:01:40|16532.21|16532.21|16532.21|16532.21|16532.21|16532.21|16532.21|16532.21|0
1622037710000|2021-05-26 14:01:50|16530.81|16530.81|16532.21|16532.21|16532.21|16532.21|16530.81|16530.81|0
1622037740000|2021-05-26 14:02:20|16533.35|16533.35|16533.35|16533.35|16533.35|16533.35|16533.35|16533.35|0
1622037800000|2021-05-26 14:03:20|16537.32|16537.32|16537.32|16537.32|16537.32|16537.32|16537.32|16537.32|0
1622037810000|2021-05-26 14:03:30|16533.35|16533.35|16533.35|16533.35|16533.35|16533.35|16533.35|16533.35|0
1622037840000|2021-05-26 14:04:00|16534.75|16534.75|16536.15|16536.15|16536.15|16536.15|16534.75|16534.75|0
1622037850000|2021-05-26 14:04:10|16540.12|16540.12|16540.12|16540.12|16540.12|16540.12|16540.12|16540.12|0
1622037870000|2021-05-26 14:04:30|16544.08|16544.08|16544.08|16544.08|16544.08|16544.08|16544.08|16544.08|0
1622037900000|2021-05-26 14:05:00|16542.69|16542.69|16541.29|16541.29|16542.69|16542.69|16541.29|16541.29|0
1622037910000|2021-05-26 14:05:10|16537.32|16537.32|16537.32|16537.32|16537.32|16537.32|16537.32|16537.32|0
1622037930000|2021-05-26 14:05:30|16533.35|16533.35|16527.99|16527.99|16533.35|16533.35|16527.99|16527.99|0
1622037950000|2021-05-26 14:05:50|16526.59|16526.59|16526.59|16526.59|16526.59|16526.59|16526.59|16526.59|0
1622037960000|2021-05-26 14:06:00|16525.19|16525.19|16525.19|16525.19|16525.19|16525.19|16525.19|16525.19|0
1622038000000|2021-05-26 14:06:40|16523.79|16523.79|16522.4|16522.4|16523.79|16523.79|16522.4|16522.4|0
1622038010000|2021-05-26 14:06:50|16521|16521|16519.6|16519.6|16521|16521|16519.6|16519.6|0
1622038030000|2021-05-26 14:07:10|16518.2|16518.2|16512.61|16512.61|16518.2|16518.2|16512.61|16512.61|0
1622038040000|2021-05-26 14:07:20|16514.01|16514.01|16515.41|16515.41|16515.41|16515.41|16514.01|16514.01|0
1622038060000|2021-05-26 14:07:40|16512.61|16512.61|16512.61|16512.61|16512.61|16512.61|16512.61|16512.61|0
1622038070000|2021-05-26 14:07:50|16514.01|16514.01|16514.01|16514.01|16514.01|16514.01|16514.01|16514.01|0
1622038080000|2021-05-26 14:08:00|16515.41|16515.41|16516.8|16516.8|16516.8|16516.8|16515.41|16515.41|0
1622038090000|2021-05-26 14:08:10|16518.2|16518.2|16519.6|16519.6|16519.6|16519.6|16518.2|16518.2|0
1622038110000|2021-05-26 14:08:30|16516.8|16516.8|16518.2|16518.2|16518.2|16518.2|16516.8|16516.8|0
1622038130000|2021-05-26 14:08:50|16522.17|16522.17|16522.17|16522.17|16522.17|16522.17|16522.17|16522.17|0
1622038150000|2021-05-26 14:09:10|16526.14|16526.14|16526.14|16526.14|16526.14|16526.14|16526.14|16526.14|0
1622038160000|2021-05-26 14:09:20|16527.53|16527.53|16528.93|16528.93|16528.93|16528.93|16527.53|16527.53|0
1622038180000|2021-05-26 14:09:40|16532.9|16532.9|16538.27|16538.27|16538.27|16538.27|16532.9|16532.9|0
1622038190000|2021-05-26 14:09:50|16539.66|16539.66|16539.66|16539.66|16539.66|16539.66|16539.66|16539.66|0
1622038200000|2021-05-26 14:10:00|16541.06|16541.06|16543.86|16543.86|16543.86|16543.86|16541.06|16541.06|0
1622038220000|2021-05-26 14:10:20|16551.79|16551.79|16551.79|16551.79|16551.79|16551.79|16551.79|16551.79|0
1622038250000|2021-05-26 14:10:50|16550.4|16550.4|16550.4|16550.4|16550.4|16550.4|16550.4|16550.4|0
1622038270000|2021-05-26 14:11:10|16549|16549|16552.97|16552.97|16554.36|16554.36|16549|16549|0
1622038280000|2021-05-26 14:11:20|16551.57|16551.57|16551.57|16551.57|16551.57|16551.57|16551.57|16551.57|0
1622038310000|2021-05-26 14:11:50|16552.97|16552.97|16552.97|16552.97|16552.97|16552.97|16552.97|16552.97|0
1622038320000|2021-05-26 14:12:00|16554.36|16554.36|16554.36|16554.36|16554.36|16554.36|16554.36|16554.36|0
1622038330000|2021-05-26 14:12:10|16555.76|16555.76|16552.97|16552.97|16555.76|16555.76|16552.97|16552.97|0
1622038350000|2021-05-26 14:12:30|16556.93|16556.93|16561.13|16561.13|16561.13|16561.13|16556.93|16556.93|0
1622038360000|2021-05-26 14:12:40|16557.16|16557.16|16557.16|16557.16|16557.16|16557.16|16557.16|16557.16|0
1622038380000|2021-05-26 14:13:00|16555.76|16555.76|16557.16|16557.16|16557.16|16557.16|16555.76|16555.76|0
1622038420000|2021-05-26 14:13:40|16555.76|16555.76|16555.76|16555.76|16555.76|16555.76|16555.76|16555.76|0
1622038440000|2021-05-26 14:14:00|16551.79|16551.79|16551.79|16551.79|16551.79|16551.79|16551.79|16551.79|0
1622038480000|2021-05-26 14:14:40|16550.4|16550.4|16549|16549|16550.4|16550.4|16549|16549|0
1622038500000|2021-05-26 14:15:00|16545.03|16545.03|16545.03|16545.03|16545.03|16545.03|16545.03|16545.03|0
1622038510000|2021-05-26 14:15:10|16549|16549|16550.4|16550.4|16550.4|16550.4|16549|16549|0
1622038530000|2021-05-26 14:15:30|16549|16549|16547.6|16547.6|16549|16549|16547.6|16547.6|0
1622038610000|2021-05-26 14:16:50|16546.2|16546.2|16546.2|16546.2|16546.2|16546.2|16546.2|16546.2|0
1622038620000|2021-05-26 14:17:00|16547.6|16547.6|16547.6|16547.6|16547.6|16547.6|16547.6|16547.6|0
1622038630000|2021-05-26 14:17:10|16546.2|16546.2|16553.19|16553.19|16553.19|16553.19|16546.2|16546.2|0
1622038650000|2021-05-26 14:17:30|16554.59|16554.59|16559.96|16559.96|16559.96|16559.96|16554.59|16554.59|0
1622038660000|2021-05-26 14:17:40|16561.35|16561.35|16562.75|16562.75|16562.75|16562.75|16561.35|16561.35|0
1622038680000|2021-05-26 14:18:00|16564.15|16564.15|16565.55|16565.55|16565.55|16565.55|16564.15|16564.15|0
1622038700000|2021-05-26 14:18:20|16564.15|16564.15|16560.18|16560.18|16564.15|16564.15|16560.18|16560.18|0
1622038730000|2021-05-26 14:18:50|16561.58|16561.58|16561.58|16561.58|16561.58|16561.58|16561.58|16561.58|0
1622038740000|2021-05-26 14:19:00|16562.98|16562.98|16562.98|16562.98|16562.98|16562.98|16562.98|16562.98|0
1622038770000|2021-05-26 14:19:30|16564.38|16564.38|16565.77|16565.77|16565.77|16565.77|16564.38|16564.38|0
1622038790000|2021-05-26 14:19:50|16568.57|16568.57|16568.57|16568.57|16568.57|16568.57|16568.57|16568.57|0
1622038800000|2021-05-26 14:20:00|16564.6|16564.6|16564.6|16564.6|16564.6|16564.6|16564.6|16564.6|0
1622038850000|2021-05-26 14:20:50|16566|16566|16566|16566|16566|16566|16566|16566|0
1622038880000|2021-05-26 14:21:20|16564.6|16564.6|16567.4|16567.4|16567.4|16567.4|16564.6|16564.6|0
1622038890000|2021-05-26 14:21:30|16571.37|16571.37|16571.37|16571.37|16571.37|16571.37|16571.37|16571.37|0
1622038900000|2021-05-26 14:21:40|16572.76|16572.76|16576.96|16576.96|16576.96|16576.96|16572.76|16572.76|0
1622038910000|2021-05-26 14:21:50|16578.36|16578.36|16579.75|16579.75|16581.15|16581.15|16578.36|16578.36|0
1622038920000|2021-05-26 14:22:00|16575.79|16575.79|16572.99|16572.99|16575.79|16575.79|16572.99|16572.99|0
1622038940000|2021-05-26 14:22:20|16571.59|16571.59|16570.19|16570.19|16571.59|16571.59|16570.19|16570.19|0
1622038990000|2021-05-26 14:23:10|16567.4|16567.4|16560.86|16560.86|16567.4|16567.4|16556.67|16556.67|0
1622039010000|2021-05-26 14:23:30|16562.26|16562.26|16562.26|16562.26|16562.26|16562.26|16562.26|16562.26|0
1622039020000|2021-05-26 14:23:40|16563.66|16563.66|16563.66|16563.66|16563.66|16563.66|16563.66|16563.66|0
1622039030000|2021-05-26 14:23:50|16571.59|16571.59|16574.39|16574.39|16574.39|16574.39|16571.59|16571.59|0
1622039110000|2021-05-26 14:25:10|16572.99|16572.99|16568.8|16568.8|16572.99|16572.99|16568.8|16568.8|0
1622039170000|2021-05-26 14:26:10|16567.4|16567.4|16567.4|16567.4|16567.4|16567.4|16567.4|16567.4|0
1622039180000|2021-05-26 14:26:20|16566|16566|16566|16566|16566|16566|16566|16566|0
1622039190000|2021-05-26 14:26:30|16564.6|16564.6|16564.6|16564.6|16564.6|16564.6|16564.6|16564.6|0
1622039200000|2021-05-26 14:26:40|16566|16566|16566|16566|16566|16566|16566|16566|0
1622039310000|2021-05-26 14:28:30|16567.4|16567.4|16563.43|16563.43|16567.4|16567.4|16563.43|16563.43|0
1622039330000|2021-05-26 14:28:50|16565.73|16565.73|16565.73|16565.73|16565.73|16565.73|16565.73|16565.73|0
1622039340000|2021-05-26 14:29:00|16564.33|16564.33|16564.33|16564.33|16564.33|16564.33|16564.33|16564.33|0
1622039430000|2021-05-26 14:30:30|16561.53|16561.53|16564.33|16564.33|16564.33|16564.33|16561.53|16561.53|0
1622039460000|2021-05-26 14:31:00|16565.73|16565.73|16564.33|16564.33|16565.73|16565.73|16564.33|16564.33|0
1622039520000|2021-05-26 14:32:00|16565.73|16565.73|16565.73|16565.73|16565.73|16565.73|16565.73|16565.73|0
1622039600000|2021-05-26 14:33:20|16564.33|16564.33|16562.93|16562.93|16564.33|16564.33|16562.93|16562.93|0
1622039610000|2021-05-26 14:33:30|16564.33|16564.33|16564.33|16564.33|16564.33|16564.33|16564.33|16564.33|0
1622039700000|2021-05-26 14:35:00|16565.73|16565.73|16565.73|16565.73|16565.73|16565.73|16565.73|16565.73|0
1622039740000|2021-05-26 14:35:40|16567.12|16567.12|16567.12|16567.12|16567.12|16567.12|16567.12|16567.12|0
1622039820000|2021-05-26 14:37:00|16565.73|16565.73|16565.73|16565.73|16565.73|16565.73|16565.73|16565.73|0
1622039830000|2021-05-26 14:37:10|16561.76|16561.76|16557.79|16557.79|16561.76|16561.76|16557.79|16557.79|0
1622039880000|2021-05-26 14:38:00|16556.39|16556.39|16550.8|16550.8|16556.39|16556.39|16550.8|16550.8|0
1622039910000|2021-05-26 14:38:30|16546.83|16546.83|16546.83|16546.83|16546.83|16546.83|16546.83|16546.83|0
1622039940000|2021-05-26 14:39:00|16548.23|16548.23|16549.63|16549.63|16549.63|16549.63|16548.23|16548.23|0
1622040010000|2021-05-26 14:40:10|16552.43|16552.43|16552.43|16552.43|16552.43|16552.43|16552.43|16552.43|0
1622040020000|2021-05-26 14:40:20|16564.33|16564.33|16564.33|16564.33|16564.33|16564.33|16564.33|16564.33|0
1622040080000|2021-05-26 14:41:20|16565.73|16565.73|16565.73|16565.73|16565.73|16565.73|16565.73|16565.73|0
1622040100000|2021-05-26 14:41:40|16564.33|16564.33|16564.33|16564.33|16564.33|16564.33|16564.33|16564.33|0
1622040110000|2021-05-26 14:41:50|16562.93|16562.93|16558.96|16558.96|16562.93|16562.93|16558.96|16558.96|0
1622040120000|2021-05-26 14:42:00|16557.57|16557.57|16556.42|16556.42|16557.57|16557.57|16556.42|16556.42|0
1622040150000|2021-05-26 14:42:30|16557.82|16557.82|16557.82|16557.82|16557.82|16557.82|16557.82|16557.82|0
1622040180000|2021-05-26 14:43:00|16556.42|16556.42|16556.42|16556.42|16556.42|16556.42|16556.42|16556.42|0
1622040240000|2021-05-26 14:44:00|16552.45|16552.45|16552.45|16552.45|16552.45|16552.45|16552.45|16552.45|0
1622040250000|2021-05-26 14:44:10|16551.3|16551.3|16551.3|16551.3|16551.3|16551.3|16551.3|16551.3|0
1622040300000|2021-05-26 14:45:00|16547.33|16547.33|16547.33|16547.33|16547.33|16547.33|16547.33|16547.33|0
1622040350000|2021-05-26 14:45:50|16551.3|16551.3|16551.3|16551.3|16551.3|16551.3|16551.3|16551.3|0
1622040420000|2021-05-26 14:47:00|16549.9|16549.9|16549.9|16549.9|16549.9|16549.9|16549.9|16549.9|0
1622040430000|2021-05-26 14:47:10|16548.51|16548.51|16548.51|16548.51|16548.51|16548.51|16548.51|16548.51|0
1622040440000|2021-05-26 14:47:20|16549.9|16549.9|16549.9|16549.9|16549.9|16549.9|16549.9|16549.9|0
1622040470000|2021-05-26 14:47:50|16551.3|16551.3|16551.3|16551.3|16551.3|16551.3|16551.3|16551.3|0
1622040480000|2021-05-26 14:48:00|16555.27|16555.27|16555.27|16555.27|16555.27|16555.27|16555.27|16555.27|0
1622040520000|2021-05-26 14:48:40|16553.87|16553.87|16553.87|16553.87|16553.87|16553.87|16553.87|16553.87|0
1622040530000|2021-05-26 14:48:50|16555.27|16555.27|16555.27|16555.27|16555.27|16555.27|16555.27|16555.27|0
1622040600000|2021-05-26 14:50:00|16556.67|16556.67|16556.67|16556.67|16556.67|16556.67|16556.67|16556.67|0
1622040610000|2021-05-26 14:50:10|16558.07|16558.07|16562.26|16562.26|16562.26|16562.26|16558.07|16558.07|0
1622040620000|2021-05-26 14:50:20|16558.29|16558.29|16558.29|16558.29|16558.29|16558.29|16558.29|16558.29|0
1622040680000|2021-05-26 14:51:20|16556.89|16556.89|16556.89|16556.89|16556.89|16556.89|16556.89|16556.89|0
1622040700000|2021-05-26 14:51:40|16558.29|16558.29|16558.29|16558.29|16558.29|16558.29|16558.29|16558.29|0
1622040750000|2021-05-26 14:52:30|16554.32|16554.32|16562.26|16562.26|16562.26|16562.26|16554.32|16554.32|0
1622040760000|2021-05-26 14:52:40|16566.23|16566.23|16566.23|16566.23|16566.23|16566.23|16566.23|16566.23|0
1622040790000|2021-05-26 14:53:10|16564.83|16564.83|16564.83|16564.83|16564.83|16564.83|16564.83|16564.83|0
1622040810000|2021-05-26 14:53:30|16568.8|16568.8|16568.8|16568.8|16568.8|16568.8|16568.8|16568.8|0
1622040820000|2021-05-26 14:53:40|16572.76|16572.76|16574.16|16574.16|16574.16|16574.16|16572.76|16572.76|0
1622040840000|2021-05-26 14:54:00|16570.19|16570.19|16574.16|16574.16|16574.16|16574.16|16570.19|16570.19|0
1622040850000|2021-05-26 14:54:10|16570.19|16570.19|16570.19|16570.19|16574.16|16574.16|16566.23|16566.23|0
1622040870000|2021-05-26 14:54:30|16574.16|16574.16|16578.13|16578.13|16578.13|16578.13|16574.16|16574.16|0
1622040920000|2021-05-26 14:55:20|16579.53|16579.53|16579.53|16579.53|16579.53|16579.53|16579.53|16579.53|0
1622040950000|2021-05-26 14:55:50|16575.56|16575.56|16579.53|16579.53|16579.53|16579.53|16575.56|16575.56|0
1622040960000|2021-05-26 14:56:00|16575.56|16575.56|16575.56|16575.56|16575.56|16575.56|16575.56|16575.56|0
1622040990000|2021-05-26 14:56:30|16574.16|16574.16|16574.16|16574.16|16574.16|16574.16|16574.16|16574.16|0
1622041030000|2021-05-26 14:57:10|16575.31|16575.31|16575.31|16575.31|16575.31|16575.31|16575.31|16575.31|0
1622041110000|2021-05-26 14:58:30|16576.71|16576.71|16576.71|16576.71|16576.71|16576.71|16576.71|16576.71|0
1622041190000|2021-05-26 14:59:50|16578.11|16578.11|16578.11|16578.11|16578.11|16578.11|16578.11|16578.11|0
1622041210000|2021-05-26 15:00:10|16582.07|16582.07|16582.07|16582.07|16582.07|16582.07|16582.07|16582.07|0
1622041270000|2021-05-26 15:01:10|16583.47|16583.47|16583.47|16583.47|16583.47|16583.47|16583.47|16583.47|0
1622041290000|2021-05-26 15:01:30|16584.87|16584.87|16584.87|16584.87|16584.87|16584.87|16584.87|16584.87|0
1622041320000|2021-05-26 15:02:00|16586.02|16586.02|16587.42|16587.42|16587.42|16587.42|16586.02|16586.02|0
1622041350000|2021-05-26 15:02:30|16581.82|16581.82|16581.82|16581.82|16581.82|16581.82|16581.82|16581.82|0
1622041400000|2021-05-26 15:03:20|16583.22|16583.22|16584.62|16584.62|16584.62|16584.62|16583.22|16583.22|0
1622041480000|2021-05-26 15:04:40|16580.65|16580.65|16584.62|16584.62|16584.62|16584.62|16580.65|16580.65|0
1622041540000|2021-05-26 15:05:40|16580.65|16580.65|16584.62|16584.62|16584.62|16584.62|16580.65|16580.65|0
1622041580000|2021-05-26 15:06:20|16583.47|16583.47|16583.47|16583.47|16583.47|16583.47|16583.47|16583.47|0
1622041660000|2021-05-26 15:07:40|16582.07|16582.07|16582.07|16582.07|16582.07|16582.07|16582.07|16582.07|0
1622041710000|2021-05-26 15:08:30|16578.11|16578.11|16578.11|16578.11|16578.11|16578.11|16578.11|16578.11|0
1622041760000|2021-05-26 15:09:20|16582.07|16582.07|16584.87|16584.87|16584.87|16584.87|16582.07|16582.07|0
1622041790000|2021-05-26 15:09:50|16586.27|16586.27|16586.27|16586.27|16586.27|16586.27|16586.27|16586.27|0
1622041800000|2021-05-26 15:10:00|16587.67|16587.67|16587.67|16587.67|16587.67|16587.67|16587.67|16587.67|0
1622041890000|2021-05-26 15:11:30|16583.7|16583.7|16583.7|16583.7|16583.7|16583.7|16583.7|16583.7|0
1622041900000|2021-05-26 15:11:40|16582.3|16582.3|16582.3|16582.3|16582.3|16582.3|16582.3|16582.3|0
1622041960000|2021-05-26 15:12:40|16583.7|16583.7|16583.7|16583.7|16583.7|16583.7|16583.7|16583.7|0
1622041970000|2021-05-26 15:12:50|16595.6|16595.6|16591.63|16591.63|16595.6|16595.6|16591.63|16591.63|0
1622042040000|2021-05-26 15:14:00|16593.03|16593.03|16594.43|16594.43|16594.43|16594.43|16593.03|16593.03|0
1622042060000|2021-05-26 15:14:20|16586.49|16586.49|16586.49|16586.49|16586.49|16586.49|16586.49|16586.49|0
1622042080000|2021-05-26 15:14:40|16590.46|16590.46|16594.43|16594.43|16594.43|16594.43|16590.46|16590.46|0
1622042110000|2021-05-26 15:15:10|16591.63|16591.63|16594.43|16594.43|16594.43|16594.43|16591.63|16591.63|0
1622042130000|2021-05-26 15:15:30|16597.23|16597.23|16601.42|16601.42|16601.42|16601.42|16597.23|16597.23|0
1622042190000|2021-05-26 15:16:30|16600.02|16600.02|16600.02|16600.02|16600.02|16600.02|16600.02|16600.02|0
1622042200000|2021-05-26 15:16:40|16598.62|16598.62|16598.62|16598.62|16598.62|16598.62|16598.62|16598.62|0
1622042230000|2021-05-26 15:17:10|16593.03|16593.03|16593.03|16593.03|16593.03|16593.03|16593.03|16593.03|0
1622042270000|2021-05-26 15:17:50|16591.63|16591.63|16593.03|16593.03|16593.03|16593.03|16591.63|16591.63|0
1622042290000|2021-05-26 15:18:10|16589.06|16589.06|16587.67|16587.67|16589.06|16589.06|16587.67|16587.67|0
1622042300000|2021-05-26 15:18:20|16589.06|16589.06|16589.06|16589.06|16589.06|16589.06|16589.06|16589.06|0
1622042340000|2021-05-26 15:19:00|16590.46|16590.46|16594.43|16594.43|16594.43|16594.43|16590.46|16590.46|0
1622042350000|2021-05-26 15:19:10|16595.83|16595.83|16597.23|16597.23|16597.23|16597.23|16595.83|16595.83|0
1622042370000|2021-05-26 15:19:30|16598.62|16598.62|16598.62|16598.62|16598.62|16598.62|16598.62|16598.62|0
1622042390000|2021-05-26 15:19:50|16600.02|16600.02|16601.42|16601.42|16601.42|16601.42|16600.02|16600.02|0
1622042420000|2021-05-26 15:20:20|16602.82|16602.82|16604.22|16604.22|16604.22|16604.22|16602.82|16602.82|0
1622042430000|2021-05-26 15:20:30|16605.61|16605.61|16605.61|16605.61|16605.61|16605.61|16605.61|16605.61|0
1622042440000|2021-05-26 15:20:40|16604.47|16604.47|16603.07|16603.07|16604.47|16604.47|16603.07|16603.07|0
1622042450000|2021-05-26 15:20:50|16601.67|16601.67|16601.67|16601.67|16601.67|16601.67|16601.67|16601.67|0
1622042470000|2021-05-26 15:21:10|16597.7|16597.7|16597.7|16597.7|16597.7|16597.7|16597.7|16597.7|0
1622042480000|2021-05-26 15:21:20|16593.73|16593.73|16593.73|16593.73|16593.73|16593.73|16593.73|16593.73|0
1622042500000|2021-05-26 15:21:40|16592.34|16592.34|16592.34|16592.34|16592.34|16592.34|16592.34|16592.34|0
1622042510000|2021-05-26 15:21:50|16590.94|16590.94|16592.34|16592.34|16592.34|16592.34|16590.94|16590.94|0
1622042550000|2021-05-26 15:22:30|16596.3|16596.3|16597.7|16597.7|16597.7|16597.7|16596.3|16596.3|0
1622042570000|2021-05-26 15:22:50|16599.1|16599.1|16600.5|16600.5|16600.5|16600.5|16599.1|16599.1|0
1622042600000|2021-05-26 15:23:20|16599.1|16599.1|16597.7|16597.7|16599.1|16599.1|16597.7|16597.7|0
1622042640000|2021-05-26 15:24:00|16596.3|16596.3|16596.3|16596.3|16596.3|16596.3|16596.3|16596.3|0
1622042660000|2021-05-26 15:24:20|16594.91|16594.91|16594.91|16594.91|16594.91|16594.91|16594.91|16594.91|0
1622042680000|2021-05-26 15:24:40|16596.3|16596.3|16596.3|16596.3|16596.3|16596.3|16596.3|16596.3|0
1622042690000|2021-05-26 15:24:50|16597.45|16597.45|16597.45|16597.45|16597.45|16597.45|16597.45|16597.45|0
1622042710000|2021-05-26 15:25:10|16598.85|16598.85|16600.25|16600.25|16600.25|16600.25|16598.85|16598.85|0
1622042720000|2021-05-26 15:25:20|16598.85|16598.85|16596.28|16596.28|16600.25|16600.25|16596.28|16596.28|0
1622042750000|2021-05-26 15:25:50|16594.88|16594.88|16594.88|16594.88|16594.88|16594.88|16594.88|16594.88|0
1622042770000|2021-05-26 15:26:10|16593.48|16593.48|16593.48|16593.48|16593.48|16593.48|16593.48|16593.48|0
1622042790000|2021-05-26 15:26:30|16597.45|16597.45|16597.45|16597.45|16597.45|16597.45|16597.45|16597.45|0
1622042810000|2021-05-26 15:26:50|16601.42|16601.42|16601.42|16601.42|16601.42|16601.42|16601.42|16601.42|0
1622042830000|2021-05-26 15:27:10|16597.45|16597.45|16593.48|16593.48|16597.45|16597.45|16593.48|16593.48|0
1622042860000|2021-05-26 15:27:40|16594.88|16594.88|16591.19|16591.19|16594.88|16594.88|16590.04|16590.04|0
1622042880000|2021-05-26 15:28:00|16589.79|16589.79|16589.79|16589.79|16589.79|16589.79|16589.79|16589.79|0
1622042930000|2021-05-26 15:28:50|16591.19|16591.19|16591.19|16591.19|16591.19|16591.19|16591.19|16591.19|0
1622042940000|2021-05-26 15:29:00|16587.22|16587.22|16584.92|16584.92|16587.22|16587.22|16583.78|16583.78|0
1622042960000|2021-05-26 15:29:20|16583.53|16583.53|16584.92|16584.92|16584.92|16584.92|16583.53|16583.53|0
1622042970000|2021-05-26 15:29:30|16586.32|16586.32|16586.32|16586.32|16586.32|16586.32|16586.32|16586.32|0
1622042980000|2021-05-26 15:29:40|16583.53|16583.53|16591.46|16591.46|16591.46|16591.46|16583.53|16583.53|0
1622042990000|2021-05-26 15:29:50|16595.43|16595.43|16604.99|16604.99|16604.99|16604.99|16595.43|16595.43|0
1622013310000|2021-05-26 07:15:10|16438.64|16438.64|16438.64|16438.64|16438.64|16438.64|16438.64|16438.64|0
1622013320000|2021-05-26 07:15:20|16442.61|16442.61|16442.61|16442.61|16442.61|16442.61|16442.61|16442.61|0
1622013330000|2021-05-26 07:15:30|16444.01|16444.01|16444.01|16444.01|16444.01|16444.01|16444.01|16444.01|0
1622013340000|2021-05-26 07:15:40|16442.61|16442.61|16441.21|16441.21|16442.61|16442.61|16441.21|16441.21|0
1622013380000|2021-05-26 07:16:20|16440.07|16440.07|16440.07|16440.07|16440.07|16440.07|16440.07|16440.07|0
1622013480000|2021-05-26 07:18:00|16434.47|16434.47|16434.47|16434.47|16434.47|16434.47|16434.47|16434.47|0
1622013490000|2021-05-26 07:18:10|16442.41|16442.41|16442.41|16442.41|16442.41|16442.41|16442.41|16442.41|0
1622013540000|2021-05-26 07:19:00|16436.82|16436.82|16436.82|16436.82|16436.82|16436.82|16436.82|16436.82|0
1622013550000|2021-05-26 07:19:10|16434.02|16434.02|16434.02|16434.02|16434.02|16434.02|16434.02|16434.02|0
1622013630000|2021-05-26 07:20:30|16429.83|16429.83|16429.83|16429.83|16429.83|16429.83|16429.83|16429.83|0
1622013650000|2021-05-26 07:20:50|16425.86|16425.86|16425.86|16425.86|16425.86|16425.86|16425.86|16425.86|0
1622013720000|2021-05-26 07:22:00|16429.83|16429.83|16429.83|16429.83|16429.83|16429.83|16429.83|16429.83|0
1622013740000|2021-05-26 07:22:20|16433.79|16433.79|16433.79|16433.79|16433.79|16433.79|16433.79|16433.79|0
1622013760000|2021-05-26 07:22:40|16441.73|16441.73|16441.73|16441.73|16441.73|16441.73|16441.73|16441.73|0
1622013770000|2021-05-26 07:22:50|16445.7|16445.7|16445.7|16445.7|16445.7|16445.7|16445.7|16445.7|0
1622013820000|2021-05-26 07:23:40|16453.63|16453.63|16453.63|16453.63|16453.63|16453.63|16453.63|16453.63|0
1622013830000|2021-05-26 07:23:50|16445.7|16445.7|16445.7|16445.7|16445.7|16445.7|16445.7|16445.7|0
1622014120000|2021-05-26 07:28:40|16441.5|16441.5|16449.44|16449.44|16449.44|16449.44|16441.5|16441.5|0
1622014140000|2021-05-26 07:29:00|16445.47|16445.47|16453.41|16453.41|16453.41|16453.41|16445.47|16445.47|0
1622014200000|2021-05-26 07:30:00|16452.01|16452.01|16461.34|16461.34|16461.34|16461.34|16452.01|16452.01|0
1622014210000|2021-05-26 07:30:10|16473.25|16473.25|16469.28|16469.28|16473.25|16473.25|16469.28|16469.28|0
1622014230000|2021-05-26 07:30:30|16465.31|16465.31|16469.28|16469.28|16469.28|16469.28|16465.31|16465.31|0
1622014250000|2021-05-26 07:30:50|16470.68|16470.68|16470.68|16470.68|16470.68|16470.68|16470.68|16470.68|0
1622014260000|2021-05-26 07:31:00|16474.64|16474.64|16474.64|16474.64|16474.64|16474.64|16474.64|16474.64|0
1622014270000|2021-05-26 07:31:10|16480.24|16480.24|16484.43|16484.43|16484.43|16484.43|16480.24|16480.24|0
1622014360000|2021-05-26 07:32:40|16480.46|16480.46|16488.4|16488.4|16488.4|16488.4|16480.46|16480.46|0
1622014560000|2021-05-26 07:36:00|16487|16487|16487|16487|16487|16487|16487|16487|0
1622014570000|2021-05-26 07:36:10|16483.03|16483.03|16483.03|16483.03|16483.03|16483.03|16483.03|16483.03|0
1622014590000|2021-05-26 07:36:30|16479.06|16479.06|16475.1|16475.1|16479.06|16479.06|16475.1|16475.1|0
1622014620000|2021-05-26 07:37:00|16471.13|16471.13|16467.16|16467.16|16471.13|16471.13|16467.16|16467.16|0
1622014700000|2021-05-26 07:38:20|16463.19|16463.19|16463.19|16463.19|16463.19|16463.19|16463.19|16463.19|0
1622014720000|2021-05-26 07:38:40|16460.4|16460.4|16460.4|16460.4|16460.4|16460.4|16460.4|16460.4|0
1622014840000|2021-05-26 07:40:40|16472.3|16472.3|16472.3|16472.3|16472.3|16472.3|16472.3|16472.3|0
1622014880000|2021-05-26 07:41:20|16470.9|16470.9|16470.9|16470.9|16470.9|16470.9|16470.9|16470.9|0
1622014900000|2021-05-26 07:41:40|16466.93|16466.93|16466.93|16466.93|16466.93|16466.93|16466.93|16466.93|0
1622014930000|2021-05-26 07:42:10|16470.9|16470.9|16470.9|16470.9|16470.9|16470.9|16470.9|16470.9|0
1622015000000|2021-05-26 07:43:20|16474.87|16474.87|16474.87|16474.87|16474.87|16474.87|16474.87|16474.87|0
1622015040000|2021-05-26 07:44:00|16470.68|16470.68|16466.71|16466.71|16470.68|16470.68|16466.71|16466.71|0
1622015100000|2021-05-26 07:45:00|16470.68|16470.68|16470.68|16470.68|16470.68|16470.68|16470.68|16470.68|0
1622015160000|2021-05-26 07:46:00|16467.88|16467.88|16459.94|16459.94|16467.88|16467.88|16455.98|16455.98|0
1622015190000|2021-05-26 07:46:30|16458.55|16458.55|16458.55|16458.55|16458.55|16458.55|16458.55|16458.55|0
1622015240000|2021-05-26 07:47:20|16459.94|16459.94|16462.74|16462.74|16462.74|16462.74|16459.94|16459.94|0
1622015260000|2021-05-26 07:47:40|16465.54|16465.54|16465.54|16465.54|16465.54|16465.54|16465.54|16465.54|0
1622015310000|2021-05-26 07:48:30|16466.93|16466.93|16475.32|16475.32|16475.32|16475.32|16466.93|16466.93|0
1622015320000|2021-05-26 07:48:40|16472.53|16472.53|16475.32|16475.32|16475.32|16475.32|16472.53|16472.53|0
1622015330000|2021-05-26 07:48:50|16479.52|16479.52|16479.52|16479.52|16479.52|16479.52|16479.52|16479.52|0
1622015350000|2021-05-26 07:49:10|16478.12|16478.12|16479.52|16479.52|16479.52|16479.52|16478.12|16478.12|0
1622015380000|2021-05-26 07:49:40|16478.12|16478.12|16476.72|16476.72|16478.12|16478.12|16476.72|16476.72|0
1622015460000|2021-05-26 07:51:00|16475.32|16475.32|16476.72|16476.72|16476.72|16476.72|16473.92|16473.92|0
1622015480000|2021-05-26 07:51:20|16475.57|16475.57|16475.57|16475.57|16475.57|16475.57|16475.57|16475.57|0
1622015490000|2021-05-26 07:51:30|16468.81|16468.81|16464.61|16464.61|16468.81|16468.81|16464.61|16464.61|0
1622015520000|2021-05-26 07:52:00|16461.17|16461.17|16457.2|16457.2|16461.17|16461.17|16457.2|16457.2|0
1622015610000|2021-05-26 07:53:30|16454.41|16454.41|16454.41|16454.41|16454.41|16454.41|16454.41|16454.41|0
1622015630000|2021-05-26 07:53:50|16453.01|16453.01|16454.41|16454.41|16454.41|16454.41|16453.01|16453.01|0
1622015720000|2021-05-26 07:55:20|16459.77|16459.77|16459.77|16459.77|16459.77|16459.77|16459.77|16459.77|0
1622015780000|2021-05-26 07:56:20|16463.74|16463.74|16463.74|16463.74|16463.74|16463.74|16463.74|16463.74|0
1622015910000|2021-05-26 07:58:30|16460.94|16460.94|16460.94|16460.94|16460.94|16460.94|16460.94|16460.94|0
1622016040000|2021-05-26 08:00:40|16465.14|16465.14|16465.14|16465.14|16465.14|16465.14|16465.14|16465.14|0
1622016060000|2021-05-26 08:01:00|16469.11|16469.11|16469.11|16469.11|16469.11|16469.11|16469.11|16469.11|0
1622016110000|2021-05-26 08:01:50|16461.17|16461.17|16461.17|16461.17|16461.17|16461.17|16461.17|16461.17|0
1622016120000|2021-05-26 08:02:00|16459.77|16459.77|16455.58|16455.58|16459.77|16459.77|16455.58|16455.58|0
1622016150000|2021-05-26 08:02:30|16458.37|16458.37|16462.57|16462.57|16462.57|16462.57|16458.37|16458.37|0
1622016160000|2021-05-26 08:02:40|16463.97|16463.97|16463.97|16463.97|16463.97|16463.97|16463.97|16463.97|0
1622016180000|2021-05-26 08:03:00|16468.16|16468.16|16470.96|16470.96|16470.96|16470.96|16468.16|16468.16|0
1622016190000|2021-05-26 08:03:10|16472.35|16472.35|16475.15|16475.15|16475.15|16475.15|16472.35|16472.35|0
1622016200000|2021-05-26 08:03:20|16472.35|16472.35|16472.35|16472.35|16472.35|16472.35|16472.35|16472.35|0
1622016210000|2021-05-26 08:03:30|16473.75|16473.75|16477.95|16477.95|16477.95|16477.95|16473.75|16473.75|0
1622016220000|2021-05-26 08:03:40|16473.98|16473.98|16471.18|16471.18|16473.98|16473.98|16471.18|16471.18|0
1622016230000|2021-05-26 08:03:50|16472.58|16472.58|16472.58|16472.58|16472.58|16472.58|16472.58|16472.58|0
1622016240000|2021-05-26 08:04:00|16473.98|16473.98|16479.57|16479.57|16479.57|16479.57|16473.98|16473.98|0
1622016260000|2021-05-26 08:04:20|16475.38|16475.38|16479.57|16479.57|16479.57|16479.57|16475.38|16475.38|0
1622016280000|2021-05-26 08:04:40|16480.97|16480.97|16480.97|16480.97|16480.97|16480.97|16480.97|16480.97|0
1622016290000|2021-05-26 08:04:50|16479.57|16479.57|16475.38|16475.38|16479.57|16479.57|16475.38|16475.38|0
1622016310000|2021-05-26 08:05:10|16476.78|16476.78|16479.57|16479.57|16479.57|16479.57|16476.78|16476.78|0
1622016320000|2021-05-26 08:05:20|16480.97|16480.97|16485.16|16485.16|16485.16|16485.16|16480.97|16480.97|0
1622016430000|2021-05-26 08:07:10|16483.77|16483.77|16483.77|16483.77|16483.77|16483.77|16483.77|16483.77|0
1622016470000|2021-05-26 08:07:50|16480.97|16480.97|16482.37|16482.37|16482.37|16482.37|16480.97|16480.97|0
1622016480000|2021-05-26 08:08:00|16479.57|16479.57|16479.57|16479.57|16479.57|16479.57|16479.57|16479.57|0
1622016540000|2021-05-26 08:09:00|16475.38|16475.38|16475.38|16475.38|16475.38|16475.38|16475.38|16475.38|0
1622016630000|2021-05-26 08:10:30|16479.34|16479.34|16483.31|16483.31|16483.31|16483.31|16479.34|16479.34|0
1622016640000|2021-05-26 08:10:40|16487.28|16487.28|16487.28|16487.28|16487.28|16487.28|16487.28|16487.28|0
1622016690000|2021-05-26 08:11:30|16483.31|16483.31|16483.31|16483.31|16483.31|16483.31|16483.31|16483.31|0
1622016720000|2021-05-26 08:12:00|16495.22|16495.22|16492.42|16492.42|16495.22|16495.22|16492.42|16492.42|0
1622016730000|2021-05-26 08:12:10|16491.02|16491.02|16491.02|16491.02|16491.02|16491.02|16491.02|16491.02|0
1622016740000|2021-05-26 08:12:20|16488.23|16488.23|16484.26|16484.26|16488.23|16488.23|16484.26|16484.26|0
1622016820000|2021-05-26 08:13:40|16480.29|16480.29|16480.29|16480.29|16480.29|16480.29|16480.29|16480.29|0
1622016830000|2021-05-26 08:13:50|16483.09|16483.09|16483.09|16483.09|16483.09|16483.09|16483.09|16483.09|0
1622016840000|2021-05-26 08:14:00|16484.48|16484.48|16487.28|16487.28|16487.28|16487.28|16484.48|16484.48|0
1622016890000|2021-05-26 08:14:50|16494.27|16494.27|16494.27|16494.27|16494.27|16494.27|16494.27|16494.27|0
1622016910000|2021-05-26 08:15:10|16498.24|16498.24|16495.44|16495.44|16498.24|16498.24|16495.44|16495.44|0
1622016970000|2021-05-26 08:16:10|16491.25|16491.25|16491.25|16491.25|16491.25|16491.25|16491.25|16491.25|0
1622016980000|2021-05-26 08:16:20|16488.45|16488.45|16488.45|16488.45|16488.45|16488.45|16488.45|16488.45|0
1622017060000|2021-05-26 08:17:40|16487.05|16487.05|16487.05|16487.05|16487.05|16487.05|16487.05|16487.05|0
1622017120000|2021-05-26 08:18:40|16483.09|16483.09|16483.09|16483.09|16483.09|16483.09|16483.09|16483.09|0
1622017280000|2021-05-26 08:21:20|16479.12|16479.12|16479.12|16479.12|16479.12|16479.12|16479.12|16479.12|0
1622017390000|2021-05-26 08:23:10|16487.05|16487.05|16491.02|16491.02|16491.02|16491.02|16487.05|16487.05|0
1622017400000|2021-05-26 08:23:20|16494.99|16494.99|16494.99|16494.99|16494.99|16494.99|16494.99|16494.99|0
1622017410000|2021-05-26 08:23:30|16497.29|16497.29|16497.29|16497.29|16497.29|16497.29|16497.29|16497.29|0
1622017530000|2021-05-26 08:25:30|16493.09|16493.09|16493.09|16493.09|16493.09|16493.09|16493.09|16493.09|0
1622017540000|2021-05-26 08:25:40|16497.29|16497.29|16497.29|16497.29|16497.29|16497.29|16497.29|16497.29|0
1622017680000|2021-05-26 08:28:00|16495.89|16495.89|16495.89|16495.89|16495.89|16495.89|16495.89|16495.89|0
1622017730000|2021-05-26 08:28:50|16493.09|16493.09|16493.09|16493.09|16493.09|16493.09|16493.09|16493.09|0
1622017750000|2021-05-26 08:29:10|16491.69|16491.69|16491.69|16491.69|16491.69|16491.69|16491.69|16491.69|0
1622017770000|2021-05-26 08:29:30|16487.73|16487.73|16487.73|16487.73|16487.73|16487.73|16487.73|16487.73|0
1622017820000|2021-05-26 08:30:20|16486.33|16486.33|16489.12|16489.12|16489.12|16489.12|16485.16|16485.16|0
1622017830000|2021-05-26 08:30:30|16487.73|16487.73|16489.12|16489.12|16489.12|16489.12|16487.73|16487.73|0
1622017870000|2021-05-26 08:31:10|16487.98|16487.98|16490.27|16490.27|16490.27|16490.27|16487.98|16487.98|0
1622017890000|2021-05-26 08:31:30|16491.42|16491.42|16491.42|16491.42|16491.42|16491.42|16491.42|16491.42|0
1622017920000|2021-05-26 08:32:00|16488.62|16488.62|16490.02|16490.02|16490.02|16490.02|16488.62|16488.62|0
1622017930000|2021-05-26 08:32:10|16486.05|16486.05|16490.02|16490.02|16490.02|16490.02|16486.05|16486.05|0
1622017950000|2021-05-26 08:32:30|16491.17|16491.17|16491.17|16491.17|16491.17|16491.17|16491.17|16491.17|0
1622017980000|2021-05-26 08:33:00|16492.32|16492.32|16492.32|16492.32|16492.32|16492.32|16492.32|16492.32|0
1622018060000|2021-05-26 08:34:20|16484.38|16484.38|16490.92|16490.92|16492.32|16492.32|16484.38|16484.38|0
1622018070000|2021-05-26 08:34:30|16489.52|16489.52|16489.52|16489.52|16489.52|16489.52|16486.73|16486.73|0
1622018080000|2021-05-26 08:34:40|16492.32|16492.32|16497.91|16497.91|16497.91|16497.91|16492.32|16492.32|0
1622018100000|2021-05-26 08:35:00|16490.92|16490.92|16490.92|16490.92|16490.92|16490.92|16490.92|16490.92|0
1622018110000|2021-05-26 08:35:10|16489.52|16489.52|16489.52|16489.52|16489.52|16489.52|16489.52|16489.52|0
1622018130000|2021-05-26 08:35:30|16488.12|16488.12|16488.12|16488.12|16488.12|16488.12|16488.12|16488.12|0
1622018180000|2021-05-26 08:36:20|16490.92|16490.92|16490.92|16490.92|16490.92|16490.92|16490.92|16490.92|0
1622018190000|2021-05-26 08:36:30|16492.32|16492.32|16492.32|16492.32|16492.32|16492.32|16492.32|16492.32|0
1622018210000|2021-05-26 08:36:50|16488.35|16488.35|16492.32|16492.32|16492.32|16492.32|16488.35|16488.35|0
1622018220000|2021-05-26 08:37:00|16490.92|16490.92|16490.92|16490.92|16490.92|16490.92|16490.92|16490.92|0
1622018230000|2021-05-26 08:37:10|16488.12|16488.12|16488.12|16488.12|16488.12|16488.12|16488.12|16488.12|0
1622018300000|2021-05-26 08:38:20|16489.27|16489.27|16489.27|16489.27|16489.27|16489.27|16489.27|16489.27|0
1622018340000|2021-05-26 08:39:00|16490.67|16490.67|16490.67|16490.67|16490.67|16490.67|16490.67|16490.67|0
1622018350000|2021-05-26 08:39:10|16486.7|16486.7|16482.73|16482.73|16486.7|16486.7|16482.73|16482.73|0
1622018380000|2021-05-26 08:39:40|16478.77|16478.77|16478.77|16478.77|16478.77|16478.77|16478.77|16478.77|0
1622018430000|2021-05-26 08:40:30|16480.16|16480.16|16478.77|16478.77|16480.16|16480.16|16478.77|16478.77|0
1622018480000|2021-05-26 08:41:20|16486.7|16486.7|16494.64|16494.64|16494.64|16494.64|16486.7|16486.7|0
1622018600000|2021-05-26 08:43:20|16493.24|16493.24|16489.27|16489.27|16493.24|16493.24|16489.27|16489.27|0
1622018690000|2021-05-26 08:44:50|16486.98|16486.98|16486.98|16486.98|16486.98|16486.98|16486.98|16486.98|0
1622018790000|2021-05-26 08:46:30|16485.58|16485.58|16485.58|16485.58|16485.58|16485.58|16485.58|16485.58|0
1622018820000|2021-05-26 08:47:00|16484.18|16484.18|16484.18|16484.18|16484.18|16484.18|16484.18|16484.18|0
1622018830000|2021-05-26 08:47:10|16482.78|16482.78|16480.49|16480.49|16482.78|16482.78|16480.49|16480.49|0
1622018880000|2021-05-26 08:48:00|16477.69|16477.69|16477.69|16477.69|16477.69|16477.69|16477.69|16477.69|0
1622019000000|2021-05-26 08:50:00|16479.09|16479.09|16483.28|16483.28|16483.28|16483.28|16479.09|16479.09|0
1622019060000|2021-05-26 08:51:00|16487.25|16487.25|16487.25|16487.25|16487.25|16487.25|16485.85|16485.85|0
1622019070000|2021-05-26 08:51:10|16488.65|16488.65|16490.05|16490.05|16490.05|16490.05|16488.65|16488.65|0
1622019080000|2021-05-26 08:51:20|16491.44|16491.44|16492.84|16492.84|16492.84|16492.84|16491.44|16491.44|0
1622019090000|2021-05-26 08:51:30|16495.64|16495.64|16495.64|16495.64|16495.64|16495.64|16495.64|16495.64|0
1622019130000|2021-05-26 08:52:10|16488.65|16488.65|16490.05|16490.05|16490.05|16490.05|16488.65|16488.65|0
1622019140000|2021-05-26 08:52:20|16487.25|16487.25|16487.25|16487.25|16487.25|16487.25|16487.25|16487.25|0
1622019310000|2021-05-26 08:55:10|16488.65|16488.65|16488.65|16488.65|16488.65|16488.65|16488.65|16488.65|0
1622019320000|2021-05-26 08:55:20|16490.05|16490.05|16492.84|16492.84|16492.84|16492.84|16490.05|16490.05|0
1622019380000|2021-05-26 08:56:20|16493.99|16493.99|16493.99|16493.99|16493.99|16493.99|16493.99|16493.99|0
1622019430000|2021-05-26 08:57:10|16491.19|16491.19|16491.19|16491.19|16491.19|16491.19|16491.19|16491.19|0
1622019440000|2021-05-26 08:57:20|16489.8|16489.8|16489.8|16489.8|16489.8|16489.8|16489.8|16489.8|0
1622019460000|2021-05-26 08:57:40|16488.4|16488.4|16488.4|16488.4|16488.4|16488.4|16488.4|16488.4|0
1622019560000|2021-05-26 08:59:20|16489.55|16489.55|16489.55|16489.55|16489.55|16489.55|16489.55|16489.55|0
1622019690000|2021-05-26 09:01:30|16481.61|16481.61|16485.58|16485.58|16485.58|16485.58|16481.61|16481.61|0
1622019700000|2021-05-26 09:01:40|16489.55|16489.55|16489.55|16489.55|16489.55|16489.55|16489.55|16489.55|0
1622019870000|2021-05-26 09:04:30|16492.34|16492.34|16495.14|16495.14|16495.14|16495.14|16492.34|16492.34|0
1622019890000|2021-05-26 09:04:50|16496.54|16496.54|16496.54|16496.54|16496.54|16496.54|16496.54|16496.54|0
1622019920000|2021-05-26 09:05:20|16497.93|16497.93|16497.93|16497.93|16497.93|16497.93|16497.93|16497.93|0
1622019980000|2021-05-26 09:06:20|16496.54|16496.54|16497.93|16497.93|16497.93|16497.93|16496.54|16496.54|0
1622020010000|2021-05-26 09:06:50|16501.9|16501.9|16505.87|16505.87|16505.87|16505.87|16501.9|16501.9|0
1622020030000|2021-05-26 09:07:10|16507.27|16507.27|16507.27|16507.27|16507.27|16507.27|16507.27|16507.27|0
1622020040000|2021-05-26 09:07:20|16508.67|16508.67|16511.46|16511.46|16511.46|16511.46|16508.67|16508.67|0
1622020080000|2021-05-26 09:08:00|16512.86|16512.86|16515.66|16515.66|16515.66|16515.66|16512.86|16512.86|0
1622020120000|2021-05-26 09:08:40|16516.8|16516.8|16517.95|16517.95|16517.95|16517.95|16516.8|16516.8|0
1622020130000|2021-05-26 09:08:50|16516.55|16516.55|16515.16|16515.16|16516.55|16516.55|16515.16|16515.16|0
1622020230000|2021-05-26 09:10:30|16519.12|16519.12|16519.12|16519.12|16519.12|16519.12|16519.12|16519.12|0
1622020360000|2021-05-26 09:12:40|16517.73|16517.73|16517.73|16517.73|16517.73|16517.73|16517.73|16517.73|0
1622020440000|2021-05-26 09:14:00|16514.93|16514.93|16514.93|16514.93|16514.93|16514.93|16514.93|16514.93|0
1622020460000|2021-05-26 09:14:20|16516.33|16516.33|16516.33|16516.33|16516.33|16516.33|16516.33|16516.33|0
1622020570000|2021-05-26 09:16:10|16514.93|16514.93|16514.93|16514.93|16514.93|16514.93|16514.93|16514.93|0
1622020680000|2021-05-26 09:18:00|16506.99|16506.99|16506.99|16506.99|16506.99|16506.99|16506.99|16506.99|0
1622020690000|2021-05-26 09:18:10|16510.96|16510.96|16510.96|16510.96|16510.96|16510.96|16510.96|16510.96|0
1622020700000|2021-05-26 09:18:20|16506.77|16506.77|16506.77|16506.77|16506.77|16506.77|16506.77|16506.77|0
1622020730000|2021-05-26 09:18:50|16509.56|16509.56|16509.56|16509.56|16509.56|16509.56|16509.56|16509.56|0
1622020740000|2021-05-26 09:19:00|16513.53|16513.53|16517.5|16517.5|16517.5|16517.5|16513.53|16513.53|0
1622020770000|2021-05-26 09:19:30|16519.79|16519.79|16519.79|16519.79|16519.79|16519.79|16519.79|16519.79|0
1622020790000|2021-05-26 09:19:50|16523.76|16523.76|16523.76|16523.76|16523.76|16523.76|16523.76|16523.76|0
1622020840000|2021-05-26 09:20:40|16519.79|16519.79|16519.79|16519.79|16519.79|16519.79|16519.79|16519.79|0
1622020870000|2021-05-26 09:21:10|16522.59|16522.59|16522.59|16522.59|16522.59|16522.59|16522.59|16522.59|0
1622020930000|2021-05-26 09:22:10|16519.79|16519.79|16519.79|16519.79|16519.79|16519.79|16519.79|16519.79|0
1622021010000|2021-05-26 09:23:30|16518.4|16518.4|16518.4|16518.4|16518.4|16518.4|16518.4|16518.4|0
1622021110000|2021-05-26 09:25:10|16521.19|16521.19|16521.19|16521.19|16521.19|16521.19|16521.19|16521.19|0
1622021150000|2021-05-26 09:25:50|16522.59|16522.59|16522.59|16522.59|16522.59|16522.59|16522.59|16522.59|0
1622021170000|2021-05-26 09:26:10|16526.56|16526.56|16534.49|16534.49|16534.49|16534.49|16526.56|16526.56|0
1622021230000|2021-05-26 09:27:10|16533.1|16533.1|16531.7|16531.7|16533.1|16533.1|16531.7|16531.7|0
1622021240000|2021-05-26 09:27:20|16527.73|16527.73|16527.73|16527.73|16527.73|16527.73|16527.73|16527.73|0
1622021250000|2021-05-26 09:27:30|16523.76|16523.76|16519.57|16519.57|16523.76|16523.76|16519.57|16519.57|0
1622021360000|2021-05-26 09:29:20|16522.36|16522.36|16522.36|16522.36|16522.36|16522.36|16522.36|16522.36|0
1622021450000|2021-05-26 09:30:50|16520.97|16520.97|16520.97|16520.97|16520.97|16520.97|16520.97|16520.97|0
1622021460000|2021-05-26 09:31:00|16513.03|16513.03|16513.03|16513.03|16513.03|16513.03|16513.03|16513.03|0
1622021470000|2021-05-26 09:31:10|16510.24|16510.24|16510.24|16510.24|16510.24|16510.24|16510.24|16510.24|0
1622021510000|2021-05-26 09:31:50|16511.63|16511.63|16511.63|16511.63|16511.63|16511.63|16511.63|16511.63|0
1622021520000|2021-05-26 09:32:00|16510.24|16510.24|16514.2|16514.2|16514.2|16514.2|16510.24|16510.24|0
1622021590000|2021-05-26 09:33:10|16511.41|16511.41|16513.98|16513.98|16513.98|16513.98|16510.01|16510.01|0
1622021610000|2021-05-26 09:33:30|16516.77|16516.77|16516.77|16516.77|16516.77|16516.77|16516.77|16516.77|0
1622021860000|2021-05-26 09:37:40|16520.74|16520.74|16520.74|16520.74|16520.74|16520.74|16520.74|16520.74|0
1622021960000|2021-05-26 09:39:20|16524.71|16524.71|16524.71|16524.71|16524.71|16524.71|16524.71|16524.71|0
1622022060000|2021-05-26 09:41:00|16520.74|16520.74|16516.77|16516.77|16520.74|16520.74|16516.77|16516.77|0
1622022070000|2021-05-26 09:41:10|16515.37|16515.37|16515.37|16515.37|16515.37|16515.37|16515.37|16515.37|0
1622022130000|2021-05-26 09:42:10|16513.98|16513.98|16513.98|16513.98|16513.98|16513.98|16513.98|16513.98|0
1622022170000|2021-05-26 09:42:50|16512.58|16512.58|16512.58|16512.58|16512.58|16512.58|16512.58|16512.58|0
1622022240000|2021-05-26 09:44:00|16518.17|16518.17|16518.17|16518.17|16518.17|16518.17|16518.17|16518.17|0
1622022280000|2021-05-26 09:44:40|16519.57|16519.57|16519.57|16519.57|16519.57|16519.57|16519.57|16519.57|0
1622022290000|2021-05-26 09:44:50|16518.17|16518.17|16520.97|16520.97|16520.97|16520.97|16518.17|16518.17|0
1622022300000|2021-05-26 09:45:00|16518.17|16518.17|16519.57|16519.57|16519.57|16519.57|16518.17|16518.17|0
1622022320000|2021-05-26 09:45:20|16518.17|16518.17|16518.17|16518.17|16518.17|16518.17|16518.17|16518.17|0
1622022370000|2021-05-26 09:46:10|16516.77|16516.77|16515.37|16515.37|16516.77|16516.77|16515.37|16515.37|0
1622022410000|2021-05-26 09:46:50|16513.98|16513.98|16513.98|16513.98|16513.98|16513.98|16510.01|16510.01|0
1622022420000|2021-05-26 09:47:00|16511.68|16511.68|16511.68|16511.68|16511.68|16511.68|16511.68|16511.68|0
1622022440000|2021-05-26 09:47:20|16506.09|16506.09|16506.09|16506.09|16506.09|16506.09|16506.09|16506.09|0
1622022450000|2021-05-26 09:47:30|16507.49|16507.49|16506.09|16506.09|16507.49|16507.49|16506.09|16506.09|0
1622022460000|2021-05-26 09:47:40|16507.49|16507.49|16507.49|16507.49|16507.49|16507.49|16507.49|16507.49|0
1622022590000|2021-05-26 09:49:50|16506.09|16506.09|16506.09|16506.09|16506.09|16506.09|16506.09|16506.09|0
1622022610000|2021-05-26 09:50:10|16504.94|16504.94|16504.94|16504.94|16504.94|16504.94|16504.94|16504.94|0
1622022680000|2021-05-26 09:51:20|16506.34|16506.34|16507.74|16507.74|16507.74|16507.74|16506.34|16506.34|0
1622022690000|2021-05-26 09:51:30|16506.34|16506.34|16507.74|16507.74|16507.74|16507.74|16506.34|16506.34|0
1622022700000|2021-05-26 09:51:40|16506.34|16506.34|16504.94|16504.94|16506.34|16506.34|16504.94|16504.94|0
1622022820000|2021-05-26 09:53:40|16512.88|16512.88|16512.88|16512.88|16512.88|16512.88|16512.88|16512.88|0
1622022830000|2021-05-26 09:53:50|16511.48|16511.48|16510.08|16510.08|16511.48|16511.48|16510.08|16510.08|0
1622022840000|2021-05-26 09:54:00|16506.11|16506.11|16506.11|16506.11|16506.11|16506.11|16506.11|16506.11|0
1622022860000|2021-05-26 09:54:20|16510.08|16510.08|16510.08|16510.08|16510.08|16510.08|16510.08|16510.08|0
1622022900000|2021-05-26 09:55:00|16506.11|16506.11|16506.11|16506.11|16506.11|16506.11|16506.11|16506.11|0
1622022960000|2021-05-26 09:56:00|16504.96|16504.96|16504.96|16504.96|16504.96|16504.96|16504.96|16504.96|0
1622022980000|2021-05-26 09:56:20|16507.76|16507.76|16507.76|16507.76|16507.76|16507.76|16507.76|16507.76|0
1622023020000|2021-05-26 09:57:00|16506.36|16506.36|16506.36|16506.36|16506.36|16506.36|16506.36|16506.36|0
1622023080000|2021-05-26 09:58:00|16510.33|16510.33|16510.33|16510.33|16510.33|16510.33|16510.33|16510.33|0
1622023120000|2021-05-26 09:58:40|16507.53|16507.53|16508.93|16508.93|16508.93|16508.93|16507.53|16507.53|0
1622023150000|2021-05-26 09:59:10|16504.96|16504.96|16504.96|16504.96|16504.96|16504.96|16504.96|16504.96|0
1622023200000|2021-05-26 10:00:00|16503.82|16503.82|16503.82|16503.82|16503.82|16503.82|16503.82|16503.82|0
1622023230000|2021-05-26 10:00:30|16498.22|16498.22|16500.52|16500.52|16500.52|16500.52|16498.22|16498.22|0
1622023290000|2021-05-26 10:01:30|16496.55|16496.55|16500.52|16500.52|16500.52|16500.52|16496.55|16496.55|0
1622023300000|2021-05-26 10:01:40|16499.12|16499.12|16499.12|16499.12|16499.12|16499.12|16499.12|16499.12|0
1622023320000|2021-05-26 10:02:00|16495.15|16495.15|16495.15|16495.15|16495.15|16495.15|16495.15|16495.15|0
1622023330000|2021-05-26 10:02:10|16492.36|16492.36|16492.36|16492.36|16492.36|16492.36|16492.36|16492.36|0
1622023340000|2021-05-26 10:02:20|16495.15|16495.15|16495.15|16495.15|16495.15|16495.15|16495.15|16495.15|0
1622023370000|2021-05-26 10:02:50|16497.95|16497.95|16499.35|16499.35|16499.35|16499.35|16497.95|16497.95|0
1622023380000|2021-05-26 10:03:00|16500.75|16500.75|16502.14|16502.14|16502.14|16502.14|16500.75|16500.75|0
1622023390000|2021-05-26 10:03:10|16504.94|16504.94|16504.94|16504.94|16504.94|16504.94|16504.94|16504.94|0
1622023440000|2021-05-26 10:04:00|16506.34|16506.34|16506.34|16506.34|16506.34|16506.34|16506.34|16506.34|0
1622023450000|2021-05-26 10:04:10|16505.19|16505.19|16506.34|16506.34|16506.34|16506.34|16505.19|16505.19|0
1622023560000|2021-05-26 10:06:00|16502.37|16502.37|16498.4|16498.4|16502.37|16502.37|16498.4|16498.4|0
1622023570000|2021-05-26 10:06:10|16495.61|16495.61|16495.61|16495.61|16495.61|16495.61|16495.61|16495.61|0
1622023600000|2021-05-26 10:06:40|16494.21|16494.21|16494.21|16494.21|16494.21|16494.21|16494.21|16494.21|0
1622023660000|2021-05-26 10:07:40|16492.81|16492.81|16494.21|16494.21|16494.21|16494.21|16492.81|16492.81|0
1622023690000|2021-05-26 10:08:10|16495.61|16495.61|16491.64|16491.64|16495.61|16495.61|16491.64|16491.64|0
1622023700000|2021-05-26 10:08:20|16487.67|16487.67|16487.67|16487.67|16487.67|16487.67|16487.67|16487.67|0
1622023720000|2021-05-26 10:08:40|16483.7|16483.7|16483.7|16483.7|16483.7|16483.7|16483.7|16483.7|0
1622023730000|2021-05-26 10:08:50|16480.91|16480.91|16480.91|16480.91|16480.91|16480.91|16480.91|16480.91|0
1622023830000|2021-05-26 10:10:30|16482.31|16482.31|16482.31|16482.31|16482.31|16482.31|16482.31|16482.31|0
1622023920000|2021-05-26 10:12:00|16480.91|16480.91|16480.91|16480.91|16480.91|16480.91|16480.91|16480.91|0
1622023930000|2021-05-26 10:12:10|16478.11|16478.11|16480.91|16480.91|16480.91|16480.91|16478.11|16478.11|0
1622023970000|2021-05-26 10:12:50|16483.7|16483.7|16483.7|16483.7|16483.7|16483.7|16483.7|16483.7|0
1622024130000|2021-05-26 10:15:30|16479.74|16479.74|16479.74|16479.74|16479.74|16479.74|16479.74|16479.74|0
1622024230000|2021-05-26 10:17:10|16475.77|16475.77|16475.77|16475.77|16475.77|16475.77|16475.77|16475.77|0
1622024280000|2021-05-26 10:18:00|16479.74|16479.74|16483.7|16483.7|16483.7|16483.7|16479.74|16479.74|0
1622024290000|2021-05-26 10:18:10|16495.61|16495.61|16495.61|16495.61|16495.61|16495.61|16495.61|16495.61|0
1622024310000|2021-05-26 10:18:30|16492.81|16492.81|16492.81|16492.81|16492.81|16492.81|16492.81|16492.81|0
1622024330000|2021-05-26 10:18:50|16488.84|16488.84|16488.84|16488.84|16488.84|16488.84|16488.84|16488.84|0
1622024340000|2021-05-26 10:19:00|16487.45|16487.45|16487.45|16487.45|16487.45|16487.45|16487.45|16487.45|0
1622024510000|2021-05-26 10:21:50|16491.41|16491.41|16491.41|16491.41|16491.41|16491.41|16491.41|16491.41|0
1622024530000|2021-05-26 10:22:10|16495.38|16495.38|16495.38|16495.38|16495.38|16495.38|16495.38|16495.38|0
1622024630000|2021-05-26 10:23:50|16499.35|16499.35|16499.35|16499.35|16499.35|16499.35|16499.35|16499.35|0
1622024750000|2021-05-26 10:25:50|16495.38|16495.38|16491.41|16491.41|16495.38|16495.38|16491.41|16491.41|0
1622024770000|2021-05-26 10:26:10|16494.21|16494.21|16494.21|16494.21|16494.21|16494.21|16494.21|16494.21|0
1622024800000|2021-05-26 10:26:40|16497|16497|16498.4|16498.4|16498.4|16498.4|16497|16497|0
1622024810000|2021-05-26 10:26:50|16502.37|16502.37|16502.37|16502.37|16502.37|16502.37|16502.37|16502.37|0
1622024820000|2021-05-26 10:27:00|16500.97|16500.97|16500.97|16500.97|16500.97|16500.97|16500.97|16500.97|0
1622024830000|2021-05-26 10:27:10|16499.57|16499.57|16500.97|16500.97|16500.97|16500.97|16499.57|16499.57|0
1622024840000|2021-05-26 10:27:20|16499.57|16499.57|16500.97|16500.97|16500.97|16500.97|16499.57|16499.57|0
1622024950000|2021-05-26 10:29:10|16497|16497|16493.04|16493.04|16497|16497|16493.04|16493.04|0
1622025050000|2021-05-26 10:30:50|16494.44|16494.44|16494.44|16494.44|16494.44|16494.44|16494.44|16494.44|0
1622025070000|2021-05-26 10:31:10|16497.23|16497.23|16497.23|16497.23|16497.23|16497.23|16497.23|16497.23|0
1622025100000|2021-05-26 10:31:40|16500.03|16500.03|16500.03|16500.03|16500.03|16500.03|16500.03|16500.03|0
1622025110000|2021-05-26 10:31:50|16507.96|16507.96|16513.55|16513.55|16513.55|16513.55|16507.96|16507.96|0
1622025160000|2021-05-26 10:32:40|16514.95|16514.95|16516.35|16516.35|16516.35|16516.35|16514.95|16514.95|0
1622025220000|2021-05-26 10:33:40|16513.55|16513.55|16514.95|16514.95|16514.95|16514.95|16513.55|16513.55|0
1622025240000|2021-05-26 10:34:00|16507.02|16507.02|16497.68|16497.68|16507.02|16507.02|16496.29|16496.29|0
1622025250000|2021-05-26 10:34:10|16499.08|16499.08|16499.08|16499.08|16499.08|16499.08|16499.08|16499.08|0
1622025260000|2021-05-26 10:34:20|16500.48|16500.48|16503.28|16503.28|16503.28|16503.28|16500.48|16500.48|0
1622025310000|2021-05-26 10:35:10|16507.47|16507.47|16508.87|16508.87|16508.87|16508.87|16507.47|16507.47|0
1622025370000|2021-05-26 10:36:10|16504.9|16504.9|16504.9|16504.9|16504.9|16504.9|16504.9|16504.9|0
1622025380000|2021-05-26 10:36:20|16502.1|16502.1|16502.1|16502.1|16502.1|16502.1|16502.1|16502.1|0
1622025430000|2021-05-26 10:37:10|16506.07|16506.07|16506.07|16506.07|16506.07|16506.07|16506.07|16506.07|0
1622025440000|2021-05-26 10:37:20|16510.04|16510.04|16510.04|16510.04|16510.04|16510.04|16510.04|16510.04|0
1622025480000|2021-05-26 10:38:00|16507.24|16507.24|16505.85|16505.85|16507.24|16507.24|16505.85|16505.85|0
1622025490000|2021-05-26 10:38:10|16507.24|16507.24|16508.64|16508.64|16508.64|16508.64|16507.24|16507.24|0
1622025540000|2021-05-26 10:39:00|16507.24|16507.24|16508.64|16508.64|16508.64|16508.64|16507.24|16507.24|0
1622025600000|2021-05-26 10:40:00|16505.85|16505.85|16505.85|16505.85|16505.85|16505.85|16505.85|16505.85|0
1622025610000|2021-05-26 10:40:10|16504.45|16504.45|16505.85|16505.85|16505.85|16505.85|16504.45|16504.45|0
1622025720000|2021-05-26 10:42:00|16504.45|16504.45|16504.45|16504.45|16504.45|16504.45|16504.45|16504.45|0
1622025780000|2021-05-26 10:43:00|16508.42|16508.42|16508.42|16508.42|16508.42|16508.42|16508.42|16508.42|0
1622025790000|2021-05-26 10:43:10|16511.21|16511.21|16515.41|16515.41|16515.41|16515.41|16511.21|16511.21|0
1622025800000|2021-05-26 10:43:20|16516.55|16516.55|16517.95|16517.95|16517.95|16517.95|16516.55|16516.55|0
1622025860000|2021-05-26 10:44:20|16515.16|16515.16|16515.16|16515.16|16515.16|16515.16|16515.16|16515.16|0
1622025970000|2021-05-26 10:46:10|16511.19|16511.19|16515.16|16515.16|16515.16|16515.16|16511.19|16511.19|0
1622025980000|2021-05-26 10:46:20|16513.76|16513.76|16513.76|16513.76|16513.76|16513.76|16513.76|16513.76|0
1622026110000|2021-05-26 10:48:30|16512.36|16512.36|16517.95|16517.95|16517.95|16517.95|16512.36|16512.36|0
1622026120000|2021-05-26 10:48:40|16519.35|16519.35|16519.35|16519.35|16519.35|16519.35|16519.35|16519.35|0
1622026180000|2021-05-26 10:49:40|16520.75|16520.75|16520.75|16520.75|16520.75|16520.75|16520.75|16520.75|0
1622026220000|2021-05-26 10:50:20|16516.78|16516.78|16516.78|16516.78|16520.75|16520.75|16516.78|16516.78|0
1622026310000|2021-05-26 10:51:50|16504.88|16504.88|16504.88|16504.88|16504.88|16504.88|16504.88|16504.88|0
1622026320000|2021-05-26 10:52:00|16512.81|16512.81|16512.81|16512.81|16512.81|16512.81|16512.81|16512.81|0
1622026350000|2021-05-26 10:52:30|16515.61|16515.61|16515.61|16515.61|16515.61|16515.61|16515.61|16515.61|0
1622026530000|2021-05-26 10:55:30|16519.58|16519.58|16519.58|16519.58|16519.58|16519.58|16519.58|16519.58|0
1622026580000|2021-05-26 10:56:20|16516.78|16516.78|16516.78|16516.78|16516.78|16516.78|16516.78|16516.78|0
1622026620000|2021-05-26 10:57:00|16518.18|16518.18|16519.58|16519.58|16519.58|16519.58|16518.18|16518.18|0
1622026640000|2021-05-26 10:57:20|16516.78|16516.78|16515.38|16515.38|16516.78|16516.78|16513.98|16513.98|0
1622026680000|2021-05-26 10:58:00|16516.78|16516.78|16516.78|16516.78|16516.78|16516.78|16516.78|16516.78|0
1622026710000|2021-05-26 10:58:30|16513.98|16513.98|16512.59|16512.59|16513.98|16513.98|16512.59|16512.59|0
1622026730000|2021-05-26 10:58:50|16508.62|16508.62|16508.62|16508.62|16508.62|16508.62|16508.62|16508.62|0
1622026760000|2021-05-26 10:59:20|16510.02|16510.02|16510.02|16510.02|16510.02|16510.02|16510.02|16510.02|0
1622026810000|2021-05-26 11:00:10|16512.81|16512.81|16515.38|16515.38|16515.38|16515.38|16511.41|16511.41|0
1622026820000|2021-05-26 11:00:20|16518.18|16518.18|16515.38|16515.38|16518.18|16518.18|16515.38|16515.38|0
1622026860000|2021-05-26 11:01:00|16512.59|16512.59|16512.59|16512.59|16512.59|16512.59|16512.59|16512.59|0
1622026930000|2021-05-26 11:02:10|16504.65|16504.65|16512.59|16512.59|16512.59|16512.59|16504.65|16504.65|0
1622026990000|2021-05-26 11:03:10|16516.55|16516.55|16516.55|16516.55|16516.55|16516.55|16516.55|16516.55|0
1622027020000|2021-05-26 11:03:40|16512.59|16512.59|16512.59|16512.59|16512.59|16512.59|16512.59|16512.59|0
1622027160000|2021-05-26 11:06:00|16508.62|16508.62|16517.95|16517.95|16520.75|16520.75|16508.62|16508.62|0
1622027170000|2021-05-26 11:06:10|16519.35|16519.35|16511.41|16511.41|16519.35|16519.35|16511.41|16511.41|0
1622027200000|2021-05-26 11:06:40|16515.61|16515.61|16515.61|16515.61|16515.61|16515.61|16514.21|16514.21|0
1622027250000|2021-05-26 11:07:30|16512.81|16512.81|16511.41|16511.41|16512.81|16512.81|16511.41|16511.41|0
1622027300000|2021-05-26 11:08:20|16507.45|16507.45|16511.41|16511.41|16511.41|16511.41|16507.45|16507.45|0
1622027310000|2021-05-26 11:08:30|16515.38|16515.38|16517.95|16517.95|16517.95|16517.95|16513.98|16513.98|0
1622027330000|2021-05-26 11:08:50|16519.35|16519.35|16519.35|16519.35|16519.35|16519.35|16519.35|16519.35|0
1622027430000|2021-05-26 11:10:30|16515.38|16515.38|16515.38|16515.38|16515.38|16515.38|16515.38|16515.38|0
1622027520000|2021-05-26 11:12:00|16519.35|16519.35|16515.38|16515.38|16519.35|16519.35|16515.38|16515.38|0
1622027580000|2021-05-26 11:13:00|16513.98|16513.98|16513.98|16513.98|16513.98|16513.98|16513.98|16513.98|0
1622027630000|2021-05-26 11:13:50|16517.95|16517.95|16517.95|16517.95|16517.95|16517.95|16517.95|16517.95|0
1622027710000|2021-05-26 11:15:10|16516.55|16516.55|16519.35|16519.35|16519.35|16519.35|16516.55|16516.55|0
1622027720000|2021-05-26 11:15:20|16520.75|16520.75|16526.34|16526.34|16526.34|16526.34|16520.75|16520.75|0
1622027870000|2021-05-26 11:17:50|16523.54|16523.54|16529.14|16529.14|16529.14|16529.14|16523.54|16523.54|0
1622027880000|2021-05-26 11:18:00|16527.74|16527.74|16527.74|16527.74|16527.74|16527.74|16526.34|16526.34|0
1622027890000|2021-05-26 11:18:10|16524.94|16524.94|16526.34|16526.34|16526.34|16526.34|16524.94|16524.94|0
1622027900000|2021-05-26 11:18:20|16524.94|16524.94|16524.94|16524.94|16524.94|16524.94|16524.94|16524.94|0
1622027910000|2021-05-26 11:18:30|16527.74|16527.74|16527.74|16527.74|16527.74|16527.74|16527.74|16527.74|0
1622027930000|2021-05-26 11:18:50|16526.34|16526.34|16526.34|16526.34|16526.34|16526.34|16526.34|16526.34|0
1622027940000|2021-05-26 11:19:00|16527.74|16527.74|16527.74|16527.74|16527.74|16527.74|16527.74|16527.74|0
1622027970000|2021-05-26 11:19:30|16529.14|16529.14|16529.14|16529.14|16529.14|16529.14|16529.14|16529.14|0
1622028040000|2021-05-26 11:20:40|16525.17|16525.17|16525.17|16525.17|16525.17|16525.17|16525.17|16525.17|0
1622028050000|2021-05-26 11:20:50|16522.37|16522.37|16515.61|16515.61|16522.37|16522.37|16512.81|16512.81|0
1622028060000|2021-05-26 11:21:00|16514.21|16514.21|16510.24|16510.24|16514.21|16514.21|16510.24|16510.24|0
1622028070000|2021-05-26 11:21:10|16507.45|16507.45|16508.84|16508.84|16508.84|16508.84|16507.45|16507.45|0
1622028080000|2021-05-26 11:21:20|16510.24|16510.24|16513.04|16513.04|16513.04|16513.04|16510.24|16510.24|0
1622028100000|2021-05-26 11:21:40|16510.24|16510.24|16510.24|16510.24|16510.24|16510.24|16510.24|16510.24|0
1622028110000|2021-05-26 11:21:50|16507.45|16507.45|16510.49|16510.49|16510.49|16510.49|16507.45|16507.45|0
1622028120000|2021-05-26 11:22:00|16507.7|16507.7|16510.49|16510.49|16510.49|16510.49|16507.7|16507.7|0
1622028160000|2021-05-26 11:22:40|16511.89|16511.89|16511.89|16511.89|16511.89|16511.89|16511.89|16511.89|0
1622028170000|2021-05-26 11:22:50|16513.29|16513.29|16513.29|16513.29|16513.29|16513.29|16513.29|16513.29|0
1622028230000|2021-05-26 11:23:50|16511.89|16511.89|16511.89|16511.89|16511.89|16511.89|16511.89|16511.89|0
1622028290000|2021-05-26 11:24:50|16510.49|16510.49|16510.49|16510.49|16510.49|16510.49|16510.49|16510.49|0
1622028300000|2021-05-26 11:25:00|16511.89|16511.89|16511.89|16511.89|16511.89|16511.89|16511.89|16511.89|0
1622028340000|2021-05-26 11:25:40|16515.86|16515.86|16519.83|16519.83|16519.83|16519.83|16515.86|16515.86|0
1622028350000|2021-05-26 11:25:50|16515.86|16515.86|16511.89|16511.89|16515.86|16515.86|16511.89|16511.89|0
1622028380000|2021-05-26 11:26:20|16510.49|16510.49|16511.89|16511.89|16511.89|16511.89|16510.49|16510.49|0
1622028390000|2021-05-26 11:26:30|16510.49|16510.49|16510.49|16510.49|16510.49|16510.49|16510.49|16510.49|0
1622028400000|2021-05-26 11:26:40|16511.89|16511.89|16511.89|16511.89|16511.89|16511.89|16511.89|16511.89|0
1622028420000|2021-05-26 11:27:00|16509.09|16509.09|16509.09|16509.09|16509.09|16509.09|16509.09|16509.09|0
1622028460000|2021-05-26 11:27:40|16502.1|16502.1|16499.31|16499.31|16502.1|16502.1|16499.31|16499.31|0
1622028480000|2021-05-26 11:28:00|16497.91|16497.91|16495.11|16495.11|16497.91|16497.91|16495.11|16495.11|0
1622028490000|2021-05-26 11:28:10|16493.72|16493.72|16493.72|16493.72|16493.72|16493.72|16493.72|16493.72|0
1622028590000|2021-05-26 11:29:50|16488.12|16488.12|16486.73|16486.73|16488.12|16488.12|16486.73|16486.73|0
1622028600000|2021-05-26 11:30:00|16488.12|16488.12|16488.12|16488.12|16488.12|16488.12|16484.16|16484.16|0
1622028610000|2021-05-26 11:30:10|16485.33|16485.33|16483.93|16483.93|16485.33|16485.33|16483.93|16483.93|0
1622028630000|2021-05-26 11:30:30|16487.9|16487.9|16487.9|16487.9|16487.9|16487.9|16487.9|16487.9|0
1622028660000|2021-05-26 11:31:00|16492.09|16492.09|16496.06|16496.06|16496.06|16496.06|16492.09|16492.09|0
1622028680000|2021-05-26 11:31:20|16491.87|16491.87|16491.87|16491.87|16491.87|16491.87|16491.87|16491.87|0
1622028720000|2021-05-26 11:32:00|16493.26|16493.26|16497.23|16497.23|16497.23|16497.23|16493.26|16493.26|0
1622028770000|2021-05-26 11:32:50|16494.44|16494.44|16493.04|16493.04|16494.44|16494.44|16493.04|16493.04|0
1622028780000|2021-05-26 11:33:00|16494.44|16494.44|16494.44|16494.44|16494.44|16494.44|16494.44|16494.44|0
1622028800000|2021-05-26 11:33:20|16497.23|16497.23|16497.23|16497.23|16497.23|16497.23|16497.23|16497.23|0
1622028830000|2021-05-26 11:33:50|16493.26|16493.26|16493.26|16493.26|16493.26|16493.26|16493.26|16493.26|0
1622028840000|2021-05-26 11:34:00|16494.66|16494.66|16494.66|16494.66|16494.66|16494.66|16494.66|16494.66|0
1622028870000|2021-05-26 11:34:30|16496.06|16496.06|16497.46|16497.46|16497.46|16497.46|16496.06|16496.06|0
1622028880000|2021-05-26 11:34:40|16498.86|16498.86|16500.25|16500.25|16500.25|16500.25|16498.86|16498.86|0
1622028900000|2021-05-26 11:35:00|16504.45|16504.45|16507.24|16507.24|16508.64|16508.64|16503.05|16503.05|0
1622028910000|2021-05-26 11:35:10|16508.64|16508.64|16511.44|16511.44|16511.44|16511.44|16508.64|16508.64|0
1622028940000|2021-05-26 11:35:40|16510.04|16510.04|16515.63|16515.63|16515.63|16515.63|16510.04|16510.04|0
1622028950000|2021-05-26 11:35:50|16511.44|16511.44|16511.44|16511.44|16511.44|16511.44|16511.44|16511.44|0
1622028980000|2021-05-26 11:36:20|16508.64|16508.64|16507.24|16507.24|16508.64|16508.64|16507.24|16507.24|0
1622028990000|2021-05-26 11:36:30|16505.85|16505.85|16505.85|16505.85|16505.85|16505.85|16505.85|16505.85|0
1622029000000|2021-05-26 11:36:40|16507.24|16507.24|16510.04|16510.04|16510.04|16510.04|16507.24|16507.24|0
1622029020000|2021-05-26 11:37:00|16514.23|16514.23|16514.23|16514.23|16515.63|16515.63|16514.23|16514.23|0
1622029030000|2021-05-26 11:37:10|16515.63|16515.63|16515.63|16515.63|16515.63|16515.63|16511.44|16511.44|0
1622029040000|2021-05-26 11:37:20|16512.84|16512.84|16517.03|16517.03|16517.03|16517.03|16512.84|16512.84|0
1622029050000|2021-05-26 11:37:30|16515.63|16515.63|16515.63|16515.63|16515.63|16515.63|16515.63|16515.63|0
1622029060000|2021-05-26 11:37:40|16514.23|16514.23|16515.63|16515.63|16517.03|16517.03|16514.23|16514.23|0
1622029070000|2021-05-26 11:37:50|16511.66|16511.66|16511.66|16511.66|16511.66|16511.66|16511.66|16511.66|0
1622029080000|2021-05-26 11:38:00|16508.87|16508.87|16508.87|16508.87|16508.87|16508.87|16508.87|16508.87|0
1622029090000|2021-05-26 11:38:10|16510.27|16510.27|16513.06|16513.06|16513.06|16513.06|16510.27|16510.27|0
1622029100000|2021-05-26 11:38:20|16510.27|16510.27|16510.27|16510.27|16511.66|16511.66|16510.27|16510.27|0
1622029110000|2021-05-26 11:38:30|16511.66|16511.66|16514.46|16514.46|16514.46|16514.46|16511.66|16511.66|0
1622029120000|2021-05-26 11:38:40|16513.06|16513.06|16514.46|16514.46|16514.46|16514.46|16513.06|16513.06|0
1622029130000|2021-05-26 11:38:50|16515.86|16515.86|16517.26|16517.26|16517.26|16517.26|16515.86|16515.86|0
1622029170000|2021-05-26 11:39:30|16513.06|16513.06|16514.46|16514.46|16514.46|16514.46|16513.06|16513.06|0
1622029210000|2021-05-26 11:40:10|16513.06|16513.06|16513.06|16513.06|16513.06|16513.06|16513.06|16513.06|0
1622029220000|2021-05-26 11:40:20|16511.66|16511.66|16511.66|16511.66|16513.06|16513.06|16511.66|16511.66|0
1622029280000|2021-05-26 11:41:20|16513.06|16513.06|16517.03|16517.03|16517.03|16517.03|16513.06|16513.06|0
1622029310000|2021-05-26 11:41:50|16513.06|16513.06|16511.66|16511.66|16513.06|16513.06|16510.27|16510.27|0
1622029340000|2021-05-26 11:42:20|16510.27|16510.27|16510.27|16510.27|16510.27|16510.27|16510.27|16510.27|0
1622029380000|2021-05-26 11:43:00|16506.3|16506.3|16506.3|16506.3|16506.3|16506.3|16506.3|16506.3|0
1622029450000|2021-05-26 11:44:10|16511.89|16511.89|16517.48|16517.48|16517.48|16517.48|16511.89|16511.89|0
1622029490000|2021-05-26 11:44:50|16513.29|16513.29|16513.29|16513.29|16513.29|16513.29|16513.29|16513.29|0
1622029500000|2021-05-26 11:45:00|16516.08|16516.08|16516.08|16516.08|16516.08|16516.08|16516.08|16516.08|0
1622029510000|2021-05-26 11:45:10|16518.88|16518.88|16516.08|16516.08|16518.88|16518.88|16516.08|16516.08|0
1622029520000|2021-05-26 11:45:20|16517.48|16517.48|16517.48|16517.48|16517.48|16517.48|16517.48|16517.48|0
1622029530000|2021-05-26 11:45:30|16516.08|16516.08|16516.08|16516.08|16516.08|16516.08|16516.08|16516.08|0
1622029540000|2021-05-26 11:45:40|16518.88|16518.88|16518.88|16518.88|16518.88|16518.88|16518.88|16518.88|0
1622029550000|2021-05-26 11:45:50|16520.28|16520.28|16520.28|16520.28|16520.28|16520.28|16520.28|16520.28|0
1622029560000|2021-05-26 11:46:00|16517.48|16517.48|16517.48|16517.48|16517.48|16517.48|16517.48|16517.48|0
1622029570000|2021-05-26 11:46:10|16520.28|16520.28|16520.28|16520.28|16520.28|16520.28|16520.28|16520.28|0
1622029600000|2021-05-26 11:46:40|16517.48|16517.48|16517.48|16517.48|16517.48|16517.48|16517.48|16517.48|0
1622029620000|2021-05-26 11:47:00|16521.45|16521.45|16522.85|16522.85|16522.85|16522.85|16521.45|16521.45|0
1622029640000|2021-05-26 11:47:20|16521.45|16521.45|16521.45|16521.45|16521.45|16521.45|16521.45|16521.45|0
1622029650000|2021-05-26 11:47:30|16520.05|16520.05|16517.26|16517.26|16520.05|16520.05|16517.26|16517.26|0
1622029660000|2021-05-26 11:47:40|16518.65|16518.65|16520.05|16520.05|16520.05|16520.05|16518.65|16518.65|0
1622029670000|2021-05-26 11:47:50|16521.45|16521.45|16524.25|16524.25|16524.25|16524.25|16521.45|16521.45|0
1622029680000|2021-05-26 11:48:00|16525.64|16525.64|16522.85|16522.85|16525.64|16525.64|16522.85|16522.85|0
1622029690000|2021-05-26 11:48:10|16525.64|16525.64|16525.64|16525.64|16525.64|16525.64|16525.64|16525.64|0
1622029700000|2021-05-26 11:48:20|16527.04|16527.04|16527.04|16527.04|16527.04|16527.04|16527.04|16527.04|0
1622029710000|2021-05-26 11:48:30|16525.64|16525.64|16522.85|16522.85|16525.64|16525.64|16522.85|16522.85|0
1622029720000|2021-05-26 11:48:40|16515.86|16515.86|16510.27|16510.27|16515.86|16515.86|16510.27|16510.27|0
1622029730000|2021-05-26 11:48:50|16511.66|16511.66|16511.66|16511.66|16511.66|16511.66|16511.66|16511.66|0
1622029740000|2021-05-26 11:49:00|16507.7|16507.7|16507.7|16507.7|16507.7|16507.7|16507.7|16507.7|0
1622029750000|2021-05-26 11:49:10|16511.66|16511.66|16507.7|16507.7|16511.66|16511.66|16507.7|16507.7|0
1622029760000|2021-05-26 11:49:20|16510.49|16510.49|16513.29|16513.29|16513.29|16513.29|16510.49|16510.49|0
1622029780000|2021-05-26 11:49:40|16517.26|16517.26|16517.26|16517.26|16517.26|16517.26|16517.26|16517.26|0
1622029790000|2021-05-26 11:49:50|16518.65|16518.65|16518.65|16518.65|16518.65|16518.65|16518.65|16518.65|0
1622029800000|2021-05-26 11:50:00|16520.05|16520.05|16520.05|16520.05|16520.05|16520.05|16520.05|16520.05|0
1622029910000|2021-05-26 11:51:50|16514.46|16514.46|16514.46|16514.46|16514.46|16514.46|16514.46|16514.46|0
1622029990000|2021-05-26 11:53:10|16511.66|16511.66|16511.66|16511.66|16511.66|16511.66|16511.66|16511.66|0
1622030080000|2021-05-26 11:54:40|16507.47|16507.47|16503.28|16503.28|16507.47|16507.47|16503.28|16503.28|0
1622030100000|2021-05-26 11:55:00|16499.31|16499.31|16497.91|16497.91|16499.31|16499.31|16497.91|16497.91|0
1622030160000|2021-05-26 11:56:00|16492.32|16492.32|16492.32|16492.32|16492.32|16492.32|16492.32|16492.32|0
1622030170000|2021-05-26 11:56:10|16491.17|16491.17|16491.17|16491.17|16491.17|16491.17|16491.17|16491.17|0
1622030210000|2021-05-26 11:56:50|16492.57|16492.57|16492.57|16492.57|16492.57|16492.57|16492.57|16492.57|0
1622030240000|2021-05-26 11:57:20|16491.17|16491.17|16491.17|16491.17|16491.17|16491.17|16491.17|16491.17|0
1622030260000|2021-05-26 11:57:40|16488.37|16488.37|16488.37|16488.37|16488.37|16488.37|16486.98|16486.98|0
1622030280000|2021-05-26 11:58:00|16495.36|16495.36|16493.97|16493.97|16495.36|16495.36|16491.17|16491.17|0
1622030340000|2021-05-26 11:59:00|16489.77|16489.77|16486.98|16486.98|16489.77|16489.77|16486.98|16486.98|0
1622030390000|2021-05-26 11:59:50|16489.77|16489.77|16489.77|16489.77|16489.77|16489.77|16485.8|16485.8|0
1622030440000|2021-05-26 12:00:40|16493.74|16493.74|16493.74|16493.74|16493.74|16493.74|16493.74|16493.74|0
1622030470000|2021-05-26 12:01:10|16496.54|16496.54|16504.47|16504.47|16504.47|16504.47|16496.54|16496.54|0
1622030490000|2021-05-26 12:01:30|16508.67|16508.67|16508.67|16508.67|16508.67|16508.67|16508.67|16508.67|0
1622030520000|2021-05-26 12:02:00|16507.27|16507.27|16507.27|16507.27|16507.27|16507.27|16507.27|16507.27|0
1622030580000|2021-05-26 12:03:00|16511.46|16511.46|16512.86|16512.86|16512.86|16512.86|16511.46|16511.46|0
1622030680000|2021-05-26 12:04:40|16516.83|16516.83|16516.83|16516.83|16516.83|16516.83|16516.83|16516.83|0
1622030700000|2021-05-26 12:05:00|16511.24|16511.24|16511.24|16511.24|16511.24|16511.24|16511.24|16511.24|0
1622030720000|2021-05-26 12:05:20|16515.2|16515.2|16519.17|16519.17|16519.17|16519.17|16515.2|16515.2|0
1622030750000|2021-05-26 12:05:50|16520.32|16520.32|16520.32|16520.32|16520.32|16520.32|16520.32|16520.32|0
1622030760000|2021-05-26 12:06:00|16524.51|16524.51|16532.67|16532.67|16532.67|16532.67|16524.51|16524.51|0
1622030770000|2021-05-26 12:06:10|16534.07|16534.07|16527.53|16527.53|16535.47|16535.47|16527.53|16527.53|0
1622030840000|2021-05-26 12:07:20|16524.74|16524.74|16521.94|16521.94|16524.74|16524.74|16521.94|16521.94|0
1622030850000|2021-05-26 12:07:30|16520.54|16520.54|16518.25|16518.25|16520.54|16520.54|16515.95|16515.95|0
1622030940000|2021-05-26 12:09:00|16515.45|16515.45|16515.45|16515.45|16515.45|16515.45|16515.45|16515.45|0
1622030990000|2021-05-26 12:09:50|16511.49|16511.49|16519.42|16519.42|16519.42|16519.42|16511.49|16511.49|0
1622031000000|2021-05-26 12:10:00|16523.39|16523.39|16527.36|16527.36|16527.36|16527.36|16523.39|16523.39|0
1622031010000|2021-05-26 12:10:10|16528.75|16528.75|16528.75|16528.75|16528.75|16528.75|16528.75|16528.75|0
1622031060000|2021-05-26 12:11:00|16527.36|16527.36|16521.99|16521.99|16528.5|16528.5|16521.99|16521.99|0
1622031090000|2021-05-26 12:11:30|16523.14|16523.14|16523.14|16523.14|16523.14|16523.14|16523.14|16523.14|0
1622031120000|2021-05-26 12:12:00|16519.17|16519.17|16519.17|16519.17|16519.17|16519.17|16519.17|16519.17|0
1622031130000|2021-05-26 12:12:10|16515.2|16515.2|16515.2|16515.2|16515.2|16515.2|16515.2|16515.2|0
1622031150000|2021-05-26 12:12:30|16511.24|16511.24|16515.2|16515.2|16515.2|16515.2|16511.24|16511.24|0
1622031160000|2021-05-26 12:12:40|16511.24|16511.24|16511.24|16511.24|16511.24|16511.24|16511.24|16511.24|0
1622031180000|2021-05-26 12:13:00|16507.27|16507.27|16507.27|16507.27|16507.27|16507.27|16507.27|16507.27|0
1622031210000|2021-05-26 12:13:30|16510.06|16510.06|16512.86|16512.86|16514.26|16514.26|16510.06|16510.06|0
1622031240000|2021-05-26 12:14:00|16516.83|16516.83|16516.83|16516.83|16516.83|16516.83|16516.83|16516.83|0
1622031250000|2021-05-26 12:14:10|16521.02|16521.02|16522.42|16522.42|16522.42|16522.42|16521.02|16521.02|0
1622031260000|2021-05-26 12:14:20|16519.62|16519.62|16519.62|16519.62|16519.62|16519.62|16519.62|16519.62|0
1622031270000|2021-05-26 12:14:30|16515.66|16515.66|16515.66|16515.66|16515.66|16515.66|16515.66|16515.66|0
1622031320000|2021-05-26 12:15:20|16511.69|16511.69|16511.69|16511.69|16511.69|16511.69|16511.69|16511.69|0
1622031360000|2021-05-26 12:16:00|16515.66|16515.66|16515.66|16515.66|16515.66|16515.66|16515.66|16515.66|0
1622031390000|2021-05-26 12:16:30|16519.62|16519.62|16523.59|16523.59|16523.59|16523.59|16519.62|16519.62|0
1622031400000|2021-05-26 12:16:40|16522.19|16522.19|16514.03|16514.03|16522.19|16522.19|16514.03|16514.03|0
1622031410000|2021-05-26 12:16:50|16518|16518|16518|16518|16518|16518|16518|16518|0
1622031420000|2021-05-26 12:17:00|16519.4|16519.4|16520.79|16520.79|16520.79|16520.79|16519.4|16519.4|0
1622031430000|2021-05-26 12:17:10|16523.59|16523.59|16522.19|16522.19|16523.59|16523.59|16519.4|16519.4|0
1622031460000|2021-05-26 12:17:40|16523.59|16523.59|16523.59|16523.59|16523.59|16523.59|16523.59|16523.59|0
1622031470000|2021-05-26 12:17:50|16526.39|16526.39|16526.39|16526.39|16526.39|16526.39|16526.39|16526.39|0
1622031480000|2021-05-26 12:18:00|16530.35|16530.35|16530.35|16530.35|16530.35|16530.35|16530.35|16530.35|0
1622031580000|2021-05-26 12:19:40|16534.32|16534.32|16534.32|16534.32|16534.32|16534.32|16534.32|16534.32|0
1622031590000|2021-05-26 12:19:50|16535.72|16535.72|16535.72|16535.72|16535.72|16535.72|16535.72|16535.72|0
1622031610000|2021-05-26 12:20:10|16537.12|16537.12|16537.12|16537.12|16537.12|16537.12|16537.12|16537.12|0
1622031630000|2021-05-26 12:20:30|16533.15|16533.15|16535.7|16535.7|16535.7|16535.7|16533.15|16533.15|0
1622031680000|2021-05-26 12:21:20|16537.09|16537.09|16537.09|16537.09|16537.09|16537.09|16535.7|16535.7|0
1622031690000|2021-05-26 12:21:30|16535.7|16535.7|16535.7|16535.7|16535.7|16535.7|16535.7|16535.7|0
1622031790000|2021-05-26 12:23:10|16534.3|16534.3|16534.3|16534.3|16534.3|16534.3|16534.3|16534.3|0
1622031810000|2021-05-26 12:23:30|16532.9|16532.9|16527.76|16527.76|16535.7|16535.7|16527.76|16527.76|0
1622031830000|2021-05-26 12:23:50|16526.36|16526.36|16527.76|16527.76|16527.76|16527.76|16526.36|16526.36|0
1622031880000|2021-05-26 12:24:40|16524.97|16524.97|16524.97|16524.97|16524.97|16524.97|16524.97|16524.97|0
1622031890000|2021-05-26 12:24:50|16526.36|16526.36|16527.76|16527.76|16527.76|16527.76|16526.36|16526.36|0
1622031910000|2021-05-26 12:25:10|16531.73|16531.73|16535.7|16535.7|16535.7|16535.7|16531.73|16531.73|0
1622031930000|2021-05-26 12:25:30|16537.09|16537.09|16537.09|16537.09|16537.09|16537.09|16535.7|16535.7|0
1622031940000|2021-05-26 12:25:40|16538.49|16538.49|16538.49|16538.49|16538.49|16538.49|16538.49|16538.49|0
1622031960000|2021-05-26 12:26:00|16542.46|16542.46|16542.46|16542.46|16542.46|16542.46|16542.46|16542.46|0
1622031980000|2021-05-26 12:26:20|16546.43|16546.43|16543.63|16543.63|16546.43|16546.43|16543.63|16543.63|0
1622032030000|2021-05-26 12:27:10|16547.83|16547.83|16546.43|16546.43|16547.83|16547.83|16546.43|16546.43|0
1622032100000|2021-05-26 12:28:20|16547.83|16547.83|16551.79|16551.79|16551.79|16551.79|16547.83|16547.83|0
1622032110000|2021-05-26 12:28:30|16555.76|16555.76|16554.36|16554.36|16555.76|16555.76|16554.36|16554.36|0
1622032120000|2021-05-26 12:28:40|16558.56|16558.56|16559.96|16559.96|16559.96|16559.96|16558.56|16558.56|0
1622032200000|2021-05-26 12:30:00|16558.56|16558.56|16558.56|16558.56|16558.56|16558.56|16558.56|16558.56|0
1622032240000|2021-05-26 12:30:40|16555.76|16555.76|16555.76|16555.76|16555.76|16555.76|16555.76|16555.76|0
1622032270000|2021-05-26 12:31:10|16559.73|16559.73|16558.33|16558.33|16559.73|16559.73|16558.33|16558.33|0
1622032300000|2021-05-26 12:31:40|16554.36|16554.36|16542.46|16542.46|16554.36|16554.36|16538.27|16538.27|0
1622032340000|2021-05-26 12:32:20|16541.06|16541.06|16541.06|16541.06|16541.06|16541.06|16541.06|16541.06|0
1622032360000|2021-05-26 12:32:40|16542.21|16542.21|16542.21|16542.21|16542.21|16542.21|16542.21|16542.21|0
1622032380000|2021-05-26 12:33:00|16540.81|16540.81|16540.81|16540.81|16540.81|16540.81|16540.81|16540.81|0
1622032400000|2021-05-26 12:33:20|16539.41|16539.41|16539.41|16539.41|16539.41|16539.41|16539.41|16539.41|0
1622032600000|2021-05-26 12:36:40|16543.38|16543.38|16543.38|16543.38|16543.38|16543.38|16543.38|16543.38|0
1622032660000|2021-05-26 12:37:40|16535.45|16535.45|16543.38|16543.38|16543.38|16543.38|16535.45|16535.45|0
1622032670000|2021-05-26 12:37:50|16547.35|16547.35|16547.35|16547.35|16547.35|16547.35|16547.35|16547.35|0
1622032790000|2021-05-26 12:39:50|16543.38|16543.38|16547.35|16547.35|16547.35|16547.35|16543.38|16543.38|0
1622032900000|2021-05-26 12:41:40|16545.95|16545.95|16547.35|16547.35|16547.35|16547.35|16545.95|16545.95|0
1622032930000|2021-05-26 12:42:10|16544.55|16544.55|16544.55|16544.55|16544.55|16544.55|16544.55|16544.55|0
1622032950000|2021-05-26 12:42:30|16545.95|16545.95|16547.35|16547.35|16547.35|16547.35|16545.95|16545.95|0
1622033040000|2021-05-26 12:44:00|16551.32|16551.32|16547.35|16547.35|16551.32|16551.32|16547.35|16547.35|0
1622033100000|2021-05-26 12:45:00|16544.55|16544.55|16543.16|16543.16|16544.55|16544.55|16543.16|16543.16|0
1622033220000|2021-05-26 12:47:00|16547.12|16547.12|16547.12|16547.12|16547.12|16547.12|16543.16|16543.16|0
1622033260000|2021-05-26 12:47:40|16551.09|16551.09|16551.09|16551.09|16551.09|16551.09|16551.09|16551.09|0
1622033340000|2021-05-26 12:49:00|16552.49|16552.49|16552.49|16552.49|16552.49|16552.49|16552.49|16552.49|0
1622033480000|2021-05-26 12:51:20|16553.89|16553.89|16555.29|16555.29|16555.29|16555.29|16553.89|16553.89|0
1622033490000|2021-05-26 12:51:30|16556.68|16556.68|16560.88|16560.88|16560.88|16560.88|16556.68|16556.68|0
1622033500000|2021-05-26 12:51:40|16558.08|16558.08|16556.68|16556.68|16558.08|16558.08|16556.68|16556.68|0
1622033510000|2021-05-26 12:51:50|16558.08|16558.08|16562.28|16562.28|16562.28|16562.28|16558.08|16558.08|0
1622033620000|2021-05-26 12:53:40|16559.48|16559.48|16559.48|16559.48|16559.48|16559.48|16559.48|16559.48|0
1622033630000|2021-05-26 12:53:50|16556.68|16556.68|16556.68|16556.68|16556.68|16556.68|16556.68|16556.68|0
1622033640000|2021-05-26 12:54:00|16558.08|16558.08|16558.08|16558.08|16558.08|16558.08|16558.08|16558.08|0
1622033660000|2021-05-26 12:54:20|16556.68|16556.68|16558.08|16558.08|16558.08|16558.08|16556.68|16556.68|0
1622033700000|2021-05-26 12:55:00|16556.68|16556.68|16556.68|16556.68|16556.68|16556.68|16556.68|16556.68|0
1622033720000|2021-05-26 12:55:20|16555.29|16555.29|16555.29|16555.29|16555.29|16555.29|16555.29|16555.29|0
1622033830000|2021-05-26 12:57:10|16556.68|16556.68|16556.68|16556.68|16556.68|16556.68|16556.68|16556.68|0
1622033840000|2021-05-26 12:57:20|16559.48|16559.48|16559.48|16559.48|16559.48|16559.48|16559.48|16559.48|0
1622033850000|2021-05-26 12:57:30|16560.63|16560.63|16560.63|16560.63|16560.63|16560.63|16560.63|16560.63|0
1622033870000|2021-05-26 12:57:50|16555.04|16555.04|16555.04|16555.04|16555.04|16555.04|16555.04|16555.04|0
1622033890000|2021-05-26 12:58:10|16559|16559|16559|16559|16559|16559|16559|16559|0
1622033900000|2021-05-26 12:58:20|16555.04|16555.04|16547.1|16547.1|16555.04|16555.04|16547.1|16547.1|0
1622033920000|2021-05-26 12:58:40|16545.7|16545.7|16545.7|16545.7|16545.7|16545.7|16545.7|16545.7|0
1622034090000|2021-05-26 13:01:30|16544.55|16544.55|16544.55|16544.55|16544.55|16544.55|16544.55|16544.55|0
1622034100000|2021-05-26 13:01:40|16543.16|16543.16|16543.16|16543.16|16543.16|16543.16|16543.16|16543.16|0
1622034200000|2021-05-26 13:03:20|16541.76|16541.76|16543.16|16543.16|16543.16|16543.16|16541.76|16541.76|0
1622034240000|2021-05-26 13:04:00|16541.76|16541.76|16541.76|16541.76|16541.76|16541.76|16541.76|16541.76|0
1622034260000|2021-05-26 13:04:20|16540.36|16540.36|16541.76|16541.76|16541.76|16541.76|16540.36|16540.36|0
1622034350000|2021-05-26 13:05:50|16537.79|16537.79|16537.79|16537.79|16537.79|16537.79|16537.79|16537.79|0
1622034360000|2021-05-26 13:06:00|16538.94|16538.94|16545.48|16545.48|16545.48|16545.48|16537.54|16537.54|0
1622034390000|2021-05-26 13:06:30|16544.33|16544.33|16544.33|16544.33|16544.33|16544.33|16544.33|16544.33|0
1622034400000|2021-05-26 13:06:40|16537.34|16537.34|16537.34|16537.34|16537.34|16537.34|16537.34|16537.34|0
1622034420000|2021-05-26 13:07:00|16534.54|16534.54|16534.54|16534.54|16538.51|16538.51|16534.54|16534.54|0
1622034450000|2021-05-26 13:07:30|16535.94|16535.94|16541.53|16541.53|16541.53|16541.53|16535.94|16535.94|0
1622034530000|2021-05-26 13:08:50|16537.34|16537.34|16538.74|16538.74|16538.74|16538.74|16537.34|16537.34|0
1622034540000|2021-05-26 13:09:00|16534.77|16534.77|16534.77|16534.77|16534.77|16534.77|16534.77|16534.77|0
1622034550000|2021-05-26 13:09:10|16530.8|16530.8|16530.8|16530.8|16530.8|16530.8|16530.8|16530.8|0
1622034600000|2021-05-26 13:10:00|16529.65|16529.65|16529.65|16529.65|16529.65|16529.65|16529.65|16529.65|0
1622034810000|2021-05-26 13:13:30|16537.59|16537.59|16537.59|16537.59|16537.59|16537.59|16537.59|16537.59|0
1622034840000|2021-05-26 13:14:00|16536.19|16536.19|16536.19|16536.19|16536.19|16536.19|16536.19|16536.19|0
1622034890000|2021-05-26 13:14:50|16538.99|16538.99|16538.99|16538.99|16538.99|16538.99|16538.99|16538.99|0
1622034960000|2021-05-26 13:16:00|16536.19|16536.19|16536.19|16536.19|16536.19|16536.19|16536.19|16536.19|0
1622034970000|2021-05-26 13:16:10|16533.39|16533.39|16533.39|16533.39|16533.39|16533.39|16533.39|16533.39|0
1622034990000|2021-05-26 13:16:30|16532|16532|16532|16532|16532|16532|16532|16532|0
1622035030000|2021-05-26 13:17:10|16530.6|16530.6|16530.6|16530.6|16530.6|16530.6|16530.6|16530.6|0
1622035040000|2021-05-26 13:17:20|16532|16532|16534.79|16534.79|16534.79|16534.79|16532|16532|0
1622035210000|2021-05-26 13:20:10|16533.39|16533.39|16536.19|16536.19|16536.19|16536.19|16533.39|16533.39|0
1622035220000|2021-05-26 13:20:20|16537.59|16537.59|16538.99|16538.99|16538.99|16538.99|16537.59|16537.59|0
1622035290000|2021-05-26 13:21:30|16534.79|16534.79|16534.79|16534.79|16534.79|16534.79|16534.79|16534.79|0
1622035350000|2021-05-26 13:22:30|16538.76|16538.76|16538.76|16538.76|16538.76|16538.76|16538.76|16538.76|0
1622035390000|2021-05-26 13:23:10|16542.95|16542.95|16544.35|16544.35|16544.35|16544.35|16542.95|16542.95|0
1622035400000|2021-05-26 13:23:20|16545.75|16545.75|16547.15|16547.15|16547.15|16547.15|16545.75|16545.75|0
1622035420000|2021-05-26 13:23:40|16545.75|16545.75|16551.12|16551.12|16551.12|16551.12|16545.75|16545.75|0
1622035440000|2021-05-26 13:24:00|16552.51|16552.51|16555.31|16555.31|16555.31|16555.31|16552.51|16552.51|0
1622035490000|2021-05-26 13:24:50|16552.51|16552.51|16551.12|16551.12|16552.51|16552.51|16551.12|16551.12|0
1622035520000|2021-05-26 13:25:20|16553.91|16553.91|16553.91|16553.91|16553.91|16553.91|16553.91|16553.91|0
1622035590000|2021-05-26 13:26:30|16555.31|16555.31|16555.31|16555.31|16555.31|16555.31|16555.31|16555.31|0
1622035800000|2021-05-26 13:30:00|16553.91|16553.91|16553.91|16553.91|16553.91|16553.91|16551.12|16551.12|0
1622035810000|2021-05-26 13:30:10|16555.31|16555.31|16560.9|16560.9|16560.9|16560.9|16555.31|16555.31|0
1622035830000|2021-05-26 13:30:30|16559.5|16559.5|16560.9|16560.9|16560.9|16560.9|16559.5|16559.5|0
1622035840000|2021-05-26 13:30:40|16562.3|16562.3|16562.3|16562.3|16562.3|16562.3|16562.3|16562.3|0
1622035870000|2021-05-26 13:31:10|16566.27|16566.27|16567.67|16567.67|16567.67|16567.67|16563.47|16563.47|0
1622035880000|2021-05-26 13:31:20|16564.87|16564.87|16567.67|16567.67|16567.67|16567.67|16563.47|16563.47|0
1622035900000|2021-05-26 13:31:40|16566.27|16566.27|16569.06|16569.06|16569.06|16569.06|16566.27|16566.27|0
1622035910000|2021-05-26 13:31:50|16567.67|16567.67|16567.67|16567.67|16567.67|16567.67|16567.67|16567.67|0
1622035920000|2021-05-26 13:32:00|16569.06|16569.06|16569.06|16569.06|16569.06|16569.06|16569.06|16569.06|0
1622035960000|2021-05-26 13:32:40|16567.67|16567.67|16569.06|16569.06|16569.06|16569.06|16567.67|16567.67|0
1622035980000|2021-05-26 13:33:00|16567.67|16567.67|16567.67|16567.67|16567.67|16567.67|16567.67|16567.67|0
1622035990000|2021-05-26 13:33:10|16563.7|16563.7|16563.7|16563.7|16563.7|16563.7|16563.7|16563.7|0
1622036000000|2021-05-26 13:33:20|16560.9|16560.9|16560.9|16560.9|16560.9|16560.9|16560.9|16560.9|0
1622036020000|2021-05-26 13:33:40|16565.1|16565.1|16565.1|16565.1|16565.1|16565.1|16565.1|16565.1|0
1622036030000|2021-05-26 13:33:50|16566.49|16566.49|16566.49|16566.49|16566.49|16566.49|16566.49|16566.49|0
1622036050000|2021-05-26 13:34:10|16567.89|16567.89|16567.89|16567.89|16567.89|16567.89|16567.89|16567.89|0
1622036070000|2021-05-26 13:34:30|16569.29|16569.29|16569.29|16569.29|16569.29|16569.29|16569.29|16569.29|0
1622036100000|2021-05-26 13:35:00|16567.89|16567.89|16567.89|16567.89|16567.89|16567.89|16567.89|16567.89|0
1622036110000|2021-05-26 13:35:10|16566.49|16566.49|16566.49|16566.49|16566.49|16566.49|16566.49|16566.49|0
1622036120000|2021-05-26 13:35:20|16565.1|16565.1|16565.1|16565.1|16565.1|16565.1|16565.1|16565.1|0
1622036170000|2021-05-26 13:36:10|16563.7|16563.7|16559.73|16559.73|16563.7|16563.7|16559.73|16559.73|0
1622036200000|2021-05-26 13:36:40|16558.33|16558.33|16556.93|16556.93|16558.33|16558.33|16556.93|16556.93|0
1622036220000|2021-05-26 13:37:00|16555.54|16555.54|16555.54|16555.54|16555.54|16555.54|16555.54|16555.54|0
1622036230000|2021-05-26 13:37:10|16551.57|16551.57|16551.57|16551.57|16551.57|16551.57|16551.57|16551.57|0
1622036260000|2021-05-26 13:37:40|16550.17|16550.17|16550.17|16550.17|16550.17|16550.17|16550.17|16550.17|0
1622036310000|2021-05-26 13:38:30|16552.97|16552.97|16552.97|16552.97|16552.97|16552.97|16552.97|16552.97|0
1622036320000|2021-05-26 13:38:40|16554.36|16554.36|16554.36|16554.36|16554.36|16554.36|16554.36|16554.36|0
1622036360000|2021-05-26 13:39:20|16552.97|16552.97|16552.97|16552.97|16552.97|16552.97|16552.97|16552.97|0
1622036390000|2021-05-26 13:39:50|16555.76|16555.76|16557.16|16557.16|16557.16|16557.16|16555.76|16555.76|0
1622036410000|2021-05-26 13:40:10|16558.56|16558.56|16568.34|16568.34|16569.74|16569.74|16558.56|16558.56|0
1622036430000|2021-05-26 13:40:30|16565.55|16565.55|16565.55|16565.55|16565.55|16565.55|16565.55|16565.55|0
1622036450000|2021-05-26 13:40:50|16566.95|16566.95|16569.74|16569.74|16569.74|16569.74|16566.95|16566.95|0
1622036460000|2021-05-26 13:41:00|16572.54|16572.54|16572.54|16572.54|16572.54|16572.54|16572.54|16572.54|0
1622036470000|2021-05-26 13:41:10|16573.69|16573.69|16572.29|16572.29|16573.69|16573.69|16572.29|16572.29|0
1622036490000|2021-05-26 13:41:30|16570.89|16570.89|16566.7|16566.7|16570.89|16570.89|16566.7|16566.7|0
1622036500000|2021-05-26 13:41:40|16568.09|16568.09|16569.49|16569.49|16569.49|16569.49|16568.09|16568.09|0
1622036530000|2021-05-26 13:42:10|16570.89|16570.89|16569.49|16569.49|16570.89|16570.89|16569.49|16569.49|0
1622036550000|2021-05-26 13:42:30|16568.09|16568.09|16568.09|16568.09|16568.09|16568.09|16568.09|16568.09|0
1622036600000|2021-05-26 13:43:20|16566.7|16566.7|16566.7|16566.7|16566.7|16566.7|16566.7|16566.7|0
1622036650000|2021-05-26 13:44:10|16561.1|16561.1|16561.1|16561.1|16561.1|16561.1|16561.1|16561.1|0
1622036660000|2021-05-26 13:44:20|16559.71|16559.71|16562.5|16562.5|16562.5|16562.5|16559.71|16559.71|0
1622036700000|2021-05-26 13:45:00|16561.1|16561.1|16561.1|16561.1|16561.1|16561.1|16561.1|16561.1|0
1622036710000|2021-05-26 13:45:10|16558.81|16558.81|16558.81|16558.81|16558.81|16558.81|16558.81|16558.81|0
1622036740000|2021-05-26 13:45:40|16557.41|16557.41|16557.41|16557.41|16557.41|16557.41|16557.41|16557.41|0
1622036750000|2021-05-26 13:45:50|16553.44|16553.44|16557.41|16557.41|16557.41|16557.41|16553.44|16553.44|0
1622036790000|2021-05-26 13:46:30|16556.01|16556.01|16556.01|16556.01|16556.01|16556.01|16556.01|16556.01|0
1622036820000|2021-05-26 13:47:00|16552.04|16552.04|16552.04|16552.04|16552.04|16552.04|16552.04|16552.04|0
1622036830000|2021-05-26 13:47:10|16549.25|16549.25|16554.84|16554.84|16554.84|16554.84|16549.25|16549.25|0
1622036860000|2021-05-26 13:47:40|16558.81|16558.81|16558.81|16558.81|16558.81|16558.81|16558.81|16558.81|0
1622036870000|2021-05-26 13:47:50|16561.6|16561.6|16561.6|16561.6|16561.6|16561.6|16561.6|16561.6|0
1622036880000|2021-05-26 13:48:00|16560.21|16560.21|16560.21|16560.21|16560.21|16560.21|16560.21|16560.21|0
1622036910000|2021-05-26 13:48:30|16558.81|16558.81|16558.81|16558.81|16558.81|16558.81|16558.81|16558.81|0
1622036930000|2021-05-26 13:48:50|16554.84|16554.84|16554.84|16554.84|16554.84|16554.84|16554.84|16554.84|0
1622036940000|2021-05-26 13:49:00|16550.87|16550.87|16550.87|16550.87|16550.87|16550.87|16550.87|16550.87|0
1622036980000|2021-05-26 13:49:40|16549.47|16549.47|16549.47|16549.47|16549.47|16549.47|16549.47|16549.47|0
1622037000000|2021-05-26 13:50:00|16548.33|16548.33|16552.29|16552.29|16552.29|16552.29|16548.33|16548.33|0
1622037010000|2021-05-26 13:50:10|16548.33|16548.33|16540.39|16540.39|16548.33|16548.33|16536.42|16536.42|0
1622037130000|2021-05-26 13:52:10|16538.99|16538.99|16541.29|16541.29|16541.29|16541.29|16538.99|16538.99|0
1622037140000|2021-05-26 13:52:20|16542.69|16542.69|16542.69|16542.69|16542.69|16542.69|16542.69|16542.69|0
1622037200000|2021-05-26 13:53:20|16541.29|16541.29|16541.29|16541.29|16541.29|16541.29|16541.29|16541.29|0
1622037210000|2021-05-26 13:53:30|16545.48|16545.48|16545.48|16545.48|16545.48|16545.48|16545.48|16545.48|0
1622037300000|2021-05-26 13:55:00|16533.58|16533.58|16532.18|16532.18|16533.58|16533.58|16532.18|16532.18|0
1622037330000|2021-05-26 13:55:30|16533.58|16533.58|16533.58|16533.58|16533.58|16533.58|16533.58|16533.58|0
1622037360000|2021-05-26 13:56:00|16532.18|16532.18|16532.18|16532.18|16532.18|16532.18|16532.18|16532.18|0
1622037400000|2021-05-26 13:56:40|16529.39|16529.39|16532.18|16532.18|16532.18|16532.18|16529.39|16529.39|0
1622037440000|2021-05-26 13:57:20|16530.78|16530.78|16530.78|16530.78|16530.78|16530.78|16530.78|16530.78|0
1622037460000|2021-05-26 13:57:40|16534.98|16534.98|16534.98|16534.98|16534.98|16534.98|16534.98|16534.98|0
1622037470000|2021-05-26 13:57:50|16533.58|16533.58|16533.58|16533.58|16533.58|16533.58|16533.58|16533.58|0
1622037480000|2021-05-26 13:58:00|16532.18|16532.18|16536.15|16536.15|16536.15|16536.15|16532.18|16532.18|0
1622037490000|2021-05-26 13:58:10|16540.12|16540.12|16536.15|16536.15|16540.12|16540.12|16536.15|16536.15|0
1622037520000|2021-05-26 13:58:40|16534.75|16534.75|16534.75|16534.75|16534.75|16534.75|16534.75|16534.75|0
1622037540000|2021-05-26 13:59:00|16533.35|16533.35|16524.02|16524.02|16533.35|16533.35|16524.02|16524.02|0
1622037570000|2021-05-26 13:59:30|16525.42|16525.42|16525.42|16525.42|16525.42|16525.42|16525.42|16525.42|0
1622037600000|2021-05-26 14:00:00|16522.62|16522.62|16521.22|16521.22|16522.62|16522.62|16521.22|16521.22|0
1622037610000|2021-05-26 14:00:10|16520.08|16520.08|16520.08|16520.08|16520.08|16520.08|16520.08|16520.08|0
1622037640000|2021-05-26 14:00:40|16524.04|16524.04|16524.04|16524.04|16524.04|16524.04|16524.04|16524.04|0
1622037650000|2021-05-26 14:00:50|16525.44|16525.44|16529.41|16529.41|16529.41|16529.41|16525.44|16525.44|0
1622037680000|2021-05-26 14:01:20|16530.81|16530.81|16530.81|16530.81|16530.81|16530.81|16530.81|16530.81|0
1622037700000|2021-05-26 14:01:40|16532.21|16532.21|16532.21|16532.21|16532.21|16532.21|16532.21|16532.21|0
1622037710000|2021-05-26 14:01:50|16530.81|16530.81|16532.21|16532.21|16532.21|16532.21|16530.81|16530.81|0
1622037740000|2021-05-26 14:02:20|16533.35|16533.35|16533.35|16533.35|16533.35|16533.35|16533.35|16533.35|0
1622037800000|2021-05-26 14:03:20|16537.32|16537.32|16537.32|16537.32|16537.32|16537.32|16537.32|16537.32|0
1622037810000|2021-05-26 14:03:30|16533.35|16533.35|16533.35|16533.35|16533.35|16533.35|16533.35|16533.35|0
1622037840000|2021-05-26 14:04:00|16534.75|16534.75|16536.15|16536.15|16536.15|16536.15|16534.75|16534.75|0
1622037850000|2021-05-26 14:04:10|16540.12|16540.12|16540.12|16540.12|16540.12|16540.12|16540.12|16540.12|0
1622037870000|2021-05-26 14:04:30|16544.08|16544.08|16544.08|16544.08|16544.08|16544.08|16544.08|16544.08|0
1622037900000|2021-05-26 14:05:00|16542.69|16542.69|16541.29|16541.29|16542.69|16542.69|16541.29|16541.29|0
1622037910000|2021-05-26 14:05:10|16537.32|16537.32|16537.32|16537.32|16537.32|16537.32|16537.32|16537.32|0
1622037930000|2021-05-26 14:05:30|16533.35|16533.35|16527.99|16527.99|16533.35|16533.35|16527.99|16527.99|0
1622037950000|2021-05-26 14:05:50|16526.59|16526.59|16526.59|16526.59|16526.59|16526.59|16526.59|16526.59|0
1622037960000|2021-05-26 14:06:00|16525.19|16525.19|16525.19|16525.19|16525.19|16525.19|16525.19|16525.19|0
1622038000000|2021-05-26 14:06:40|16523.79|16523.79|16522.4|16522.4|16523.79|16523.79|16522.4|16522.4|0
1622038010000|2021-05-26 14:06:50|16521|16521|16519.6|16519.6|16521|16521|16519.6|16519.6|0
1622038030000|2021-05-26 14:07:10|16518.2|16518.2|16512.61|16512.61|16518.2|16518.2|16512.61|16512.61|0
1622038040000|2021-05-26 14:07:20|16514.01|16514.01|16515.41|16515.41|16515.41|16515.41|16514.01|16514.01|0
1622038060000|2021-05-26 14:07:40|16512.61|16512.61|16512.61|16512.61|16512.61|16512.61|16512.61|16512.61|0
1622038070000|2021-05-26 14:07:50|16514.01|16514.01|16514.01|16514.01|16514.01|16514.01|16514.01|16514.01|0
1622038080000|2021-05-26 14:08:00|16515.41|16515.41|16516.8|16516.8|16516.8|16516.8|16515.41|16515.41|0
1622038090000|2021-05-26 14:08:10|16518.2|16518.2|16519.6|16519.6|16519.6|16519.6|16518.2|16518.2|0
1622038110000|2021-05-26 14:08:30|16516.8|16516.8|16518.2|16518.2|16518.2|16518.2|16516.8|16516.8|0
1622038130000|2021-05-26 14:08:50|16522.17|16522.17|16522.17|16522.17|16522.17|16522.17|16522.17|16522.17|0
1622038150000|2021-05-26 14:09:10|16526.14|16526.14|16526.14|16526.14|16526.14|16526.14|16526.14|16526.14|0
1622038160000|2021-05-26 14:09:20|16527.53|16527.53|16528.93|16528.93|16528.93|16528.93|16527.53|16527.53|0
1622038180000|2021-05-26 14:09:40|16532.9|16532.9|16538.27|16538.27|16538.27|16538.27|16532.9|16532.9|0
1622038190000|2021-05-26 14:09:50|16539.66|16539.66|16539.66|16539.66|16539.66|16539.66|16539.66|16539.66|0
1622038200000|2021-05-26 14:10:00|16541.06|16541.06|16543.86|16543.86|16543.86|16543.86|16541.06|16541.06|0
1622038220000|2021-05-26 14:10:20|16551.79|16551.79|16551.79|16551.79|16551.79|16551.79|16551.79|16551.79|0
1622038250000|2021-05-26 14:10:50|16550.4|16550.4|16550.4|16550.4|16550.4|16550.4|16550.4|16550.4|0
1622038270000|2021-05-26 14:11:10|16549|16549|16552.97|16552.97|16554.36|16554.36|16549|16549|0
1622038280000|2021-05-26 14:11:20|16551.57|16551.57|16551.57|16551.57|16551.57|16551.57|16551.57|16551.57|0
1622038310000|2021-05-26 14:11:50|16552.97|16552.97|16552.97|16552.97|16552.97|16552.97|16552.97|16552.97|0
1622038320000|2021-05-26 14:12:00|16554.36|16554.36|16554.36|16554.36|16554.36|16554.36|16554.36|16554.36|0
1622038330000|2021-05-26 14:12:10|16555.76|16555.76|16552.97|16552.97|16555.76|16555.76|16552.97|16552.97|0
1622038350000|2021-05-26 14:12:30|16556.93|16556.93|16561.13|16561.13|16561.13|16561.13|16556.93|16556.93|0
1622038360000|2021-05-26 14:12:40|16557.16|16557.16|16557.16|16557.16|16557.16|16557.16|16557.16|16557.16|0
1622038380000|2021-05-26 14:13:00|16555.76|16555.76|16557.16|16557.16|16557.16|16557.16|16555.76|16555.76|0
1622038420000|2021-05-26 14:13:40|16555.76|16555.76|16555.76|16555.76|16555.76|16555.76|16555.76|16555.76|0
1622038440000|2021-05-26 14:14:00|16551.79|16551.79|16551.79|16551.79|16551.79|16551.79|16551.79|16551.79|0
1622038480000|2021-05-26 14:14:40|16550.4|16550.4|16549|16549|16550.4|16550.4|16549|16549|0
1622038500000|2021-05-26 14:15:00|16545.03|16545.03|16545.03|16545.03|16545.03|16545.03|16545.03|16545.03|0
1622038510000|2021-05-26 14:15:10|16549|16549|16550.4|16550.4|16550.4|16550.4|16549|16549|0
1622038530000|2021-05-26 14:15:30|16549|16549|16547.6|16547.6|16549|16549|16547.6|16547.6|0
1622038610000|2021-05-26 14:16:50|16546.2|16546.2|16546.2|16546.2|16546.2|16546.2|16546.2|16546.2|0
1622038620000|2021-05-26 14:17:00|16547.6|16547.6|16547.6|16547.6|16547.6|16547.6|16547.6|16547.6|0
1622038630000|2021-05-26 14:17:10|16546.2|16546.2|16553.19|16553.19|16553.19|16553.19|16546.2|16546.2|0
1622038650000|2021-05-26 14:17:30|16554.59|16554.59|16559.96|16559.96|16559.96|16559.96|16554.59|16554.59|0
1622038660000|2021-05-26 14:17:40|16561.35|16561.35|16562.75|16562.75|16562.75|16562.75|16561.35|16561.35|0
1622038680000|2021-05-26 14:18:00|16564.15|16564.15|16565.55|16565.55|16565.55|16565.55|16564.15|16564.15|0
1622038700000|2021-05-26 14:18:20|16564.15|16564.15|16560.18|16560.18|16564.15|16564.15|16560.18|16560.18|0
1622038730000|2021-05-26 14:18:50|16561.58|16561.58|16561.58|16561.58|16561.58|16561.58|16561.58|16561.58|0
1622038740000|2021-05-26 14:19:00|16562.98|16562.98|16562.98|16562.98|16562.98|16562.98|16562.98|16562.98|0
1622038770000|2021-05-26 14:19:30|16564.38|16564.38|16565.77|16565.77|16565.77|16565.77|16564.38|16564.38|0
1622038790000|2021-05-26 14:19:50|16568.57|16568.57|16568.57|16568.57|16568.57|16568.57|16568.57|16568.57|0
1622038800000|2021-05-26 14:20:00|16564.6|16564.6|16564.6|16564.6|16564.6|16564.6|16564.6|16564.6|0
1622038850000|2021-05-26 14:20:50|16566|16566|16566|16566|16566|16566|16566|16566|0
1622038880000|2021-05-26 14:21:20|16564.6|16564.6|16567.4|16567.4|16567.4|16567.4|16564.6|16564.6|0
1622038890000|2021-05-26 14:21:30|16571.37|16571.37|16571.37|16571.37|16571.37|16571.37|16571.37|16571.37|0
1622038900000|2021-05-26 14:21:40|16572.76|16572.76|16576.96|16576.96|16576.96|16576.96|16572.76|16572.76|0
1622038910000|2021-05-26 14:21:50|16578.36|16578.36|16579.75|16579.75|16581.15|16581.15|16578.36|16578.36|0
1622038920000|2021-05-26 14:22:00|16575.79|16575.79|16572.99|16572.99|16575.79|16575.79|16572.99|16572.99|0
1622038940000|2021-05-26 14:22:20|16571.59|16571.59|16570.19|16570.19|16571.59|16571.59|16570.19|16570.19|0
1622038990000|2021-05-26 14:23:10|16567.4|16567.4|16560.86|16560.86|16567.4|16567.4|16556.67|16556.67|0
1622039010000|2021-05-26 14:23:30|16562.26|16562.26|16562.26|16562.26|16562.26|16562.26|16562.26|16562.26|0
1622039020000|2021-05-26 14:23:40|16563.66|16563.66|16563.66|16563.66|16563.66|16563.66|16563.66|16563.66|0
1622039030000|2021-05-26 14:23:50|16571.59|16571.59|16574.39|16574.39|16574.39|16574.39|16571.59|16571.59|0
1622039110000|2021-05-26 14:25:10|16572.99|16572.99|16568.8|16568.8|16572.99|16572.99|16568.8|16568.8|0
1622039170000|2021-05-26 14:26:10|16567.4|16567.4|16567.4|16567.4|16567.4|16567.4|16567.4|16567.4|0
1622039180000|2021-05-26 14:26:20|16566|16566|16566|16566|16566|16566|16566|16566|0
1622039190000|2021-05-26 14:26:30|16564.6|16564.6|16564.6|16564.6|16564.6|16564.6|16564.6|16564.6|0
1622039200000|2021-05-26 14:26:40|16566|16566|16566|16566|16566|16566|16566|16566|0
1622039310000|2021-05-26 14:28:30|16567.4|16567.4|16563.43|16563.43|16567.4|16567.4|16563.43|16563.43|0
1622039330000|2021-05-26 14:28:50|16565.73|16565.73|16565.73|16565.73|16565.73|16565.73|16565.73|16565.73|0
1622039340000|2021-05-26 14:29:00|16564.33|16564.33|16564.33|16564.33|16564.33|16564.33|16564.33|16564.33|0
1622039430000|2021-05-26 14:30:30|16561.53|16561.53|16564.33|16564.33|16564.33|16564.33|16561.53|16561.53|0
1622039460000|2021-05-26 14:31:00|16565.73|16565.73|16564.33|16564.33|16565.73|16565.73|16564.33|16564.33|0
1622039520000|2021-05-26 14:32:00|16565.73|16565.73|16565.73|16565.73|16565.73|16565.73|16565.73|16565.73|0
1622039600000|2021-05-26 14:33:20|16564.33|16564.33|16562.93|16562.93|16564.33|16564.33|16562.93|16562.93|0
1622039610000|2021-05-26 14:33:30|16564.33|16564.33|16564.33|16564.33|16564.33|16564.33|16564.33|16564.33|0
1622039700000|2021-05-26 14:35:00|16565.73|16565.73|16565.73|16565.73|16565.73|16565.73|16565.73|16565.73|0
1622039740000|2021-05-26 14:35:40|16567.12|16567.12|16567.12|16567.12|16567.12|16567.12|16567.12|16567.12|0
1622039820000|2021-05-26 14:37:00|16565.73|16565.73|16565.73|16565.73|16565.73|16565.73|16565.73|16565.73|0
1622039830000|2021-05-26 14:37:10|16561.76|16561.76|16557.79|16557.79|16561.76|16561.76|16557.79|16557.79|0
1622039880000|2021-05-26 14:38:00|16556.39|16556.39|16550.8|16550.8|16556.39|16556.39|16550.8|16550.8|0
1622039910000|2021-05-26 14:38:30|16546.83|16546.83|16546.83|16546.83|16546.83|16546.83|16546.83|16546.83|0
1622039940000|2021-05-26 14:39:00|16548.23|16548.23|16549.63|16549.63|16549.63|16549.63|16548.23|16548.23|0
1622040010000|2021-05-26 14:40:10|16552.43|16552.43|16552.43|16552.43|16552.43|16552.43|16552.43|16552.43|0
1622040020000|2021-05-26 14:40:20|16564.33|16564.33|16564.33|16564.33|16564.33|16564.33|16564.33|16564.33|0
1622040080000|2021-05-26 14:41:20|16565.73|16565.73|16565.73|16565.73|16565.73|16565.73|16565.73|16565.73|0
1622040100000|2021-05-26 14:41:40|16564.33|16564.33|16564.33|16564.33|16564.33|16564.33|16564.33|16564.33|0
1622040110000|2021-05-26 14:41:50|16562.93|16562.93|16558.96|16558.96|16562.93|16562.93|16558.96|16558.96|0
1622040120000|2021-05-26 14:42:00|16557.57|16557.57|16556.42|16556.42|16557.57|16557.57|16556.42|16556.42|0
1622040150000|2021-05-26 14:42:30|16557.82|16557.82|16557.82|16557.82|16557.82|16557.82|16557.82|16557.82|0
1622040180000|2021-05-26 14:43:00|16556.42|16556.42|16556.42|16556.42|16556.42|16556.42|16556.42|16556.42|0
1622040240000|2021-05-26 14:44:00|16552.45|16552.45|16552.45|16552.45|16552.45|16552.45|16552.45|16552.45|0
1622040250000|2021-05-26 14:44:10|16551.3|16551.3|16551.3|16551.3|16551.3|16551.3|16551.3|16551.3|0
1622040300000|2021-05-26 14:45:00|16547.33|16547.33|16547.33|16547.33|16547.33|16547.33|16547.33|16547.33|0
1622040350000|2021-05-26 14:45:50|16551.3|16551.3|16551.3|16551.3|16551.3|16551.3|16551.3|16551.3|0
1622040420000|2021-05-26 14:47:00|16549.9|16549.9|16549.9|16549.9|16549.9|16549.9|16549.9|16549.9|0
1622040430000|2021-05-26 14:47:10|16548.51|16548.51|16548.51|16548.51|16548.51|16548.51|16548.51|16548.51|0
1622040440000|2021-05-26 14:47:20|16549.9|16549.9|16549.9|16549.9|16549.9|16549.9|16549.9|16549.9|0
1622040470000|2021-05-26 14:47:50|16551.3|16551.3|16551.3|16551.3|16551.3|16551.3|16551.3|16551.3|0
1622040480000|2021-05-26 14:48:00|16555.27|16555.27|16555.27|16555.27|16555.27|16555.27|16555.27|16555.27|0
1622040520000|2021-05-26 14:48:40|16553.87|16553.87|16553.87|16553.87|16553.87|16553.87|16553.87|16553.87|0
1622040530000|2021-05-26 14:48:50|16555.27|16555.27|16555.27|16555.27|16555.27|16555.27|16555.27|16555.27|0
1622040600000|2021-05-26 14:50:00|16556.67|16556.67|16556.67|16556.67|16556.67|16556.67|16556.67|16556.67|0
1622040610000|2021-05-26 14:50:10|16558.07|16558.07|16562.26|16562.26|16562.26|16562.26|16558.07|16558.07|0
1622040620000|2021-05-26 14:50:20|16558.29|16558.29|16558.29|16558.29|16558.29|16558.29|16558.29|16558.29|0
1622040680000|2021-05-26 14:51:20|16556.89|16556.89|16556.89|16556.89|16556.89|16556.89|16556.89|16556.89|0
1622040700000|2021-05-26 14:51:40|16558.29|16558.29|16558.29|16558.29|16558.29|16558.29|16558.29|16558.29|0
1622040750000|2021-05-26 14:52:30|16554.32|16554.32|16562.26|16562.26|16562.26|16562.26|16554.32|16554.32|0
1622040760000|2021-05-26 14:52:40|16566.23|16566.23|16566.23|16566.23|16566.23|16566.23|16566.23|16566.23|0
1622040790000|2021-05-26 14:53:10|16564.83|16564.83|16564.83|16564.83|16564.83|16564.83|16564.83|16564.83|0
1622040810000|2021-05-26 14:53:30|16568.8|16568.8|16568.8|16568.8|16568.8|16568.8|16568.8|16568.8|0
1622040820000|2021-05-26 14:53:40|16572.76|16572.76|16574.16|16574.16|16574.16|16574.16|16572.76|16572.76|0
1622040840000|2021-05-26 14:54:00|16570.19|16570.19|16574.16|16574.16|16574.16|16574.16|16570.19|16570.19|0
1622040850000|2021-05-26 14:54:10|16570.19|16570.19|16570.19|16570.19|16574.16|16574.16|16566.23|16566.23|0
1622040870000|2021-05-26 14:54:30|16574.16|16574.16|16578.13|16578.13|16578.13|16578.13|16574.16|16574.16|0
1622040920000|2021-05-26 14:55:20|16579.53|16579.53|16579.53|16579.53|16579.53|16579.53|16579.53|16579.53|0
1622040950000|2021-05-26 14:55:50|16575.56|16575.56|16579.53|16579.53|16579.53|16579.53|16575.56|16575.56|0
1622040960000|2021-05-26 14:56:00|16575.56|16575.56|16575.56|16575.56|16575.56|16575.56|16575.56|16575.56|0
1622040990000|2021-05-26 14:56:30|16574.16|16574.16|16574.16|16574.16|16574.16|16574.16|16574.16|16574.16|0
1622041030000|2021-05-26 14:57:10|16575.31|16575.31|16575.31|16575.31|16575.31|16575.31|16575.31|16575.31|0
1622041110000|2021-05-26 14:58:30|16576.71|16576.71|16576.71|16576.71|16576.71|16576.71|16576.71|16576.71|0
1622041190000|2021-05-26 14:59:50|16578.11|16578.11|16578.11|16578.11|16578.11|16578.11|16578.11|16578.11|0
1622041210000|2021-05-26 15:00:10|16582.07|16582.07|16582.07|16582.07|16582.07|16582.07|16582.07|16582.07|0
1622041270000|2021-05-26 15:01:10|16583.47|16583.47|16583.47|16583.47|16583.47|16583.47|16583.47|16583.47|0
1622041290000|2021-05-26 15:01:30|16584.87|16584.87|16584.87|16584.87|16584.87|16584.87|16584.87|16584.87|0
1622041320000|2021-05-26 15:02:00|16586.02|16586.02|16587.42|16587.42|16587.42|16587.42|16586.02|16586.02|0
1622041350000|2021-05-26 15:02:30|16581.82|16581.82|16581.82|16581.82|16581.82|16581.82|16581.82|16581.82|0
1622041400000|2021-05-26 15:03:20|16583.22|16583.22|16584.62|16584.62|16584.62|16584.62|16583.22|16583.22|0
1622041480000|2021-05-26 15:04:40|16580.65|16580.65|16584.62|16584.62|16584.62|16584.62|16580.65|16580.65|0
1622041540000|2021-05-26 15:05:40|16580.65|16580.65|16584.62|16584.62|16584.62|16584.62|16580.65|16580.65|0
1622041580000|2021-05-26 15:06:20|16583.47|16583.47|16583.47|16583.47|16583.47|16583.47|16583.47|16583.47|0
1622041660000|2021-05-26 15:07:40|16582.07|16582.07|16582.07|16582.07|16582.07|16582.07|16582.07|16582.07|0
1622041710000|2021-05-26 15:08:30|16578.11|16578.11|16578.11|16578.11|16578.11|16578.11|16578.11|16578.11|0
1622041760000|2021-05-26 15:09:20|16582.07|16582.07|16584.87|16584.87|16584.87|16584.87|16582.07|16582.07|0
1622041790000|2021-05-26 15:09:50|16586.27|16586.27|16586.27|16586.27|16586.27|16586.27|16586.27|16586.27|0
1622041800000|2021-05-26 15:10:00|16587.67|16587.67|16587.67|16587.67|16587.67|16587.67|16587.67|16587.67|0
1622041890000|2021-05-26 15:11:30|16583.7|16583.7|16583.7|16583.7|16583.7|16583.7|16583.7|16583.7|0
1622041900000|2021-05-26 15:11:40|16582.3|16582.3|16582.3|16582.3|16582.3|16582.3|16582.3|16582.3|0
1622041960000|2021-05-26 15:12:40|16583.7|16583.7|16583.7|16583.7|16583.7|16583.7|16583.7|16583.7|0
1622041970000|2021-05-26 15:12:50|16595.6|16595.6|16591.63|16591.63|16595.6|16595.6|16591.63|16591.63|0
1622042040000|2021-05-26 15:14:00|16593.03|16593.03|16594.43|16594.43|16594.43|16594.43|16593.03|16593.03|0
1622042060000|2021-05-26 15:14:20|16586.49|16586.49|16586.49|16586.49|16586.49|16586.49|16586.49|16586.49|0
1622042080000|2021-05-26 15:14:40|16590.46|16590.46|16594.43|16594.43|16594.43|16594.43|16590.46|16590.46|0
1622042110000|2021-05-26 15:15:10|16591.63|16591.63|16594.43|16594.43|16594.43|16594.43|16591.63|16591.63|0
1622042130000|2021-05-26 15:15:30|16597.23|16597.23|16601.42|16601.42|16601.42|16601.42|16597.23|16597.23|0
1622042190000|2021-05-26 15:16:30|16600.02|16600.02|16600.02|16600.02|16600.02|16600.02|16600.02|16600.02|0
1622042200000|2021-05-26 15:16:40|16598.62|16598.62|16598.62|16598.62|16598.62|16598.62|16598.62|16598.62|0
1622042230000|2021-05-26 15:17:10|16593.03|16593.03|16593.03|16593.03|16593.03|16593.03|16593.03|16593.03|0
1622042270000|2021-05-26 15:17:50|16591.63|16591.63|16593.03|16593.03|16593.03|16593.03|16591.63|16591.63|0
1622042290000|2021-05-26 15:18:10|16589.06|16589.06|16587.67|16587.67|16589.06|16589.06|16587.67|16587.67|0
1622042300000|2021-05-26 15:18:20|16589.06|16589.06|16589.06|16589.06|16589.06|16589.06|16589.06|16589.06|0
1622042340000|2021-05-26 15:19:00|16590.46|16590.46|16594.43|16594.43|16594.43|16594.43|16590.46|16590.46|0
1622042350000|2021-05-26 15:19:10|16595.83|16595.83|16597.23|16597.23|16597.23|16597.23|16595.83|16595.83|0
1622042370000|2021-05-26 15:19:30|16598.62|16598.62|16598.62|16598.62|16598.62|16598.62|16598.62|16598.62|0
1622042390000|2021-05-26 15:19:50|16600.02|16600.02|16601.42|16601.42|16601.42|16601.42|16600.02|16600.02|0
1622042420000|2021-05-26 15:20:20|16602.82|16602.82|16604.22|16604.22|16604.22|16604.22|16602.82|16602.82|0
1622042430000|2021-05-26 15:20:30|16605.61|16605.61|16605.61|16605.61|16605.61|16605.61|16605.61|16605.61|0
1622042440000|2021-05-26 15:20:40|16604.47|16604.47|16603.07|16603.07|16604.47|16604.47|16603.07|16603.07|0
1622042450000|2021-05-26 15:20:50|16601.67|16601.67|16601.67|16601.67|16601.67|16601.67|16601.67|16601.67|0
1622042470000|2021-05-26 15:21:10|16597.7|16597.7|16597.7|16597.7|16597.7|16597.7|16597.7|16597.7|0
1622042480000|2021-05-26 15:21:20|16593.73|16593.73|16593.73|16593.73|16593.73|16593.73|16593.73|16593.73|0
1622042500000|2021-05-26 15:21:40|16592.34|16592.34|16592.34|16592.34|16592.34|16592.34|16592.34|16592.34|0
1622042510000|2021-05-26 15:21:50|16590.94|16590.94|16592.34|16592.34|16592.34|16592.34|16590.94|16590.94|0
1622042550000|2021-05-26 15:22:30|16596.3|16596.3|16597.7|16597.7|16597.7|16597.7|16596.3|16596.3|0
1622042570000|2021-05-26 15:22:50|16599.1|16599.1|16600.5|16600.5|16600.5|16600.5|16599.1|16599.1|0
1622042600000|2021-05-26 15:23:20|16599.1|16599.1|16597.7|16597.7|16599.1|16599.1|16597.7|16597.7|0
1622042640000|2021-05-26 15:24:00|16596.3|16596.3|16596.3|16596.3|16596.3|16596.3|16596.3|16596.3|0
1622042660000|2021-05-26 15:24:20|16594.91|16594.91|16594.91|16594.91|16594.91|16594.91|16594.91|16594.91|0
1622042680000|2021-05-26 15:24:40|16596.3|16596.3|16596.3|16596.3|16596.3|16596.3|16596.3|16596.3|0
1622042690000|2021-05-26 15:24:50|16597.45|16597.45|16597.45|16597.45|16597.45|16597.45|16597.45|16597.45|0
1622042710000|2021-05-26 15:25:10|16598.85|16598.85|16600.25|16600.25|16600.25|16600.25|16598.85|16598.85|0
1622042720000|2021-05-26 15:25:20|16598.85|16598.85|16596.28|16596.28|16600.25|16600.25|16596.28|16596.28|0
1622042750000|2021-05-26 15:25:50|16594.88|16594.88|16594.88|16594.88|16594.88|16594.88|16594.88|16594.88|0
1622042770000|2021-05-26 15:26:10|16593.48|16593.48|16593.48|16593.48|16593.48|16593.48|16593.48|16593.48|0
1622042790000|2021-05-26 15:26:30|16597.45|16597.45|16597.45|16597.45|16597.45|16597.45|16597.45|16597.45|0
1622042810000|2021-05-26 15:26:50|16601.42|16601.42|16601.42|16601.42|16601.42|16601.42|16601.42|16601.42|0
1622042830000|2021-05-26 15:27:10|16597.45|16597.45|16593.48|16593.48|16597.45|16597.45|16593.48|16593.48|0
1622042860000|2021-05-26 15:27:40|16594.88|16594.88|16591.19|16591.19|16594.88|16594.88|16590.04|16590.04|0
1622042880000|2021-05-26 15:28:00|16589.79|16589.79|16589.79|16589.79|16589.79|16589.79|16589.79|16589.79|0
1622042930000|2021-05-26 15:28:50|16591.19|16591.19|16591.19|16591.19|16591.19|16591.19|16591.19|16591.19|0
1622042940000|2021-05-26 15:29:00|16587.22|16587.22|16584.92|16584.92|16587.22|16587.22|16583.78|16583.78|0
1622042960000|2021-05-26 15:29:20|16583.53|16583.53|16584.92|16584.92|16584.92|16584.92|16583.53|16583.53|0
1622042970000|2021-05-26 15:29:30|16586.32|16586.32|16586.32|16586.32|16586.32|16586.32|16586.32|16586.32|0
1622042980000|2021-05-26 15:29:40|16583.53|16583.53|16591.46|16591.46|16591.46|16591.46|16583.53|16583.53|0
1622042990000|2021-05-26 15:29:50|16595.43|16595.43|16604.99|16604.99|16604.99|16604.99|16595.43|16595.43|0
1622099700000|2021-05-27 07:15:00|16598.09|16598.09|16590.16|16590.16|16598.09|16598.09|16590.16|16590.16|0
1622099720000|2021-05-27 07:15:20|16586.19|16586.19|16586.19|16586.19|16586.19|16586.19|16586.19|16586.19|0
1622099760000|2021-05-27 07:16:00|16587.34|16587.34|16588.48|16588.48|16588.48|16588.48|16587.34|16587.34|0
1622099800000|2021-05-27 07:16:40|16596.42|16596.42|16596.42|16596.42|16596.42|16596.42|16596.42|16596.42|0
1622099820000|2021-05-27 07:17:00|16604.35|16604.35|16600.39|16600.39|16604.35|16604.35|16600.39|16600.39|0
1622099830000|2021-05-27 07:17:10|16596.42|16596.42|16596.42|16596.42|16596.42|16596.42|16596.42|16596.42|0
1622099880000|2021-05-27 07:18:00|16592.45|16592.45|16593.85|16593.85|16593.85|16593.85|16592.45|16592.45|0
1622099900000|2021-05-27 07:18:20|16591.05|16591.05|16591.05|16591.05|16591.05|16591.05|16591.05|16591.05|0
1622099910000|2021-05-27 07:18:30|16583.12|16583.12|16583.12|16583.12|16583.12|16583.12|16583.12|16583.12|0
1622099970000|2021-05-27 07:19:30|16579.15|16579.15|16579.15|16579.15|16579.15|16579.15|16579.15|16579.15|0
1622100010000|2021-05-27 07:20:10|16583.12|16583.12|16583.12|16583.12|16583.12|16583.12|16583.12|16583.12|0
1622100020000|2021-05-27 07:20:20|16595.02|16595.02|16601.28|16601.28|16604.1|16604.1|16595.02|16595.02|0
1622100040000|2021-05-27 07:20:40|16605.25|16605.25|16605.25|16605.25|16605.25|16605.25|16605.25|16605.25|0
1622100060000|2021-05-27 07:21:00|16609.45|16609.45|16609.45|16609.45|16609.45|16609.45|16609.45|16609.45|0
1622100080000|2021-05-27 07:21:20|16617.38|16617.38|16617.38|16617.38|16617.38|16617.38|16617.38|16617.38|0
1622100090000|2021-05-27 07:21:30|16620.18|16620.18|16620.18|16620.18|16620.18|16620.18|16620.18|16620.18|0
1622100100000|2021-05-27 07:21:40|16624.15|16624.15|16620.18|16620.18|16624.15|16624.15|16620.18|16620.18|0
1622100110000|2021-05-27 07:21:50|16624.15|16624.15|16624.15|16624.15|16624.15|16624.15|16624.15|16624.15|0
1622100120000|2021-05-27 07:22:00|16625.54|16625.54|16625.54|16625.54|16625.54|16625.54|16625.54|16625.54|0
1622100190000|2021-05-27 07:23:10|16629.51|16629.51|16629.51|16629.51|16629.51|16629.51|16629.51|16629.51|0
1622100210000|2021-05-27 07:23:30|16637.45|16637.45|16637.45|16637.45|16637.45|16637.45|16637.45|16637.45|0
1622100240000|2021-05-27 07:24:00|16633.48|16633.48|16633.48|16633.48|16633.48|16633.48|16633.48|16633.48|0
1622100250000|2021-05-27 07:24:10|16629.51|16629.51|16629.51|16629.51|16629.51|16629.51|16629.51|16629.51|0
1622100300000|2021-05-27 07:25:00|16625.54|16625.54|16625.54|16625.54|16625.54|16625.54|16625.54|16625.54|0
1622100310000|2021-05-27 07:25:10|16626.69|16626.69|16626.69|16626.69|16626.69|16626.69|16626.69|16626.69|0
1622100320000|2021-05-27 07:25:20|16630.66|16630.66|16630.66|16630.66|16630.66|16630.66|16630.66|16630.66|0
1622100330000|2021-05-27 07:25:30|16634.63|16634.63|16634.63|16634.63|16634.63|16634.63|16634.63|16634.63|0
1622100370000|2021-05-27 07:26:10|16638.6|16638.6|16638.6|16638.6|16638.6|16638.6|16638.6|16638.6|0
1622100390000|2021-05-27 07:26:30|16645.59|16645.59|16645.59|16645.59|16645.59|16645.59|16645.59|16645.59|0
1622100420000|2021-05-27 07:27:00|16649.55|16649.55|16652.35|16652.35|16652.35|16652.35|16649.55|16649.55|0
1622100430000|2021-05-27 07:27:10|16656.32|16656.32|16656.32|16656.32|16656.32|16656.32|16656.32|16656.32|0
1622100450000|2021-05-27 07:27:30|16660.28|16660.28|16664.25|16664.25|16664.25|16664.25|16660.28|16660.28|0
1622100460000|2021-05-27 07:27:40|16668.22|16668.22|16668.22|16668.22|16668.22|16668.22|16668.22|16668.22|0
1622100490000|2021-05-27 07:28:10|16676.16|16676.16|16676.16|16676.16|16676.16|16676.16|16676.16|16676.16|0
1622100510000|2021-05-27 07:28:30|16672.19|16672.19|16672.19|16672.19|16672.19|16672.19|16672.19|16672.19|0
1622100540000|2021-05-27 07:29:00|16676.16|16676.16|16676.16|16676.16|16676.16|16676.16|16676.16|16676.16|0
1622100560000|2021-05-27 07:29:20|16672.19|16672.19|16672.19|16672.19|16672.19|16672.19|16672.19|16672.19|0
1622100590000|2021-05-27 07:29:50|16680.58|16680.58|16680.58|16680.58|16680.58|16680.58|16680.58|16680.58|0
1622100600000|2021-05-27 07:30:00|16684.54|16684.54|16684.54|16684.54|16684.54|16684.54|16684.54|16684.54|0
1622100610000|2021-05-27 07:30:10|16688.51|16688.51|16688.51|16688.51|16688.51|16688.51|16688.51|16688.51|0
1622100620000|2021-05-27 07:30:20|16692.48|16692.48|16692.48|16692.48|16692.48|16692.48|16692.48|16692.48|0
1622100660000|2021-05-27 07:31:00|16688.51|16688.51|16684.54|16684.54|16688.51|16688.51|16684.54|16684.54|0
1622100670000|2021-05-27 07:31:10|16676.61|16676.61|16676.61|16676.61|16676.61|16676.61|16676.61|16676.61|0
1622100720000|2021-05-27 07:32:00|16680.58|16680.58|16680.58|16680.58|16680.58|16680.58|16680.58|16680.58|0
1622100770000|2021-05-27 07:32:50|16677.78|16677.78|16677.78|16677.78|16677.78|16677.78|16677.78|16677.78|0
1622100780000|2021-05-27 07:33:00|16669.84|16669.84|16661.91|16661.91|16669.84|16669.84|16661.91|16661.91|0
1622100820000|2021-05-27 07:33:40|16668.9|16668.9|16676.83|16676.83|16676.83|16676.83|16668.9|16668.9|0
1622100840000|2021-05-27 07:34:00|16674.04|16674.04|16671.24|16671.24|16674.04|16674.04|16671.24|16671.24|0
1622100850000|2021-05-27 07:34:10|16674.04|16674.04|16668.67|16668.67|16676.83|16676.83|16668.67|16668.67|0
1622100860000|2021-05-27 07:34:20|16670.07|16670.07|16670.07|16670.07|16670.07|16670.07|16670.07|16670.07|0
1622100870000|2021-05-27 07:34:30|16671.47|16671.47|16671.47|16671.47|16671.47|16671.47|16671.47|16671.47|0
1622100880000|2021-05-27 07:34:40|16672.62|16672.62|16672.62|16672.62|16672.62|16672.62|16672.62|16672.62|0
1622100890000|2021-05-27 07:34:50|16669.82|16669.82|16669.82|16669.82|16669.82|16669.82|16669.82|16669.82|0
1622100910000|2021-05-27 07:35:10|16674.02|16674.02|16674.02|16674.02|16674.02|16674.02|16674.02|16674.02|0
1622100940000|2021-05-27 07:35:40|16670.05|16670.05|16670.05|16670.05|16670.05|16670.05|16670.05|16670.05|0
1622100990000|2021-05-27 07:36:30|16668.65|16668.65|16664.68|16664.68|16668.65|16668.65|16664.68|16664.68|0
1622101010000|2021-05-27 07:36:50|16661.89|16661.89|16661.89|16661.89|16661.89|16661.89|16661.89|16661.89|0
1622101050000|2021-05-27 07:37:30|16665.85|16665.85|16661.89|16661.89|16665.85|16665.85|16661.89|16661.89|0
1622101070000|2021-05-27 07:37:50|16657.92|16657.92|16657.92|16657.92|16657.92|16657.92|16657.92|16657.92|0
1622101080000|2021-05-27 07:38:00|16653.95|16653.95|16644.87|16644.87|16653.95|16653.95|16642.05|16642.05|0
1622101090000|2021-05-27 07:38:10|16643.47|16643.47|16643.47|16643.47|16643.47|16643.47|16643.47|16643.47|0
1622101100000|2021-05-27 07:38:20|16644.87|16644.87|16644.87|16644.87|16644.87|16644.87|16644.87|16644.87|0
1622101160000|2021-05-27 07:39:20|16648.83|16648.83|16648.83|16648.83|16648.83|16648.83|16648.83|16648.83|0
1622101180000|2021-05-27 07:39:40|16652.8|16652.8|16652.8|16652.8|16652.8|16652.8|16652.8|16652.8|0
1622101190000|2021-05-27 07:39:50|16657|16657|16657|16657|16657|16657|16657|16657|0
1622101200000|2021-05-27 07:40:00|16660.96|16660.96|16664.93|16664.93|16664.93|16664.93|16660.96|16660.96|0
1622101230000|2021-05-27 07:40:30|16660.96|16660.96|16660.96|16660.96|16660.96|16660.96|16660.96|16660.96|0
1622101250000|2021-05-27 07:40:50|16662.36|16662.36|16662.36|16662.36|16662.36|16662.36|16662.36|16662.36|0
1622101290000|2021-05-27 07:41:30|16665.16|16665.16|16665.16|16665.16|16665.16|16665.16|16665.16|16665.16|0
1622101310000|2021-05-27 07:41:50|16669.13|16669.13|16669.13|16669.13|16669.13|16669.13|16669.13|16669.13|0
1622101340000|2021-05-27 07:42:20|16673.32|16673.32|16673.32|16673.32|16673.32|16673.32|16673.32|16673.32|0
1622101360000|2021-05-27 07:42:40|16669.13|16669.13|16669.13|16669.13|16669.13|16669.13|16669.13|16669.13|0
1622101370000|2021-05-27 07:42:50|16667.73|16667.73|16667.73|16667.73|16667.73|16667.73|16667.73|16667.73|0
1622101410000|2021-05-27 07:43:30|16666.33|16666.33|16654.43|16654.43|16666.33|16666.33|16654.43|16654.43|0
1622101470000|2021-05-27 07:44:30|16658.62|16658.62|16658.62|16658.62|16658.62|16658.62|16658.62|16658.62|0
1622101550000|2021-05-27 07:45:50|16666.56|16666.56|16666.56|16666.56|16666.56|16666.56|16666.56|16666.56|0
1622101590000|2021-05-27 07:46:30|16670.52|16670.52|16670.52|16670.52|16670.52|16670.52|16670.52|16670.52|0
1622101620000|2021-05-27 07:47:00|16674.72|16674.72|16674.72|16674.72|16674.72|16674.72|16674.72|16674.72|0
1622101630000|2021-05-27 07:47:10|16678.69|16678.69|16678.69|16678.69|16678.69|16678.69|16678.69|16678.69|0
1622101640000|2021-05-27 07:47:20|16674.72|16674.72|16674.72|16674.72|16674.72|16674.72|16674.72|16674.72|0
1622101810000|2021-05-27 07:50:10|16678.69|16678.69|16678.69|16678.69|16678.69|16678.69|16678.69|16678.69|0
1622101870000|2021-05-27 07:51:10|16681.48|16681.48|16681.48|16681.48|16681.48|16681.48|16681.48|16681.48|0
1622101880000|2021-05-27 07:51:20|16685.45|16685.45|16685.45|16685.45|16685.45|16685.45|16685.45|16685.45|0
1622101920000|2021-05-27 07:52:00|16688.02|16688.02|16688.02|16688.02|16688.02|16688.02|16688.02|16688.02|0
1622101990000|2021-05-27 07:53:10|16683.82|16683.82|16683.82|16683.82|16683.82|16683.82|16683.82|16683.82|0
1622102040000|2021-05-27 07:54:00|16685.22|16685.22|16690.34|16690.34|16690.34|16690.34|16685.22|16685.22|0
1622102050000|2021-05-27 07:54:10|16694.53|16694.53|16697.33|16697.33|16697.33|16697.33|16694.53|16694.53|0
1622102100000|2021-05-27 07:55:00|16698.73|16698.73|16698.73|16698.73|16698.73|16698.73|16698.73|16698.73|0
1622102120000|2021-05-27 07:55:20|16701.52|16701.52|16701.52|16701.52|16701.52|16701.52|16701.52|16701.52|0
1622102140000|2021-05-27 07:55:40|16704.32|16704.32|16700.35|16700.35|16704.32|16704.32|16700.35|16700.35|0
1622102150000|2021-05-27 07:55:50|16704.32|16704.32|16704.32|16704.32|16704.32|16704.32|16704.32|16704.32|0
1622102210000|2021-05-27 07:56:50|16708.29|16708.29|16708.29|16708.29|16708.29|16708.29|16708.29|16708.29|0
1622102220000|2021-05-27 07:57:00|16711.08|16711.08|16711.08|16711.08|16711.08|16711.08|16711.08|16711.08|0
1622102240000|2021-05-27 07:57:20|16715.28|16715.28|16718.07|16718.07|16718.07|16718.07|16715.28|16715.28|0
1622102250000|2021-05-27 07:57:30|16722.04|16722.04|16718.07|16718.07|16722.04|16722.04|16718.07|16718.07|0
1622102260000|2021-05-27 07:57:40|16715.28|16715.28|16715.28|16715.28|16715.28|16715.28|16715.28|16715.28|0
1622102270000|2021-05-27 07:57:50|16711.31|16711.31|16711.31|16711.31|16711.31|16711.31|16711.31|16711.31|0
1622102280000|2021-05-27 07:58:00|16709.91|16709.91|16709.91|16709.91|16709.91|16709.91|16709.91|16709.91|0
1622102290000|2021-05-27 07:58:10|16707.11|16707.11|16699.18|16699.18|16707.11|16707.11|16699.18|16699.18|0
1622102310000|2021-05-27 07:58:30|16703.15|16703.15|16703.15|16703.15|16703.15|16703.15|16703.15|16703.15|0
1622102360000|2021-05-27 07:59:20|16704.3|16704.3|16704.3|16704.3|16704.3|16704.3|16704.3|16704.3|0
1622102400000|2021-05-27 08:00:00|16711.29|16711.29|16711.29|16711.29|16711.29|16711.29|16711.29|16711.29|0
1622102410000|2021-05-27 08:00:10|16715.25|16715.25|16720.62|16720.62|16720.62|16720.62|16715.25|16715.25|0
1622102580000|2021-05-27 08:03:00|16722.02|16722.02|16720.62|16720.62|16722.02|16722.02|16720.62|16720.62|0
1622102630000|2021-05-27 08:03:50|16724.59|16724.59|16724.59|16724.59|16724.59|16724.59|16724.59|16724.59|0
1622102640000|2021-05-27 08:04:00|16727.38|16727.38|16725.98|16725.98|16727.38|16727.38|16725.98|16725.98|0
1622102660000|2021-05-27 08:04:20|16729.95|16729.95|16729.95|16729.95|16729.95|16729.95|16729.95|16729.95|0
1622102700000|2021-05-27 08:05:00|16727.66|16727.66|16726.51|16726.51|16727.66|16727.66|16726.51|16726.51|0
1622102740000|2021-05-27 08:05:40|16730.48|16730.48|16730.48|16730.48|16730.48|16730.48|16730.48|16730.48|0
1622102760000|2021-05-27 08:06:00|16734.44|16734.44|16734.44|16734.44|16734.44|16734.44|16734.44|16734.44|0
1622102770000|2021-05-27 08:06:10|16728.85|16728.85|16728.85|16728.85|16728.85|16728.85|16728.85|16728.85|0
1622102800000|2021-05-27 08:06:40|16727.45|16727.45|16727.45|16727.45|16727.45|16727.45|16727.45|16727.45|0
1622102810000|2021-05-27 08:06:50|16730.25|16730.25|16722.31|16722.31|16730.25|16730.25|16722.31|16722.31|0
1622102860000|2021-05-27 08:07:40|16723.71|16723.71|16723.71|16723.71|16723.71|16723.71|16723.71|16723.71|0
1622102870000|2021-05-27 08:07:50|16725.11|16725.11|16725.11|16725.11|16725.11|16725.11|16725.11|16725.11|0
1622102940000|2021-05-27 08:09:00|16726.51|16726.51|16726.51|16726.51|16726.51|16726.51|16726.51|16726.51|0
1622102950000|2021-05-27 08:09:10|16725.36|16725.36|16729.55|16729.55|16729.55|16729.55|16725.36|16725.36|0
1622103050000|2021-05-27 08:10:50|16733.52|16733.52|16729.55|16729.55|16733.52|16733.52|16729.55|16729.55|0
1622103120000|2021-05-27 08:12:00|16735.15|16735.15|16735.15|16735.15|16735.15|16735.15|16735.15|16735.15|0
1622103130000|2021-05-27 08:12:10|16731.18|16731.18|16739.11|16739.11|16739.11|16739.11|16731.18|16731.18|0
1622103180000|2021-05-27 08:13:00|16740.51|16740.51|16740.51|16740.51|16740.51|16740.51|16740.51|16740.51|0
1622103220000|2021-05-27 08:13:40|16744.48|16744.48|16736.54|16736.54|16744.48|16744.48|16736.54|16736.54|0
1622103290000|2021-05-27 08:14:50|16737.94|16737.94|16737.94|16737.94|16737.94|16737.94|16737.94|16737.94|0
1622103320000|2021-05-27 08:15:20|16739.09|16739.09|16739.09|16739.09|16739.09|16739.09|16739.09|16739.09|0
1622103340000|2021-05-27 08:15:40|16734.9|16734.9|16734.9|16734.9|16734.9|16734.9|16734.9|16734.9|0
1622103380000|2021-05-27 08:16:20|16730.93|16730.93|16730.93|16730.93|16730.93|16730.93|16730.93|16730.93|0
1622103640000|2021-05-27 08:20:40|16721.14|16721.14|16721.14|16721.14|16721.14|16721.14|16721.14|16721.14|0
1622103660000|2021-05-27 08:21:00|16723.94|16723.94|16728.13|16728.13|16728.13|16728.13|16723.94|16723.94|0
1622103810000|2021-05-27 08:23:30|16726.73|16726.73|16725.34|16725.34|16726.73|16726.73|16725.34|16725.34|0
1622103850000|2021-05-27 08:24:10|16723.94|16723.94|16723.94|16723.94|16723.94|16723.94|16723.94|16723.94|0
1622103890000|2021-05-27 08:24:50|16719.97|16719.97|16719.97|16719.97|16719.97|16719.97|16716|16716|0
1622103940000|2021-05-27 08:25:40|16723.94|16723.94|16723.94|16723.94|16723.94|16723.94|16723.94|16723.94|0
1622104050000|2021-05-27 08:27:30|16722.54|16722.54|16722.54|16722.54|16722.54|16722.54|16722.54|16722.54|0
1622104080000|2021-05-27 08:28:00|16723.94|16723.94|16721.14|16721.14|16723.94|16723.94|16721.14|16721.14|0
1622104090000|2021-05-27 08:28:10|16723.94|16723.94|16726.73|16726.73|16729.53|16729.53|16723.94|16723.94|0
1622104130000|2021-05-27 08:28:50|16728.13|16728.13|16728.13|16728.13|16728.13|16728.13|16728.13|16728.13|0
1622104150000|2021-05-27 08:29:10|16730.93|16730.93|16730.93|16730.93|16730.93|16730.93|16730.93|16730.93|0
1622104200000|2021-05-27 08:30:00|16732.33|16732.33|16740.26|16740.26|16740.26|16740.26|16732.33|16732.33|0
1622104260000|2021-05-27 08:31:00|16741.66|16741.66|16741.66|16741.66|16743.06|16743.06|16741.66|16741.66|0
1622104300000|2021-05-27 08:31:40|16740.26|16740.26|16740.26|16740.26|16740.26|16740.26|16740.26|16740.26|0
1622104310000|2021-05-27 08:31:50|16737.47|16737.47|16737.47|16737.47|16737.47|16737.47|16737.47|16737.47|0
1622104390000|2021-05-27 08:33:10|16741.43|16741.43|16741.43|16741.43|16741.43|16741.43|16741.43|16741.43|0
1622104500000|2021-05-27 08:35:00|16738.64|16738.64|16737.24|16737.24|16738.64|16738.64|16734.44|16734.44|0
1622104510000|2021-05-27 08:35:10|16733.27|16733.27|16729.3|16729.3|16733.27|16733.27|16729.3|16729.3|0
1622104550000|2021-05-27 08:35:50|16728.16|16728.16|16727.01|16727.01|16728.16|16728.16|16727.01|16727.01|0
1622104600000|2021-05-27 08:36:40|16723.04|16723.04|16730.98|16730.98|16730.98|16730.98|16723.04|16723.04|0
1622104630000|2021-05-27 08:37:10|16737.74|16737.74|16737.74|16737.74|16737.74|16737.74|16737.74|16737.74|0
1622104670000|2021-05-27 08:37:50|16741.71|16741.71|16737.74|16737.74|16741.71|16741.71|16737.74|16737.74|0
1622104760000|2021-05-27 08:39:20|16734.94|16734.94|16734.94|16734.94|16734.94|16734.94|16734.94|16734.94|0
1622104860000|2021-05-27 08:41:00|16736.09|16736.09|16736.09|16736.09|16736.09|16736.09|16736.09|16736.09|0
1622104920000|2021-05-27 08:42:00|16733.3|16733.3|16734.69|16734.69|16734.69|16734.69|16733.3|16733.3|0
1622104940000|2021-05-27 08:42:20|16738.66|16738.66|16738.66|16738.66|16738.66|16738.66|16738.66|16738.66|0
1622104970000|2021-05-27 08:42:50|16737.26|16737.26|16737.26|16737.26|16737.26|16737.26|16737.26|16737.26|0
1622105060000|2021-05-27 08:44:20|16735.87|16735.87|16735.87|16735.87|16735.87|16735.87|16735.87|16735.87|0
1622105090000|2021-05-27 08:44:50|16739.83|16739.83|16739.83|16739.83|16739.83|16739.83|16739.83|16739.83|0
1622105210000|2021-05-27 08:46:50|16738.44|16738.44|16739.83|16739.83|16739.83|16739.83|16738.44|16738.44|0
1622105230000|2021-05-27 08:47:10|16738.44|16738.44|16738.44|16738.44|16738.44|16738.44|16738.44|16738.44|0
1622105290000|2021-05-27 08:48:10|16742.63|16742.63|16741.23|16741.23|16742.63|16742.63|16741.23|16741.23|0
1622105330000|2021-05-27 08:48:50|16737.26|16737.26|16733.3|16733.3|16737.26|16737.26|16733.3|16733.3|0
1622105420000|2021-05-27 08:50:20|16729.33|16729.33|16725.36|16725.36|16729.33|16729.33|16725.36|16725.36|0
1622105480000|2021-05-27 08:51:20|16721.39|16721.39|16721.39|16721.39|16721.39|16721.39|16721.39|16721.39|0
1622105510000|2021-05-27 08:51:50|16719.99|16719.99|16717.42|16717.42|16721.39|16721.39|16717.42|16717.42|0
1622105520000|2021-05-27 08:52:00|16716.03|16716.03|16716.03|16716.03|16716.03|16716.03|16716.03|16716.03|0
1622105540000|2021-05-27 08:52:20|16713.23|16713.23|16718.6|16718.6|16718.6|16718.6|16713.23|16713.23|0
1622105580000|2021-05-27 08:53:00|16717.2|16717.2|16719.99|16719.99|16719.99|16719.99|16717.2|16717.2|0
1622105600000|2021-05-27 08:53:20|16718.6|16718.6|16719.99|16719.99|16719.99|16719.99|16718.6|16718.6|0
1622105610000|2021-05-27 08:53:30|16718.6|16718.6|16718.6|16718.6|16718.6|16718.6|16718.6|16718.6|0
1622105630000|2021-05-27 08:53:50|16722.56|16722.56|16723.96|16723.96|16723.96|16723.96|16722.56|16722.56|0
1622105670000|2021-05-27 08:54:30|16722.56|16722.56|16722.56|16722.56|16722.56|16722.56|16722.56|16722.56|0
1622105690000|2021-05-27 08:54:50|16721.17|16721.17|16721.17|16721.17|16721.17|16721.17|16718.37|16718.37|0
1622105700000|2021-05-27 08:55:00|16722.56|16722.56|16721.17|16721.17|16722.56|16722.56|16721.17|16721.17|0
1622105710000|2021-05-27 08:55:10|16719.77|16719.77|16716.97|16716.97|16719.77|16719.77|16716.97|16716.97|0
1622105730000|2021-05-27 08:55:30|16712.78|16712.78|16712.78|16712.78|16712.78|16712.78|16712.78|16712.78|0
1622105780000|2021-05-27 08:56:20|16714.18|16714.18|16712.78|16712.78|16714.18|16714.18|16712.78|16712.78|0
1622105790000|2021-05-27 08:56:30|16709.98|16709.98|16709.98|16709.98|16709.98|16709.98|16709.98|16709.98|0
1622105800000|2021-05-27 08:56:40|16704.39|16704.39|16704.39|16704.39|16704.39|16704.39|16704.39|16704.39|0
1622105940000|2021-05-27 08:59:00|16708.36|16708.36|16708.36|16708.36|16708.36|16708.36|16708.36|16708.36|0
1622105990000|2021-05-27 08:59:50|16704.39|16704.39|16694.83|16694.83|16704.39|16704.39|16694.83|16694.83|0
1622106000000|2021-05-27 09:00:00|16698.8|16698.8|16698.8|16698.8|16698.8|16698.8|16698.8|16698.8|0
1622106050000|2021-05-27 09:00:50|16697.4|16697.4|16697.4|16697.4|16697.4|16697.4|16697.4|16697.4|0
1622106060000|2021-05-27 09:01:00|16700.2|16700.2|16700.2|16700.2|16700.2|16700.2|16700.2|16700.2|0
1622106160000|2021-05-27 09:02:40|16697.4|16697.4|16697.4|16697.4|16697.4|16697.4|16697.4|16697.4|0
1622106250000|2021-05-27 09:04:10|16701.37|16701.37|16701.37|16701.37|16701.37|16701.37|16701.37|16701.37|0
1622106320000|2021-05-27 09:05:20|16702.77|16702.77|16702.77|16702.77|16702.77|16702.77|16702.77|16702.77|0
1622106330000|2021-05-27 09:05:30|16699.97|16699.97|16701.37|16701.37|16701.37|16701.37|16699.97|16699.97|0
1622106450000|2021-05-27 09:07:30|16705.34|16705.34|16705.34|16705.34|16705.34|16705.34|16705.34|16705.34|0
1622106460000|2021-05-27 09:07:40|16709.3|16709.3|16709.3|16709.3|16709.3|16709.3|16709.3|16709.3|0
1622106510000|2021-05-27 09:08:30|16713.27|16713.27|16713.27|16713.27|16713.27|16713.27|16713.27|16713.27|0
1622106580000|2021-05-27 09:09:40|16714.67|16714.67|16713.27|16713.27|16714.67|16714.67|16713.27|16713.27|0
1622106600000|2021-05-27 09:10:00|16709.3|16709.3|16709.3|16709.3|16709.3|16709.3|16709.3|16709.3|0
1622106730000|2021-05-27 09:12:10|16710.7|16710.7|16710.7|16710.7|16710.7|16710.7|16710.7|16710.7|0
1622106860000|2021-05-27 09:14:20|16702.77|16702.77|16698.8|16698.8|16702.77|16702.77|16698.8|16698.8|0
1622106950000|2021-05-27 09:15:50|16702.99|16702.99|16704.39|16704.39|16704.39|16704.39|16702.99|16702.99|0
1622106970000|2021-05-27 09:16:10|16705.79|16705.79|16705.79|16705.79|16705.79|16705.79|16705.79|16705.79|0
1622106980000|2021-05-27 09:16:20|16708.58|16708.58|16707.19|16707.19|16708.58|16708.58|16707.19|16707.19|0
1622106990000|2021-05-27 09:16:30|16709.98|16709.98|16711.38|16711.38|16711.38|16711.38|16709.98|16709.98|0
1622107030000|2021-05-27 09:17:10|16712.78|16712.78|16712.78|16712.78|16712.78|16712.78|16712.78|16712.78|0
1622107040000|2021-05-27 09:17:20|16714.18|16714.18|16714.18|16714.18|16714.18|16714.18|16714.18|16714.18|0
1622107050000|2021-05-27 09:17:30|16715.57|16715.57|16715.57|16715.57|16715.57|16715.57|16715.57|16715.57|0
1622107170000|2021-05-27 09:19:30|16718.37|16718.37|16718.37|16718.37|16718.37|16718.37|16718.37|16718.37|0
1622107180000|2021-05-27 09:19:40|16726.31|16726.31|16726.31|16726.31|16726.31|16726.31|16726.31|16726.31|0
1622107200000|2021-05-27 09:20:00|16730.27|16730.27|16730.27|16730.27|16730.27|16730.27|16730.27|16730.27|0
1622107220000|2021-05-27 09:20:20|16731.67|16731.67|16731.67|16731.67|16731.67|16731.67|16731.67|16731.67|0
1622107270000|2021-05-27 09:21:10|16732.82|16732.82|16732.82|16732.82|16732.82|16732.82|16732.82|16732.82|0
1622107300000|2021-05-27 09:21:40|16734.22|16734.22|16734.22|16734.22|16734.22|16734.22|16734.22|16734.22|0
1622107320000|2021-05-27 09:22:00|16738.19|16738.19|16738.19|16738.19|16738.19|16738.19|16738.19|16738.19|0
1622107380000|2021-05-27 09:23:00|16736.79|16736.79|16733.99|16733.99|16736.79|16736.79|16733.99|16733.99|0
1622107490000|2021-05-27 09:24:50|16726.06|16726.06|16726.06|16726.06|16726.06|16726.06|16726.06|16726.06|0
1622107550000|2021-05-27 09:25:50|16724.66|16724.66|16724.66|16724.66|16724.66|16724.66|16724.66|16724.66|0
1622107580000|2021-05-27 09:26:20|16723.26|16723.26|16717.67|16717.67|16723.26|16723.26|16717.67|16717.67|0
1622107660000|2021-05-27 09:27:40|16716.52|16716.52|16716.52|16716.52|16716.52|16716.52|16716.52|16716.52|0
1622107690000|2021-05-27 09:28:10|16715.12|16715.12|16715.12|16715.12|16715.12|16715.12|16715.12|16715.12|0
1622107730000|2021-05-27 09:28:50|16711.15|16711.15|16708.36|16708.36|16711.15|16711.15|16708.36|16708.36|0
1622107740000|2021-05-27 09:29:00|16704.39|16704.39|16704.39|16704.39|16704.39|16704.39|16704.39|16704.39|0
1622108020000|2021-05-27 09:33:40|16707.19|16707.19|16709.98|16709.98|16709.98|16709.98|16707.19|16707.19|0
1622108050000|2021-05-27 09:34:10|16707.19|16707.19|16707.19|16707.19|16707.19|16707.19|16707.19|16707.19|0
1622108110000|2021-05-27 09:35:10|16704.39|16704.39|16704.39|16704.39|16704.39|16704.39|16704.39|16704.39|0
1622108180000|2021-05-27 09:36:20|16701.59|16701.59|16701.59|16701.59|16701.59|16701.59|16701.59|16701.59|0
1622108200000|2021-05-27 09:36:40|16705.56|16705.56|16705.56|16705.56|16705.56|16705.56|16705.56|16705.56|0
1622108320000|2021-05-27 09:38:40|16704.41|16704.41|16704.41|16704.41|16704.41|16704.41|16704.41|16704.41|0
1622108410000|2021-05-27 09:40:10|16705.56|16705.56|16705.56|16705.56|16705.56|16705.56|16705.56|16705.56|0
1622108560000|2021-05-27 09:42:40|16701.59|16701.59|16701.59|16701.59|16701.59|16701.59|16701.59|16701.59|0
1622108640000|2021-05-27 09:44:00|16698.8|16698.8|16700.2|16700.2|16700.2|16700.2|16698.8|16698.8|0
1622108650000|2021-05-27 09:44:10|16694.6|16694.6|16700.2|16700.2|16700.2|16700.2|16694.6|16694.6|0
1622108670000|2021-05-27 09:44:30|16704.16|16704.16|16704.16|16704.16|16704.16|16704.16|16704.16|16704.16|0
1622108700000|2021-05-27 09:45:00|16700.2|16700.2|16700.2|16700.2|16700.2|16700.2|16700.2|16700.2|0
1622108730000|2021-05-27 09:45:30|16704.39|16704.39|16704.39|16704.39|16704.39|16704.39|16704.39|16704.39|0
1622108740000|2021-05-27 09:45:40|16707.19|16707.19|16707.19|16707.19|16707.19|16707.19|16707.19|16707.19|0
1622108770000|2021-05-27 09:46:10|16708.58|16708.58|16708.58|16708.58|16708.58|16708.58|16708.58|16708.58|0
1622108800000|2021-05-27 09:46:40|16704.39|16704.39|16704.39|16704.39|16704.39|16704.39|16704.39|16704.39|0
1622108920000|2021-05-27 09:48:40|16708.36|16708.36|16708.36|16708.36|16708.36|16708.36|16708.36|16708.36|0
1622108940000|2021-05-27 09:49:00|16706.96|16706.96|16706.96|16706.96|16706.96|16706.96|16706.96|16706.96|0
1622109080000|2021-05-27 09:51:20|16699.02|16699.02|16699.02|16699.02|16699.02|16699.02|16699.02|16699.02|0
1622109100000|2021-05-27 09:51:40|16696.23|16696.23|16694.83|16694.83|16696.23|16696.23|16694.83|16694.83|0
1622109110000|2021-05-27 09:51:50|16698.8|16698.8|16694.83|16694.83|16698.8|16698.8|16694.83|16694.83|0
1622109120000|2021-05-27 09:52:00|16698.8|16698.8|16698.8|16698.8|16698.8|16698.8|16698.8|16698.8|0
1622109240000|2021-05-27 09:54:00|16700.2|16700.2|16700.2|16700.2|16700.2|16700.2|16700.2|16700.2|0
1622109290000|2021-05-27 09:54:50|16701.59|16701.59|16701.59|16701.59|16701.59|16701.59|16701.59|16701.59|0
1622109300000|2021-05-27 09:55:00|16705.56|16705.56|16705.56|16705.56|16705.56|16705.56|16705.56|16705.56|0
1622109330000|2021-05-27 09:55:30|16697.63|16697.63|16705.56|16705.56|16705.56|16705.56|16697.63|16697.63|0
1622109360000|2021-05-27 09:56:00|16697.63|16697.63|16697.63|16697.63|16697.63|16697.63|16697.63|16697.63|0
1622109420000|2021-05-27 09:57:00|16696.48|16696.48|16694.18|16694.18|16696.48|16696.48|16694.18|16694.18|0
1622109450000|2021-05-27 09:57:30|16696.98|16696.98|16698.38|16698.38|16698.38|16698.38|16696.98|16696.98|0
1622109470000|2021-05-27 09:57:50|16701.17|16701.17|16706.76|16706.76|16706.76|16706.76|16701.17|16701.17|0
1622109510000|2021-05-27 09:58:30|16710.73|16710.73|16707.94|16707.94|16710.73|16710.73|16707.94|16707.94|0
1622109540000|2021-05-27 09:59:00|16709.33|16709.33|16710.73|16710.73|16710.73|16710.73|16709.33|16709.33|0
1622109560000|2021-05-27 09:59:20|16714.7|16714.7|16722.64|16722.64|16722.64|16722.64|16714.7|16714.7|0
1622109580000|2021-05-27 09:59:40|16726.6|16726.6|16730.57|16730.57|16730.57|16730.57|16722.64|16722.64|0
1622109660000|2021-05-27 10:01:00|16729.17|16729.17|16719.59|16719.59|16730.32|16730.32|16719.59|16719.59|0
1622109680000|2021-05-27 10:01:20|16715.62|16715.62|16715.62|16715.62|16715.62|16715.62|16715.62|16715.62|0
1622109690000|2021-05-27 10:01:30|16719.59|16719.59|16719.59|16719.59|16719.59|16719.59|16719.59|16719.59|0
1622109720000|2021-05-27 10:02:00|16722.39|16722.39|16720.99|16720.99|16722.39|16722.39|16720.99|16720.99|0
1622109740000|2021-05-27 10:02:20|16719.59|16719.59|16720.99|16720.99|16720.99|16720.99|16719.59|16719.59|0
1622109780000|2021-05-27 10:03:00|16723.78|16723.78|16722.64|16722.64|16723.78|16723.78|16722.64|16722.64|0
1622109810000|2021-05-27 10:03:30|16726.6|16726.6|16726.6|16726.6|16726.6|16726.6|16726.6|16726.6|0
1622109820000|2021-05-27 10:03:40|16730.57|16730.57|16730.57|16730.57|16730.57|16730.57|16730.57|16730.57|0
1622109860000|2021-05-27 10:04:20|16734.54|16734.54|16742.47|16742.47|16742.47|16742.47|16734.54|16734.54|0
1622109870000|2021-05-27 10:04:30|16738.51|16738.51|16738.51|16738.51|16738.51|16738.51|16738.51|16738.51|0
1622109880000|2021-05-27 10:04:40|16742.47|16742.47|16742.47|16742.47|16742.47|16742.47|16738.51|16738.51|0
1622109890000|2021-05-27 10:04:50|16738.51|16738.51|16738.51|16738.51|16738.51|16738.51|16738.51|16738.51|0
1622109910000|2021-05-27 10:05:10|16739.9|16739.9|16742.7|16742.7|16742.7|16742.7|16739.9|16739.9|0
1622109950000|2021-05-27 10:05:50|16738.73|16738.73|16738.73|16738.73|16738.73|16738.73|16738.73|16738.73|0
1622109960000|2021-05-27 10:06:00|16742.7|16742.7|16742.7|16742.7|16742.7|16742.7|16742.7|16742.7|0
1622109970000|2021-05-27 10:06:10|16746.67|16746.67|16746.67|16746.67|16746.67|16746.67|16746.67|16746.67|0
1622109990000|2021-05-27 10:06:30|16745.27|16745.27|16735.94|16735.94|16745.27|16745.27|16735.94|16735.94|0
1622110010000|2021-05-27 10:06:50|16734.54|16734.54|16738.51|16738.51|16738.51|16738.51|16734.54|16734.54|0
1622110170000|2021-05-27 10:09:30|16742.47|16742.47|16742.47|16742.47|16742.47|16742.47|16742.47|16742.47|0
1622110250000|2021-05-27 10:10:50|16746.44|16746.44|16750.41|16750.41|16754.38|16754.38|16742.47|16742.47|0
1622110260000|2021-05-27 10:11:00|16742.47|16742.47|16746.44|16746.44|16754.38|16754.38|16742.47|16742.47|0
1622110270000|2021-05-27 10:11:10|16754.38|16754.38|16750.41|16750.41|16754.38|16754.38|16750.41|16750.41|0
1622110280000|2021-05-27 10:11:20|16746.44|16746.44|16738.51|16738.51|16746.44|16746.44|16738.51|16738.51|0
1622110290000|2021-05-27 10:11:30|16739.9|16739.9|16743.87|16743.87|16743.87|16743.87|16739.9|16739.9|0
1622110300000|2021-05-27 10:11:40|16745.02|16745.02|16745.02|16745.02|16745.02|16745.02|16745.02|16745.02|0
1622110360000|2021-05-27 10:12:40|16741.05|16741.05|16735.69|16735.69|16741.05|16741.05|16735.69|16735.69|0
1622110370000|2021-05-27 10:12:50|16732.89|16732.89|16732.89|16732.89|16732.89|16732.89|16732.89|16732.89|0
1622110380000|2021-05-27 10:13:00|16728.92|16728.92|16728.92|16728.92|16728.92|16728.92|16728.92|16728.92|0
1622110400000|2021-05-27 10:13:20|16724.96|16724.96|16724.96|16724.96|16724.96|16724.96|16724.96|16724.96|0
1622110470000|2021-05-27 10:14:30|16728.92|16728.92|16728.92|16728.92|16728.92|16728.92|16728.92|16728.92|0
1622110490000|2021-05-27 10:14:50|16730.32|16730.32|16730.32|16730.32|16730.32|16730.32|16730.32|16730.32|0
1622110500000|2021-05-27 10:15:00|16728.92|16728.92|16728.92|16728.92|16728.92|16728.92|16728.92|16728.92|0
1622110550000|2021-05-27 10:15:50|16730.32|16730.32|16730.32|16730.32|16730.32|16730.32|16730.32|16730.32|0
1622110600000|2021-05-27 10:16:40|16734.29|16734.29|16738.26|16738.26|16738.26|16738.26|16734.29|16734.29|0
1622110640000|2021-05-27 10:17:20|16742.22|16742.22|16742.22|16742.22|16742.22|16742.22|16742.22|16742.22|0
1622110660000|2021-05-27 10:17:40|16746.19|16746.19|16742.22|16742.22|16746.19|16746.19|16742.22|16742.22|0
1622110670000|2021-05-27 10:17:50|16746.19|16746.19|16746.19|16746.19|16746.19|16746.19|16746.19|16746.19|0
1622110690000|2021-05-27 10:18:10|16744.79|16744.79|16744.79|16744.79|16744.79|16744.79|16744.79|16744.79|0
1622110750000|2021-05-27 10:19:10|16748.76|16748.76|16748.76|16748.76|16748.76|16748.76|16748.76|16748.76|0
1622110760000|2021-05-27 10:19:20|16751.56|16751.56|16755.53|16755.53|16755.53|16755.53|16751.56|16751.56|0
1622110770000|2021-05-27 10:19:30|16751.33|16751.33|16751.33|16751.33|16751.33|16751.33|16751.33|16751.33|0
1622110800000|2021-05-27 10:20:00|16755.3|16755.3|16751.33|16751.33|16755.3|16755.3|16751.33|16751.33|0
1622110860000|2021-05-27 10:21:00|16747.36|16747.36|16747.36|16747.36|16747.36|16747.36|16747.36|16747.36|0
1622110870000|2021-05-27 10:21:10|16743.4|16743.4|16743.4|16743.4|16743.4|16743.4|16743.4|16743.4|0
1622110920000|2021-05-27 10:22:00|16747.36|16747.36|16751.33|16751.33|16751.33|16751.33|16747.36|16747.36|0
1622110940000|2021-05-27 10:22:20|16748.54|16748.54|16733.38|16733.38|16748.54|16748.54|16733.38|16733.38|0
1622110950000|2021-05-27 10:22:30|16734.78|16734.78|16736.18|16736.18|16738.16|16738.16|16734.78|16734.78|0
1622110980000|2021-05-27 10:23:00|16732.21|16732.21|16732.21|16732.21|16732.21|16732.21|16732.21|16732.21|0
1622110990000|2021-05-27 10:23:10|16736.18|16736.18|16736.18|16736.18|16736.18|16736.18|16736.18|16736.18|0
1622111040000|2021-05-27 10:24:00|16737.58|16737.58|16738.98|16738.98|16740.37|16740.37|16737.58|16737.58|0
1622111080000|2021-05-27 10:24:40|16737.58|16737.58|16737.58|16737.58|16737.58|16737.58|16737.58|16737.58|0
1622111090000|2021-05-27 10:24:50|16736.18|16736.18|16736.18|16736.18|16736.18|16736.18|16736.18|16736.18|0
1622111150000|2021-05-27 10:25:50|16734.78|16734.78|16734.78|16734.78|16734.78|16734.78|16734.78|16734.78|0
1622111220000|2021-05-27 10:27:00|16730.81|16730.81|16730.81|16730.81|16730.81|16730.81|16730.81|16730.81|0
1622111240000|2021-05-27 10:27:20|16729.42|16729.42|16722.88|16722.88|16730.81|16730.81|16722.88|16722.88|0
1622111300000|2021-05-27 10:28:20|16718.91|16718.91|16718.91|16718.91|16718.91|16718.91|16718.91|16718.91|0
1622111310000|2021-05-27 10:28:30|16726.85|16726.85|16730.81|16730.81|16730.81|16730.81|16726.85|16726.85|0
1622111350000|2021-05-27 10:29:10|16734.78|16734.78|16734.78|16734.78|16734.78|16734.78|16734.78|16734.78|0
1622111390000|2021-05-27 10:29:50|16738.75|16738.75|16742.72|16742.72|16742.72|16742.72|16734.78|16734.78|0
1622111550000|2021-05-27 10:32:30|16745.51|16745.51|16744.12|16744.12|16745.51|16745.51|16744.12|16744.12|0
1622111580000|2021-05-27 10:33:00|16742.72|16742.72|16742.72|16742.72|16742.72|16742.72|16742.72|16742.72|0
1622111650000|2021-05-27 10:34:10|16744.12|16744.12|16742.72|16742.72|16744.12|16744.12|16742.72|16742.72|0
1622111670000|2021-05-27 10:34:30|16741.32|16741.32|16742.72|16742.72|16742.72|16742.72|16741.32|16741.32|0
1622111700000|2021-05-27 10:35:00|16738.75|16738.75|16738.75|16738.75|16738.75|16738.75|16738.75|16738.75|0
1622111730000|2021-05-27 10:35:30|16742.72|16742.72|16742.72|16742.72|16742.72|16742.72|16742.72|16742.72|0
1622111750000|2021-05-27 10:35:50|16734.78|16734.78|16734.78|16734.78|16734.78|16734.78|16734.78|16734.78|0
1622111800000|2021-05-27 10:36:40|16738.75|16738.75|16738.75|16738.75|16738.75|16738.75|16738.75|16738.75|0
1622111820000|2021-05-27 10:37:00|16740.15|16740.15|16740.15|16740.15|16740.15|16740.15|16740.15|16740.15|0
1622111870000|2021-05-27 10:37:50|16744.12|16744.12|16744.12|16744.12|16744.12|16744.12|16744.12|16744.12|0
1622111880000|2021-05-27 10:38:00|16740.15|16740.15|16744.12|16744.12|16744.12|16744.12|16740.15|16740.15|0
1622111900000|2021-05-27 10:38:20|16740.15|16740.15|16744.12|16744.12|16744.12|16744.12|16736.18|16736.18|0
1622111910000|2021-05-27 10:38:30|16740.15|16740.15|16740.15|16740.15|16740.15|16740.15|16740.15|16740.15|0
1622111920000|2021-05-27 10:38:40|16744.12|16744.12|16744.12|16744.12|16744.12|16744.12|16744.12|16744.12|0
1622111930000|2021-05-27 10:38:50|16748.08|16748.08|16748.08|16748.08|16748.08|16748.08|16748.08|16748.08|0
1622112060000|2021-05-27 10:41:00|16746.68|16746.68|16746.68|16746.68|16746.68|16746.68|16746.68|16746.68|0
1622112300000|2021-05-27 10:45:00|16750.65|16750.65|16750.65|16750.65|16750.65|16750.65|16750.65|16750.65|0
1622112310000|2021-05-27 10:45:10|16754.62|16754.62|16758.59|16758.59|16758.59|16758.59|16754.62|16754.62|0
1622112320000|2021-05-27 10:45:20|16750.65|16750.65|16750.65|16750.65|16750.65|16750.65|16750.65|16750.65|0
1622112330000|2021-05-27 10:45:30|16758.59|16758.59|16758.59|16758.59|16758.59|16758.59|16758.59|16758.59|0
1622112340000|2021-05-27 10:45:40|16759.99|16759.99|16759.99|16759.99|16759.99|16759.99|16759.99|16759.99|0
1622112350000|2021-05-27 10:45:50|16756.02|16756.02|16756.02|16756.02|16756.02|16756.02|16756.02|16756.02|0
1622112420000|2021-05-27 10:47:00|16754.62|16754.62|16754.62|16754.62|16754.62|16754.62|16753.22|16753.22|0
1622112430000|2021-05-27 10:47:10|16756.02|16756.02|16756.02|16756.02|16756.02|16756.02|16756.02|16756.02|0
1622112460000|2021-05-27 10:47:40|16752.05|16752.05|16752.05|16752.05|16752.05|16752.05|16752.05|16752.05|0
1622112540000|2021-05-27 10:49:00|16748.08|16748.08|16744.12|16744.12|16748.08|16748.08|16744.12|16744.12|0
1622112550000|2021-05-27 10:49:10|16752.05|16752.05|16752.05|16752.05|16752.05|16752.05|16752.05|16752.05|0
1622112580000|2021-05-27 10:49:40|16750.65|16750.65|16750.65|16750.65|16750.65|16750.65|16750.65|16750.65|0
1622112590000|2021-05-27 10:49:50|16749.25|16749.25|16750.65|16750.65|16750.65|16750.65|16749.25|16749.25|0
1622112700000|2021-05-27 10:51:40|16749.25|16749.25|16750.65|16750.65|16750.65|16750.65|16749.25|16749.25|0
1622112800000|2021-05-27 10:53:20|16747.86|16747.86|16750.65|16750.65|16750.65|16750.65|16745.06|16745.06|0
1622112820000|2021-05-27 10:53:40|16742.72|16742.72|16742.72|16742.72|16742.72|16742.72|16742.72|16742.72|0
1622112830000|2021-05-27 10:53:50|16746.68|16746.68|16746.68|16746.68|16746.68|16746.68|16746.68|16746.68|0
1622112870000|2021-05-27 10:54:30|16747.83|16747.83|16748.08|16748.08|16748.08|16748.08|16745.54|16745.54|0
1622112880000|2021-05-27 10:54:40|16749.23|16749.23|16749.23|16749.23|16749.23|16749.23|16749.23|16749.23|0
1622112890000|2021-05-27 10:54:50|16752.67|16752.67|16753.82|16753.82|16753.82|16753.82|16751.53|16751.53|0
1622112920000|2021-05-27 10:55:20|16757.27|16757.27|16757.27|16757.27|16757.27|16757.27|16757.27|16757.27|0
1622112930000|2021-05-27 10:55:30|16761.86|16761.86|16758.41|16758.41|16761.86|16761.86|16758.41|16758.41|0
1622112960000|2021-05-27 10:56:00|16757.27|16757.27|16757.27|16757.27|16757.27|16757.27|16757.27|16757.27|0
1622113010000|2021-05-27 10:56:50|16758.66|16758.66|16758.66|16758.66|16758.66|16758.66|16758.66|16758.66|0
1622113090000|2021-05-27 10:58:10|16754.7|16754.7|16758.66|16758.66|16758.66|16758.66|16754.7|16754.7|0
1622113110000|2021-05-27 10:58:30|16762.63|16762.63|16762.63|16762.63|16762.63|16762.63|16762.63|16762.63|0
1622113120000|2021-05-27 10:58:40|16758.66|16758.66|16758.66|16758.66|16758.66|16758.66|16750.73|16750.73|0
1622113140000|2021-05-27 10:59:00|16760.06|16760.06|16760.06|16760.06|16760.06|16760.06|16760.06|16760.06|0
1622113150000|2021-05-27 10:59:10|16764.26|16764.26|16764.26|16764.26|16764.26|16764.26|16764.26|16764.26|0
1622113200000|2021-05-27 11:00:00|16765.66|16765.66|16765.66|16765.66|16765.66|16765.66|16765.66|16765.66|0
1622113320000|2021-05-27 11:02:00|16777.56|16777.56|16785.49|16785.49|16785.49|16785.49|16773.59|16773.59|0
1622113330000|2021-05-27 11:02:10|16789.46|16789.46|16789.46|16789.46|16789.46|16789.46|16789.46|16789.46|0
1622113350000|2021-05-27 11:02:30|16793.43|16793.43|16793.43|16793.43|16793.43|16793.43|16793.43|16793.43|0
1622113390000|2021-05-27 11:03:10|16792.03|16792.03|16792.03|16792.03|16792.03|16792.03|16792.03|16792.03|0
1622113400000|2021-05-27 11:03:20|16788.06|16788.06|16788.06|16788.06|16788.06|16788.06|16788.06|16788.06|0
1622113410000|2021-05-27 11:03:30|16789.21|16789.21|16788.96|16788.96|16790.36|16790.36|16788.96|16788.96|0
1622113420000|2021-05-27 11:03:40|16784.99|16784.99|16784.99|16784.99|16784.99|16784.99|16784.99|16784.99|0
1622113440000|2021-05-27 11:04:00|16781.03|16781.03|16773.09|16773.09|16781.03|16781.03|16773.09|16773.09|0
1622113580000|2021-05-27 11:06:20|16774.49|16774.49|16774.49|16774.49|16774.49|16774.49|16774.49|16774.49|0
1622113630000|2021-05-27 11:07:10|16773.09|16773.09|16773.09|16773.09|16773.09|16773.09|16773.09|16773.09|0
1622113770000|2021-05-27 11:09:30|16765.16|16765.16|16765.16|16765.16|16765.16|16765.16|16765.16|16765.16|0
1622113950000|2021-05-27 11:12:30|16761.19|16761.19|16761.19|16761.19|16761.19|16761.19|16761.19|16761.19|0
1622113960000|2021-05-27 11:12:40|16769.12|16769.12|16773.09|16773.09|16773.09|16773.09|16769.12|16769.12|0
1622114000000|2021-05-27 11:13:20|16769.12|16769.12|16761.19|16761.19|16769.12|16769.12|16761.19|16761.19|0
1622114030000|2021-05-27 11:13:50|16762.59|16762.59|16765.38|16765.38|16765.38|16765.38|16762.59|16762.59|0
1622114040000|2021-05-27 11:14:00|16769.35|16769.35|16777.28|16777.28|16777.28|16777.28|16769.35|16769.35|0
1622114110000|2021-05-27 11:15:10|16781.48|16781.48|16781.48|16781.48|16781.48|16781.48|16781.48|16781.48|0
1622114150000|2021-05-27 11:15:50|16777.28|16777.28|16777.28|16777.28|16777.28|16777.28|16777.28|16777.28|0
1622114180000|2021-05-27 11:16:20|16773.32|16773.32|16773.32|16773.32|16773.32|16773.32|16773.32|16773.32|0
1622114190000|2021-05-27 11:16:30|16777.28|16777.28|16777.28|16777.28|16777.28|16777.28|16777.28|16777.28|0
1622114220000|2021-05-27 11:17:00|16775.89|16775.89|16775.89|16775.89|16775.89|16775.89|16775.89|16775.89|0
1622114420000|2021-05-27 11:20:20|16777.28|16777.28|16777.28|16777.28|16777.28|16777.28|16777.28|16777.28|0
1622114430000|2021-05-27 11:20:30|16780.08|16780.08|16780.08|16780.08|16780.08|16780.08|16780.08|16780.08|0
1622114440000|2021-05-27 11:20:40|16781.48|16781.48|16781.48|16781.48|16781.48|16781.48|16781.48|16781.48|0
1622114460000|2021-05-27 11:21:00|16780.08|16780.08|16780.08|16780.08|16780.08|16780.08|16780.08|16780.08|0
1622114510000|2021-05-27 11:21:50|16772.15|16772.15|16773.32|16773.32|16773.32|16773.32|16769.35|16769.35|0
1622114600000|2021-05-27 11:23:20|16769.35|16769.35|16769.35|16769.35|16769.35|16769.35|16769.35|16769.35|0
1622114610000|2021-05-27 11:23:30|16768.2|16768.2|16767.05|16767.05|16768.2|16768.2|16767.05|16767.05|0
1622114640000|2021-05-27 11:24:00|16765.66|16765.66|16765.66|16765.66|16765.66|16765.66|16765.66|16765.66|0
1622114730000|2021-05-27 11:25:30|16757.72|16757.72|16757.72|16757.72|16757.72|16757.72|16757.72|16757.72|0
1622114740000|2021-05-27 11:25:40|16761.69|16761.69|16773.59|16773.59|16773.59|16773.59|16761.69|16761.69|0
1622114760000|2021-05-27 11:26:00|16769.62|16769.62|16765.66|16765.66|16773.59|16773.59|16765.66|16765.66|0
1622114890000|2021-05-27 11:28:10|16761.69|16761.69|16753.75|16753.75|16761.69|16761.69|16753.75|16753.75|0
1622114900000|2021-05-27 11:28:20|16749.78|16749.78|16749.78|16749.78|16749.78|16749.78|16749.78|16749.78|0
1622114980000|2021-05-27 11:29:40|16753.75|16753.75|16757.72|16757.72|16757.72|16757.72|16753.75|16753.75|0
1622114990000|2021-05-27 11:29:50|16756.32|16756.32|16754.92|16754.92|16756.32|16756.32|16754.92|16754.92|0
1622115000000|2021-05-27 11:30:00|16753.53|16753.53|16753.53|16753.53|16753.53|16753.53|16753.53|16753.53|0
1622115010000|2021-05-27 11:30:10|16754.67|16754.67|16751.23|16751.23|16754.67|16754.67|16751.23|16751.23|0
1622115020000|2021-05-27 11:30:20|16755.2|16755.2|16755.2|16755.2|16755.2|16755.2|16755.2|16755.2|0
1622115030000|2021-05-27 11:30:30|16759.16|16759.16|16755.2|16755.2|16759.16|16759.16|16755.2|16755.2|0
1622115060000|2021-05-27 11:31:00|16747.26|16747.26|16755.2|16755.2|16755.2|16755.2|16747.26|16747.26|0
1622115170000|2021-05-27 11:32:50|16751.23|16751.23|16751.23|16751.23|16751.23|16751.23|16751.23|16751.23|0
1622115240000|2021-05-27 11:34:00|16747.26|16747.26|16746.11|16746.11|16747.26|16747.26|16746.11|16746.11|0
1622115310000|2021-05-27 11:35:10|16747.26|16747.26|16746.11|16746.11|16747.26|16747.26|16746.11|16746.11|0
1622115360000|2021-05-27 11:36:00|16738.18|16738.18|16738.18|16738.18|16738.18|16738.18|16738.18|16738.18|0
1622115410000|2021-05-27 11:36:50|16734.21|16734.21|16738.18|16738.18|16738.18|16738.18|16734.21|16734.21|0
1622115450000|2021-05-27 11:37:30|16742.15|16742.15|16742.15|16742.15|16742.15|16742.15|16742.15|16742.15|0
1622115480000|2021-05-27 11:38:00|16746.11|16746.11|16750.08|16750.08|16750.08|16750.08|16746.11|16746.11|0
1622115540000|2021-05-27 11:39:00|16746.11|16746.11|16746.11|16746.11|16746.11|16746.11|16746.11|16746.11|0
1622115550000|2021-05-27 11:39:10|16744.72|16744.72|16744.72|16744.72|16744.72|16744.72|16744.72|16744.72|0
1622115700000|2021-05-27 11:41:40|16750.31|16750.31|16750.31|16750.31|16750.31|16750.31|16750.31|16750.31|0
1622115750000|2021-05-27 11:42:30|16751.71|16751.71|16748.91|16748.91|16751.71|16751.71|16748.91|16748.91|0
1622115860000|2021-05-27 11:44:20|16752.88|16752.88|16756.85|16756.85|16756.85|16756.85|16752.88|16752.88|0
1622115880000|2021-05-27 11:44:40|16752.88|16752.88|16756.85|16756.85|16756.85|16756.85|16752.88|16752.88|0
1622115890000|2021-05-27 11:44:50|16759.64|16759.64|16759.64|16759.64|16759.64|16759.64|16759.64|16759.64|0
1622116050000|2021-05-27 11:47:30|16763.61|16763.61|16767.58|16767.58|16767.58|16767.58|16763.61|16763.61|0
1622116080000|2021-05-27 11:48:00|16770.37|16770.37|16770.37|16770.37|16770.37|16770.37|16770.37|16770.37|0
1622116200000|2021-05-27 11:50:00|16766.41|16766.41|16774.34|16774.34|16774.34|16774.34|16766.41|16766.41|0
1622116210000|2021-05-27 11:50:10|16770.37|16770.37|16770.37|16770.37|16770.37|16770.37|16770.37|16770.37|0
1622116220000|2021-05-27 11:50:20|16774.34|16774.34|16774.34|16774.34|16774.34|16774.34|16774.34|16774.34|0
1622116250000|2021-05-27 11:50:50|16770.37|16770.37|16774.34|16774.34|16774.34|16774.34|16770.37|16770.37|0
1622116300000|2021-05-27 11:51:40|16771.54|16771.54|16772.94|16772.94|16772.94|16772.94|16771.54|16771.54|0
1622116310000|2021-05-27 11:51:50|16768.97|16768.97|16768.97|16768.97|16768.97|16768.97|16768.97|16768.97|0
1622116380000|2021-05-27 11:53:00|16765.01|16765.01|16765.01|16765.01|16765.01|16765.01|16765.01|16765.01|0
1622116420000|2021-05-27 11:53:40|16766.41|16766.41|16768.97|16768.97|16770.37|16770.37|16766.41|16766.41|0
1622116430000|2021-05-27 11:53:50|16771.77|16771.77|16771.77|16771.77|16771.77|16771.77|16771.77|16771.77|0
1622116470000|2021-05-27 11:54:30|16770.37|16770.37|16770.37|16770.37|16770.37|16770.37|16770.37|16770.37|0
1622116580000|2021-05-27 11:56:20|16771.77|16771.77|16771.77|16771.77|16771.77|16771.77|16771.77|16771.77|0
1622116600000|2021-05-27 11:56:40|16775.74|16775.74|16775.74|16775.74|16775.74|16775.74|16775.74|16775.74|0
1622116620000|2021-05-27 11:57:00|16783.67|16783.67|16787.64|16787.64|16787.64|16787.64|16783.67|16783.67|0
1622116680000|2021-05-27 11:58:00|16783.67|16783.67|16779.71|16779.71|16783.67|16783.67|16779.71|16779.71|0
1622116710000|2021-05-27 11:58:30|16775.74|16775.74|16775.74|16775.74|16775.74|16775.74|16775.74|16775.74|0
1622116730000|2021-05-27 11:58:50|16771.77|16771.77|16771.77|16771.77|16771.77|16771.77|16771.77|16771.77|0
1622116760000|2021-05-27 11:59:20|16770.37|16770.37|16770.37|16770.37|16770.37|16770.37|16770.37|16770.37|0
1622116780000|2021-05-27 11:59:40|16771.77|16771.77|16771.77|16771.77|16771.77|16771.77|16771.77|16771.77|0
1622116800000|2021-05-27 12:00:00|16772.92|16772.92|16781.1|16781.1|16781.1|16781.1|16771.77|16771.77|0
1622116810000|2021-05-27 12:00:10|16785.3|16785.3|16786.45|16786.45|16786.45|16786.45|16785.3|16785.3|0
1622116820000|2021-05-27 12:00:20|16790.64|16790.64|16790.64|16790.64|16790.64|16790.64|16790.64|16790.64|0
1622116830000|2021-05-27 12:00:30|16789.24|16789.24|16789.24|16789.24|16789.24|16789.24|16789.24|16789.24|0
1622116860000|2021-05-27 12:01:00|16793.21|16793.21|16799.97|16799.97|16799.97|16799.97|16793.21|16793.21|0
1622116890000|2021-05-27 12:01:30|16795.78|16795.78|16794.38|16794.38|16795.78|16795.78|16794.38|16794.38|0
1622116920000|2021-05-27 12:02:00|16795.78|16795.78|16798.58|16798.58|16798.58|16798.58|16795.78|16795.78|0
1622116940000|2021-05-27 12:02:20|16794.61|16794.61|16794.61|16794.61|16794.61|16794.61|16794.61|16794.61|0
1622116950000|2021-05-27 12:02:30|16793.21|16793.21|16793.21|16793.21|16793.21|16793.21|16793.21|16793.21|0
1622116980000|2021-05-27 12:03:00|16797.18|16797.18|16797.18|16797.18|16797.18|16797.18|16797.18|16797.18|0
1622117090000|2021-05-27 12:04:50|16792.98|16792.98|16792.98|16792.98|16792.98|16792.98|16792.98|16792.98|0
1622117150000|2021-05-27 12:05:50|16796.95|16796.95|16786.72|16786.72|16796.95|16796.95|16786.72|16786.72|0
1622117190000|2021-05-27 12:06:30|16783.92|16783.92|16783.92|16783.92|16783.92|16783.92|16783.92|16783.92|0
1622117200000|2021-05-27 12:06:40|16786.72|16786.72|16786.72|16786.72|16786.72|16786.72|16786.72|16786.72|0
1622117280000|2021-05-27 12:08:00|16785.32|16785.32|16785.32|16785.32|16785.32|16785.32|16785.32|16785.32|0
1622117320000|2021-05-27 12:08:40|16781.35|16781.35|16779.96|16779.96|16781.35|16781.35|16779.96|16779.96|0
1622117350000|2021-05-27 12:09:10|16775.99|16775.99|16775.99|16775.99|16775.99|16775.99|16775.99|16775.99|0
1622117360000|2021-05-27 12:09:20|16774.59|16774.59|16774.59|16774.59|16774.59|16774.59|16774.59|16774.59|0
1622117390000|2021-05-27 12:09:50|16773.44|16773.44|16773.44|16773.44|16773.44|16773.44|16773.44|16773.44|0
1622117460000|2021-05-27 12:11:00|16772.29|16772.29|16772.29|16772.29|16772.29|16772.29|16772.29|16772.29|0
1622117510000|2021-05-27 12:11:50|16768.33|16768.33|16764.36|16764.36|16768.33|16768.33|16764.36|16764.36|0
1622117560000|2021-05-27 12:12:40|16762.96|16762.96|16762.96|16762.96|16762.96|16762.96|16762.96|16762.96|0
1622117580000|2021-05-27 12:13:00|16766.93|16766.93|16778.83|16778.83|16778.83|16778.83|16766.93|16766.93|0
1622117640000|2021-05-27 12:14:00|16780.23|16780.23|16780.23|16780.23|16780.23|16780.23|16780.23|16780.23|0
1622117660000|2021-05-27 12:14:20|16776.26|16776.26|16776.26|16776.26|16776.26|16776.26|16776.26|16776.26|0
1622117700000|2021-05-27 12:15:00|16774.86|16774.86|16776.26|16776.26|16776.26|16776.26|16774.86|16774.86|0
1622117760000|2021-05-27 12:16:00|16777.41|16777.41|16777.41|16777.41|16777.41|16777.41|16777.41|16777.41|0
1622117910000|2021-05-27 12:18:30|16778.56|16778.56|16778.56|16778.56|16778.56|16778.56|16778.56|16778.56|0
1622118020000|2021-05-27 12:20:20|16779.96|16779.96|16777.16|16777.16|16779.96|16779.96|16777.16|16777.16|0
1622118190000|2021-05-27 12:23:10|16779.96|16779.96|16779.96|16779.96|16779.96|16779.96|16779.96|16779.96|0
1622118230000|2021-05-27 12:23:50|16775.99|16775.99|16775.99|16775.99|16775.99|16775.99|16775.99|16775.99|0
1622118260000|2021-05-27 12:24:20|16774.59|16774.59|16774.59|16774.59|16774.59|16774.59|16774.59|16774.59|0
1622118270000|2021-05-27 12:24:30|16775.99|16775.99|16775.99|16775.99|16775.99|16775.99|16775.99|16775.99|0
1622118280000|2021-05-27 12:24:40|16777.39|16777.39|16777.39|16777.39|16777.39|16777.39|16777.39|16777.39|0
1622118300000|2021-05-27 12:25:00|16776.24|16776.24|16776.24|16776.24|16776.24|16776.24|16776.24|16776.24|0
1622118440000|2021-05-27 12:27:20|16772.27|16772.27|16772.27|16772.27|16772.27|16772.27|16772.27|16772.27|0
1622118470000|2021-05-27 12:27:50|16776.24|16776.24|16780.21|16780.21|16780.21|16780.21|16776.24|16776.24|0
1622118600000|2021-05-27 12:30:00|16778.81|16778.81|16774.84|16774.84|16778.81|16778.81|16773.44|16773.44|0
1622118610000|2021-05-27 12:30:10|16776.24|16776.24|16776.24|16776.24|16776.24|16776.24|16776.24|16776.24|0
1622118620000|2021-05-27 12:30:20|16777.64|16777.64|16777.64|16777.64|16777.64|16777.64|16777.64|16777.64|0
1622118670000|2021-05-27 12:31:10|16780.43|16780.43|16780.43|16780.43|16780.43|16780.43|16780.43|16780.43|0
1622118690000|2021-05-27 12:31:30|16781.83|16781.83|16781.83|16781.83|16781.83|16781.83|16781.83|16781.83|0
1622118720000|2021-05-27 12:32:00|16783.23|16783.23|16783.23|16783.23|16783.23|16783.23|16783.23|16783.23|0
1622118730000|2021-05-27 12:32:10|16784.63|16784.63|16784.63|16784.63|16784.63|16784.63|16784.63|16784.63|0
1622118750000|2021-05-27 12:32:30|16788.59|16788.59|16788.59|16788.59|16788.59|16788.59|16788.59|16788.59|0
1622118800000|2021-05-27 12:33:20|16789.74|16789.74|16789.74|16789.74|16789.74|16789.74|16789.74|16789.74|0
1622118860000|2021-05-27 12:34:20|16793.71|16793.71|16793.71|16793.71|16793.71|16793.71|16793.71|16793.71|0
1622118880000|2021-05-27 12:34:40|16799.3|16799.3|16795.33|16795.33|16799.3|16799.3|16795.33|16795.33|0
1622118920000|2021-05-27 12:35:20|16799.3|16799.3|16800.45|16800.45|16800.45|16800.45|16799.3|16799.3|0
1622118930000|2021-05-27 12:35:30|16792.51|16792.51|16792.51|16792.51|16792.51|16792.51|16792.51|16792.51|0
1622118940000|2021-05-27 12:35:40|16791.12|16791.12|16791.12|16791.12|16791.12|16791.12|16791.12|16791.12|0
1622118960000|2021-05-27 12:36:00|16787.15|16787.15|16787.15|16787.15|16787.15|16787.15|16787.15|16787.15|0
1622119020000|2021-05-27 12:37:00|16784.35|16784.35|16785.75|16785.75|16785.75|16785.75|16781.56|16781.56|0
1622119030000|2021-05-27 12:37:10|16787.15|16787.15|16787.15|16787.15|16787.15|16787.15|16787.15|16787.15|0
1622119070000|2021-05-27 12:37:50|16784.85|16784.85|16784.85|16784.85|16784.85|16784.85|16784.85|16784.85|0
1622119120000|2021-05-27 12:38:40|16786|16786|16786|16786|16786|16786|16786|16786|0
1622119130000|2021-05-27 12:38:50|16783.2|16783.2|16783.2|16783.2|16783.2|16783.2|16783.2|16783.2|0
1622119170000|2021-05-27 12:39:30|16787.17|16787.17|16787.17|16787.17|16787.17|16787.17|16787.17|16787.17|0
1622119200000|2021-05-27 12:40:00|16789.97|16789.97|16789.97|16789.97|16789.97|16789.97|16789.97|16789.97|0
1622119210000|2021-05-27 12:40:10|16787.17|16787.17|16787.17|16787.17|16787.17|16787.17|16787.17|16787.17|0
1622119370000|2021-05-27 12:42:50|16785.77|16785.77|16787.17|16787.17|16787.17|16787.17|16785.77|16785.77|0
1622119380000|2021-05-27 12:43:00|16775.27|16775.27|16771.3|16771.3|16775.27|16775.27|16767.33|16767.33|0
1622119410000|2021-05-27 12:43:30|16775.27|16775.27|16775.27|16775.27|16775.27|16775.27|16775.27|16775.27|0
1622119560000|2021-05-27 12:46:00|16779.24|16779.24|16783.2|16783.2|16783.2|16783.2|16775.27|16775.27|0
1622119570000|2021-05-27 12:46:10|16784.6|16784.6|16784.6|16784.6|16784.6|16784.6|16784.6|16784.6|0
1622119600000|2021-05-27 12:46:40|16783.45|16783.45|16783.45|16783.45|16783.45|16783.45|16783.45|16783.45|0
1622119620000|2021-05-27 12:47:00|16782.06|16782.06|16782.06|16782.06|16782.06|16782.06|16782.06|16782.06|0
1622119700000|2021-05-27 12:48:20|16783.45|16783.45|16783.45|16783.45|16783.45|16783.45|16783.45|16783.45|0
1622119740000|2021-05-27 12:49:00|16787.42|16787.42|16787.42|16787.42|16787.42|16787.42|16787.42|16787.42|0
1622119750000|2021-05-27 12:49:10|16791.39|16791.39|16791.39|16791.39|16791.39|16791.39|16791.39|16791.39|0
1622119810000|2021-05-27 12:50:10|16787.42|16787.42|16787.42|16787.42|16787.42|16787.42|16787.42|16787.42|0
1622119840000|2021-05-27 12:50:40|16786.02|16786.02|16784.63|16784.63|16786.02|16786.02|16781.83|16781.83|0
1622119860000|2021-05-27 12:51:00|16786.02|16786.02|16786.02|16786.02|16786.02|16786.02|16786.02|16786.02|0
1622119950000|2021-05-27 12:52:30|16787.42|16787.42|16787.42|16787.42|16787.42|16787.42|16786.02|16786.02|0
1622119980000|2021-05-27 12:53:00|16791.39|16791.39|16791.39|16791.39|16791.39|16791.39|16791.39|16791.39|0
1622120000000|2021-05-27 12:53:20|16789.99|16789.99|16789.99|16789.99|16789.99|16789.99|16789.99|16789.99|0
1622120050000|2021-05-27 12:54:10|16786.02|16786.02|16786.02|16786.02|16786.02|16786.02|16786.02|16786.02|0
1622120060000|2021-05-27 12:54:20|16784.63|16784.63|16784.63|16784.63|16784.63|16784.63|16784.63|16784.63|0
1622120080000|2021-05-27 12:54:40|16786.02|16786.02|16786.02|16786.02|16786.02|16786.02|16786.02|16786.02|0
1622120270000|2021-05-27 12:57:50|16787.42|16787.42|16787.42|16787.42|16787.42|16787.42|16787.42|16787.42|0
1622120350000|2021-05-27 12:59:10|16791.39|16791.39|16787.42|16787.42|16791.39|16791.39|16787.42|16787.42|0
1622120400000|2021-05-27 13:00:00|16786.02|16786.02|16789.99|16789.99|16789.99|16789.99|16786.02|16786.02|0
1622120410000|2021-05-27 13:00:10|16791.39|16791.39|16791.39|16791.39|16791.39|16791.39|16791.39|16791.39|0
1622120420000|2021-05-27 13:00:20|16792.54|16792.54|16792.54|16792.54|16792.54|16792.54|16792.54|16792.54|0
1622120430000|2021-05-27 13:00:30|16795.33|16795.33|16795.33|16795.33|16795.33|16795.33|16795.33|16795.33|0
1622120450000|2021-05-27 13:00:50|16799.3|16799.3|16803.27|16803.27|16803.27|16803.27|16799.3|16799.3|0
1622120460000|2021-05-27 13:01:00|16804.67|16804.67|16804.67|16804.67|16804.67|16804.67|16804.67|16804.67|0
1622120480000|2021-05-27 13:01:20|16803.27|16803.27|16803.27|16803.27|16803.27|16803.27|16803.27|16803.27|0
1622120500000|2021-05-27 13:01:40|16799.3|16799.3|16799.3|16799.3|16799.3|16799.3|16799.3|16799.3|0
1622120540000|2021-05-27 13:02:20|16803.27|16803.27|16803.27|16803.27|16803.27|16803.27|16803.27|16803.27|0
1622120570000|2021-05-27 13:02:50|16804.42|16804.42|16804.42|16804.42|16804.42|16804.42|16804.42|16804.42|0
1622120630000|2021-05-27 13:03:50|16800.45|16800.45|16800.45|16800.45|16800.45|16800.45|16800.45|16800.45|0
1622120640000|2021-05-27 13:04:00|16796.26|16796.26|16796.26|16796.26|16796.26|16796.26|16796.26|16796.26|0
1622120650000|2021-05-27 13:04:10|16800.22|16800.22|16800.22|16800.22|16800.22|16800.22|16800.22|16800.22|0
1622120660000|2021-05-27 13:04:20|16801.62|16801.62|16800.22|16800.22|16801.62|16801.62|16800.22|16800.22|0
1622120670000|2021-05-27 13:04:30|16797.93|16797.93|16799.33|16799.33|16799.33|16799.33|16795.13|16795.13|0
1622120690000|2021-05-27 13:04:50|16800.72|16800.72|16800.72|16800.72|16800.72|16800.72|16800.72|16800.72|0
1622120820000|2021-05-27 13:07:00|16796.76|16796.76|16796.76|16796.76|16796.76|16796.76|16796.76|16796.76|0
1622120910000|2021-05-27 13:08:30|16799.05|16799.05|16799.05|16799.05|16799.05|16799.05|16799.05|16799.05|0
1622120920000|2021-05-27 13:08:40|16803.02|16803.02|16803.02|16803.02|16803.02|16803.02|16803.02|16803.02|0
1622120990000|2021-05-27 13:09:50|16800.72|16800.72|16800.72|16800.72|16800.72|16800.72|16800.72|16800.72|0
1622121050000|2021-05-27 13:10:50|16804.69|16804.69|16804.69|16804.69|16804.69|16804.69|16804.69|16804.69|0
1622121110000|2021-05-27 13:11:50|16803.29|16803.29|16803.29|16803.29|16803.29|16803.29|16803.29|16803.29|0
1622121120000|2021-05-27 13:12:00|16801.9|16801.9|16801.9|16801.9|16801.9|16801.9|16801.9|16801.9|0
1622121180000|2021-05-27 13:13:00|16803.29|16803.29|16803.29|16803.29|16803.29|16803.29|16803.29|16803.29|0
1622121330000|2021-05-27 13:15:30|16801.9|16801.9|16801.9|16801.9|16801.9|16801.9|16801.9|16801.9|0
1622121450000|2021-05-27 13:17:30|16805.86|16805.86|16805.86|16805.86|16805.86|16805.86|16805.86|16805.86|0
1622121480000|2021-05-27 13:18:00|16807.26|16807.26|16808.66|16808.66|16808.66|16808.66|16807.26|16807.26|0
1622121530000|2021-05-27 13:18:50|16807.51|16807.51|16807.51|16807.51|16807.51|16807.51|16807.51|16807.51|0
1622121560000|2021-05-27 13:19:20|16799.58|16799.58|16799.58|16799.58|16799.58|16799.58|16799.58|16799.58|0
1622121580000|2021-05-27 13:19:40|16800.72|16800.72|16800.72|16800.72|16800.72|16800.72|16800.72|16800.72|0
1622121640000|2021-05-27 13:20:40|16804.69|16804.69|16804.69|16804.69|16804.69|16804.69|16804.69|16804.69|0
1622121660000|2021-05-27 13:21:00|16796.76|16796.76|16788.82|16788.82|16796.76|16796.76|16788.82|16788.82|0
1622121700000|2021-05-27 13:21:40|16784.85|16784.85|16782.06|16782.06|16784.85|16784.85|16782.06|16782.06|0
1622121890000|2021-05-27 13:24:50|16778.09|16778.09|16776.69|16776.69|16778.09|16778.09|16776.69|16776.69|0
1622121900000|2021-05-27 13:25:00|16779.49|16779.49|16778.09|16778.09|16779.49|16779.49|16778.09|16778.09|0
1622121970000|2021-05-27 13:26:10|16786.02|16786.02|16786.02|16786.02|16786.02|16786.02|16786.02|16786.02|0
1622121980000|2021-05-27 13:26:20|16787.17|16787.17|16787.17|16787.17|16787.17|16787.17|16787.17|16787.17|0
1622122000000|2021-05-27 13:26:40|16788.57|16788.57|16788.57|16788.57|16789.97|16789.97|16788.57|16788.57|0
1622122050000|2021-05-27 13:27:30|16787.17|16787.17|16788.57|16788.57|16788.57|16788.57|16787.17|16787.17|0
1622122110000|2021-05-27 13:28:30|16785.77|16785.77|16787.17|16787.17|16787.17|16787.17|16785.77|16785.77|0
1622122180000|2021-05-27 13:29:40|16783.2|16783.2|16783.2|16783.2|16783.2|16783.2|16783.2|16783.2|0
1622122190000|2021-05-27 13:29:50|16782.06|16782.06|16782.06|16782.06|16782.06|16782.06|16782.06|16782.06|0
1622122200000|2021-05-27 13:30:00|16780.66|16780.66|16777.86|16777.86|16780.66|16780.66|16775.07|16775.07|0
1622122220000|2021-05-27 13:30:20|16773.9|16773.9|16773.9|16773.9|16773.9|16773.9|16773.9|16773.9|0
1622122230000|2021-05-27 13:30:30|16775.29|16775.29|16775.29|16775.29|16775.29|16775.29|16775.29|16775.29|0
1622122240000|2021-05-27 13:30:40|16776.69|16776.69|16779.24|16779.24|16779.24|16779.24|16776.69|16776.69|0
1622122250000|2021-05-27 13:30:50|16780.64|16780.64|16782.03|16782.03|16782.03|16782.03|16780.64|16780.64|0
1622122260000|2021-05-27 13:31:00|16783.43|16783.43|16783.43|16783.43|16783.43|16783.43|16783.43|16783.43|0
1622122270000|2021-05-27 13:31:10|16779.24|16779.24|16779.24|16779.24|16779.24|16779.24|16779.24|16779.24|0
1622122290000|2021-05-27 13:31:30|16780.64|16780.64|16780.64|16780.64|16780.64|16780.64|16780.64|16780.64|0
1622122320000|2021-05-27 13:32:00|16779.24|16779.24|16779.24|16779.24|16779.24|16779.24|16779.24|16779.24|0
1622122330000|2021-05-27 13:32:10|16783.2|16783.2|16787.17|16787.17|16787.17|16787.17|16783.2|16783.2|0
1622122340000|2021-05-27 13:32:20|16784.38|16784.38|16784.38|16784.38|16784.38|16784.38|16784.38|16784.38|0
1622122350000|2021-05-27 13:32:30|16782.98|16782.98|16784.38|16784.38|16784.38|16784.38|16782.98|16782.98|0
1622122370000|2021-05-27 13:32:50|16783.23|16783.23|16783.23|16783.23|16783.23|16783.23|16783.23|16783.23|0
1622122380000|2021-05-27 13:33:00|16784.63|16784.63|16781.83|16781.83|16784.63|16784.63|16781.83|16781.83|0
1622122430000|2021-05-27 13:33:50|16785.8|16785.8|16787.2|16787.2|16787.2|16787.2|16785.8|16785.8|0
1622122460000|2021-05-27 13:34:20|16788.59|16788.59|16789.99|16789.99|16789.99|16789.99|16788.59|16788.59|0
1622122480000|2021-05-27 13:34:40|16786.02|16786.02|16786.02|16786.02|16786.02|16786.02|16786.02|16786.02|0
1622122490000|2021-05-27 13:34:50|16784.63|16784.63|16786.92|16786.92|16786.92|16786.92|16784.63|16784.63|0
1622122500000|2021-05-27 13:35:00|16788.32|16788.32|16788.32|16788.32|16788.32|16788.32|16788.32|16788.32|0
1622122550000|2021-05-27 13:35:50|16786.92|16786.92|16786.92|16786.92|16786.92|16786.92|16786.92|16786.92|0
1622122580000|2021-05-27 13:36:20|16784.63|16784.63|16784.63|16784.63|16784.63|16784.63|16784.63|16784.63|0
1622122590000|2021-05-27 13:36:30|16783.23|16783.23|16784.63|16784.63|16784.63|16784.63|16783.23|16783.23|0
1622122630000|2021-05-27 13:37:10|16788.59|16788.59|16788.59|16788.59|16788.59|16788.59|16788.59|16788.59|0
1622122640000|2021-05-27 13:37:20|16784.63|16784.63|16784.63|16784.63|16784.63|16784.63|16784.63|16784.63|0
1622122690000|2021-05-27 13:38:10|16786.02|16786.02|16786.02|16786.02|16786.02|16786.02|16786.02|16786.02|0
1622122710000|2021-05-27 13:38:30|16787.42|16787.42|16787.42|16787.42|16787.42|16787.42|16787.42|16787.42|0
1622122760000|2021-05-27 13:39:20|16791.39|16791.39|16791.39|16791.39|16791.39|16791.39|16791.39|16791.39|0
1622122800000|2021-05-27 13:40:00|16792.54|16792.54|16796.73|16796.73|16796.73|16796.73|16792.54|16792.54|0
1622122830000|2021-05-27 13:40:30|16800.7|16800.7|16800.7|16800.7|16800.7|16800.7|16800.7|16800.7|0
1622122840000|2021-05-27 13:40:40|16804.67|16804.67|16804.67|16804.67|16804.67|16804.67|16804.67|16804.67|0
1622122850000|2021-05-27 13:40:50|16806.07|16806.07|16806.07|16806.07|16806.07|16806.07|16806.07|16806.07|0
1622122860000|2021-05-27 13:41:00|16810.26|16810.26|16810.26|16810.26|16810.26|16810.26|16810.26|16810.26|0
1622122910000|2021-05-27 13:41:50|16813.06|16813.06|16813.06|16813.06|16813.06|16813.06|16813.06|16813.06|0
1622122920000|2021-05-27 13:42:00|16811.66|16811.66|16811.66|16811.66|16811.66|16811.66|16811.66|16811.66|0
1622122950000|2021-05-27 13:42:30|16799.75|16799.75|16815.63|16815.63|16815.63|16815.63|16799.75|16799.75|0
1622122980000|2021-05-27 13:43:00|16811.66|16811.66|16811.66|16811.66|16811.66|16811.66|16811.66|16811.66|0
1622122990000|2021-05-27 13:43:10|16810.26|16810.26|16810.26|16810.26|16810.26|16810.26|16810.26|16810.26|0
1622123040000|2021-05-27 13:44:00|16814.23|16814.23|16815.63|16815.63|16815.63|16815.63|16814.23|16814.23|0
1622123120000|2021-05-27 13:45:20|16819.59|16819.59|16816.8|16816.8|16819.59|16819.59|16816.8|16816.8|0
1622123130000|2021-05-27 13:45:30|16815.65|16815.65|16815.65|16815.65|16815.65|16815.65|16815.65|16815.65|0
1622123150000|2021-05-27 13:45:50|16814.25|16814.25|16812.85|16812.85|16814.25|16814.25|16812.85|16812.85|0
1622123170000|2021-05-27 13:46:10|16808.89|16808.89|16808.89|16808.89|16808.89|16808.89|16808.89|16808.89|0
1622123190000|2021-05-27 13:46:30|16810.28|16810.28|16810.28|16810.28|16810.28|16810.28|16810.28|16810.28|0
1622123220000|2021-05-27 13:47:00|16808.89|16808.89|16808.89|16808.89|16808.89|16808.89|16808.89|16808.89|0
1622123260000|2021-05-27 13:47:40|16807.49|16807.49|16807.49|16807.49|16807.49|16807.49|16807.49|16807.49|0
1622123280000|2021-05-27 13:48:00|16808.89|16808.89|16808.89|16808.89|16808.89|16808.89|16808.89|16808.89|0
1622123290000|2021-05-27 13:48:10|16810.28|16810.28|16810.28|16810.28|16810.28|16810.28|16810.28|16810.28|0
1622123300000|2021-05-27 13:48:20|16808.89|16808.89|16808.89|16808.89|16808.89|16808.89|16808.89|16808.89|0
1622123320000|2021-05-27 13:48:40|16807.49|16807.49|16803.52|16803.52|16807.49|16807.49|16803.52|16803.52|0
1622123360000|2021-05-27 13:49:20|16806.32|16806.32|16806.32|16806.32|16806.32|16806.32|16806.32|16806.32|0
1622123380000|2021-05-27 13:49:40|16802.35|16802.35|16802.35|16802.35|16802.35|16802.35|16802.35|16802.35|0
1622123420000|2021-05-27 13:50:20|16805.14|16805.14|16807.44|16807.44|16807.44|16807.44|16805.14|16805.14|0
1622123470000|2021-05-27 13:51:10|16810.24|16810.24|16810.24|16810.24|16810.24|16810.24|16810.24|16810.24|0
1622123520000|2021-05-27 13:52:00|16814.2|16814.2|16814.2|16814.2|16814.2|16814.2|16814.2|16814.2|0
1622123560000|2021-05-27 13:52:40|16810.24|16810.24|16807.44|16807.44|16810.24|16810.24|16807.44|16807.44|0
1622123570000|2021-05-27 13:52:50|16803.47|16803.47|16803.47|16803.47|16803.47|16803.47|16803.47|16803.47|0
1622123590000|2021-05-27 13:53:10|16804.87|16804.87|16804.87|16804.87|16804.87|16804.87|16804.87|16804.87|0
1622123640000|2021-05-27 13:54:00|16806.27|16806.27|16807.67|16807.67|16807.67|16807.67|16806.27|16806.27|0
1622123660000|2021-05-27 13:54:20|16810.46|16810.46|16810.46|16810.46|16810.46|16810.46|16810.46|16810.46|0
1622123680000|2021-05-27 13:54:40|16807.67|16807.67|16804.87|16804.87|16807.67|16807.67|16804.87|16804.87|0
1622123720000|2021-05-27 13:55:20|16803.47|16803.47|16802.07|16802.07|16803.47|16803.47|16802.07|16802.07|0
1622123730000|2021-05-27 13:55:30|16803.47|16803.47|16803.47|16803.47|16803.47|16803.47|16803.47|16803.47|0
1622123740000|2021-05-27 13:55:40|16801.18|16801.18|16801.18|16801.18|16801.18|16801.18|16801.18|16801.18|0
1622123760000|2021-05-27 13:56:00|16800.03|16800.03|16800.03|16800.03|16800.03|16800.03|16800.03|16800.03|0
1622123850000|2021-05-27 13:57:30|16798.63|16798.63|16798.63|16798.63|16798.63|16798.63|16798.63|16798.63|0
1622123940000|2021-05-27 13:59:00|16797.23|16797.23|16798.63|16798.63|16798.63|16798.63|16797.23|16797.23|0
1622123970000|2021-05-27 13:59:30|16800.03|16800.03|16800.03|16800.03|16800.03|16800.03|16800.03|16800.03|0
1622124090000|2021-05-27 14:01:30|16804|16804|16804|16804|16804|16804|16804|16804|0
1622124120000|2021-05-27 14:02:00|16805.39|16805.39|16806.79|16806.79|16806.79|16806.79|16805.39|16805.39|0
1622124140000|2021-05-27 14:02:20|16810.76|16810.76|16817.3|16817.3|16818.7|16818.7|16810.76|16810.76|0
1622124160000|2021-05-27 14:02:40|16815.9|16815.9|16813.1|16813.1|16815.9|16815.9|16813.1|16813.1|0
1622124180000|2021-05-27 14:03:00|16814.5|16814.5|16814.5|16814.5|16814.5|16814.5|16814.5|16814.5|0
1622124200000|2021-05-27 14:03:20|16815.9|16815.9|16815.9|16815.9|16815.9|16815.9|16815.9|16815.9|0
1622124210000|2021-05-27 14:03:30|16811.93|16811.93|16811.93|16811.93|16811.93|16811.93|16811.93|16811.93|0
1622124220000|2021-05-27 14:03:40|16807.96|16807.96|16817.3|16817.3|16817.3|16817.3|16807.96|16807.96|0
1622124280000|2021-05-27 14:04:40|16813.33|16813.33|16813.33|16813.33|16813.33|16813.33|16813.33|16813.33|0
1622124340000|2021-05-27 14:05:40|16809.36|16809.36|16809.36|16809.36|16809.36|16809.36|16809.36|16809.36|0
1622124350000|2021-05-27 14:05:50|16805.39|16805.39|16805.39|16805.39|16805.39|16805.39|16805.39|16805.39|0
1622124430000|2021-05-27 14:07:10|16806.79|16806.79|16808.19|16808.19|16808.19|16808.19|16806.79|16806.79|0
1622124480000|2021-05-27 14:08:00|16806.79|16806.79|16806.79|16806.79|16806.79|16806.79|16806.79|16806.79|0
1622124490000|2021-05-27 14:08:10|16805.39|16805.39|16805.39|16805.39|16805.39|16805.39|16805.39|16805.39|0
1622124510000|2021-05-27 14:08:30|16804|16804|16804|16804|16804|16804|16804|16804|0
1622124520000|2021-05-27 14:08:40|16800.03|16800.03|16792.09|16792.09|16800.03|16800.03|16792.09|16792.09|0
1622124620000|2021-05-27 14:10:20|16796.06|16796.06|16796.06|16796.06|16800.03|16800.03|16796.06|16796.06|0
1622124660000|2021-05-27 14:11:00|16793.26|16793.26|16793.26|16793.26|16793.26|16793.26|16793.26|16793.26|0
1622124670000|2021-05-27 14:11:10|16791.87|16791.87|16791.87|16791.87|16791.87|16791.87|16791.87|16791.87|0
1622124730000|2021-05-27 14:12:10|16789.07|16789.07|16789.07|16789.07|16789.07|16789.07|16789.07|16789.07|0
1622124740000|2021-05-27 14:12:20|16797.01|16797.01|16800.97|16800.97|16800.97|16800.97|16797.01|16797.01|0
1622124770000|2021-05-27 14:12:50|16797.01|16797.01|16797.01|16797.01|16797.01|16797.01|16797.01|16797.01|0
1622124790000|2021-05-27 14:13:10|16794.21|16794.21|16792.81|16792.81|16794.21|16794.21|16792.81|16792.81|0
1622124820000|2021-05-27 14:13:40|16794.21|16794.21|16794.21|16794.21|16794.21|16794.21|16794.21|16794.21|0
1622124830000|2021-05-27 14:13:50|16795.61|16795.61|16795.61|16795.61|16795.61|16795.61|16795.61|16795.61|0
1622124860000|2021-05-27 14:14:20|16797.01|16797.01|16797.01|16797.01|16797.01|16797.01|16797.01|16797.01|0
1622124880000|2021-05-27 14:14:40|16798.4|16798.4|16798.4|16798.4|16798.4|16798.4|16798.4|16798.4|0
1622124920000|2021-05-27 14:15:20|16797.01|16797.01|16795.61|16795.61|16797.01|16797.01|16795.61|16795.61|0
1622125010000|2021-05-27 14:16:50|16797.01|16797.01|16797.01|16797.01|16797.01|16797.01|16797.01|16797.01|0
1622125110000|2021-05-27 14:18:30|16795.61|16795.61|16794.21|16794.21|16795.61|16795.61|16794.21|16794.21|0
1622125130000|2021-05-27 14:18:50|16795.61|16795.61|16795.61|16795.61|16795.61|16795.61|16795.61|16795.61|0
1622125140000|2021-05-27 14:19:00|16797.01|16797.01|16797.01|16797.01|16797.01|16797.01|16797.01|16797.01|0
1622125180000|2021-05-27 14:19:40|16795.61|16795.61|16795.61|16795.61|16795.61|16795.61|16795.61|16795.61|0
1622125190000|2021-05-27 14:19:50|16792.81|16792.81|16792.81|16792.81|16792.81|16792.81|16792.81|16792.81|0
1622125210000|2021-05-27 14:20:10|16791.41|16791.41|16792.81|16792.81|16792.81|16792.81|16791.41|16791.41|0
1622125220000|2021-05-27 14:20:20|16788.84|16788.84|16788.84|16788.84|16788.84|16788.84|16788.84|16788.84|0
1622125230000|2021-05-27 14:20:30|16791.64|16791.64|16791.64|16791.64|16791.64|16791.64|16791.64|16791.64|0
1622125250000|2021-05-27 14:20:50|16783.7|16783.7|16783.7|16783.7|16783.7|16783.7|16783.7|16783.7|0
1622125330000|2021-05-27 14:22:10|16787.67|16787.67|16787.67|16787.67|16787.67|16787.67|16787.67|16787.67|0
1622125370000|2021-05-27 14:22:50|16786.27|16786.27|16786.27|16786.27|16786.27|16786.27|16786.27|16786.27|0
1622125380000|2021-05-27 14:23:00|16782.08|16782.08|16782.08|16782.08|16782.08|16782.08|16782.08|16782.08|0
1622125440000|2021-05-27 14:24:00|16778.11|16778.11|16778.11|16778.11|16778.11|16778.11|16778.11|16778.11|0
1622125460000|2021-05-27 14:24:20|16782.31|16782.31|16780.91|16780.91|16782.31|16782.31|16780.91|16780.91|0
1622125520000|2021-05-27 14:25:20|16782.31|16782.31|16786.27|16786.27|16786.27|16786.27|16782.31|16782.31|0
1622125600000|2021-05-27 14:26:40|16782.31|16782.31|16782.31|16782.31|16782.31|16782.31|16782.31|16782.31|0
1622125650000|2021-05-27 14:27:30|16783.7|16783.7|16783.7|16783.7|16783.7|16783.7|16783.7|16783.7|0
1622125720000|2021-05-27 14:28:40|16787.67|16787.67|16787.67|16787.67|16787.67|16787.67|16787.67|16787.67|0
1622125790000|2021-05-27 14:29:50|16784.88|16784.88|16787.67|16787.67|16787.67|16787.67|16784.88|16784.88|0
1622125800000|2021-05-27 14:30:00|16786.52|16786.52|16786.52|16786.52|16786.52|16786.52|16786.52|16786.52|0
1622125820000|2021-05-27 14:30:20|16787.92|16787.92|16790.72|16790.72|16790.72|16790.72|16787.92|16787.92|0
1622125830000|2021-05-27 14:30:30|16794.69|16794.69|16794.69|16794.69|16794.69|16794.69|16794.69|16794.69|0
1622125840000|2021-05-27 14:30:40|16798.88|16798.88|16798.88|16798.88|16798.88|16798.88|16798.88|16798.88|0
1622125860000|2021-05-27 14:31:00|16802.85|16802.85|16802.85|16802.85|16802.85|16802.85|16802.85|16802.85|0
1622125870000|2021-05-27 14:31:10|16801.45|16801.45|16798.65|16798.65|16801.45|16801.45|16798.65|16798.65|0
1622125880000|2021-05-27 14:31:20|16800.05|16800.05|16800.05|16800.05|16800.05|16800.05|16800.05|16800.05|0
1622125900000|2021-05-27 14:31:40|16801.45|16801.45|16803.75|16803.75|16803.75|16803.75|16801.45|16801.45|0
1622125920000|2021-05-27 14:32:00|16791.84|16791.84|16787.88|16787.88|16791.84|16791.84|16787.88|16787.88|0
1622125930000|2021-05-27 14:32:10|16789.27|16789.27|16789.27|16789.27|16789.27|16789.27|16789.27|16789.27|0
1622125960000|2021-05-27 14:32:40|16790.67|16790.67|16790.67|16790.67|16790.67|16790.67|16790.67|16790.67|0
1622125980000|2021-05-27 14:33:00|16789.27|16789.27|16786.48|16786.48|16789.27|16789.27|16786.48|16786.48|0
1622126000000|2021-05-27 14:33:20|16794.41|16794.41|16802.35|16802.35|16802.35|16802.35|16794.41|16794.41|0
1622126010000|2021-05-27 14:33:30|16803.75|16803.75|16803.75|16803.75|16803.75|16803.75|16803.75|16803.75|0
1622126020000|2021-05-27 14:33:40|16802.6|16802.6|16802.6|16802.6|16802.6|16802.6|16802.6|16802.6|0
1622126030000|2021-05-27 14:33:50|16806.57|16806.57|16809.14|16809.14|16810.53|16810.53|16806.57|16806.57|0
1622126040000|2021-05-27 14:34:00|16807.74|16807.74|16803.77|16803.77|16807.74|16807.74|16803.77|16803.77|0
1622126070000|2021-05-27 14:34:30|16805.17|16805.17|16805.17|16805.17|16805.17|16805.17|16805.17|16805.17|0
1622126080000|2021-05-27 14:34:40|16803.77|16803.77|16803.77|16803.77|16803.77|16803.77|16803.77|16803.77|0
1622126090000|2021-05-27 14:34:50|16805.17|16805.17|16805.17|16805.17|16805.17|16805.17|16805.17|16805.17|0
1622126100000|2021-05-27 14:35:00|16806.57|16806.57|16803.77|16803.77|16806.57|16806.57|16803.77|16803.77|0
1622126110000|2021-05-27 14:35:10|16805.17|16805.17|16805.17|16805.17|16805.17|16805.17|16805.17|16805.17|0
1622126120000|2021-05-27 14:35:20|16802.37|16802.37|16802.37|16802.37|16802.37|16802.37|16802.37|16802.37|0
1622126130000|2021-05-27 14:35:30|16805.17|16805.17|16805.17|16805.17|16805.17|16805.17|16805.17|16805.17|0
1622126170000|2021-05-27 14:36:10|16801.2|16801.2|16800.05|16800.05|16801.2|16801.2|16800.05|16800.05|0
1622126190000|2021-05-27 14:36:30|16796.08|16796.08|16796.08|16796.08|16796.08|16796.08|16796.08|16796.08|0
1622126220000|2021-05-27 14:37:00|16794.69|16794.69|16794.69|16794.69|16794.69|16794.69|16794.69|16794.69|0
1622126230000|2021-05-27 14:37:10|16793.29|16793.29|16793.29|16793.29|16793.29|16793.29|16793.29|16793.29|0
1622126240000|2021-05-27 14:37:20|16794.69|16794.69|16794.69|16794.69|16794.69|16794.69|16794.69|16794.69|0
1622126270000|2021-05-27 14:37:50|16795.83|16795.83|16795.83|16795.83|16795.83|16795.83|16795.83|16795.83|0
1622126290000|2021-05-27 14:38:10|16791.87|16791.87|16791.87|16791.87|16791.87|16791.87|16791.87|16791.87|0
1622126320000|2021-05-27 14:38:40|16795.83|16795.83|16795.83|16795.83|16795.83|16795.83|16795.83|16795.83|0
1622126430000|2021-05-27 14:40:30|16799.8|16799.8|16799.8|16799.8|16799.8|16799.8|16799.8|16799.8|0
1622126440000|2021-05-27 14:40:40|16803.77|16803.77|16803.77|16803.77|16803.77|16803.77|16803.77|16803.77|0
1622126470000|2021-05-27 14:41:10|16807.74|16807.74|16807.74|16807.74|16807.74|16807.74|16807.74|16807.74|0
1622126480000|2021-05-27 14:41:20|16806.34|16806.34|16806.34|16806.34|16806.34|16806.34|16806.34|16806.34|0
1622126510000|2021-05-27 14:41:50|16802.37|16802.37|16802.37|16802.37|16802.37|16802.37|16802.37|16802.37|0
1622126520000|2021-05-27 14:42:00|16800.97|16800.97|16800.97|16800.97|16800.97|16800.97|16800.97|16800.97|0
1622126540000|2021-05-27 14:42:20|16796.78|16796.78|16799.58|16799.58|16799.58|16799.58|16796.78|16796.78|0
1622126610000|2021-05-27 14:43:30|16796.78|16796.78|16796.78|16796.78|16796.78|16796.78|16796.78|16796.78|0
1622126690000|2021-05-27 14:44:50|16792.81|16792.81|16792.81|16792.81|16792.81|16792.81|16792.81|16792.81|0
1622126720000|2021-05-27 14:45:20|16796.78|16796.78|16796.78|16796.78|16796.78|16796.78|16796.78|16796.78|0
1622126750000|2021-05-27 14:45:50|16799.58|16799.58|16803.77|16803.77|16803.77|16803.77|16799.58|16799.58|0
1622126760000|2021-05-27 14:46:00|16802.37|16802.37|16796.78|16796.78|16802.37|16802.37|16796.78|16796.78|0
1622126810000|2021-05-27 14:46:50|16799.58|16799.58|16802.37|16802.37|16802.37|16802.37|16799.58|16799.58|0
1622126820000|2021-05-27 14:47:00|16800.97|16800.97|16800.97|16800.97|16800.97|16800.97|16800.97|16800.97|0
1622126860000|2021-05-27 14:47:40|16805.17|16805.17|16803.77|16803.77|16805.17|16805.17|16803.77|16803.77|0
1622126900000|2021-05-27 14:48:20|16806.57|16806.57|16806.57|16806.57|16806.57|16806.57|16806.57|16806.57|0
1622126920000|2021-05-27 14:48:40|16807.96|16807.96|16807.96|16807.96|16807.96|16807.96|16807.96|16807.96|0
1622126930000|2021-05-27 14:48:50|16811.93|16811.93|16811.93|16811.93|16811.93|16811.93|16811.93|16811.93|0
1622126950000|2021-05-27 14:49:10|16814.73|16814.73|16814.73|16814.73|16816.13|16816.13|16814.73|16814.73|0
1622126960000|2021-05-27 14:49:20|16813.33|16813.33|16814.73|16814.73|16814.73|16814.73|16811.93|16811.93|0
1622126980000|2021-05-27 14:49:40|16816.13|16816.13|16816.13|16816.13|16816.13|16816.13|16816.13|16816.13|0
1622127000000|2021-05-27 14:50:00|16808.19|16808.19|16816.13|16816.13|16816.13|16816.13|16808.19|16808.19|0
1622127010000|2021-05-27 14:50:10|16812.16|16812.16|16812.16|16812.16|16812.16|16812.16|16812.16|16812.16|0
1622127020000|2021-05-27 14:50:20|16816.13|16816.13|16816.13|16816.13|16816.13|16816.13|16816.13|16816.13|0
1622127030000|2021-05-27 14:50:30|16820.09|16820.09|16814.75|16814.75|16820.09|16820.09|16814.75|16814.75|0
1622127040000|2021-05-27 14:50:40|16806.82|16806.82|16808.21|16808.21|16808.21|16808.21|16806.82|16806.82|0
1622127050000|2021-05-27 14:50:50|16809.61|16809.61|16811.01|16811.01|16811.01|16811.01|16809.61|16809.61|0
1622127060000|2021-05-27 14:51:00|16812.41|16812.41|16812.41|16812.41|16812.41|16812.41|16809.61|16809.61|0
1622127070000|2021-05-27 14:51:10|16809.61|16809.61|16809.61|16809.61|16811.01|16811.01|16808.21|16808.21|0
1622127080000|2021-05-27 14:51:20|16806.82|16806.82|16804.02|16804.02|16806.82|16806.82|16804.02|16804.02|0
1622127110000|2021-05-27 14:51:50|16805.42|16805.42|16805.42|16805.42|16805.42|16805.42|16805.42|16805.42|0
1622127130000|2021-05-27 14:52:10|16806.82|16806.82|16806.82|16806.82|16806.82|16806.82|16806.82|16806.82|0
1622127140000|2021-05-27 14:52:20|16810.78|16810.78|16812.18|16812.18|16812.18|16812.18|16810.78|16810.78|0
1622127160000|2021-05-27 14:52:40|16816.15|16816.15|16818.95|16818.95|16818.95|16818.95|16816.15|16816.15|0
1622127170000|2021-05-27 14:52:50|16821.74|16821.74|16821.74|16821.74|16821.74|16821.74|16821.74|16821.74|0
1622127180000|2021-05-27 14:53:00|16820.34|16820.34|16820.34|16820.34|16820.34|16820.34|16820.34|16820.34|0
1622127190000|2021-05-27 14:53:10|16821.74|16821.74|16820.34|16820.34|16821.74|16821.74|16820.34|16820.34|0
1622127240000|2021-05-27 14:54:00|16821.74|16821.74|16821.74|16821.74|16821.74|16821.74|16821.74|16821.74|0
1622127260000|2021-05-27 14:54:20|16823.14|16823.14|16823.14|16823.14|16823.14|16823.14|16823.14|16823.14|0
1622127310000|2021-05-27 14:55:10|16824.54|16824.54|16825.94|16825.94|16825.94|16825.94|16824.54|16824.54|0
1622127320000|2021-05-27 14:55:20|16827.33|16827.33|16827.33|16827.33|16827.33|16827.33|16827.33|16827.33|0
1622127330000|2021-05-27 14:55:30|16830.13|16830.13|16830.13|16830.13|16830.13|16830.13|16830.13|16830.13|0
1622127360000|2021-05-27 14:56:00|16828.73|16828.73|16828.73|16828.73|16828.73|16828.73|16828.73|16828.73|0
1622127390000|2021-05-27 14:56:30|16825.94|16825.94|16825.94|16825.94|16825.94|16825.94|16825.94|16825.94|0
1622127420000|2021-05-27 14:57:00|16824.54|16824.54|16824.54|16824.54|16824.54|16824.54|16824.54|16824.54|0
1622127430000|2021-05-27 14:57:10|16825.94|16825.94|16825.94|16825.94|16825.94|16825.94|16825.94|16825.94|0
1622127490000|2021-05-27 14:58:10|16827.33|16827.33|16827.33|16827.33|16827.33|16827.33|16827.33|16827.33|0
1622127550000|2021-05-27 14:59:10|16825.94|16825.94|16825.94|16825.94|16825.94|16825.94|16825.94|16825.94|0
1622127560000|2021-05-27 14:59:20|16823.14|16823.14|16824.54|16824.54|16824.54|16824.54|16823.14|16823.14|0
1622127570000|2021-05-27 14:59:30|16820.57|16820.57|16820.57|16820.57|16820.57|16820.57|16820.57|16820.57|0
1622127580000|2021-05-27 14:59:40|16817.77|16817.77|16817.77|16817.77|16817.77|16817.77|16817.77|16817.77|0
1622127590000|2021-05-27 14:59:50|16816.38|16816.38|16817.52|16817.52|16817.52|16817.52|16816.38|16816.38|0
1622127600000|2021-05-27 15:00:00|16818.92|16818.92|16818.92|16818.92|16818.92|16818.92|16818.92|16818.92|0
1622127630000|2021-05-27 15:00:30|16822.89|16822.89|16826.86|16826.86|16826.86|16826.86|16822.89|16822.89|0
1622127660000|2021-05-27 15:01:00|16828.26|16828.26|16828.26|16828.26|16828.26|16828.26|16828.26|16828.26|0
1622127720000|2021-05-27 15:02:00|16824.29|16824.29|16824.29|16824.29|16824.29|16824.29|16824.29|16824.29|0
1622127740000|2021-05-27 15:02:20|16822.89|16822.89|16822.89|16822.89|16822.89|16822.89|16822.89|16822.89|0
1622127820000|2021-05-27 15:03:40|16826.86|16826.86|16826.86|16826.86|16826.86|16826.86|16826.86|16826.86|0
1622127840000|2021-05-27 15:04:00|16825.71|16825.71|16825.71|16825.71|16825.71|16825.71|16825.71|16825.71|0
1622127860000|2021-05-27 15:04:20|16821.74|16821.74|16821.74|16821.74|16821.74|16821.74|16821.74|16821.74|0
1622127870000|2021-05-27 15:04:30|16818.95|16818.95|16818.95|16818.95|16818.95|16818.95|16818.95|16818.95|0
1622127930000|2021-05-27 15:05:30|16817.55|16817.55|16817.55|16817.55|16817.55|16817.55|16817.55|16817.55|0
1622127950000|2021-05-27 15:05:50|16816.15|16816.15|16816.15|16816.15|16816.15|16816.15|16816.15|16816.15|0
1622127980000|2021-05-27 15:06:20|16818.95|16818.95|16820.34|16820.34|16820.34|16820.34|16817.55|16817.55|0
1622128040000|2021-05-27 15:07:20|16823.14|16823.14|16823.14|16823.14|16823.14|16823.14|16823.14|16823.14|0
1622128070000|2021-05-27 15:07:50|16828.73|16828.73|16830.13|16830.13|16830.13|16830.13|16828.73|16828.73|0
1622128080000|2021-05-27 15:08:00|16831.53|16831.53|16834.32|16834.32|16834.32|16834.32|16831.53|16831.53|0
1622128100000|2021-05-27 15:08:20|16838.29|16838.29|16843.66|16843.66|16843.66|16843.66|16838.29|16838.29|0
1622128130000|2021-05-27 15:08:50|16847.63|16847.63|16850.42|16850.42|16850.42|16850.42|16847.63|16847.63|0
1622128170000|2021-05-27 15:09:30|16849.02|16849.02|16850.42|16850.42|16850.42|16850.42|16849.02|16849.02|0
1622128200000|2021-05-27 15:10:00|16854.39|16854.39|16854.39|16854.39|16854.39|16854.39|16854.39|16854.39|0
1622128210000|2021-05-27 15:10:10|16852.99|16852.99|16852.99|16852.99|16852.99|16852.99|16852.99|16852.99|0
1622128230000|2021-05-27 15:10:30|16849.02|16849.02|16849.02|16849.02|16849.02|16849.02|16849.02|16849.02|0
1622128240000|2021-05-27 15:10:40|16845.06|16845.06|16845.06|16845.06|16845.06|16845.06|16845.06|16845.06|0
1622128250000|2021-05-27 15:10:50|16843.66|16843.66|16842.26|16842.26|16843.66|16843.66|16842.26|16842.26|0
1622128340000|2021-05-27 15:12:20|16840.86|16840.86|16840.86|16840.86|16840.86|16840.86|16840.86|16840.86|0
1622128350000|2021-05-27 15:12:30|16844.83|16844.83|16846.23|16846.23|16846.23|16846.23|16844.83|16844.83|0
1622128360000|2021-05-27 15:12:40|16842.26|16842.26|16842.26|16842.26|16842.26|16842.26|16842.26|16842.26|0
1622128430000|2021-05-27 15:13:50|16843.66|16843.66|16845.06|16845.06|16846.45|16846.45|16843.66|16843.66|0
1622128450000|2021-05-27 15:14:10|16847.85|16847.85|16847.85|16847.85|16847.85|16847.85|16847.85|16847.85|0
1622128470000|2021-05-27 15:14:30|16855.79|16855.79|16855.79|16855.79|16855.79|16855.79|16855.79|16855.79|0
1622128480000|2021-05-27 15:14:40|16858.58|16858.58|16859.98|16859.98|16859.98|16859.98|16858.58|16858.58|0
1622128490000|2021-05-27 15:14:50|16861.38|16861.38|16861.38|16861.38|16861.38|16861.38|16861.38|16861.38|0
1622128500000|2021-05-27 15:15:00|16865.57|16865.57|16865.57|16865.57|16865.57|16865.57|16865.57|16865.57|0
1622128510000|2021-05-27 15:15:10|16869.54|16869.54|16869.54|16869.54|16869.54|16869.54|16869.54|16869.54|0
1622128550000|2021-05-27 15:15:50|16868.14|16868.14|16866.74|16866.74|16868.14|16868.14|16866.74|16866.74|0
1622128570000|2021-05-27 15:16:10|16862.78|16862.78|16863.93|16863.93|16863.93|16863.93|16854.84|16854.84|0
1622128580000|2021-05-27 15:16:20|16859.96|16859.96|16859.96|16859.96|16859.96|16859.96|16859.96|16859.96|0
1622128600000|2021-05-27 15:16:40|16861.36|16861.36|16859.96|16859.96|16861.36|16861.36|16859.96|16859.96|0
1622128620000|2021-05-27 15:17:00|16863.93|16863.93|16859.73|16859.73|16863.93|16863.93|16859.73|16859.73|0
1622128660000|2021-05-27 15:17:40|16861.13|16861.13|16861.13|16861.13|16861.13|16861.13|16861.13|16861.13|0
1622128670000|2021-05-27 15:17:50|16859.73|16859.73|16858.33|16858.33|16859.73|16859.73|16858.33|16858.33|0
1622128720000|2021-05-27 15:18:40|16862.53|16862.53|16863.93|16863.93|16863.93|16863.93|16862.53|16862.53|0
1622128740000|2021-05-27 15:19:00|16862.53|16862.53|16862.53|16862.53|16862.53|16862.53|16862.53|16862.53|0
1622128790000|2021-05-27 15:19:50|16863.93|16863.93|16861.13|16861.13|16863.93|16863.93|16861.13|16861.13|0
1622128820000|2021-05-27 15:20:20|16865.1|16865.1|16865.1|16865.1|16865.1|16865.1|16865.1|16865.1|0
1622128840000|2021-05-27 15:20:40|16863.7|16863.7|16863.7|16863.7|16863.7|16863.7|16863.7|16863.7|0
1622128890000|2021-05-27 15:21:30|16867.67|16867.67|16867.67|16867.67|16867.67|16867.67|16867.67|16867.67|0
1622128900000|2021-05-27 15:21:40|16870.46|16870.46|16871.86|16871.86|16871.86|16871.86|16870.46|16870.46|0
1622128910000|2021-05-27 15:21:50|16870.46|16870.46|16869.06|16869.06|16870.46|16870.46|16869.06|16869.06|0
1622128920000|2021-05-27 15:22:00|16861.13|16861.13|16865.1|16865.1|16865.1|16865.1|16857.16|16857.16|0
1622128960000|2021-05-27 15:22:40|16863.95|16863.95|16863.95|16863.95|16863.95|16863.95|16863.95|16863.95|0
1622128970000|2021-05-27 15:22:50|16862.55|16862.55|16863.95|16863.95|16863.95|16863.95|16859.75|16859.75|0
1622129020000|2021-05-27 15:23:40|16865.1|16865.1|16865.1|16865.1|16865.1|16865.1|16865.1|16865.1|0
1622129030000|2021-05-27 15:23:50|16863.95|16863.95|16862.8|16862.8|16863.95|16863.95|16862.8|16862.8|0
1622129040000|2021-05-27 15:24:00|16861.65|16861.65|16865.35|16865.35|16866.74|16866.74|16861.65|16861.65|0
1622129050000|2021-05-27 15:24:10|16866.74|16866.74|16869.54|16869.54|16869.54|16869.54|16866.74|16866.74|0
1622129100000|2021-05-27 15:25:00|16873.51|16873.51|16870.71|16870.71|16873.51|16873.51|16870.71|16870.71|0
1622129110000|2021-05-27 15:25:10|16866.74|16866.74|16866.74|16866.74|16866.74|16866.74|16866.74|16866.74|0
1622129120000|2021-05-27 15:25:20|16862.78|16862.78|16862.78|16862.78|16862.78|16862.78|16862.78|16862.78|0
1622129140000|2021-05-27 15:25:40|16866.74|16866.74|16866.74|16866.74|16866.74|16866.74|16866.74|16866.74|0
1622129150000|2021-05-27 15:25:50|16865.6|16865.6|16865.6|16865.6|16865.6|16865.6|16865.6|16865.6|0
1622129170000|2021-05-27 15:26:10|16866.99|16866.99|16868.39|16868.39|16868.39|16868.39|16866.99|16866.99|0
1622129190000|2021-05-27 15:26:30|16869.79|16869.79|16869.79|16869.79|16869.79|16869.79|16869.79|16869.79|0
1622129200000|2021-05-27 15:26:40|16868.39|16868.39|16868.39|16868.39|16868.39|16868.39|16868.39|16868.39|0
1622129210000|2021-05-27 15:26:50|16866.99|16866.99|16866.99|16866.99|16866.99|16866.99|16866.99|16866.99|0
1622129220000|2021-05-27 15:27:00|16865.6|16865.6|16869.56|16869.56|16869.56|16869.56|16865.6|16865.6|0
1622129250000|2021-05-27 15:27:30|16865.6|16865.6|16865.6|16865.6|16869.56|16869.56|16861.63|16861.63|0
1622129260000|2021-05-27 15:27:40|16864.2|16864.2|16860.23|16860.23|16864.2|16864.2|16860.23|16860.23|0
1622129270000|2021-05-27 15:27:50|16856.26|16856.26|16856.26|16856.26|16856.26|16856.26|16856.26|16856.26|0
1622129290000|2021-05-27 15:28:10|16855.12|16855.12|16852.55|16852.55|16855.12|16855.12|16849.75|16849.75|0
1622129320000|2021-05-27 15:28:40|16851.15|16851.15|16852.3|16852.3|16852.3|16852.3|16851.15|16851.15|0
1622129340000|2021-05-27 15:29:00|16853.69|16853.69|16853.69|16853.69|16855.09|16855.09|16852.3|16852.3|0
1622129350000|2021-05-27 15:29:10|16849.73|16849.73|16849.73|16849.73|16849.73|16849.73|16849.73|16849.73|0
1622129360000|2021-05-27 15:29:20|16851.12|16851.12|16851.12|16851.12|16851.12|16851.12|16851.12|16851.12|0
1622129370000|2021-05-27 15:29:30|16852.52|16852.52|16849.73|16849.73|16852.52|16852.52|16849.73|16849.73|0
1622129380000|2021-05-27 15:29:40|16848.33|16848.33|16842.96|16842.96|16848.33|16848.33|16842.96|16842.96|0
1622129390000|2021-05-27 15:29:50|16838.77|16838.77|16825.24|16825.24|16839.92|16839.92|16825.24|16825.24|0
1622186110000|2021-05-28 07:15:10|16822.41|16822.41|16822.41|16822.41|16822.41|16822.41|16822.41|16822.41|0
1622186140000|2021-05-28 07:15:40|16826.38|16826.38|16822.41|16822.41|16826.38|16826.38|16822.41|16822.41|0
1622186150000|2021-05-28 07:15:50|16825.21|16825.21|16825.21|16825.21|16825.21|16825.21|16825.21|16825.21|0
1622186170000|2021-05-28 07:16:10|16822.41|16822.41|16822.41|16822.41|16822.41|16822.41|16822.41|16822.41|0
1622186180000|2021-05-28 07:16:20|16830.35|16830.35|16834.32|16834.32|16834.32|16834.32|16830.35|16830.35|0
1622186190000|2021-05-28 07:16:30|16832.92|16832.92|16832.92|16832.92|16832.92|16832.92|16832.92|16832.92|0
1622186200000|2021-05-28 07:16:40|16836.89|16836.89|16836.89|16836.89|16836.89|16836.89|16836.89|16836.89|0
1622186210000|2021-05-28 07:16:50|16840.85|16840.85|16835.26|16835.26|16840.85|16840.85|16835.26|16835.26|0
1622186220000|2021-05-28 07:17:00|16839.23|16839.23|16835.26|16835.26|16839.23|16839.23|16835.26|16835.26|0
1622186230000|2021-05-28 07:17:10|16831.29|16831.29|16831.29|16831.29|16831.29|16831.29|16831.29|16831.29|0
1622186240000|2021-05-28 07:17:20|16828.5|16828.5|16828.5|16828.5|16828.5|16828.5|16828.5|16828.5|0
1622186250000|2021-05-28 07:17:30|16829.9|16829.9|16829.9|16829.9|16829.9|16829.9|16829.9|16829.9|0
1622186270000|2021-05-28 07:17:50|16836.89|16836.89|16836.89|16836.89|16836.89|16836.89|16836.89|16836.89|0
1622186290000|2021-05-28 07:18:10|16838.28|16838.28|16838.28|16838.28|16838.28|16838.28|16838.28|16838.28|0
1622186300000|2021-05-28 07:18:20|16839.68|16839.68|16839.68|16839.68|16839.68|16839.68|16839.68|16839.68|0
1622186320000|2021-05-28 07:18:40|16835.71|16835.71|16835.71|16835.71|16835.71|16835.71|16835.71|16835.71|0
1622186370000|2021-05-28 07:19:30|16839.68|16839.68|16843.65|16843.65|16843.65|16843.65|16839.68|16839.68|0
1622186410000|2021-05-28 07:20:10|16851.59|16851.59|16851.59|16851.59|16851.59|16851.59|16851.59|16851.59|0
1622186460000|2021-05-28 07:21:00|16855.55|16855.55|16855.55|16855.55|16855.55|16855.55|16855.55|16855.55|0
1622186480000|2021-05-28 07:21:20|16859.52|16859.52|16863.49|16863.49|16863.49|16863.49|16859.52|16859.52|0
1622186490000|2021-05-28 07:21:30|16855.55|16855.55|16855.55|16855.55|16855.55|16855.55|16855.55|16855.55|0
1622186500000|2021-05-28 07:21:40|16859.52|16859.52|16859.52|16859.52|16859.52|16859.52|16859.52|16859.52|0
1622186530000|2021-05-28 07:22:10|16867.46|16867.46|16867.46|16867.46|16867.46|16867.46|16867.46|16867.46|0
1622186540000|2021-05-28 07:22:20|16868.85|16868.85|16868.85|16868.85|16868.85|16868.85|16868.85|16868.85|0
1622186580000|2021-05-28 07:23:00|16870.25|16870.25|16870.25|16870.25|16870.25|16870.25|16870.25|16870.25|0
1622186600000|2021-05-28 07:23:20|16874.22|16874.22|16874.22|16874.22|16874.22|16874.22|16874.22|16874.22|0
1622186620000|2021-05-28 07:23:40|16878.19|16878.19|16878.19|16878.19|16878.19|16878.19|16878.19|16878.19|0
1622186640000|2021-05-28 07:24:00|16874.22|16874.22|16878.19|16878.19|16878.19|16878.19|16874.22|16874.22|0
1622186720000|2021-05-28 07:25:20|16882.16|16882.16|16882.16|16882.16|16882.16|16882.16|16882.16|16882.16|0
1622186730000|2021-05-28 07:25:30|16878.19|16878.19|16878.19|16878.19|16878.19|16878.19|16878.19|16878.19|0
1622186740000|2021-05-28 07:25:40|16874.22|16874.22|16877.02|16877.02|16877.02|16877.02|16874.22|16874.22|0
1622186810000|2021-05-28 07:26:50|16878.41|16878.41|16878.41|16878.41|16878.41|16878.41|16878.41|16878.41|0
1622186850000|2021-05-28 07:27:30|16874.22|16874.22|16874.22|16874.22|16874.22|16874.22|16874.22|16874.22|0
1622186860000|2021-05-28 07:27:40|16870.25|16870.25|16870.25|16870.25|16870.25|16870.25|16870.25|16870.25|0
1622186910000|2021-05-28 07:28:30|16866.29|16866.29|16860.69|16860.69|16866.29|16866.29|16860.69|16860.69|0
1622186940000|2021-05-28 07:29:00|16864.66|16864.66|16868.63|16868.63|16868.63|16868.63|16864.66|16864.66|0
1622186960000|2021-05-28 07:29:20|16870.03|16870.03|16870.03|16870.03|16870.03|16870.03|16870.03|16870.03|0
1622186970000|2021-05-28 07:29:30|16873.99|16873.99|16873.99|16873.99|16873.99|16873.99|16873.99|16873.99|0
1622186980000|2021-05-28 07:29:40|16876.79|16876.79|16876.79|16876.79|16876.79|16876.79|16876.79|16876.79|0
1622186990000|2021-05-28 07:29:50|16874.49|16874.49|16874.49|16874.49|16874.49|16874.49|16874.49|16874.49|0
1622187010000|2021-05-28 07:30:10|16878.69|16878.69|16878.69|16878.69|16878.69|16878.69|16878.69|16878.69|0
1622187040000|2021-05-28 07:30:40|16884.28|16884.28|16888.47|16888.47|16888.47|16888.47|16884.28|16884.28|0
1622187090000|2021-05-28 07:31:30|16884.51|16884.51|16876.34|16876.34|16884.51|16884.51|16876.34|16876.34|0
1622187170000|2021-05-28 07:32:50|16875.2|16875.2|16872.9|16872.9|16875.2|16875.2|16872.9|16872.9|0
1622187180000|2021-05-28 07:33:00|16875.2|16875.2|16875.2|16875.2|16875.2|16875.2|16875.2|16875.2|0
1622187240000|2021-05-28 07:34:00|16877.99|16877.99|16877.99|16877.99|16877.99|16877.99|16877.99|16877.99|0
1622187310000|2021-05-28 07:35:10|16880.79|16880.79|16884.76|16884.76|16884.76|16884.76|16880.79|16880.79|0
1622187320000|2021-05-28 07:35:20|16888.72|16888.72|16888.72|16888.72|16888.72|16888.72|16888.72|16888.72|0
1622187330000|2021-05-28 07:35:30|16884.76|16884.76|16884.76|16884.76|16884.76|16884.76|16884.76|16884.76|0
1622187340000|2021-05-28 07:35:40|16888.72|16888.72|16888.72|16888.72|16888.72|16888.72|16888.72|16888.72|0
1622187350000|2021-05-28 07:35:50|16887.33|16887.33|16887.33|16887.33|16887.33|16887.33|16887.33|16887.33|0
1622187360000|2021-05-28 07:36:00|16885.93|16885.93|16885.93|16885.93|16885.93|16885.93|16885.93|16885.93|0
1622187390000|2021-05-28 07:36:30|16889.9|16889.9|16885.7|16885.7|16889.9|16889.9|16885.7|16885.7|0
1622187400000|2021-05-28 07:36:40|16881.73|16881.73|16881.73|16881.73|16881.73|16881.73|16881.73|16881.73|0
1622187450000|2021-05-28 07:37:30|16877.77|16877.77|16877.77|16877.77|16877.77|16877.77|16877.77|16877.77|0
1622187480000|2021-05-28 07:38:00|16873.8|16873.8|16873.8|16873.8|16873.8|16873.8|16873.8|16873.8|0
1622187540000|2021-05-28 07:39:00|16861.67|16861.67|16861.67|16861.67|16861.67|16861.67|16861.67|16861.67|0
1622187570000|2021-05-28 07:39:30|16857.7|16857.7|16857.7|16857.7|16857.7|16857.7|16857.7|16857.7|0
1622187580000|2021-05-28 07:39:40|16853.73|16853.73|16853.73|16853.73|16853.73|16853.73|16853.73|16853.73|0
1622187660000|2021-05-28 07:41:00|16857.7|16857.7|16857.7|16857.7|16857.7|16857.7|16857.7|16857.7|0
1622187700000|2021-05-28 07:41:40|16861.67|16861.67|16865.64|16865.64|16865.64|16865.64|16861.67|16861.67|0
1622187790000|2021-05-28 07:43:10|16864.24|16864.24|16864.24|16864.24|16864.24|16864.24|16864.24|16864.24|0
1622187810000|2021-05-28 07:43:30|16861.44|16861.44|16861.44|16861.44|16861.44|16861.44|16861.44|16861.44|0
1622187920000|2021-05-28 07:45:20|16865.41|16865.41|16865.41|16865.41|16865.41|16865.41|16865.41|16865.41|0
1622187960000|2021-05-28 07:46:00|16868.21|16868.21|16868.21|16868.21|16868.21|16868.21|16868.21|16868.21|0
1622188010000|2021-05-28 07:46:50|16872.17|16872.17|16872.17|16872.17|16872.17|16872.17|16872.17|16872.17|0
1622188070000|2021-05-28 07:47:50|16866.58|16866.58|16866.58|16866.58|16866.58|16866.58|16866.58|16866.58|0
1622188140000|2021-05-28 07:49:00|16858.65|16858.65|16854.68|16854.68|16858.65|16858.65|16854.68|16854.68|0
1622188160000|2021-05-28 07:49:20|16853.28|16853.28|16865.86|16865.86|16865.86|16865.86|16853.28|16853.28|0
1622188170000|2021-05-28 07:49:30|16867.01|16867.01|16868.16|16868.16|16868.16|16868.16|16867.01|16867.01|0
1622188180000|2021-05-28 07:49:40|16870.46|16870.46|16870.46|16870.46|16870.46|16870.46|16870.46|16870.46|0
1622188190000|2021-05-28 07:49:50|16874.42|16874.42|16874.42|16874.42|16874.42|16874.42|16874.42|16874.42|0
1622188260000|2021-05-28 07:51:00|16870.23|16870.23|16870.23|16870.23|16870.23|16870.23|16870.23|16870.23|0
1622188300000|2021-05-28 07:51:40|16873.03|16873.03|16873.03|16873.03|16873.03|16873.03|16873.03|16873.03|0
1622188370000|2021-05-28 07:52:50|16874.42|16874.42|16874.42|16874.42|16874.42|16874.42|16874.42|16874.42|0
1622188390000|2021-05-28 07:53:10|16877.22|16877.22|16878.62|16878.62|16878.62|16878.62|16877.22|16877.22|0
1622188400000|2021-05-28 07:53:20|16881.41|16881.41|16882.81|16882.81|16882.81|16882.81|16881.41|16881.41|0
1622188420000|2021-05-28 07:53:40|16886.78|16886.78|16886.78|16886.78|16886.78|16886.78|16886.78|16886.78|0
1622188430000|2021-05-28 07:53:50|16889.08|16889.08|16889.08|16889.08|16889.08|16889.08|16889.08|16889.08|0
1622188600000|2021-05-28 07:56:40|16891.87|16891.87|16895.84|16895.84|16895.84|16895.84|16891.87|16891.87|0
1622188700000|2021-05-28 07:58:20|16901.43|16901.43|16898.63|16898.63|16901.43|16901.43|16898.63|16898.63|0
1622188710000|2021-05-28 07:58:30|16902.6|16902.6|16902.6|16902.6|16902.6|16902.6|16902.6|16902.6|0
1622188750000|2021-05-28 07:59:10|16904|16904|16904|16904|16904|16904|16904|16904|0
1622188850000|2021-05-28 08:00:50|16907.97|16907.97|16907.97|16907.97|16907.97|16907.97|16907.97|16907.97|0
1622188940000|2021-05-28 08:02:20|16902.38|16902.38|16902.38|16902.38|16902.38|16902.38|16898.41|16898.41|0
1622188980000|2021-05-28 08:03:00|16900.98|16900.98|16900.98|16900.98|16900.98|16900.98|16900.98|16900.98|0
1622189070000|2021-05-28 08:04:30|16904.95|16904.95|16900.98|16900.98|16904.95|16904.95|16900.98|16900.98|0
1622189170000|2021-05-28 08:06:10|16904.95|16904.95|16904.95|16904.95|16904.95|16904.95|16904.95|16904.95|0
1622189180000|2021-05-28 08:06:20|16900.98|16900.98|16900.98|16900.98|16900.98|16900.98|16900.98|16900.98|0
1622189190000|2021-05-28 08:06:30|16896.78|16896.78|16896.78|16896.78|16896.78|16896.78|16896.78|16896.78|0
1622189280000|2021-05-28 08:08:00|16892.82|16892.82|16890.02|16890.02|16892.82|16892.82|16890.02|16890.02|0
1622189290000|2021-05-28 08:08:10|16886.05|16886.05|16886.05|16886.05|16886.05|16886.05|16886.05|16886.05|0
1622189330000|2021-05-28 08:08:50|16881.86|16881.86|16881.86|16881.86|16881.86|16881.86|16881.86|16881.86|0
1622189340000|2021-05-28 08:09:00|16885.83|16885.83|16885.83|16885.83|16885.83|16885.83|16885.83|16885.83|0
1622189400000|2021-05-28 08:10:00|16877.89|16877.89|16877.89|16877.89|16877.89|16877.89|16877.89|16877.89|0
1622189470000|2021-05-28 08:11:10|16873.92|16873.92|16873.92|16873.92|16873.92|16873.92|16873.92|16873.92|0
1622189510000|2021-05-28 08:11:50|16871.63|16871.63|16870.23|16870.23|16871.63|16871.63|16870.23|16870.23|0
1622189560000|2021-05-28 08:12:40|16871.63|16871.63|16871.63|16871.63|16871.63|16871.63|16871.63|16871.63|0
1622189610000|2021-05-28 08:13:30|16867.66|16867.66|16867.66|16867.66|16867.66|16867.66|16867.66|16867.66|0
1622189640000|2021-05-28 08:14:00|16863.69|16863.69|16863.69|16863.69|16863.69|16863.69|16863.69|16863.69|0
1622189700000|2021-05-28 08:15:00|16865.09|16865.09|16863.69|16863.69|16865.09|16865.09|16863.69|16863.69|0
1622189710000|2021-05-28 08:15:10|16859.72|16859.72|16859.72|16859.72|16859.72|16859.72|16859.72|16859.72|0
1622189740000|2021-05-28 08:15:40|16855.76|16855.76|16859.95|16859.95|16859.95|16859.95|16854.36|16854.36|0
1622189790000|2021-05-28 08:16:30|16861.35|16861.35|16861.35|16861.35|16861.35|16861.35|16861.35|16861.35|0
1622189850000|2021-05-28 08:17:30|16854.36|16854.36|16854.36|16854.36|16854.36|16854.36|16854.36|16854.36|0
1622189860000|2021-05-28 08:17:40|16859.95|16859.95|16859.95|16859.95|16859.95|16859.95|16859.95|16859.95|0
1622189920000|2021-05-28 08:18:40|16857.15|16857.15|16857.15|16857.15|16857.15|16857.15|16857.15|16857.15|0
1622190030000|2021-05-28 08:20:30|16855.76|16855.76|16843.85|16843.85|16855.76|16855.76|16843.85|16843.85|0
1622190240000|2021-05-28 08:24:00|16839.89|16839.89|16839.89|16839.89|16839.89|16839.89|16839.89|16839.89|0
1622190250000|2021-05-28 08:24:10|16843.85|16843.85|16843.85|16843.85|16843.85|16843.85|16843.85|16843.85|0
1622190290000|2021-05-28 08:24:50|16841.06|16841.06|16842.45|16842.45|16842.45|16842.45|16841.06|16841.06|0
1622190320000|2021-05-28 08:25:20|16826.58|16826.58|16826.58|16826.58|16826.58|16826.58|16826.58|16826.58|0
1622190510000|2021-05-28 08:28:30|16825.44|16825.44|16824.29|16824.29|16825.44|16825.44|16824.29|16824.29|0
1622190540000|2021-05-28 08:29:00|16820.32|16820.32|16820.32|16820.32|16820.32|16820.32|16820.32|16820.32|0
1622190610000|2021-05-28 08:30:10|16816.35|16816.35|16820.32|16820.32|16820.32|16820.32|16816.35|16816.35|0
1622190740000|2021-05-28 08:32:20|16816.35|16816.35|16816.35|16816.35|16816.35|16816.35|16816.35|16816.35|0
1622190780000|2021-05-28 08:33:00|16808.42|16808.42|16808.42|16808.42|16808.42|16808.42|16808.42|16808.42|0
1622190840000|2021-05-28 08:34:00|16804.45|16804.45|16804.45|16804.45|16804.45|16804.45|16804.45|16804.45|0
1622190900000|2021-05-28 08:35:00|16807.24|16807.24|16808.64|16808.64|16808.64|16808.64|16807.24|16807.24|0
1622190970000|2021-05-28 08:36:10|16810.04|16810.04|16810.04|16810.04|16810.04|16810.04|16810.04|16810.04|0
1622191040000|2021-05-28 08:37:20|16814.01|16814.01|16814.01|16814.01|16814.01|16814.01|16814.01|16814.01|0
1622191050000|2021-05-28 08:37:30|16810.04|16810.04|16810.04|16810.04|16810.04|16810.04|16810.04|16810.04|0
1622191070000|2021-05-28 08:37:50|16814.01|16814.01|16814.01|16814.01|16814.01|16814.01|16814.01|16814.01|0
1622191080000|2021-05-28 08:38:00|16817.98|16817.98|16817.98|16817.98|16817.98|16817.98|16817.98|16817.98|0
1622191100000|2021-05-28 08:38:20|16814.01|16814.01|16814.01|16814.01|16814.01|16814.01|16814.01|16814.01|0
1622191110000|2021-05-28 08:38:30|16811.21|16811.21|16811.21|16811.21|16811.21|16811.21|16811.21|16811.21|0
1622191140000|2021-05-28 08:39:00|16807.24|16807.24|16807.24|16807.24|16807.24|16807.24|16807.24|16807.24|0
1622191190000|2021-05-28 08:39:50|16811.21|16811.21|16815.18|16815.18|16815.18|16815.18|16811.21|16811.21|0
1622191220000|2021-05-28 08:40:20|16819.15|16819.15|16823.12|16823.12|16823.12|16823.12|16819.15|16819.15|0
1622191270000|2021-05-28 08:41:10|16820.32|16820.32|16823.12|16823.12|16823.12|16823.12|16820.32|16820.32|0
1622191350000|2021-05-28 08:42:30|16820.32|16820.32|16821.72|16821.72|16821.72|16821.72|16820.32|16820.32|0
1622191470000|2021-05-28 08:44:30|16823.12|16823.12|16824.51|16824.51|16824.51|16824.51|16823.12|16823.12|0
1622191520000|2021-05-28 08:45:20|16823.37|16823.37|16822.22|16822.22|16823.37|16823.37|16822.22|16822.22|0
1622191570000|2021-05-28 08:46:10|16825.01|16825.01|16820.82|16820.82|16825.01|16825.01|16820.82|16820.82|0
1622191600000|2021-05-28 08:46:40|16816.85|16816.85|16816.85|16816.85|16816.85|16816.85|16816.85|16816.85|0
1622191680000|2021-05-28 08:48:00|16824.79|16824.79|16824.79|16824.79|16824.79|16824.79|16824.79|16824.79|0
1622191710000|2021-05-28 08:48:30|16828.76|16828.76|16828.76|16828.76|16828.76|16828.76|16828.76|16828.76|0
1622191930000|2021-05-28 08:52:10|16827.36|16827.36|16830.15|16830.15|16830.15|16830.15|16827.36|16827.36|0
1622191940000|2021-05-28 08:52:20|16826.19|16826.19|16818.02|16818.02|16826.19|16826.19|16818.02|16818.02|0
1622191950000|2021-05-28 08:52:30|16819.42|16819.42|16819.42|16819.42|16819.42|16819.42|16819.42|16819.42|0
1622192020000|2021-05-28 08:53:40|16823.39|16823.39|16823.39|16823.39|16823.39|16823.39|16823.39|16823.39|0
1622192040000|2021-05-28 08:54:00|16827.36|16827.36|16827.36|16827.36|16827.36|16827.36|16827.36|16827.36|0
1622192050000|2021-05-28 08:54:10|16831.33|16831.33|16831.33|16831.33|16831.33|16831.33|16831.33|16831.33|0
1622192060000|2021-05-28 08:54:20|16835.29|16835.29|16835.29|16835.29|16835.29|16835.29|16835.29|16835.29|0
1622192140000|2021-05-28 08:55:40|16838.09|16838.09|16839.49|16839.49|16839.49|16839.49|16838.09|16838.09|0
1622192370000|2021-05-28 08:59:30|16835.29|16835.29|16835.29|16835.29|16835.29|16835.29|16835.29|16835.29|0
1622192410000|2021-05-28 09:00:10|16831.33|16831.33|16831.33|16831.33|16831.33|16831.33|16831.33|16831.33|0
1622192430000|2021-05-28 09:00:30|16829.93|16829.93|16829.93|16829.93|16829.93|16829.93|16829.93|16829.93|0
1622192520000|2021-05-28 09:02:00|16821.99|16821.99|16821.99|16821.99|16821.99|16821.99|16821.99|16821.99|0
1622192540000|2021-05-28 09:02:20|16823.39|16823.39|16823.39|16823.39|16823.39|16823.39|16823.39|16823.39|0
1622192550000|2021-05-28 09:02:30|16824.54|16824.54|16816.15|16816.15|16824.54|16824.54|16816.15|16816.15|0
1622192560000|2021-05-28 09:02:40|16813.35|16813.35|16813.35|16813.35|16813.35|16813.35|16813.35|16813.35|0
1622192700000|2021-05-28 09:05:00|16807.76|16807.76|16803.57|16803.57|16807.76|16807.76|16803.57|16803.57|0
1622192710000|2021-05-28 09:05:10|16799.6|16799.6|16799.6|16799.6|16799.6|16799.6|16799.6|16799.6|0
1622192720000|2021-05-28 09:05:20|16795.63|16795.63|16795.63|16795.63|16795.63|16795.63|16795.63|16795.63|0
1622192730000|2021-05-28 09:05:30|16799.6|16799.6|16799.6|16799.6|16799.6|16799.6|16799.6|16799.6|0
1622192780000|2021-05-28 09:06:20|16795.63|16795.63|16795.63|16795.63|16795.63|16795.63|16795.63|16795.63|0
1622192810000|2021-05-28 09:06:50|16794.48|16794.48|16794.48|16794.48|16794.48|16794.48|16794.48|16794.48|0
1622192830000|2021-05-28 09:07:10|16790.29|16790.29|16788.89|16788.89|16790.29|16790.29|16788.89|16788.89|0
1622192870000|2021-05-28 09:07:50|16793.09|16793.09|16797.28|16797.28|16798.68|16798.68|16793.09|16793.09|0
1622192880000|2021-05-28 09:08:00|16795.88|16795.88|16794.48|16794.48|16795.88|16795.88|16794.48|16794.48|0
1622192980000|2021-05-28 09:09:40|16795.88|16795.88|16795.88|16795.88|16795.88|16795.88|16795.88|16795.88|0
1622192990000|2021-05-28 09:09:50|16799.85|16799.85|16799.85|16799.85|16799.85|16799.85|16799.85|16799.85|0
1622193120000|2021-05-28 09:12:00|16807.79|16807.79|16807.79|16807.79|16807.79|16807.79|16807.79|16807.79|0
1622193230000|2021-05-28 09:13:50|16811.75|16811.75|16811.75|16811.75|16811.75|16811.75|16811.75|16811.75|0
1622193240000|2021-05-28 09:14:00|16814.55|16814.55|16814.55|16814.55|16814.55|16814.55|16814.55|16814.55|0
1622193270000|2021-05-28 09:14:30|16817.35|16817.35|16817.35|16817.35|16817.35|16817.35|16817.35|16817.35|0
1622193310000|2021-05-28 09:15:10|16816.2|16816.2|16816.2|16816.2|16816.2|16816.2|16816.2|16816.2|0
1622193330000|2021-05-28 09:15:30|16812.23|16812.23|16812.23|16812.23|16812.23|16812.23|16812.23|16812.23|0
1622193350000|2021-05-28 09:15:50|16820.16|16820.16|16820.16|16820.16|16820.16|16820.16|16820.16|16820.16|0
1622193530000|2021-05-28 09:18:50|16821.31|16821.31|16821.31|16821.31|16821.31|16821.31|16821.31|16821.31|0
1622193610000|2021-05-28 09:20:10|16825.28|16825.28|16825.28|16825.28|16825.28|16825.28|16825.28|16825.28|0
1622193730000|2021-05-28 09:22:10|16826.43|16826.43|16826.43|16826.43|16826.43|16826.43|16826.43|16826.43|0
1622193830000|2021-05-28 09:23:50|16825.28|16825.28|16825.28|16825.28|16825.28|16825.28|16825.28|16825.28|0
1622193860000|2021-05-28 09:24:20|16829.25|16829.25|16829.25|16829.25|16829.25|16829.25|16829.25|16829.25|0
1622193880000|2021-05-28 09:24:40|16833.22|16833.22|16833.22|16833.22|16833.22|16833.22|16833.22|16833.22|0
1622193900000|2021-05-28 09:25:00|16837.18|16837.18|16837.18|16837.18|16837.18|16837.18|16837.18|16837.18|0
1622193950000|2021-05-28 09:25:50|16838.33|16838.33|16838.33|16838.33|16838.33|16838.33|16838.33|16838.33|0
1622194070000|2021-05-28 09:27:50|16834.36|16834.36|16834.36|16834.36|16834.36|16834.36|16834.36|16834.36|0
1622194230000|2021-05-28 09:30:30|16837.16|16837.16|16841.1|16841.1|16841.1|16841.1|16837.16|16837.16|0
1622194270000|2021-05-28 09:31:10|16838.81|16838.81|16838.81|16838.81|16838.81|16838.81|16838.81|16838.81|0
1622194280000|2021-05-28 09:31:20|16839.96|16839.96|16839.96|16839.96|16839.96|16839.96|16839.96|16839.96|0
1622194310000|2021-05-28 09:31:50|16828.05|16828.05|16832.02|16832.02|16832.02|16832.02|16828.05|16828.05|0
1622194380000|2021-05-28 09:33:00|16828.05|16828.05|16828.05|16828.05|16828.05|16828.05|16828.05|16828.05|0
1622194470000|2021-05-28 09:34:30|16835.99|16835.99|16835.99|16835.99|16835.99|16835.99|16835.99|16835.99|0
1622194510000|2021-05-28 09:35:10|16833.19|16833.19|16834.59|16834.59|16834.59|16834.59|16833.19|16833.19|0
1622194640000|2021-05-28 09:37:20|16838.56|16838.56|16838.56|16838.56|16838.56|16838.56|16838.56|16838.56|0
1622194650000|2021-05-28 09:37:30|16830.62|16830.62|16834.59|16834.59|16834.59|16834.59|16830.62|16830.62|0
1622194670000|2021-05-28 09:37:50|16826.2|16826.2|16826.2|16826.2|16826.2|16826.2|16826.2|16826.2|0
1622194680000|2021-05-28 09:38:00|16834.14|16834.14|16830.17|16830.17|16834.14|16834.14|16830.17|16830.17|0
1622194690000|2021-05-28 09:38:10|16826.2|16826.2|16826.2|16826.2|16826.2|16826.2|16826.2|16826.2|0
1622194770000|2021-05-28 09:39:30|16830.17|16830.17|16830.17|16830.17|16830.17|16830.17|16830.17|16830.17|0
1622194870000|2021-05-28 09:41:10|16834.14|16834.14|16834.14|16834.14|16834.14|16834.14|16834.14|16834.14|0
1622194890000|2021-05-28 09:41:30|16838.11|16838.11|16838.11|16838.11|16838.11|16838.11|16838.11|16838.11|0
1622194910000|2021-05-28 09:41:50|16839.25|16839.25|16839.25|16839.25|16839.25|16839.25|16839.25|16839.25|0
1622195000000|2021-05-28 09:43:20|16837.86|16837.86|16837.86|16837.86|16837.86|16837.86|16837.86|16837.86|0
1622195020000|2021-05-28 09:43:40|16836.46|16836.46|16836.46|16836.46|16836.46|16836.46|16836.46|16836.46|0
1622195030000|2021-05-28 09:43:50|16832.49|16832.49|16832.49|16832.49|16832.49|16832.49|16828.52|16828.52|0
1622195060000|2021-05-28 09:44:20|16831.09|16831.09|16832.49|16832.49|16832.49|16832.49|16831.09|16831.09|0
1622195070000|2021-05-28 09:44:30|16829.69|16829.69|16832.49|16832.49|16832.49|16832.49|16829.69|16829.69|0
1622195110000|2021-05-28 09:45:10|16828.52|16828.52|16824.55|16824.55|16828.52|16828.52|16824.55|16824.55|0
1622195120000|2021-05-28 09:45:20|16828.52|16828.52|16828.52|16828.52|16828.52|16828.52|16828.52|16828.52|0
1622195190000|2021-05-28 09:46:30|16824.55|16824.55|16834.34|16834.34|16834.34|16834.34|16824.55|16824.55|0
1622195280000|2021-05-28 09:48:00|16830.37|16830.37|16830.37|16830.37|16830.37|16830.37|16830.37|16830.37|0
1622195390000|2021-05-28 09:49:50|16828.08|16828.08|16828.08|16828.08|16828.08|16828.08|16828.08|16828.08|0
1622195400000|2021-05-28 09:50:00|16822.48|16822.48|16822.48|16822.48|16822.48|16822.48|16822.48|16822.48|0
1622195430000|2021-05-28 09:50:30|16821.09|16821.09|16819.69|16819.69|16821.09|16821.09|16818.29|16818.29|0
1622195580000|2021-05-28 09:53:00|16823.66|16823.66|16823.66|16823.66|16823.66|16823.66|16823.66|16823.66|0
1622195590000|2021-05-28 09:53:10|16819.69|16819.69|16819.69|16819.69|16819.69|16819.69|16819.69|16819.69|0
1622195890000|2021-05-28 09:58:10|16823.66|16823.66|16823.66|16823.66|16823.66|16823.66|16823.66|16823.66|0
1622195900000|2021-05-28 09:58:20|16827.62|16827.62|16823.66|16823.66|16827.62|16827.62|16823.66|16823.66|0
1622195960000|2021-05-28 09:59:20|16824.8|16824.8|16824.8|16824.8|16824.8|16824.8|16824.8|16824.8|0
1622196020000|2021-05-28 10:00:20|16832.74|16832.74|16832.74|16832.74|16832.74|16832.74|16832.74|16832.74|0
1622196040000|2021-05-28 10:00:40|16828.77|16828.77|16828.77|16828.77|16828.77|16828.77|16828.77|16828.77|0
1622196060000|2021-05-28 10:01:00|16832.74|16832.74|16832.74|16832.74|16832.74|16832.74|16832.74|16832.74|0
1622196070000|2021-05-28 10:01:10|16828.77|16828.77|16828.77|16828.77|16828.77|16828.77|16828.77|16828.77|0
1622196120000|2021-05-28 10:02:00|16832.97|16832.97|16832.97|16832.97|16832.97|16832.97|16832.97|16832.97|0
1622196170000|2021-05-28 10:02:50|16836.93|16836.93|16836.93|16836.93|16836.93|16836.93|16836.93|16836.93|0
1622196190000|2021-05-28 10:03:10|16835.54|16835.54|16835.54|16835.54|16835.54|16835.54|16835.54|16835.54|0
1622196210000|2021-05-28 10:03:30|16833.24|16833.24|16833.24|16833.24|16833.24|16833.24|16833.24|16833.24|0
1622196370000|2021-05-28 10:06:10|16836.04|16836.04|16836.04|16836.04|16836.04|16836.04|16836.04|16836.04|0
1622196380000|2021-05-28 10:06:20|16834.64|16834.64|16830.67|16830.67|16834.64|16834.64|16830.67|16830.67|0
1622196410000|2021-05-28 10:06:50|16826.48|16826.48|16826.48|16826.48|16826.48|16826.48|16826.48|16826.48|0
1622196490000|2021-05-28 10:08:10|16822.51|16822.51|16822.51|16822.51|16822.51|16822.51|16822.51|16822.51|0
1622196560000|2021-05-28 10:09:20|16818.54|16818.54|16818.54|16818.54|16818.54|16818.54|16818.54|16818.54|0
1622196610000|2021-05-28 10:10:10|16814.57|16814.57|16814.57|16814.57|16814.57|16814.57|16814.57|16814.57|0
1622196650000|2021-05-28 10:10:50|16818.54|16818.54|16818.54|16818.54|16818.54|16818.54|16818.54|16818.54|0
1622196660000|2021-05-28 10:11:00|16821.34|16821.34|16822.73|16822.73|16822.73|16822.73|16821.34|16821.34|0
1622196670000|2021-05-28 10:11:10|16826.7|16826.7|16830.67|16830.67|16830.67|16830.67|16826.7|16826.7|0
1622196680000|2021-05-28 10:11:20|16834.64|16834.64|16834.64|16834.64|16834.64|16834.64|16834.64|16834.64|0
1622196690000|2021-05-28 10:11:30|16837.43|16837.43|16843.03|16843.03|16843.03|16843.03|16837.43|16837.43|0
1622196700000|2021-05-28 10:11:40|16831.84|16831.84|16831.84|16831.84|16831.84|16831.84|16831.84|16831.84|0
1622196710000|2021-05-28 10:11:50|16835.81|16835.81|16835.81|16835.81|16835.81|16835.81|16835.81|16835.81|0
1622196730000|2021-05-28 10:12:10|16839.78|16839.78|16839.78|16839.78|16839.78|16839.78|16839.78|16839.78|0
1622196750000|2021-05-28 10:12:30|16843.75|16843.75|16843.75|16843.75|16843.75|16843.75|16843.75|16843.75|0
1622196840000|2021-05-28 10:14:00|16839.78|16839.78|16839.78|16839.78|16839.78|16839.78|16839.78|16839.78|0
1622196910000|2021-05-28 10:15:10|16835.81|16835.81|16835.81|16835.81|16835.81|16835.81|16835.81|16835.81|0
1622197080000|2021-05-28 10:18:00|16837.21|16837.21|16837.21|16837.21|16837.21|16837.21|16837.21|16837.21|0
1622197090000|2021-05-28 10:18:10|16835.81|16835.81|16835.81|16835.81|16835.81|16835.81|16835.81|16835.81|0
1622197140000|2021-05-28 10:19:00|16836.96|16836.96|16836.96|16836.96|16836.96|16836.96|16836.96|16836.96|0
1622197200000|2021-05-28 10:20:00|16838.36|16838.36|16836.96|16836.96|16839.75|16839.75|16836.96|16836.96|0
1622197250000|2021-05-28 10:20:50|16839.75|16839.75|16839.75|16839.75|16839.75|16839.75|16839.75|16839.75|0
1622197260000|2021-05-28 10:21:00|16841.15|16841.15|16841.15|16841.15|16841.15|16841.15|16841.15|16841.15|0
1622197300000|2021-05-28 10:21:40|16842.55|16842.55|16842.55|16842.55|16842.55|16842.55|16842.55|16842.55|0
1622197370000|2021-05-28 10:22:50|16846.52|16846.52|16846.52|16846.52|16846.52|16846.52|16846.52|16846.52|0
1622197380000|2021-05-28 10:23:00|16850.71|16850.71|16849.31|16849.31|16850.71|16850.71|16849.31|16849.31|0
1622197420000|2021-05-28 10:23:40|16847.92|16847.92|16847.92|16847.92|16847.92|16847.92|16847.92|16847.92|0
1622197430000|2021-05-28 10:23:50|16850.71|16850.71|16850.71|16850.71|16850.71|16850.71|16850.71|16850.71|0
1622197660000|2021-05-28 10:27:40|16854.68|16854.68|16854.68|16854.68|16854.68|16854.68|16854.68|16854.68|0
1622197670000|2021-05-28 10:27:50|16850.71|16850.71|16850.71|16850.71|16850.71|16850.71|16850.71|16850.71|0
1622197720000|2021-05-28 10:28:40|16847.92|16847.92|16847.92|16847.92|16847.92|16847.92|16847.92|16847.92|0
1622198060000|2021-05-28 10:34:20|16850.71|16850.71|16850.71|16850.71|16850.71|16850.71|16850.71|16850.71|0
1622198080000|2021-05-28 10:34:40|16846.52|16846.52|16846.52|16846.52|16846.52|16846.52|16846.52|16846.52|0
1622198190000|2021-05-28 10:36:30|16849.31|16849.31|16849.31|16849.31|16849.31|16849.31|16849.31|16849.31|0
1622198280000|2021-05-28 10:38:00|16847.92|16847.92|16847.92|16847.92|16847.92|16847.92|16847.92|16847.92|0
1622198320000|2021-05-28 10:38:40|16846.77|16846.77|16846.77|16846.77|16846.77|16846.77|16846.77|16846.77|0
1622198370000|2021-05-28 10:39:30|16854.7|16854.7|16854.7|16854.7|16854.7|16854.7|16854.7|16854.7|0
1622198430000|2021-05-28 10:40:30|16851.91|16851.91|16851.91|16851.91|16851.91|16851.91|16851.91|16851.91|0
1622198470000|2021-05-28 10:41:10|16853.05|16853.05|16853.05|16853.05|16853.05|16853.05|16853.05|16853.05|0
1622198520000|2021-05-28 10:42:00|16854.45|16854.45|16858.42|16858.42|16858.42|16858.42|16854.45|16854.45|0
1622198530000|2021-05-28 10:42:10|16862.39|16862.39|16862.39|16862.39|16862.39|16862.39|16862.39|16862.39|0
1622198570000|2021-05-28 10:42:50|16866.36|16866.36|16866.36|16866.36|16866.36|16866.36|16866.36|16866.36|0
1622198620000|2021-05-28 10:43:40|16867.75|16867.75|16869.15|16869.15|16869.15|16869.15|16867.75|16867.75|0
1622198700000|2021-05-28 10:45:00|16866.36|16866.36|16866.36|16866.36|16866.36|16866.36|16866.36|16866.36|0
1622198720000|2021-05-28 10:45:20|16862.39|16862.39|16866.36|16866.36|16866.36|16866.36|16862.39|16862.39|0
1622198820000|2021-05-28 10:47:00|16867.75|16867.75|16867.75|16867.75|16867.75|16867.75|16867.75|16867.75|0
1622198840000|2021-05-28 10:47:20|16864.96|16864.96|16864.96|16864.96|16864.96|16864.96|16864.96|16864.96|0
1622199020000|2021-05-28 10:50:20|16867.75|16867.75|16867.75|16867.75|16867.75|16867.75|16867.75|16867.75|0
1622199030000|2021-05-28 10:50:30|16869.15|16869.15|16869.15|16869.15|16869.15|16869.15|16869.15|16869.15|0
1622199200000|2021-05-28 10:53:20|16870.55|16870.55|16870.55|16870.55|16870.55|16870.55|16870.55|16870.55|0
1622199370000|2021-05-28 10:56:10|16874.52|16874.52|16877.31|16877.31|16877.31|16877.31|16874.52|16874.52|0
1622199490000|2021-05-28 10:58:10|16881.51|16881.51|16881.51|16881.51|16881.51|16881.51|16881.51|16881.51|0
1622199560000|2021-05-28 10:59:20|16869.6|16869.6|16869.6|16869.6|16869.6|16869.6|16869.6|16869.6|0
1622199570000|2021-05-28 10:59:30|16868.21|16868.21|16868.21|16868.21|16868.21|16868.21|16868.21|16868.21|0
1622199590000|2021-05-28 10:59:50|16872.17|16872.17|16868.21|16868.21|16872.17|16872.17|16865.41|16865.41|0
1622199650000|2021-05-28 11:00:50|16864.24|16864.24|16864.24|16864.24|16864.24|16864.24|16864.24|16864.24|0
1622199760000|2021-05-28 11:02:40|16853.05|16853.05|16851.66|16851.66|16853.05|16853.05|16851.66|16851.66|0
1622199900000|2021-05-28 11:05:00|16850.26|16850.26|16843.27|16843.27|16850.26|16850.26|16843.27|16843.27|0
1622199960000|2021-05-28 11:06:00|16841.87|16841.87|16836.28|16836.28|16841.87|16841.87|16836.28|16836.28|0
1622199970000|2021-05-28 11:06:10|16833.48|16833.48|16829.51|16829.51|16833.48|16833.48|16829.51|16829.51|0
1622199980000|2021-05-28 11:06:20|16833.48|16833.48|16833.48|16833.48|16833.48|16833.48|16833.48|16833.48|0
1622200000000|2021-05-28 11:06:40|16830.69|16830.69|16826.49|16826.49|16830.69|16830.69|16826.49|16826.49|0
1622200020000|2021-05-28 11:07:00|16825.09|16825.09|16825.09|16825.09|16825.09|16825.09|16825.09|16825.09|0
1622200040000|2021-05-28 11:07:20|16823.7|16823.7|16823.7|16823.7|16823.7|16823.7|16823.7|16823.7|0
1622200050000|2021-05-28 11:07:30|16826.49|16826.49|16826.49|16826.49|16826.49|16826.49|16826.49|16826.49|0
1622200160000|2021-05-28 11:09:20|16827.89|16827.89|16827.89|16827.89|16827.89|16827.89|16827.89|16827.89|0
1622200320000|2021-05-28 11:12:00|16829.29|16829.29|16826.49|16826.49|16829.29|16829.29|16826.49|16826.49|0
1622200330000|2021-05-28 11:12:10|16825.09|16825.09|16823.7|16823.7|16825.09|16825.09|16823.7|16823.7|0
1622200380000|2021-05-28 11:13:00|16820.9|16820.9|16820.9|16820.9|16820.9|16820.9|16820.9|16820.9|0
1622200440000|2021-05-28 11:14:00|16816.93|16816.93|16816.93|16816.93|16816.93|16816.93|16816.93|16816.93|0
1622200580000|2021-05-28 11:16:20|16824.87|16824.87|16824.87|16824.87|16824.87|16824.87|16824.87|16824.87|0
1622200620000|2021-05-28 11:17:00|16827.66|16827.66|16829.06|16829.06|16829.06|16829.06|16827.66|16827.66|0
1622200660000|2021-05-28 11:17:40|16833.26|16833.26|16833.26|16833.26|16833.26|16833.26|16833.26|16833.26|0
1622200690000|2021-05-28 11:18:10|16831.86|16831.86|16831.86|16831.86|16831.86|16831.86|16831.86|16831.86|0
1622200700000|2021-05-28 11:18:20|16827.66|16827.66|16827.66|16827.66|16827.66|16827.66|16827.66|16827.66|0
1622200820000|2021-05-28 11:20:20|16826.27|16826.27|16826.27|16826.27|16826.27|16826.27|16826.27|16826.27|0
1622200890000|2021-05-28 11:21:30|16824.87|16824.87|16824.87|16824.87|16824.87|16824.87|16824.87|16824.87|0
1622200940000|2021-05-28 11:22:20|16820.67|16820.67|16820.67|16820.67|16820.67|16820.67|16820.67|16820.67|0
1622201080000|2021-05-28 11:24:40|16817.88|16817.88|16817.88|16817.88|16817.88|16817.88|16817.88|16817.88|0
1622201100000|2021-05-28 11:25:00|16819.28|16819.28|16820.67|16820.67|16820.67|16820.67|16819.28|16819.28|0
1622201120000|2021-05-28 11:25:20|16819.28|16819.28|16815.31|16815.31|16819.28|16819.28|16815.31|16815.31|0
1622201170000|2021-05-28 11:26:10|16812.51|16812.51|16812.51|16812.51|16812.51|16812.51|16812.51|16812.51|0
1622201530000|2021-05-28 11:32:10|16816.48|16816.48|16812.51|16812.51|16816.48|16816.48|16812.51|16812.51|0
1622201670000|2021-05-28 11:34:30|16819.5|16819.5|16819.5|16819.5|16819.5|16819.5|16819.5|16819.5|0
1622202190000|2021-05-28 11:43:10|16818.1|16818.1|16816.71|16816.71|16818.1|16818.1|16816.71|16816.71|0
1622202290000|2021-05-28 11:44:50|16815.31|16815.31|16815.31|16815.31|16815.31|16815.31|16815.31|16815.31|0
1622202660000|2021-05-28 11:51:00|16811.34|16811.34|16811.34|16811.34|16811.34|16811.34|16811.34|16811.34|0
1622202680000|2021-05-28 11:51:20|16808.54|16808.54|16808.54|16808.54|16808.54|16808.54|16808.54|16808.54|0
1622202740000|2021-05-28 11:52:20|16807.15|16807.15|16804.35|16804.35|16807.15|16807.15|16804.35|16804.35|0
1622202800000|2021-05-28 11:53:20|16802.95|16802.95|16802.95|16802.95|16802.95|16802.95|16802.95|16802.95|0
1622202810000|2021-05-28 11:53:30|16804.35|16804.35|16804.35|16804.35|16804.35|16804.35|16804.35|16804.35|0
1622202910000|2021-05-28 11:55:10|16805.75|16805.75|16805.75|16805.75|16805.75|16805.75|16805.75|16805.75|0
1622202960000|2021-05-28 11:56:00|16807.15|16807.15|16815.08|16815.08|16815.08|16815.08|16807.15|16807.15|0
1622202980000|2021-05-28 11:56:20|16820.67|16820.67|16820.67|16820.67|16820.67|16820.67|16820.67|16820.67|0
1622203000000|2021-05-28 11:56:40|16816.71|16816.71|16816.71|16816.71|16816.71|16816.71|16816.71|16816.71|0
1622203020000|2021-05-28 11:57:00|16812.74|16812.74|16812.74|16812.74|16812.74|16812.74|16812.74|16812.74|0
1622203100000|2021-05-28 11:58:20|16811.34|16811.34|16808.54|16808.54|16811.34|16811.34|16808.54|16808.54|0
1622203170000|2021-05-28 11:59:30|16800.61|16800.61|16800.61|16800.61|16800.61|16800.61|16800.61|16800.61|0
1622203230000|2021-05-28 12:00:30|16797.81|16797.81|16797.81|16797.81|16797.81|16797.81|16797.81|16797.81|0
1622203750000|2021-05-28 12:09:10|16795.02|16795.02|16795.02|16795.02|16795.02|16795.02|16795.02|16795.02|0
1622203800000|2021-05-28 12:10:00|16793.87|16793.87|16791.57|16791.57|16793.87|16793.87|16791.57|16791.57|0
1622203820000|2021-05-28 12:10:20|16792.97|16792.97|16792.97|16792.97|16792.97|16792.97|16792.97|16792.97|0
1622203840000|2021-05-28 12:10:40|16795.77|16795.77|16795.77|16795.77|16795.77|16795.77|16795.77|16795.77|0
1622204110000|2021-05-28 12:15:10|16794.37|16794.37|16794.37|16794.37|16794.37|16794.37|16794.37|16794.37|0
1622204150000|2021-05-28 12:15:50|16795.77|16795.77|16795.77|16795.77|16795.77|16795.77|16795.77|16795.77|0
1622204310000|2021-05-28 12:18:30|16797.17|16797.17|16795.77|16795.77|16797.17|16797.17|16795.77|16795.77|0
1622204320000|2021-05-28 12:18:40|16794.37|16794.37|16794.37|16794.37|16794.37|16794.37|16794.37|16794.37|0
1622204370000|2021-05-28 12:19:30|16792.97|16792.97|16791.57|16791.57|16792.97|16792.97|16791.57|16791.57|0
1622204380000|2021-05-28 12:19:40|16790.17|16790.17|16787.38|16787.38|16790.17|16790.17|16787.38|16787.38|0
1622204410000|2021-05-28 12:20:10|16788.78|16788.78|16790.17|16790.17|16790.17|16790.17|16788.78|16788.78|0
1622204420000|2021-05-28 12:20:20|16788.78|16788.78|16788.78|16788.78|16788.78|16788.78|16788.78|16788.78|0
1622204510000|2021-05-28 12:21:50|16780.84|16780.84|16779.44|16779.44|16780.84|16780.84|16779.44|16779.44|0
1622204550000|2021-05-28 12:22:30|16778.05|16778.05|16778.05|16778.05|16778.05|16778.05|16778.05|16778.05|0
1622204610000|2021-05-28 12:23:30|16774.08|16774.08|16774.08|16774.08|16774.08|16774.08|16774.08|16774.08|0
1622204640000|2021-05-28 12:24:00|16776.87|16776.87|16776.87|16776.87|16776.87|16776.87|16776.87|16776.87|0
1622204930000|2021-05-28 12:28:50|16780.84|16780.84|16780.84|16780.84|16780.84|16780.84|16780.84|16780.84|0
1622204980000|2021-05-28 12:29:40|16785.04|16785.04|16785.04|16785.04|16785.04|16785.04|16785.04|16785.04|0
1622204990000|2021-05-28 12:29:50|16786.18|16786.18|16786.18|16786.18|16786.18|16786.18|16786.18|16786.18|0
1622205000000|2021-05-28 12:30:00|16787.58|16787.58|16787.58|16787.58|16787.58|16787.58|16787.58|16787.58|0
1622205030000|2021-05-28 12:30:30|16783.61|16783.61|16786.41|16786.41|16786.41|16786.41|16783.61|16783.61|0
1622205060000|2021-05-28 12:31:00|16785.01|16785.01|16785.01|16785.01|16785.01|16785.01|16785.01|16785.01|0
1622205070000|2021-05-28 12:31:10|16783.61|16783.61|16783.61|16783.61|16783.61|16783.61|16783.61|16783.61|0
1622205110000|2021-05-28 12:31:50|16782.22|16782.22|16782.22|16782.22|16782.22|16782.22|16782.22|16782.22|0
1622205130000|2021-05-28 12:32:10|16783.61|16783.61|16783.61|16783.61|16783.61|16783.61|16783.61|16783.61|0
1622205150000|2021-05-28 12:32:30|16785.01|16785.01|16786.41|16786.41|16786.41|16786.41|16785.01|16785.01|0
1622205170000|2021-05-28 12:32:50|16790.38|16790.38|16790.38|16790.38|16790.38|16790.38|16790.38|16790.38|0
1622205220000|2021-05-28 12:33:40|16787.58|16787.58|16787.58|16787.58|16787.58|16787.58|16787.58|16787.58|0
1622205240000|2021-05-28 12:34:00|16786.18|16786.18|16786.18|16786.18|16786.18|16786.18|16786.18|16786.18|0
1622205260000|2021-05-28 12:34:20|16785.04|16785.04|16785.04|16785.04|16785.04|16785.04|16785.04|16785.04|0
1622205300000|2021-05-28 12:35:00|16780.84|16780.84|16772.91|16772.91|16780.84|16780.84|16772.91|16772.91|0
1622205380000|2021-05-28 12:36:20|16771.76|16771.76|16771.76|16771.76|16771.76|16771.76|16771.76|16771.76|0
1622205430000|2021-05-28 12:37:10|16770.36|16770.36|16770.36|16770.36|16770.36|16770.36|16770.36|16770.36|0
1622205670000|2021-05-28 12:41:10|16773.16|16773.16|16773.16|16773.16|16773.16|16773.16|16773.16|16773.16|0
1622205680000|2021-05-28 12:41:20|16774.55|16774.55|16774.55|16774.55|16774.55|16774.55|16774.55|16774.55|0
1622205740000|2021-05-28 12:42:20|16775.95|16775.95|16775.95|16775.95|16775.95|16775.95|16775.95|16775.95|0
1622205750000|2021-05-28 12:42:30|16779.92|16779.92|16779.92|16779.92|16779.92|16779.92|16779.92|16779.92|0
1622205780000|2021-05-28 12:43:00|16775.95|16775.95|16775.95|16775.95|16775.95|16775.95|16775.95|16775.95|0
1622205870000|2021-05-28 12:44:30|16779.92|16779.92|16781.32|16781.32|16781.32|16781.32|16779.92|16779.92|0
1622205880000|2021-05-28 12:44:40|16785.29|16785.29|16785.29|16785.29|16785.29|16785.29|16783.89|16783.89|0
1622205900000|2021-05-28 12:45:00|16783.89|16783.89|16779.92|16779.92|16783.89|16783.89|16779.92|16779.92|0
1622205920000|2021-05-28 12:45:20|16778.52|16778.52|16781.32|16781.32|16781.32|16781.32|16778.52|16778.52|0
1622205940000|2021-05-28 12:45:40|16777.35|16777.35|16777.35|16777.35|16777.35|16777.35|16777.35|16777.35|0
1622206060000|2021-05-28 12:47:40|16773.38|16773.38|16773.38|16773.38|16773.38|16773.38|16773.38|16773.38|0
1622206110000|2021-05-28 12:48:30|16777.35|16777.35|16777.35|16777.35|16777.35|16777.35|16777.35|16777.35|0
1622206120000|2021-05-28 12:48:40|16781.32|16781.32|16781.32|16781.32|16781.32|16781.32|16781.32|16781.32|0
1622206130000|2021-05-28 12:48:50|16779.92|16779.92|16781.32|16781.32|16781.32|16781.32|16779.92|16779.92|0
1622206150000|2021-05-28 12:49:10|16782.72|16782.72|16782.72|16782.72|16782.72|16782.72|16782.72|16782.72|0
1622206160000|2021-05-28 12:49:20|16785.51|16785.51|16785.51|16785.51|16785.51|16785.51|16785.51|16785.51|0
1622206170000|2021-05-28 12:49:30|16789.48|16789.48|16789.48|16789.48|16789.48|16789.48|16789.48|16789.48|0
1622206190000|2021-05-28 12:49:50|16793.45|16793.45|16793.45|16793.45|16793.45|16793.45|16793.45|16793.45|0
1622206260000|2021-05-28 12:51:00|16794.85|16794.85|16794.85|16794.85|16794.85|16794.85|16794.85|16794.85|0
1622206280000|2021-05-28 12:51:20|16797.64|16797.64|16794.85|16794.85|16797.64|16797.64|16794.85|16794.85|0
1622206320000|2021-05-28 12:52:00|16795.99|16795.99|16795.99|16795.99|16795.99|16795.99|16795.99|16795.99|0
1622206390000|2021-05-28 12:53:10|16794.6|16794.6|16794.6|16794.6|16794.6|16794.6|16794.6|16794.6|0
1622206400000|2021-05-28 12:53:20|16795.99|16795.99|16799.96|16799.96|16799.96|16799.96|16795.99|16795.99|0
1622206460000|2021-05-28 12:54:20|16798.56|16798.56|16798.56|16798.56|16798.56|16798.56|16798.56|16798.56|0
1622206490000|2021-05-28 12:54:50|16799.96|16799.96|16799.96|16799.96|16799.96|16799.96|16799.96|16799.96|0
1622206500000|2021-05-28 12:55:00|16803.93|16803.93|16803.93|16803.93|16803.93|16803.93|16803.93|16803.93|0
1622206520000|2021-05-28 12:55:20|16807.9|16807.9|16807.9|16807.9|16807.9|16807.9|16807.9|16807.9|0
1622206740000|2021-05-28 12:59:00|16799.96|16799.96|16799.96|16799.96|16799.96|16799.96|16799.96|16799.96|0
1622206770000|2021-05-28 12:59:30|16795.99|16795.99|16795.99|16795.99|16795.99|16795.99|16795.99|16795.99|0
1622206910000|2021-05-28 13:01:50|16797.39|16797.39|16797.39|16797.39|16797.39|16797.39|16797.39|16797.39|0
1622206970000|2021-05-28 13:02:50|16801.36|16801.36|16801.36|16801.36|16801.36|16801.36|16801.36|16801.36|0
1622207130000|2021-05-28 13:05:30|16797.39|16797.39|16797.39|16797.39|16797.39|16797.39|16797.39|16797.39|0
1622207190000|2021-05-28 13:06:30|16798.79|16798.79|16798.79|16798.79|16798.79|16798.79|16798.79|16798.79|0
1622207210000|2021-05-28 13:06:50|16801.09|16801.09|16802.48|16802.48|16802.48|16802.48|16801.09|16801.09|0
1622207360000|2021-05-28 13:09:20|16804.78|16804.78|16804.78|16804.78|16804.78|16804.78|16804.78|16804.78|0
1622207410000|2021-05-28 13:10:10|16803.38|16803.38|16800.59|16800.59|16803.38|16803.38|16800.59|16800.59|0
1622207530000|2021-05-28 13:12:10|16808.52|16808.52|16808.52|16808.52|16808.52|16808.52|16808.52|16808.52|0
1622207560000|2021-05-28 13:12:40|16804.55|16804.55|16804.55|16804.55|16804.55|16804.55|16804.55|16804.55|0
1622207580000|2021-05-28 13:13:00|16800.59|16800.59|16800.59|16800.59|16800.59|16800.59|16796.62|16796.62|0
1622207710000|2021-05-28 13:15:10|16799.44|16799.44|16799.44|16799.44|16799.44|16799.44|16799.44|16799.44|0
1622207790000|2021-05-28 13:16:30|16798.04|16798.04|16796.64|16796.64|16798.04|16798.04|16796.64|16796.64|0
1622207930000|2021-05-28 13:18:50|16798.04|16798.04|16803.41|16803.41|16803.41|16803.41|16798.04|16798.04|0
1622208070000|2021-05-28 13:21:10|16799.44|16799.44|16799.44|16799.44|16799.44|16799.44|16799.44|16799.44|0
1622208080000|2021-05-28 13:21:20|16798.29|16798.29|16798.29|16798.29|16798.29|16798.29|16798.29|16798.29|0
1622208100000|2021-05-28 13:21:40|16799.69|16799.69|16799.69|16799.69|16799.69|16799.69|16799.69|16799.69|0
1622208140000|2021-05-28 13:22:20|16798.54|16798.54|16798.54|16798.54|16798.54|16798.54|16798.54|16798.54|0
1622208270000|2021-05-28 13:24:30|16794.57|16794.57|16794.57|16794.57|16794.57|16794.57|16794.57|16794.57|0
1622208300000|2021-05-28 13:25:00|16790.6|16790.6|16790.6|16790.6|16790.6|16790.6|16790.6|16790.6|0
1622208350000|2021-05-28 13:25:50|16786.64|16786.64|16786.64|16786.64|16786.64|16786.64|16786.64|16786.64|0
1622208410000|2021-05-28 13:26:50|16785.24|16785.24|16781.27|16781.27|16785.24|16785.24|16781.27|16781.27|0
1622208430000|2021-05-28 13:27:10|16779.87|16779.87|16779.87|16779.87|16779.87|16779.87|16779.87|16779.87|0
1622208480000|2021-05-28 13:28:00|16771.94|16771.94|16771.94|16771.94|16771.94|16771.94|16771.94|16771.94|0
1622208530000|2021-05-28 13:28:50|16767.97|16767.97|16767.97|16767.97|16767.97|16767.97|16767.97|16767.97|0
1622208540000|2021-05-28 13:29:00|16764|16764|16764|16764|16764|16764|16764|16764|0
1622208550000|2021-05-28 13:29:10|16762.6|16762.6|16758.64|16758.64|16762.6|16762.6|16758.64|16758.64|0
1622208570000|2021-05-28 13:29:30|16754.67|16754.67|16754.67|16754.67|16754.67|16754.67|16754.67|16754.67|0
1622208590000|2021-05-28 13:29:50|16750.7|16750.7|16750.7|16750.7|16750.7|16750.7|16750.7|16750.7|0
1622208600000|2021-05-28 13:30:00|16746.73|16746.73|16752.1|16752.1|16752.1|16752.1|16746.73|16746.73|0
1622208610000|2021-05-28 13:30:10|16748.13|16748.13|16752.1|16752.1|16752.1|16752.1|16748.13|16748.13|0
1622208630000|2021-05-28 13:30:30|16747.9|16747.9|16747.9|16747.9|16747.9|16747.9|16747.9|16747.9|0
1622208650000|2021-05-28 13:30:50|16745.11|16745.11|16745.11|16745.11|16745.11|16745.11|16745.11|16745.11|0
1622208660000|2021-05-28 13:31:00|16746.51|16746.51|16750.72|16750.72|16750.72|16750.72|16745.36|16745.36|0
1622208680000|2021-05-28 13:31:20|16754.69|16754.69|16754.69|16754.69|16754.69|16754.69|16754.69|16754.69|0
1622208730000|2021-05-28 13:32:10|16758.66|16758.66|16762.63|16762.63|16762.63|16762.63|16758.66|16758.66|0
1622208750000|2021-05-28 13:32:30|16761.23|16761.23|16761.23|16761.23|16761.23|16761.23|16761.23|16761.23|0
1622208770000|2021-05-28 13:32:50|16759.83|16759.83|16759.83|16759.83|16759.83|16759.83|16759.83|16759.83|0
1622208800000|2021-05-28 13:33:20|16761.23|16761.23|16764.02|16764.02|16764.02|16764.02|16761.23|16761.23|0
1622208830000|2021-05-28 13:33:50|16765.42|16765.42|16768.22|16768.22|16768.22|16768.22|16765.42|16765.42|0
1622208840000|2021-05-28 13:34:00|16769.62|16769.62|16771.02|16771.02|16771.02|16771.02|16769.62|16769.62|0
1622208860000|2021-05-28 13:34:20|16772.41|16772.41|16772.41|16772.41|16772.41|16772.41|16772.41|16772.41|0
1622208870000|2021-05-28 13:34:30|16773.81|16773.81|16773.81|16773.81|16773.81|16773.81|16773.81|16773.81|0
1622208880000|2021-05-28 13:34:40|16772.66|16772.66|16772.66|16772.66|16772.66|16772.66|16772.66|16772.66|0
1622208890000|2021-05-28 13:34:50|16780.6|16780.6|16780.6|16780.6|16780.6|16780.6|16780.6|16780.6|0
1622208900000|2021-05-28 13:35:00|16782|16782|16780.6|16780.6|16783.39|16783.39|16780.6|16780.6|0
1622208950000|2021-05-28 13:35:50|16776.4|16776.4|16776.4|16776.4|16776.4|16776.4|16776.4|16776.4|0
1622208960000|2021-05-28 13:36:00|16772.44|16772.44|16771.04|16771.04|16772.44|16772.44|16771.04|16771.04|0
1622208970000|2021-05-28 13:36:10|16767.07|16767.07|16767.07|16767.07|16767.07|16767.07|16767.07|16767.07|0
1622208990000|2021-05-28 13:36:30|16765.67|16765.67|16765.67|16765.67|16765.67|16765.67|16765.67|16765.67|0
1622209000000|2021-05-28 13:36:40|16757.74|16757.74|16757.74|16757.74|16757.74|16757.74|16757.74|16757.74|0
1622209020000|2021-05-28 13:37:00|16754.94|16754.94|16754.94|16754.94|16754.94|16754.94|16754.94|16754.94|0
1622209030000|2021-05-28 13:37:10|16756.34|16756.34|16756.34|16756.34|16756.34|16756.34|16756.34|16756.34|0
1622209050000|2021-05-28 13:37:30|16755.19|16755.19|16754.04|16754.04|16755.19|16755.19|16754.04|16754.04|0
1622209070000|2021-05-28 13:37:50|16758.01|16758.01|16758.01|16758.01|16758.01|16758.01|16758.01|16758.01|0
1622209080000|2021-05-28 13:38:00|16754.04|16754.04|16755.44|16755.44|16755.44|16755.44|16754.04|16754.04|0
1622209090000|2021-05-28 13:38:10|16759.41|16759.41|16759.41|16759.41|16759.41|16759.41|16759.41|16759.41|0
1622209100000|2021-05-28 13:38:20|16760.81|16760.81|16760.81|16760.81|16760.81|16760.81|16760.81|16760.81|0
1622209110000|2021-05-28 13:38:30|16762.21|16762.21|16766.17|16766.17|16766.17|16766.17|16762.21|16762.21|0
1622209290000|2021-05-28 13:41:30|16764.77|16764.77|16764.77|16764.77|16764.77|16764.77|16764.77|16764.77|0
1622209310000|2021-05-28 13:41:50|16763.38|16763.38|16763.38|16763.38|16763.38|16763.38|16763.38|16763.38|0
1622209320000|2021-05-28 13:42:00|16765.67|16765.67|16763.38|16763.38|16765.67|16765.67|16763.38|16763.38|0
1622209330000|2021-05-28 13:42:10|16759.41|16759.41|16759.41|16759.41|16759.41|16759.41|16759.41|16759.41|0
1622209350000|2021-05-28 13:42:30|16755.22|16755.22|16755.22|16755.22|16755.22|16755.22|16755.22|16755.22|0
1622209360000|2021-05-28 13:42:40|16753.82|16753.82|16749.85|16749.85|16753.82|16753.82|16749.85|16749.85|0
1622209390000|2021-05-28 13:43:10|16751.25|16751.25|16751.25|16751.25|16751.25|16751.25|16751.25|16751.25|0
1622209450000|2021-05-28 13:44:10|16754.04|16754.04|16754.04|16754.04|16754.04|16754.04|16754.04|16754.04|0
1622209580000|2021-05-28 13:46:20|16758.01|16758.01|16758.01|16758.01|16758.01|16758.01|16758.01|16758.01|0
1622209670000|2021-05-28 13:47:50|16754.04|16754.04|16754.04|16754.04|16754.04|16754.04|16754.04|16754.04|0
1622209710000|2021-05-28 13:48:30|16749.85|16749.85|16751.25|16751.25|16751.25|16751.25|16749.85|16749.85|0
1622209720000|2021-05-28 13:48:40|16752.65|16752.65|16752.65|16752.65|16752.65|16752.65|16752.65|16752.65|0
1622209740000|2021-05-28 13:49:00|16755.44|16755.44|16755.44|16755.44|16755.44|16755.44|16755.44|16755.44|0
1622209780000|2021-05-28 13:49:40|16751.47|16751.47|16751.47|16751.47|16751.47|16751.47|16751.47|16751.47|0
1622209840000|2021-05-28 13:50:40|16752.87|16752.87|16754.27|16754.27|16754.27|16754.27|16752.87|16752.87|0
1622209860000|2021-05-28 13:51:00|16756.57|16756.57|16756.57|16756.57|16756.57|16756.57|16756.57|16756.57|0
1622209890000|2021-05-28 13:51:30|16760.53|16760.53|16764.5|16764.5|16764.5|16764.5|16760.53|16760.53|0
1622209900000|2021-05-28 13:51:40|16763.35|16763.35|16760.56|16760.56|16763.35|16763.35|16760.56|16760.56|0
1622209960000|2021-05-28 13:52:40|16761.96|16761.96|16761.96|16761.96|16761.96|16761.96|16761.96|16761.96|0
1622209980000|2021-05-28 13:53:00|16766.15|16766.15|16766.15|16766.15|16766.15|16766.15|16766.15|16766.15|0
1622210030000|2021-05-28 13:53:50|16770.12|16770.12|16770.12|16770.12|16770.12|16770.12|16770.12|16770.12|0
1622210080000|2021-05-28 13:54:40|16771.27|16771.27|16771.27|16771.27|16771.27|16771.27|16771.27|16771.27|0
1622210100000|2021-05-28 13:55:00|16767.3|16767.3|16767.3|16767.3|16767.3|16767.3|16767.3|16767.3|0
1622210110000|2021-05-28 13:55:10|16759.36|16759.36|16759.36|16759.36|16759.36|16759.36|16759.36|16759.36|0
1622210120000|2021-05-28 13:55:20|16755.39|16755.39|16755.39|16755.39|16755.39|16755.39|16755.39|16755.39|0
1622210150000|2021-05-28 13:55:50|16749.8|16749.8|16747.23|16747.23|16751.2|16751.2|16747.23|16747.23|0
1622210180000|2021-05-28 13:56:20|16748.63|16748.63|16748.63|16748.63|16748.63|16748.63|16748.63|16748.63|0
1622210190000|2021-05-28 13:56:30|16744.66|16744.66|16748.63|16748.63|16748.63|16748.63|16744.66|16744.66|0
1622210220000|2021-05-28 13:57:00|16750.03|16750.03|16750.03|16750.03|16750.03|16750.03|16750.03|16750.03|0
1622210330000|2021-05-28 13:58:50|16748.63|16748.63|16748.63|16748.63|16748.63|16748.63|16748.63|16748.63|0
1622210420000|2021-05-28 14:00:20|16750.03|16750.03|16750.03|16750.03|16750.03|16750.03|16750.03|16750.03|0
1622210430000|2021-05-28 14:00:30|16751.43|16751.43|16751.43|16751.43|16751.43|16751.43|16751.43|16751.43|0
1622210520000|2021-05-28 14:02:00|16759.36|16759.36|16759.36|16759.36|16759.36|16759.36|16759.36|16759.36|0
1622210550000|2021-05-28 14:02:30|16755.39|16755.39|16755.39|16755.39|16755.39|16755.39|16755.39|16755.39|0
1622210710000|2021-05-28 14:05:10|16756.79|16756.79|16756.79|16756.79|16756.79|16756.79|16756.79|16756.79|0
1622210740000|2021-05-28 14:05:40|16754|16754|16747.23|16747.23|16754|16754|16743.26|16743.26|0
1622210780000|2021-05-28 14:06:20|16743.26|16743.26|16743.26|16743.26|16743.26|16743.26|16743.26|16743.26|0
1622210810000|2021-05-28 14:06:50|16740.47|16740.47|16740.47|16740.47|16740.47|16740.47|16740.47|16740.47|0
1622210840000|2021-05-28 14:07:20|16743.26|16743.26|16740.69|16740.69|16744.66|16744.66|16740.69|16740.69|0
1622210850000|2021-05-28 14:07:30|16736.73|16736.73|16736.73|16736.73|16736.73|16736.73|16736.73|16736.73|0
1622210880000|2021-05-28 14:08:00|16732.53|16732.53|16732.53|16732.53|16732.53|16732.53|16732.53|16732.53|0
1622210900000|2021-05-28 14:08:20|16728.57|16728.57|16728.57|16728.57|16728.57|16728.57|16728.57|16728.57|0
1622210930000|2021-05-28 14:08:50|16724.6|16724.6|16724.6|16724.6|16724.6|16724.6|16724.6|16724.6|0
1622210940000|2021-05-28 14:09:00|16721.8|16721.8|16721.8|16721.8|16721.8|16721.8|16721.8|16721.8|0
1622210950000|2021-05-28 14:09:10|16725.77|16725.77|16725.77|16725.77|16725.77|16725.77|16725.77|16725.77|0
1622211050000|2021-05-28 14:10:50|16721.8|16721.8|16724.6|16724.6|16724.6|16724.6|16721.8|16721.8|0
1622211070000|2021-05-28 14:11:10|16720.63|16720.63|16720.63|16720.63|16720.63|16720.63|16720.63|16720.63|0
1622211120000|2021-05-28 14:12:00|16712.69|16712.69|16708.73|16708.73|16712.69|16712.69|16708.73|16708.73|0
1622211130000|2021-05-28 14:12:10|16705.93|16705.93|16705.93|16705.93|16705.93|16705.93|16705.93|16705.93|0
1622211160000|2021-05-28 14:12:40|16701.96|16701.96|16701.96|16701.96|16705.93|16705.93|16701.96|16701.96|0
1622211180000|2021-05-28 14:13:00|16699.67|16699.67|16699.67|16699.67|16699.67|16699.67|16699.67|16699.67|0
1622211210000|2021-05-28 14:13:30|16702.46|16702.46|16702.46|16702.46|16702.46|16702.46|16702.46|16702.46|0
1622211260000|2021-05-28 14:14:20|16703.86|16703.86|16711.8|16711.8|16711.8|16711.8|16703.86|16703.86|0
1622211300000|2021-05-28 14:15:00|16713.19|16713.19|16713.19|16713.19|16713.19|16713.19|16713.19|16713.19|0
1622211320000|2021-05-28 14:15:20|16711.8|16711.8|16711.8|16711.8|16711.8|16711.8|16711.8|16711.8|0
1622211330000|2021-05-28 14:15:30|16703.86|16703.86|16703.86|16703.86|16703.86|16703.86|16703.86|16703.86|0
1622211430000|2021-05-28 14:17:10|16707.83|16707.83|16711.8|16711.8|16711.8|16711.8|16707.83|16707.83|0
1622211440000|2021-05-28 14:17:20|16707.83|16707.83|16707.83|16707.83|16707.83|16707.83|16707.83|16707.83|0
1622211460000|2021-05-28 14:17:40|16703.86|16703.86|16703.86|16703.86|16703.86|16703.86|16703.86|16703.86|0
1622211480000|2021-05-28 14:18:00|16701.06|16701.06|16697.1|16697.1|16701.06|16701.06|16693.13|16693.13|0
1622211490000|2021-05-28 14:18:10|16701.06|16701.06|16705.03|16705.03|16705.03|16705.03|16701.06|16701.06|0
1622211510000|2021-05-28 14:18:30|16703.63|16703.63|16703.63|16703.63|16703.63|16703.63|16703.63|16703.63|0
1622211530000|2021-05-28 14:18:50|16704.78|16704.78|16704.78|16704.78|16704.78|16704.78|16704.78|16704.78|0
1622211670000|2021-05-28 14:21:10|16700.81|16700.81|16700.81|16700.81|16700.81|16700.81|16700.81|16700.81|0
1622211700000|2021-05-28 14:21:40|16702.21|16702.21|16700.81|16700.81|16702.21|16702.21|16700.81|16700.81|0
1622211750000|2021-05-28 14:22:30|16708.75|16708.75|16708.75|16708.75|16708.75|16708.75|16708.75|16708.75|0
1622211760000|2021-05-28 14:22:40|16704.78|16704.78|16704.78|16704.78|16704.78|16704.78|16704.78|16704.78|0
1622211800000|2021-05-28 14:23:20|16708.75|16708.75|16708.75|16708.75|16708.75|16708.75|16708.75|16708.75|0
1622211870000|2021-05-28 14:24:30|16704.78|16704.78|16704.78|16704.78|16704.78|16704.78|16704.78|16704.78|0
1622211950000|2021-05-28 14:25:50|16700.81|16700.81|16700.81|16700.81|16700.81|16700.81|16700.81|16700.81|0
1622211960000|2021-05-28 14:26:00|16704.78|16704.78|16700.81|16700.81|16704.78|16704.78|16700.81|16700.81|0
1622211980000|2021-05-28 14:26:20|16704.78|16704.78|16704.78|16704.78|16704.78|16704.78|16704.78|16704.78|0
1622211990000|2021-05-28 14:26:30|16708.75|16708.75|16712.72|16712.72|16712.72|16712.72|16708.75|16708.75|0
1622212060000|2021-05-28 14:27:40|16716.69|16716.69|16720.65|16720.65|16720.65|16720.65|16716.69|16716.69|0
1622212090000|2021-05-28 14:28:10|16724.62|16724.62|16724.62|16724.62|16724.62|16724.62|16724.62|16724.62|0
1622212100000|2021-05-28 14:28:20|16726.02|16726.02|16726.02|16726.02|16726.02|16726.02|16726.02|16726.02|0
1622212130000|2021-05-28 14:28:50|16727.42|16727.42|16727.42|16727.42|16727.42|16727.42|16727.42|16727.42|0
1622212180000|2021-05-28 14:29:40|16731.38|16731.38|16731.38|16731.38|16731.38|16731.38|16731.38|16731.38|0
1622212200000|2021-05-28 14:30:00|16732.78|16732.78|16732.78|16732.78|16734.18|16734.18|16732.78|16732.78|0
1622212210000|2021-05-28 14:30:10|16740.72|16740.72|16740.72|16740.72|16740.72|16740.72|16740.72|16740.72|0
1622212240000|2021-05-28 14:30:40|16752.62|16752.62|16756.59|16756.59|16756.59|16756.59|16752.62|16752.62|0
1622212260000|2021-05-28 14:31:00|16764.52|16764.52|16764.52|16764.52|16764.52|16764.52|16764.52|16764.52|0
1622212300000|2021-05-28 14:31:40|16768.49|16768.49|16768.49|16768.49|16768.49|16768.49|16768.49|16768.49|0
1622212330000|2021-05-28 14:32:10|16769.89|16769.89|16775.26|16775.26|16775.26|16775.26|16769.89|16769.89|0
1622212370000|2021-05-28 14:32:50|16776.65|16776.65|16778.05|16778.05|16778.05|16778.05|16776.65|16776.65|0
1622212390000|2021-05-28 14:33:10|16776.65|16776.65|16778.05|16778.05|16778.05|16778.05|16776.65|16776.65|0
1622212400000|2021-05-28 14:33:20|16789.96|16789.96|16789.96|16789.96|16789.96|16789.96|16789.96|16789.96|0
1622212410000|2021-05-28 14:33:30|16788.56|16788.56|16788.56|16788.56|16788.56|16788.56|16788.56|16788.56|0
1622212470000|2021-05-28 14:34:30|16784.59|16784.59|16780.62|16780.62|16784.59|16784.59|16780.62|16780.62|0
1622212490000|2021-05-28 14:34:50|16784.59|16784.59|16784.59|16784.59|16784.59|16784.59|16784.59|16784.59|0
1622212500000|2021-05-28 14:35:00|16788.56|16788.56|16788.56|16788.56|16788.56|16788.56|16788.56|16788.56|0
1622212540000|2021-05-28 14:35:40|16789.71|16789.71|16789.71|16789.71|16789.71|16789.71|16789.71|16789.71|0
1622212610000|2021-05-28 14:36:50|16788.31|16788.31|16780.37|16780.37|16788.31|16788.31|16780.37|16780.37|0
1622212620000|2021-05-28 14:37:00|16781.52|16781.52|16781.52|16781.52|16781.52|16781.52|16781.52|16781.52|0
1622212690000|2021-05-28 14:38:10|16777.55|16777.55|16777.55|16777.55|16777.55|16777.55|16777.55|16777.55|0
1622212720000|2021-05-28 14:38:40|16769.62|16769.62|16769.62|16769.62|16769.62|16769.62|16769.62|16769.62|0
1622212840000|2021-05-28 14:40:40|16765.65|16765.65|16765.65|16765.65|16765.65|16765.65|16765.65|16765.65|0
1622212900000|2021-05-28 14:41:40|16769.62|16769.62|16773.58|16773.58|16773.58|16773.58|16769.62|16769.62|0
1622212910000|2021-05-28 14:41:50|16781.52|16781.52|16777.55|16777.55|16781.52|16781.52|16777.55|16777.55|0
1622213000000|2021-05-28 14:43:20|16778.95|16778.95|16778.95|16778.95|16778.95|16778.95|16778.95|16778.95|0
1622213030000|2021-05-28 14:43:50|16781.75|16781.75|16781.75|16781.75|16781.75|16781.75|16781.75|16781.75|0
1622213120000|2021-05-28 14:45:20|16780.35|16780.35|16780.35|16780.35|16780.35|16780.35|16780.35|16780.35|0
1622213150000|2021-05-28 14:45:50|16772.41|16772.41|16772.41|16772.41|16772.41|16772.41|16772.41|16772.41|0
1622213230000|2021-05-28 14:47:10|16776.38|16776.38|16776.38|16776.38|16776.38|16776.38|16776.38|16776.38|0
1622213300000|2021-05-28 14:48:20|16772.41|16772.41|16772.41|16772.41|16772.41|16772.41|16772.41|16772.41|0
1622213310000|2021-05-28 14:48:30|16776.38|16776.38|16776.38|16776.38|16776.38|16776.38|16776.38|16776.38|0
1622213350000|2021-05-28 14:49:10|16775.23|16775.23|16773.83|16773.83|16775.23|16775.23|16773.83|16773.83|0
1622213360000|2021-05-28 14:49:20|16772.69|16772.69|16770.39|16770.39|16772.69|16772.69|16770.39|16770.39|0
1622213420000|2021-05-28 14:50:20|16773.83|16773.83|16768.47|16768.47|16773.83|16773.83|16768.47|16768.47|0
1622213460000|2021-05-28 14:51:00|16766.17|16766.17|16766.17|16766.17|16766.17|16766.17|16765.02|16765.02|0
1622213540000|2021-05-28 14:52:20|16762.21|16762.21|16766.17|16766.17|16766.17|16766.17|16762.21|16762.21|0
1622213610000|2021-05-28 14:53:30|16770.14|16770.14|16770.14|16770.14|16770.14|16770.14|16770.14|16770.14|0
1622213710000|2021-05-28 14:55:10|16768.74|16768.74|16768.74|16768.74|16768.74|16768.74|16768.74|16768.74|0
1622213740000|2021-05-28 14:55:40|16767.59|16767.59|16768.74|16768.74|16768.74|16768.74|16767.59|16767.59|0
1622213780000|2021-05-28 14:56:20|16772.71|16772.71|16772.71|16772.71|16772.71|16772.71|16772.71|16772.71|0
1622213820000|2021-05-28 14:57:00|16768.74|16768.74|16768.74|16768.74|16768.74|16768.74|16768.74|16768.74|0
1622214080000|2021-05-28 15:01:20|16767.34|16767.34|16768.74|16768.74|16768.74|16768.74|16767.34|16767.34|0
1622214110000|2021-05-28 15:01:50|16772.71|16772.71|16772.71|16772.71|16772.71|16772.71|16772.71|16772.71|0
1622214190000|2021-05-28 15:03:10|16769.91|16769.91|16769.91|16769.91|16769.91|16769.91|16769.91|16769.91|0
1622214200000|2021-05-28 15:03:20|16761.98|16761.98|16761.98|16761.98|16761.98|16761.98|16761.98|16761.98|0
1622214220000|2021-05-28 15:03:40|16765.95|16765.95|16761.98|16761.98|16765.95|16765.95|16761.98|16761.98|0
1622214270000|2021-05-28 15:04:30|16765.95|16765.95|16765.95|16765.95|16765.95|16765.95|16765.95|16765.95|0
1622214290000|2021-05-28 15:04:50|16767.34|16767.34|16767.34|16767.34|16767.34|16767.34|16767.34|16767.34|0
1622214300000|2021-05-28 15:05:00|16768.74|16768.74|16766.17|16766.17|16770.14|16770.14|16766.17|16766.17|0
1622214310000|2021-05-28 15:05:10|16758.24|16758.24|16758.24|16758.24|16758.24|16758.24|16758.24|16758.24|0
1622214320000|2021-05-28 15:05:20|16754.27|16754.27|16754.27|16754.27|16754.27|16754.27|16754.27|16754.27|0
1622214340000|2021-05-28 15:05:40|16750.3|16750.3|16750.3|16750.3|16750.3|16750.3|16750.3|16750.3|0
1622214350000|2021-05-28 15:05:50|16746.33|16746.33|16746.33|16746.33|16746.33|16746.33|16746.33|16746.33|0
1622214470000|2021-05-28 15:07:50|16750.3|16750.3|16750.3|16750.3|16750.3|16750.3|16750.3|16750.3|0
1622214540000|2021-05-28 15:09:00|16746.33|16746.33|16746.33|16746.33|16746.33|16746.33|16746.33|16746.33|0
1622214560000|2021-05-28 15:09:20|16744.94|16744.94|16744.94|16744.94|16744.94|16744.94|16744.94|16744.94|0
1622214570000|2021-05-28 15:09:30|16748.9|16748.9|16748.9|16748.9|16748.9|16748.9|16748.9|16748.9|0
1622214580000|2021-05-28 15:09:40|16750.3|16750.3|16750.3|16750.3|16750.3|16750.3|16750.3|16750.3|0
1622214630000|2021-05-28 15:10:30|16754.27|16754.27|16754.27|16754.27|16754.27|16754.27|16754.27|16754.27|0
1622214720000|2021-05-28 15:12:00|16750.3|16750.3|16755.42|16755.42|16755.42|16755.42|16750.3|16750.3|0
1622214730000|2021-05-28 15:12:10|16756.12|16756.12|16756.12|16756.12|16756.12|16756.12|16756.12|16756.12|0
1622214740000|2021-05-28 15:12:20|16760.08|16760.08|16763.58|16763.58|16763.58|16763.58|16760.08|16760.08|0
1622214760000|2021-05-28 15:12:40|16764.98|16764.98|16764.98|16764.98|16764.98|16764.98|16764.98|16764.98|0
1622214790000|2021-05-28 15:13:10|16763.58|16763.58|16759.61|16759.61|16763.58|16763.58|16759.61|16759.61|0
1622214870000|2021-05-28 15:14:30|16763.58|16763.58|16763.58|16763.58|16763.58|16763.58|16763.58|16763.58|0
1622214890000|2021-05-28 15:14:50|16759.61|16759.61|16759.61|16759.61|16759.61|16759.61|16759.61|16759.61|0
1622214900000|2021-05-28 15:15:00|16763.58|16763.58|16763.58|16763.58|16763.58|16763.58|16763.58|16763.58|0
1622214920000|2021-05-28 15:15:20|16764.98|16764.98|16764.98|16764.98|16764.98|16764.98|16764.98|16764.98|0
1622214930000|2021-05-28 15:15:30|16768.95|16768.95|16768.95|16768.95|16768.95|16768.95|16768.95|16768.95|0
1622214990000|2021-05-28 15:16:30|16772.91|16772.91|16776.88|16776.88|16776.88|16776.88|16772.91|16772.91|0
1622215000000|2021-05-28 15:16:40|16772.91|16772.91|16772.91|16772.91|16772.91|16772.91|16772.91|16772.91|0
1622215080000|2021-05-28 15:18:00|16774.06|16774.06|16774.06|16774.06|16774.06|16774.06|16774.06|16774.06|0
1622215180000|2021-05-28 15:19:40|16771.27|16771.27|16771.27|16771.27|16771.27|16771.27|16771.27|16771.27|0
1622215190000|2021-05-28 15:19:50|16772.66|16772.66|16772.66|16772.66|16772.66|16772.66|16772.66|16772.66|0
1622215240000|2021-05-28 15:20:40|16774.06|16774.06|16780.82|16780.82|16780.82|16780.82|16774.06|16774.06|0
1622215260000|2021-05-28 15:21:00|16776.86|16776.86|16776.86|16776.86|16776.86|16776.86|16776.86|16776.86|0
1622215310000|2021-05-28 15:21:50|16775.46|16775.46|16775.46|16775.46|16775.46|16775.46|16775.46|16775.46|0
1622215330000|2021-05-28 15:22:10|16771.49|16771.49|16771.49|16771.49|16771.49|16771.49|16771.49|16771.49|0
1622215340000|2021-05-28 15:22:20|16775.46|16775.46|16775.46|16775.46|16775.46|16775.46|16775.46|16775.46|0
1622215390000|2021-05-28 15:23:10|16772.66|16772.66|16772.66|16772.66|16772.66|16772.66|16772.66|16772.66|0
1622215450000|2021-05-28 15:24:10|16774.06|16774.06|16774.06|16774.06|16774.06|16774.06|16774.06|16774.06|0
1622215510000|2021-05-28 15:25:10|16770.09|16770.09|16771.49|16771.49|16771.49|16771.49|16770.09|16770.09|0
1622215520000|2021-05-28 15:25:20|16768.7|16768.7|16767.52|16767.52|16775.46|16775.46|16767.52|16767.52|0
1622215530000|2021-05-28 15:25:30|16771.49|16771.49|16767.52|16767.52|16771.49|16771.49|16767.52|16767.52|0
1622215540000|2021-05-28 15:25:40|16766.38|16766.38|16765.23|16765.23|16766.38|16766.38|16765.23|16765.23|0
1622215550000|2021-05-28 15:25:50|16769.2|16769.2|16769.2|16769.2|16769.2|16769.2|16769.2|16769.2|0
1622215570000|2021-05-28 15:26:10|16771.99|16771.99|16771.99|16771.99|16771.99|16771.99|16771.99|16771.99|0
1622215590000|2021-05-28 15:26:30|16775.96|16775.96|16775.96|16775.96|16775.96|16775.96|16775.96|16775.96|0
1622215600000|2021-05-28 15:26:40|16777.36|16777.36|16777.36|16777.36|16777.36|16777.36|16777.36|16777.36|0
1622215620000|2021-05-28 15:27:00|16775.96|16775.96|16775.96|16775.96|16775.96|16775.96|16775.96|16775.96|0
1622215640000|2021-05-28 15:27:20|16773.16|16773.16|16773.16|16773.16|16773.16|16773.16|16773.16|16773.16|0
1622215680000|2021-05-28 15:28:00|16774.56|16774.56|16771.77|16771.77|16774.56|16774.56|16771.77|16771.77|0
1622215700000|2021-05-28 15:28:20|16770.37|16770.37|16770.37|16770.37|16770.37|16770.37|16770.37|16770.37|0
1622215720000|2021-05-28 15:28:40|16774.56|16774.56|16778.53|16778.53|16778.53|16778.53|16774.56|16774.56|0
1622215740000|2021-05-28 15:29:00|16774.56|16774.56|16772.27|16772.27|16774.56|16774.56|16772.27|16772.27|0
1622215760000|2021-05-28 15:29:20|16776.23|16776.23|16776.23|16776.23|16776.23|16776.23|16776.23|16776.23|0
1622215770000|2021-05-28 15:29:30|16779.03|16779.03|16779.03|16779.03|16779.03|16779.03|16779.03|16779.03|0
1622215780000|2021-05-28 15:29:40|16781.32|16781.32|16775.06|16775.06|16781.32|16781.32|16775.06|16775.06|0
1622215790000|2021-05-28 15:29:50|16773.66|16773.66|16787.19|16787.19|16787.19|16787.19|16773.66|16773.66|0
1622531700000|2021-06-01 07:15:00|16853.97|16853.97|16853.97|16853.97|16853.97|16853.97|16853.97|16853.97|0
1622531710000|2021-06-01 07:15:10|16855.37|16855.37|16859.57|16859.57|16859.57|16859.57|16855.37|16855.37|0
1622531730000|2021-06-01 07:15:30|16862.36|16862.36|16862.36|16862.36|16862.36|16862.36|16862.36|16862.36|0
1622531750000|2021-06-01 07:15:50|16863.76|16863.76|16863.76|16863.76|16863.76|16863.76|16863.76|16863.76|0
1622531790000|2021-06-01 07:16:30|16867.95|16867.95|16875.89|16875.89|16875.89|16875.89|16867.95|16867.95|0
1622531800000|2021-06-01 07:16:40|16877.29|16877.29|16877.29|16877.29|16877.29|16877.29|16877.29|16877.29|0
1622531820000|2021-06-01 07:17:00|16884.28|16884.28|16876.34|16876.34|16884.28|16884.28|16876.34|16876.34|0
1622531850000|2021-06-01 07:17:30|16872.15|16872.15|16872.15|16872.15|16872.15|16872.15|16872.15|16872.15|0
1622531870000|2021-06-01 07:17:50|16870.75|16870.75|16870.75|16870.75|16870.75|16870.75|16870.75|16870.75|0
1622531930000|2021-06-01 07:18:50|16876.34|16876.34|16876.34|16876.34|16876.34|16876.34|16876.34|16876.34|0
1622531990000|2021-06-01 07:19:50|16880.31|16880.31|16880.31|16880.31|16880.31|16880.31|16880.31|16880.31|0
1622532010000|2021-06-01 07:20:10|16872.37|16872.37|16872.37|16872.37|16872.37|16872.37|16872.37|16872.37|0
1622532070000|2021-06-01 07:21:10|16868.18|16868.18|16865.38|16865.38|16868.18|16868.18|16865.38|16865.38|0
1622532150000|2021-06-01 07:22:30|16872.37|16872.37|16873.77|16873.77|16873.77|16873.77|16872.37|16872.37|0
1622532180000|2021-06-01 07:23:00|16870.98|16870.98|16870.98|16870.98|16870.98|16870.98|16870.98|16870.98|0
1622532220000|2021-06-01 07:23:40|16865.38|16865.38|16870.98|16870.98|16870.98|16870.98|16865.38|16865.38|0
1622532280000|2021-06-01 07:24:40|16868.18|16868.18|16868.18|16868.18|16868.18|16868.18|16868.18|16868.18|0
1622532300000|2021-06-01 07:25:00|16864.21|16864.21|16868.18|16868.18|16868.18|16868.18|16860.25|16860.25|0
1622532330000|2021-06-01 07:25:30|16872.37|16872.37|16872.37|16872.37|16872.37|16872.37|16872.37|16872.37|0
1622532350000|2021-06-01 07:25:50|16870.98|16870.98|16870.98|16870.98|16870.98|16870.98|16870.98|16870.98|0
1622532360000|2021-06-01 07:26:00|16876.57|16876.57|16876.57|16876.57|16876.57|16876.57|16876.57|16876.57|0
1622532380000|2021-06-01 07:26:20|16882.16|16882.16|16876.57|16876.57|16882.16|16882.16|16876.57|16876.57|0
1622532430000|2021-06-01 07:27:10|16880.54|16880.54|16884.73|16884.73|16884.73|16884.73|16880.54|16880.54|0
1622532460000|2021-06-01 07:27:40|16883.33|16883.33|16883.33|16883.33|16883.33|16883.33|16883.33|16883.33|0
1622532490000|2021-06-01 07:28:10|16880.54|16880.54|16880.54|16880.54|16880.54|16880.54|16880.54|16880.54|0
1622532540000|2021-06-01 07:29:00|16883.33|16883.33|16887.3|16887.3|16887.3|16887.3|16883.33|16883.33|0
1622532560000|2021-06-01 07:29:20|16883.33|16883.33|16879.36|16879.36|16883.33|16883.33|16879.36|16879.36|0
1622532570000|2021-06-01 07:29:30|16882.16|16882.16|16882.16|16882.16|16882.16|16882.16|16882.16|16882.16|0
1622532580000|2021-06-01 07:29:40|16880.76|16880.76|16880.76|16880.76|16880.76|16880.76|16880.76|16880.76|0
1622532590000|2021-06-01 07:29:50|16883.06|16883.06|16883.06|16883.06|16883.06|16883.06|16883.06|16883.06|0
1622532660000|2021-06-01 07:31:00|16878.86|16878.86|16878.86|16878.86|16878.86|16878.86|16878.86|16878.86|0
1622532810000|2021-06-01 07:33:30|16874.9|16874.9|16874.9|16874.9|16874.9|16874.9|16874.9|16874.9|0
1622532830000|2021-06-01 07:33:50|16876.3|16876.3|16877.69|16877.69|16877.69|16877.69|16876.3|16876.3|0
1622532840000|2021-06-01 07:34:00|16883.29|16883.29|16883.29|16883.29|16883.29|16883.29|16883.29|16883.29|0
1622532860000|2021-06-01 07:34:20|16891.22|16891.22|16891.22|16891.22|16891.22|16891.22|16891.22|16891.22|0
1622532880000|2021-06-01 07:34:40|16894.02|16894.02|16894.02|16894.02|16894.02|16894.02|16894.02|16894.02|0
1622532890000|2021-06-01 07:34:50|16891.22|16891.22|16891.22|16891.22|16891.22|16891.22|16891.22|16891.22|0
1622532970000|2021-06-01 07:36:10|16892.62|16892.62|16892.62|16892.62|16892.62|16892.62|16892.62|16892.62|0
1622533040000|2021-06-01 07:37:20|16884.68|16884.68|16884.68|16884.68|16884.68|16884.68|16884.68|16884.68|0
1622533060000|2021-06-01 07:37:40|16886.08|16886.08|16886.08|16886.08|16886.08|16886.08|16886.08|16886.08|0
1622533190000|2021-06-01 07:39:50|16884.68|16884.68|16883.29|16883.29|16884.68|16884.68|16883.29|16883.29|0
1622533200000|2021-06-01 07:40:00|16881.89|16881.89|16881.89|16881.89|16881.89|16881.89|16881.89|16881.89|0
1622533210000|2021-06-01 07:40:10|16884.68|16884.68|16891.45|16891.45|16891.45|16891.45|16884.68|16884.68|0
1622533250000|2021-06-01 07:40:50|16890.05|16890.05|16890.05|16890.05|16890.05|16890.05|16890.05|16890.05|0
1622533290000|2021-06-01 07:41:30|16891.2|16891.2|16891.2|16891.2|16891.2|16891.2|16891.2|16891.2|0
1622533300000|2021-06-01 07:41:40|16889.8|16889.8|16889.8|16889.8|16889.8|16889.8|16889.8|16889.8|0
1622533320000|2021-06-01 07:42:00|16888.4|16888.4|16888.4|16888.4|16888.4|16888.4|16888.4|16888.4|0
1622533380000|2021-06-01 07:43:00|16891.2|16891.2|16892.6|16892.6|16892.6|16892.6|16891.2|16891.2|0
1622533450000|2021-06-01 07:44:10|16896.79|16896.79|16896.79|16896.79|16896.79|16896.79|16896.79|16896.79|0
1622533460000|2021-06-01 07:44:20|16899.59|16899.59|16899.59|16899.59|16899.59|16899.59|16899.59|16899.59|0
1622533470000|2021-06-01 07:44:30|16898.19|16898.19|16898.19|16898.19|16898.19|16898.19|16898.19|16898.19|0
1622533500000|2021-06-01 07:45:00|16899.59|16899.59|16903.55|16903.55|16903.55|16903.55|16899.59|16899.59|0
1622533620000|2021-06-01 07:47:00|16904.95|16904.95|16906.35|16906.35|16906.35|16906.35|16904.95|16904.95|0
1622533720000|2021-06-01 07:48:40|16907.75|16907.75|16910.54|16910.54|16910.54|16910.54|16907.75|16907.75|0
1622533730000|2021-06-01 07:48:50|16914.74|16914.74|16914.74|16914.74|16914.74|16914.74|16914.74|16914.74|0
1622533740000|2021-06-01 07:49:00|16910.54|16910.54|16910.54|16910.54|16910.54|16910.54|16910.54|16910.54|0
1622533770000|2021-06-01 07:49:30|16926.41|16926.41|16926.41|16926.41|16926.41|16926.41|16926.41|16926.41|0
1622533790000|2021-06-01 07:49:50|16927.56|16927.56|16931.53|16931.53|16931.53|16931.53|16927.56|16927.56|0
1622533820000|2021-06-01 07:50:20|16937.12|16937.12|16937.12|16937.12|16937.12|16937.12|16937.12|16937.12|0
1622533850000|2021-06-01 07:50:50|16938.52|16938.52|16938.52|16938.52|16938.52|16938.52|16938.52|16938.52|0
1622533900000|2021-06-01 07:51:40|16937.12|16937.12|16937.12|16937.12|16937.12|16937.12|16937.12|16937.12|0
1622533970000|2021-06-01 07:52:50|16938.27|16938.27|16949|16949|16949|16949|16938.27|16938.27|0
1622534110000|2021-06-01 07:55:10|16960.19|16960.19|16960.19|16960.19|16960.19|16960.19|16960.19|16960.19|0
1622534160000|2021-06-01 07:56:00|16957.39|16957.39|16957.39|16957.39|16957.39|16957.39|16957.39|16957.39|0
1622534170000|2021-06-01 07:56:10|16961.58|16961.58|16964.38|16964.38|16964.38|16964.38|16961.58|16961.58|0
1622534180000|2021-06-01 07:56:20|16968.35|16968.35|16968.35|16968.35|16968.35|16968.35|16968.35|16968.35|0
1622534190000|2021-06-01 07:56:30|16972.54|16972.54|16972.54|16972.54|16972.54|16972.54|16972.54|16972.54|0
1622534210000|2021-06-01 07:56:50|16971.14|16971.14|16979.08|16979.08|16979.08|16979.08|16971.14|16971.14|0
1622534280000|2021-06-01 07:58:00|16981.88|16981.88|16981.88|16981.88|16981.88|16981.88|16981.88|16981.88|0
1622534290000|2021-06-01 07:58:10|16983.27|16983.27|16983.27|16983.27|16983.27|16983.27|16983.27|16983.27|0
1622534320000|2021-06-01 07:58:40|16980.48|16980.48|16980.48|16980.48|16980.48|16980.48|16980.48|16980.48|0
1622534350000|2021-06-01 07:59:10|16979.08|16979.08|16979.08|16979.08|16979.08|16979.08|16979.08|16979.08|0
1622534390000|2021-06-01 07:59:50|16990.98|16990.98|16994.95|16994.95|16994.95|16994.95|16990.98|16990.98|0
1622534400000|2021-06-01 08:00:00|16987.01|16987.01|16987.01|16987.01|16987.01|16987.01|16987.01|16987.01|0
1622534420000|2021-06-01 08:00:20|16991.21|16991.21|16992.61|16992.61|16992.61|16992.61|16991.21|16991.21|0
1622534490000|2021-06-01 08:01:30|16988.41|16988.41|16988.41|16988.41|16988.41|16988.41|16988.41|16988.41|0
1622534500000|2021-06-01 08:01:40|16996.35|16996.35|16996.35|16996.35|16996.35|16996.35|16996.35|16996.35|0
1622534520000|2021-06-01 08:02:00|17000.32|17000.32|17000.32|17000.32|17000.32|17000.32|17000.32|17000.32|0
1622534560000|2021-06-01 08:02:40|16998.92|16998.92|17003.11|17003.11|17003.11|17003.11|16998.92|16998.92|0
1622534640000|2021-06-01 08:04:00|17007.08|17007.08|17007.08|17007.08|17007.08|17007.08|17007.08|17007.08|0
1622534660000|2021-06-01 08:04:20|17009.88|17009.88|17011.27|17011.27|17011.27|17011.27|17009.88|17009.88|0
1622534670000|2021-06-01 08:04:30|17014.07|17014.07|17015.47|17015.47|17015.47|17015.47|17014.07|17014.07|0
1622534690000|2021-06-01 08:04:50|17018.26|17018.26|17018.26|17018.26|17018.26|17018.26|17018.26|17018.26|0
1622534710000|2021-06-01 08:05:10|17022.23|17022.23|17023.63|17023.63|17023.63|17023.63|17022.23|17022.23|0
1622534720000|2021-06-01 08:05:20|17020.83|17020.83|17020.83|17020.83|17020.83|17020.83|17020.83|17020.83|0
1622534730000|2021-06-01 08:05:30|17022.23|17022.23|17026.2|17026.2|17026.2|17026.2|17022.23|17022.23|0
1622534760000|2021-06-01 08:06:00|17027.6|17027.6|17026.2|17026.2|17029|17029|17026.2|17026.2|0
1622534770000|2021-06-01 08:06:10|17027.6|17027.6|17035.53|17035.53|17035.53|17035.53|17027.6|17027.6|0
1622534790000|2021-06-01 08:06:30|17036.93|17036.93|17035.53|17035.53|17036.93|17036.93|17035.53|17035.53|0
1622534830000|2021-06-01 08:07:10|17034.13|17034.13|17034.13|17034.13|17034.13|17034.13|17034.13|17034.13|0
1622534850000|2021-06-01 08:07:30|17031.34|17031.34|17029.94|17029.94|17031.34|17031.34|17029.94|17029.94|0
1622534890000|2021-06-01 08:08:10|17031.34|17031.34|17032.74|17032.74|17032.74|17032.74|17031.34|17031.34|0
1622534900000|2021-06-01 08:08:20|17028.77|17028.77|17028.77|17028.77|17028.77|17028.77|17028.77|17028.77|0
1622534910000|2021-06-01 08:08:30|17030.17|17030.17|17030.17|17030.17|17030.17|17030.17|17030.17|17030.17|0
1622534950000|2021-06-01 08:09:10|17032.96|17032.96|17032.96|17032.96|17032.96|17032.96|17032.96|17032.96|0
1622534980000|2021-06-01 08:09:40|17031.57|17031.57|17031.57|17031.57|17031.57|17031.57|17031.57|17031.57|0
1622534990000|2021-06-01 08:09:50|17023.63|17023.63|17023.63|17023.63|17023.63|17023.63|17023.63|17023.63|0
1622535000000|2021-06-01 08:10:00|17015.69|17015.69|17003.04|17003.04|17015.69|17015.69|16999.07|16999.07|0
1622535010000|2021-06-01 08:10:10|17007.01|17007.01|17007.01|17007.01|17007.01|17007.01|17007.01|17007.01|0
1622535030000|2021-06-01 08:10:30|17010.98|17010.98|17006.78|17006.78|17010.98|17010.98|17006.78|17006.78|0
1622535050000|2021-06-01 08:10:50|17002.81|17002.81|17002.81|17002.81|17002.81|17002.81|17002.81|17002.81|0
1622535070000|2021-06-01 08:11:10|17007.01|17007.01|17008.41|17008.41|17008.41|17008.41|17007.01|17007.01|0
1622535170000|2021-06-01 08:12:50|17004.21|17004.21|17004.21|17004.21|17004.21|17004.21|17004.21|17004.21|0
1622535190000|2021-06-01 08:13:10|17008.41|17008.41|17008.41|17008.41|17008.41|17008.41|17008.41|17008.41|0
1622535200000|2021-06-01 08:13:20|17002.81|17002.81|17001.42|17001.42|17002.81|17002.81|17001.42|17001.42|0
1622535240000|2021-06-01 08:14:00|17002.81|17002.81|17002.81|17002.81|17002.81|17002.81|17002.81|17002.81|0
1622535300000|2021-06-01 08:15:00|17005.61|17005.61|17014.94|17014.94|17014.94|17014.94|17005.61|17005.61|0
1622535310000|2021-06-01 08:15:10|17012.15|17012.15|17014.94|17014.94|17014.94|17014.94|17012.15|17012.15|0
1622535370000|2021-06-01 08:16:10|17016.34|17016.34|17014.94|17014.94|17016.34|17016.34|17014.94|17014.94|0
1622535380000|2021-06-01 08:16:20|17018.91|17018.91|17014.94|17014.94|17018.91|17018.91|17014.94|17014.94|0
1622535390000|2021-06-01 08:16:30|17017.74|17017.74|17017.74|17017.74|17017.74|17017.74|17017.74|17017.74|0
1622535400000|2021-06-01 08:16:40|17020.54|17020.54|17025.9|17025.9|17025.9|17025.9|17020.54|17020.54|0
1622535430000|2021-06-01 08:17:10|17027.05|17027.05|17027.05|17027.05|17027.05|17027.05|17027.05|17027.05|0
1622535450000|2021-06-01 08:17:30|17028.45|17028.45|17028.45|17028.45|17028.45|17028.45|17028.45|17028.45|0
1622535460000|2021-06-01 08:17:40|17031.24|17031.24|17032.64|17032.64|17032.64|17032.64|17031.24|17031.24|0
1622535470000|2021-06-01 08:17:50|17035.44|17035.44|17040.26|17040.26|17043.6|17043.6|17035.44|17035.44|0
1622535490000|2021-06-01 08:18:10|17034.66|17034.66|17034.66|17034.66|17034.66|17034.66|17034.66|17034.66|0
1622535530000|2021-06-01 08:18:50|17041.43|17041.43|17041.43|17041.43|17041.43|17041.43|17041.43|17041.43|0
1622535550000|2021-06-01 08:19:10|17040.03|17040.03|17040.03|17040.03|17040.03|17040.03|17040.03|17040.03|0
1622535580000|2021-06-01 08:19:40|17042.83|17042.83|17040.26|17040.26|17042.83|17042.83|17038.86|17038.86|0
1622535600000|2021-06-01 08:20:00|17047.02|17047.02|17047.02|17047.02|17047.02|17047.02|17047.02|17047.02|0
1622535610000|2021-06-01 08:20:10|17050.99|17050.99|17050.99|17050.99|17050.99|17050.99|17050.99|17050.99|0
1622535640000|2021-06-01 08:20:40|17052.39|17052.39|17063.12|17063.12|17063.12|17063.12|17052.39|17052.39|0
1622535650000|2021-06-01 08:20:50|17058.92|17058.92|17058.92|17058.92|17058.92|17058.92|17058.92|17058.92|0
1622535660000|2021-06-01 08:21:00|17057.78|17057.78|17061.74|17061.74|17061.74|17061.74|17057.78|17057.78|0
1622535700000|2021-06-01 08:21:40|17064.54|17064.54|17066.84|17066.84|17066.84|17066.84|17064.54|17064.54|0
1622535710000|2021-06-01 08:21:50|17065.44|17065.44|17064.29|17064.29|17065.44|17065.44|17064.29|17064.29|0
1622535730000|2021-06-01 08:22:10|17072.22|17072.22|17068.26|17068.26|17072.22|17072.22|17068.26|17068.26|0
1622535810000|2021-06-01 08:23:30|17069.65|17069.65|17069.65|17069.65|17069.65|17069.65|17069.65|17069.65|0
1622535830000|2021-06-01 08:23:50|17075.02|17075.02|17075.02|17075.02|17075.02|17075.02|17075.02|17075.02|0
1622535840000|2021-06-01 08:24:00|17076.42|17076.42|17080.39|17080.39|17080.39|17080.39|17076.42|17076.42|0
1622535850000|2021-06-01 08:24:10|17075.02|17075.02|17078.99|17078.99|17078.99|17078.99|17075.02|17075.02|0
1622535860000|2021-06-01 08:24:20|17071.05|17071.05|17071.05|17071.05|17071.05|17071.05|17071.05|17071.05|0
1622535890000|2021-06-01 08:24:50|17066.86|17066.86|17075.02|17075.02|17075.02|17075.02|17066.86|17066.86|0
1622535900000|2021-06-01 08:25:00|17073.62|17073.62|17072.22|17072.22|17075.02|17075.02|17069.43|17069.43|0
1622535960000|2021-06-01 08:26:00|17065.23|17065.23|17062.44|17062.44|17065.23|17065.23|17062.44|17062.44|0
1622535970000|2021-06-01 08:26:10|17061.04|17061.04|17061.04|17061.04|17061.04|17061.04|17061.04|17061.04|0
1622535980000|2021-06-01 08:26:20|17059.64|17059.64|17058.24|17058.24|17059.64|17059.64|17058.24|17058.24|0
1622536000000|2021-06-01 08:26:40|17056.85|17056.85|17056.85|17056.85|17056.85|17056.85|17056.85|17056.85|0
1622536020000|2021-06-01 08:27:00|17048.91|17048.91|17048.91|17048.91|17048.91|17048.91|17048.91|17048.91|0
1622536030000|2021-06-01 08:27:10|17044.72|17044.72|17044.72|17044.72|17044.72|17044.72|17044.72|17044.72|0
1622536050000|2021-06-01 08:27:30|17046.11|17046.11|17046.11|17046.11|17046.11|17046.11|17046.11|17046.11|0
1622536080000|2021-06-01 08:28:00|17047.51|17047.51|17047.51|17047.51|17047.51|17047.51|17047.51|17047.51|0
1622536100000|2021-06-01 08:28:20|17046.11|17046.11|17054.05|17054.05|17054.05|17054.05|17046.11|17046.11|0
1622536200000|2021-06-01 08:30:00|17052.65|17052.65|17052.65|17052.65|17052.65|17052.65|17052.65|17052.65|0
1622536220000|2021-06-01 08:30:20|17054.05|17054.05|17054.05|17054.05|17054.05|17054.05|17054.05|17054.05|0
1622536230000|2021-06-01 08:30:30|17051.25|17051.25|17049.86|17049.86|17051.25|17051.25|17049.86|17049.86|0
1622536240000|2021-06-01 08:30:40|17048.46|17048.46|17049.86|17049.86|17049.86|17049.86|17048.46|17048.46|0
1622536260000|2021-06-01 08:31:00|17044.26|17044.26|17040.07|17040.07|17044.26|17044.26|17040.07|17040.07|0
1622536270000|2021-06-01 08:31:10|17037.27|17037.27|17040.07|17040.07|17040.07|17040.07|17037.27|17037.27|0
1622536300000|2021-06-01 08:31:40|17044.04|17044.04|17044.04|17044.04|17044.04|17044.04|17044.04|17044.04|0
1622536310000|2021-06-01 08:31:50|17046.83|17046.83|17046.83|17046.83|17046.83|17046.83|17046.83|17046.83|0
1622536340000|2021-06-01 08:32:20|17049.63|17049.63|17049.63|17049.63|17049.63|17049.63|17049.63|17049.63|0
1622536370000|2021-06-01 08:32:50|17046.83|17046.83|17046.83|17046.83|17046.83|17046.83|17046.83|17046.83|0
1622536410000|2021-06-01 08:33:30|17050.8|17050.8|17050.8|17050.8|17050.8|17050.8|17050.8|17050.8|0
1622536490000|2021-06-01 08:34:50|17058.74|17058.74|17058.74|17058.74|17058.74|17058.74|17058.74|17058.74|0
1622536500000|2021-06-01 08:35:00|17060.14|17060.14|17064.33|17064.33|17064.33|17064.33|17060.14|17060.14|0
1622536510000|2021-06-01 08:35:10|17062.03|17062.03|17060.64|17060.64|17062.03|17062.03|17060.64|17060.64|0
1622536530000|2021-06-01 08:35:30|17059.24|17059.24|17059.24|17059.24|17059.24|17059.24|17059.24|17059.24|0
1622536540000|2021-06-01 08:35:40|17055.27|17055.27|17055.27|17055.27|17055.27|17055.27|17055.27|17055.27|0
1622536560000|2021-06-01 08:36:00|17047.33|17047.33|17043.37|17043.37|17047.33|17047.33|17043.37|17043.37|0
1622536570000|2021-06-01 08:36:10|17039.4|17039.4|17039.4|17039.4|17039.4|17039.4|17039.4|17039.4|0
1622536610000|2021-06-01 08:36:50|17035.43|17035.43|17035.43|17035.43|17035.43|17035.43|17035.43|17035.43|0
1622536630000|2021-06-01 08:37:10|17036.83|17036.83|17036.83|17036.83|17036.83|17036.83|17036.83|17036.83|0
1622536640000|2021-06-01 08:37:20|17038.23|17038.23|17038.23|17038.23|17038.23|17038.23|17038.23|17038.23|0
1622536670000|2021-06-01 08:37:50|17042.19|17042.19|17042.19|17042.19|17042.19|17042.19|17042.19|17042.19|0
1622536780000|2021-06-01 08:39:40|17026.32|17026.32|17026.32|17026.32|17026.32|17026.32|17026.32|17026.32|0
1622536800000|2021-06-01 08:40:00|17022.13|17022.13|17019.33|17019.33|17024.93|17024.93|17019.33|17019.33|0
1622536820000|2021-06-01 08:40:20|17024.93|17024.93|17024.93|17024.93|17024.93|17024.93|17024.93|17024.93|0
1622536880000|2021-06-01 08:41:20|17026.32|17026.32|17026.32|17026.32|17026.32|17026.32|17026.32|17026.32|0
1622536940000|2021-06-01 08:42:20|17022.36|17022.36|17022.36|17022.36|17022.36|17022.36|17022.36|17022.36|0
1622536980000|2021-06-01 08:43:00|17018.39|17018.39|17018.39|17018.39|17018.39|17018.39|17018.39|17018.39|0
1622537000000|2021-06-01 08:43:20|17016.99|17016.99|17014.19|17014.19|17016.99|17016.99|17014.19|17014.19|0
1622537150000|2021-06-01 08:45:50|17015.59|17015.59|17015.59|17015.59|17015.59|17015.59|17015.59|17015.59|0
1622537170000|2021-06-01 08:46:10|17016.99|17016.99|17015.59|17015.59|17016.99|17016.99|17015.59|17015.59|0
1622537190000|2021-06-01 08:46:30|17011.62|17011.62|17011.62|17011.62|17011.62|17011.62|17011.62|17011.62|0
1622537220000|2021-06-01 08:47:00|17007.66|17007.66|17007.66|17007.66|17007.66|17007.66|17007.66|17007.66|0
1622537230000|2021-06-01 08:47:10|17002.06|17002.06|16999.27|16999.27|17002.06|17002.06|16999.27|16999.27|0
1622537250000|2021-06-01 08:47:30|17003.24|17003.24|17007.2|17007.2|17007.2|17007.2|17003.24|17003.24|0
1622537260000|2021-06-01 08:47:40|17006.06|17006.06|17003.76|17003.76|17006.06|17006.06|17003.76|17003.76|0
1622537340000|2021-06-01 08:49:00|17010.52|17010.52|17011.92|17011.92|17011.92|17011.92|17010.52|17010.52|0
1622537430000|2021-06-01 08:50:30|17014.72|17014.72|17017.51|17017.51|17017.51|17017.51|17014.72|17014.72|0
1622537510000|2021-06-01 08:51:50|17021.71|17021.71|17023.11|17023.11|17023.11|17023.11|17021.71|17021.71|0
1622537530000|2021-06-01 08:52:10|17025.9|17025.9|17025.9|17025.9|17025.9|17025.9|17025.9|17025.9|0
1622537560000|2021-06-01 08:52:40|17028.7|17028.7|17028.7|17028.7|17028.7|17028.7|17028.7|17028.7|0
1622537590000|2021-06-01 08:53:10|17023.11|17023.11|17023.11|17023.11|17023.11|17023.11|17023.11|17023.11|0
1622537640000|2021-06-01 08:54:00|17019.14|17019.14|17019.14|17019.14|17019.14|17019.14|17019.14|17019.14|0
1622537670000|2021-06-01 08:54:30|17020.54|17020.54|17023.33|17023.33|17023.33|17023.33|17020.54|17020.54|0
1622537720000|2021-06-01 08:55:20|17027.3|17027.3|17029.6|17029.6|17029.6|17029.6|17027.3|17027.3|0
1622537730000|2021-06-01 08:55:30|17031.89|17031.89|17031.89|17031.89|17031.89|17031.89|17031.89|17031.89|0
1622537740000|2021-06-01 08:55:40|17034.69|17034.69|17034.69|17034.69|17034.69|17034.69|17034.69|17034.69|0
1622537750000|2021-06-01 08:55:50|17037.48|17037.48|17033.29|17033.29|17037.48|17037.48|17033.29|17033.29|0
1622537760000|2021-06-01 08:56:00|17030.49|17030.49|17030.49|17030.49|17030.49|17030.49|17030.49|17030.49|0
1622537820000|2021-06-01 08:57:00|17034.46|17034.46|17035.86|17035.86|17035.86|17035.86|17034.46|17034.46|0
1622537830000|2021-06-01 08:57:10|17033.06|17033.06|17033.06|17033.06|17033.06|17033.06|17033.06|17033.06|0
1622537890000|2021-06-01 08:58:10|17029.1|17029.1|17029.1|17029.1|17029.1|17029.1|17029.1|17029.1|0
1622537930000|2021-06-01 08:58:50|17030.49|17030.49|17030.49|17030.49|17030.49|17030.49|17030.49|17030.49|0
1622537950000|2021-06-01 08:59:10|17033.29|17033.29|17036.09|17036.09|17036.09|17036.09|17033.29|17033.29|0
1622537970000|2021-06-01 08:59:30|17038.88|17038.88|17038.88|17038.88|17038.88|17038.88|17038.88|17038.88|0
1622538000000|2021-06-01 09:00:00|17036.09|17036.09|17036.09|17036.09|17036.09|17036.09|17036.09|17036.09|0
1622538080000|2021-06-01 09:01:20|17038.88|17038.88|17038.88|17038.88|17038.88|17038.88|17038.88|17038.88|0
1622538100000|2021-06-01 09:01:40|17034.91|17034.91|17034.91|17034.91|17034.91|17034.91|17034.91|17034.91|0
1622538110000|2021-06-01 09:01:50|17032.12|17032.12|17032.12|17032.12|17032.12|17032.12|17032.12|17032.12|0
1622538170000|2021-06-01 09:02:50|17036.31|17036.31|17036.31|17036.31|17036.31|17036.31|17036.31|17036.31|0
1622538180000|2021-06-01 09:03:00|17037.71|17037.71|17037.71|17037.71|17037.71|17037.71|17037.71|17037.71|0
1622538230000|2021-06-01 09:03:50|17039.11|17039.11|17039.11|17039.11|17039.11|17039.11|17039.11|17039.11|0
1622538250000|2021-06-01 09:04:10|17034.91|17034.91|17034.91|17034.91|17034.91|17034.91|17034.91|17034.91|0
1622538280000|2021-06-01 09:04:40|17038.88|17038.88|17038.88|17038.88|17038.88|17038.88|17038.88|17038.88|0
1622538300000|2021-06-01 09:05:00|17034.69|17034.69|17030.72|17030.72|17034.69|17034.69|17030.72|17030.72|0
1622538320000|2021-06-01 09:05:20|17029.32|17029.32|17029.32|17029.32|17029.32|17029.32|17029.32|17029.32|0
1622538330000|2021-06-01 09:05:30|17033.29|17033.29|17033.29|17033.29|17033.29|17033.29|17033.29|17033.29|0
1622538340000|2021-06-01 09:05:40|17032.14|17032.14|17032.14|17032.14|17032.14|17032.14|17032.14|17032.14|0
1622538390000|2021-06-01 09:06:30|17030.99|17030.99|17030.99|17030.99|17030.99|17030.99|17030.99|17030.99|0
1622538440000|2021-06-01 09:07:20|17029.6|17029.6|17029.6|17029.6|17029.6|17029.6|17029.6|17029.6|0
1622538450000|2021-06-01 09:07:30|17030.99|17030.99|17030.99|17030.99|17030.99|17030.99|17030.99|17030.99|0
1622538460000|2021-06-01 09:07:40|17033.79|17033.79|17033.79|17033.79|17033.79|17033.79|17033.79|17033.79|0
1622538480000|2021-06-01 09:08:00|17037.76|17037.76|17037.76|17037.76|17037.76|17037.76|17037.76|17037.76|0
1622538520000|2021-06-01 09:08:40|17043.35|17043.35|17043.35|17043.35|17043.35|17043.35|17043.35|17043.35|0
1622538550000|2021-06-01 09:09:10|17041.95|17041.95|17034.96|17034.96|17041.95|17041.95|17034.96|17034.96|0
1622538610000|2021-06-01 09:10:10|17033.81|17033.81|17033.81|17033.81|17033.81|17033.81|17033.81|17033.81|0
1622538630000|2021-06-01 09:10:30|17035.21|17035.21|17035.21|17035.21|17035.21|17035.21|17035.21|17035.21|0
1622538680000|2021-06-01 09:11:20|17031.24|17031.24|17031.24|17031.24|17031.24|17031.24|17031.24|17031.24|0
1622538740000|2021-06-01 09:12:20|17034.04|17034.04|17034.04|17034.04|17034.04|17034.04|17034.04|17034.04|0
1622538760000|2021-06-01 09:12:40|17030.07|17030.07|17030.07|17030.07|17030.07|17030.07|17030.07|17030.07|0
1622538770000|2021-06-01 09:12:50|17027.28|17027.28|17027.28|17027.28|17027.28|17027.28|17027.28|17027.28|0
1622538780000|2021-06-01 09:13:00|17025.88|17025.88|17023.08|17023.08|17025.88|17025.88|17023.08|17023.08|0
1622538800000|2021-06-01 09:13:20|17021.93|17021.93|17024.73|17024.73|17024.73|17024.73|17021.93|17021.93|0
1622538900000|2021-06-01 09:15:00|17020.76|17020.76|17016.79|17016.79|17020.76|17020.76|17016.79|17016.79|0
1622538910000|2021-06-01 09:15:10|17011.2|17011.2|17014|17014|17014|17014|17011.2|17011.2|0
1622538970000|2021-06-01 09:16:10|17017.97|17017.97|17022.16|17022.16|17022.16|17022.16|17017.97|17017.97|0
1622539020000|2021-06-01 09:17:00|17023.31|17023.31|17021.91|17021.91|17023.31|17023.31|17021.91|17021.91|0
1622539040000|2021-06-01 09:17:20|17023.31|17023.31|17023.31|17023.31|17023.31|17023.31|17023.31|17023.31|0
1622539100000|2021-06-01 09:18:20|17031.47|17031.47|17031.47|17031.47|17031.47|17031.47|17031.47|17031.47|0
1622539130000|2021-06-01 09:18:50|17030.07|17030.07|17031.47|17031.47|17031.47|17031.47|17030.07|17030.07|0
1622539140000|2021-06-01 09:19:00|17035.44|17035.44|17035.44|17035.44|17035.44|17035.44|17035.44|17035.44|0
1622539190000|2021-06-01 09:19:50|17046.4|17046.4|17049.19|17049.19|17049.19|17049.19|17046.4|17046.4|0
1622539200000|2021-06-01 09:20:00|17043.6|17043.6|17045|17045|17045|17045|17043.6|17043.6|0
1622539270000|2021-06-01 09:21:10|17047.29|17047.29|17047.29|17047.29|17047.29|17047.29|17047.29|17047.29|0
1622539320000|2021-06-01 09:22:00|17043.33|17043.33|17043.33|17043.33|17043.33|17043.33|17043.33|17043.33|0
1622539350000|2021-06-01 09:22:30|17046.12|17046.12|17046.12|17046.12|17046.12|17046.12|17046.12|17046.12|0
1622539410000|2021-06-01 09:23:30|17050.32|17050.32|17051.71|17051.71|17051.71|17051.71|17050.32|17050.32|0
1622539430000|2021-06-01 09:23:50|17055.68|17055.68|17055.68|17055.68|17055.68|17055.68|17055.68|17055.68|0
1622539440000|2021-06-01 09:24:00|17052.24|17052.24|17056.21|17056.21|17056.21|17056.21|17052.24|17052.24|0
1622539460000|2021-06-01 09:24:20|17057.6|17057.6|17054.81|17054.81|17057.6|17057.6|17054.81|17054.81|0
1622539500000|2021-06-01 09:25:00|17055.96|17055.96|17055.96|17055.96|17055.96|17055.96|17055.96|17055.96|0
1622539510000|2021-06-01 09:25:10|17057.35|17057.35|17057.35|17057.35|17057.35|17057.35|17057.35|17057.35|0
1622539530000|2021-06-01 09:25:30|17058.75|17058.75|17054.78|17054.78|17058.75|17058.75|17054.78|17054.78|0
1622539570000|2021-06-01 09:26:10|17058.98|17058.98|17062.95|17062.95|17062.95|17062.95|17058.98|17058.98|0
1622539580000|2021-06-01 09:26:20|17058.75|17058.75|17060.15|17060.15|17060.15|17060.15|17058.75|17058.75|0
1622539640000|2021-06-01 09:27:20|17064.12|17064.12|17065.52|17065.52|17065.52|17065.52|17064.12|17064.12|0
1622539660000|2021-06-01 09:27:40|17068.31|17068.31|17071.11|17071.11|17071.11|17071.11|17068.31|17068.31|0
1622539680000|2021-06-01 09:28:00|17066.91|17066.91|17066.91|17066.91|17066.91|17066.91|17066.91|17066.91|0
1622539690000|2021-06-01 09:28:10|17068.31|17068.31|17068.31|17068.31|17068.31|17068.31|17068.31|17068.31|0
1622539740000|2021-06-01 09:29:00|17069.71|17069.71|17069.71|17069.71|17069.71|17069.71|17069.71|17069.71|0
1622539760000|2021-06-01 09:29:20|17073.9|17073.9|17073.9|17073.9|17073.9|17073.9|17073.9|17073.9|0
1622539770000|2021-06-01 09:29:30|17071.11|17071.11|17071.11|17071.11|17071.11|17071.11|17071.11|17071.11|0
1622539780000|2021-06-01 09:29:40|17086.98|17086.98|17086.98|17086.98|17086.98|17086.98|17086.98|17086.98|0
1622539800000|2021-06-01 09:30:00|17091.17|17091.17|17085.58|17085.58|17091.17|17091.17|17085.58|17085.58|0
1622539830000|2021-06-01 09:30:30|17081.39|17081.39|17081.39|17081.39|17081.39|17081.39|17081.39|17081.39|0
1622539930000|2021-06-01 09:32:10|17082.53|17082.53|17084.83|17084.83|17084.83|17084.83|17082.53|17082.53|0
1622539940000|2021-06-01 09:32:20|17087.63|17087.63|17091.59|17091.59|17092.99|17092.99|17087.63|17087.63|0
1622540030000|2021-06-01 09:33:50|17090.2|17090.2|17091.59|17091.59|17091.59|17091.59|17090.2|17090.2|0
1622540040000|2021-06-01 09:34:00|17096.96|17096.96|17096.96|17096.96|17096.96|17096.96|17096.96|17096.96|0
1622540060000|2021-06-01 09:34:20|17092.77|17092.77|17088.57|17088.57|17092.77|17092.77|17088.57|17088.57|0
1622540080000|2021-06-01 09:34:40|17087.17|17087.17|17087.17|17087.17|17087.17|17087.17|17087.17|17087.17|0
1622540140000|2021-06-01 09:35:40|17088.57|17088.57|17088.57|17088.57|17088.57|17088.57|17088.57|17088.57|0
1622540150000|2021-06-01 09:35:50|17080.64|17080.64|17080.64|17080.64|17080.64|17080.64|17080.64|17080.64|0
1622540220000|2021-06-01 09:37:00|17079.24|17079.24|17077.84|17077.84|17079.24|17079.24|17077.84|17077.84|0
1622540300000|2021-06-01 09:38:20|17073.87|17073.87|17073.87|17073.87|17073.87|17073.87|17073.87|17073.87|0
1622540310000|2021-06-01 09:38:30|17069.9|17069.9|17065.94|17065.94|17069.9|17069.9|17065.94|17065.94|0
1622540320000|2021-06-01 09:38:40|17064.54|17064.54|17061.74|17061.74|17064.54|17064.54|17061.74|17061.74|0
1622540330000|2021-06-01 09:38:50|17060.35|17060.35|17060.35|17060.35|17060.35|17060.35|17060.35|17060.35|0
1622540360000|2021-06-01 09:39:20|17058.95|17058.95|17058.95|17058.95|17058.95|17058.95|17058.95|17058.95|0
1622540490000|2021-06-01 09:41:30|17057.55|17057.55|17057.55|17057.55|17057.55|17057.55|17057.55|17057.55|0
1622540550000|2021-06-01 09:42:30|17060.35|17060.35|17060.35|17060.35|17060.35|17060.35|17060.35|17060.35|0
1622540680000|2021-06-01 09:44:40|17056.38|17056.38|17056.38|17056.38|17056.38|17056.38|17056.38|17056.38|0
1622540700000|2021-06-01 09:45:00|17050.79|17050.79|17050.79|17050.79|17050.79|17050.79|17050.79|17050.79|0
1622540740000|2021-06-01 09:45:40|17046.59|17046.59|17046.59|17046.59|17046.59|17046.59|17046.59|17046.59|0
1622540760000|2021-06-01 09:46:00|17047.99|17047.99|17049.39|17049.39|17049.39|17049.39|17047.99|17047.99|0
1622540780000|2021-06-01 09:46:20|17045.19|17045.19|17045.19|17045.19|17047.99|17047.99|17045.19|17045.19|0
1622540790000|2021-06-01 09:46:30|17041.23|17041.23|17041.23|17041.23|17041.23|17041.23|17041.23|17041.23|0
1622540800000|2021-06-01 09:46:40|17042.62|17042.62|17037.26|17037.26|17042.62|17042.62|17037.26|17037.26|0
1622540830000|2021-06-01 09:47:10|17038.66|17038.66|17038.66|17038.66|17038.66|17038.66|17038.66|17038.66|0
1622540840000|2021-06-01 09:47:20|17037.26|17037.26|17037.26|17037.26|17037.26|17037.26|17037.26|17037.26|0
1622540940000|2021-06-01 09:49:00|17040.05|17040.05|17040.05|17040.05|17040.05|17040.05|17040.05|17040.05|0
1622541010000|2021-06-01 09:50:10|17042.85|17042.85|17042.85|17042.85|17042.85|17042.85|17042.85|17042.85|0
1622541150000|2021-06-01 09:52:30|17038.88|17038.88|17038.88|17038.88|17038.88|17038.88|17038.88|17038.88|0
1622541180000|2021-06-01 09:53:00|17034.69|17034.69|17034.69|17034.69|17034.69|17034.69|17034.69|17034.69|0
1622541210000|2021-06-01 09:53:30|17040.05|17040.05|17042.35|17042.35|17042.35|17042.35|17040.05|17040.05|0
1622541360000|2021-06-01 09:56:00|17043.75|17043.75|17043.75|17043.75|17043.75|17043.75|17043.75|17043.75|0
1622541400000|2021-06-01 09:56:40|17039.78|17039.78|17049.11|17049.11|17049.11|17049.11|17039.78|17039.78|0
1622541410000|2021-06-01 09:56:50|17043.75|17043.75|17043.75|17043.75|17043.75|17043.75|17043.75|17043.75|0
1622541480000|2021-06-01 09:58:00|17039.55|17039.55|17039.55|17039.55|17039.55|17039.55|17039.55|17039.55|0
1622541500000|2021-06-01 09:58:20|17040.95|17040.95|17040.95|17040.95|17040.95|17040.95|17040.95|17040.95|0
1622541560000|2021-06-01 09:59:20|17036.98|17036.98|17036.98|17036.98|17036.98|17036.98|17036.98|17036.98|0
1622541570000|2021-06-01 09:59:30|17039.28|17039.28|17039.28|17039.28|17039.28|17039.28|17039.28|17039.28|0
1622541600000|2021-06-01 10:00:00|17040.68|17040.68|17040.68|17040.68|17040.68|17040.68|17040.68|17040.68|0
1622541610000|2021-06-01 10:00:10|17039.28|17039.28|17039.28|17039.28|17039.28|17039.28|17039.28|17039.28|0
1622541680000|2021-06-01 10:01:20|17035.31|17035.31|17031.34|17031.34|17035.31|17035.31|17031.34|17031.34|0
1622541690000|2021-06-01 10:01:30|17029.95|17029.95|17033.91|17033.91|17037.88|17037.88|17029.95|17029.95|0
1622541720000|2021-06-01 10:02:00|17032.52|17032.52|17029.72|17029.72|17032.52|17032.52|17029.72|17029.72|0
1622541820000|2021-06-01 10:03:40|17026.92|17026.92|17026.92|17026.92|17026.92|17026.92|17026.92|17026.92|0
1622541840000|2021-06-01 10:04:00|17028.32|17028.32|17031.12|17031.12|17031.12|17031.12|17028.32|17028.32|0
1622541940000|2021-06-01 10:05:40|17032.52|17032.52|17032.52|17032.52|17032.52|17032.52|17032.52|17032.52|0
1622541950000|2021-06-01 10:05:50|17028.55|17028.55|17028.55|17028.55|17028.55|17028.55|17028.55|17028.55|0
1622541960000|2021-06-01 10:06:00|17029.95|17029.95|17029.95|17029.95|17029.95|17029.95|17029.95|17029.95|0
1622541990000|2021-06-01 10:06:30|17032.74|17032.74|17032.74|17032.74|17032.74|17032.74|17032.74|17032.74|0
1622542010000|2021-06-01 10:06:50|17031.34|17031.34|17031.34|17031.34|17031.34|17031.34|17031.34|17031.34|0
1622542090000|2021-06-01 10:08:10|17029.95|17029.95|17029.95|17029.95|17029.95|17029.95|17029.95|17029.95|0
1622542150000|2021-06-01 10:09:10|17028.55|17028.55|17028.55|17028.55|17028.55|17028.55|17028.55|17028.55|0
1622542160000|2021-06-01 10:09:20|17024.58|17024.58|17024.58|17024.58|17024.58|17024.58|17024.58|17024.58|0
1622542260000|2021-06-01 10:11:00|17017.59|17017.59|17017.59|17017.59|17017.59|17017.59|17017.59|17017.59|0
1622542280000|2021-06-01 10:11:20|17013.62|17013.62|17013.62|17013.62|17013.62|17013.62|17013.62|17013.62|0
1622542370000|2021-06-01 10:12:50|17009.66|17009.66|17011.05|17011.05|17011.05|17011.05|17009.66|17009.66|0
1622542390000|2021-06-01 10:13:10|17008.26|17008.26|17008.26|17008.26|17008.26|17008.26|17008.26|17008.26|0
1622542430000|2021-06-01 10:13:50|17006.86|17006.86|17006.86|17006.86|17006.86|17006.86|17006.86|17006.86|0
1622542470000|2021-06-01 10:14:30|17004.06|17004.06|17004.06|17004.06|17004.06|17004.06|17004.06|17004.06|0
1622542480000|2021-06-01 10:14:40|17001.77|17001.77|17001.77|17001.77|17001.77|17001.77|17001.77|17001.77|0
1622542550000|2021-06-01 10:15:50|17000.37|17000.37|17000.37|17000.37|17000.37|17000.37|17000.37|17000.37|0
1622542840000|2021-06-01 10:20:40|17003.17|17003.17|17003.17|17003.17|17003.17|17003.17|17003.17|17003.17|0
1622542920000|2021-06-01 10:22:00|17001.77|17001.77|16997.57|16997.57|17001.77|17001.77|16997.57|16997.57|0
1622542940000|2021-06-01 10:22:20|17001.54|17001.54|17001.54|17001.54|17001.54|17001.54|17001.54|17001.54|0
1622542990000|2021-06-01 10:23:10|17002.94|17002.94|17002.94|17002.94|17002.94|17002.94|17002.94|17002.94|0
1622543000000|2021-06-01 10:23:20|17006.91|17006.91|17006.91|17006.91|17006.91|17006.91|17006.91|17006.91|0
1622543180000|2021-06-01 10:26:20|17014.84|17014.84|17014.84|17014.84|17014.84|17014.84|17014.84|17014.84|0
1622543220000|2021-06-01 10:27:00|17006.91|17006.91|17006.91|17006.91|17006.91|17006.91|17006.91|17006.91|0
1622543230000|2021-06-01 10:27:10|17013.67|17013.67|17013.67|17013.67|17013.67|17013.67|17013.67|17013.67|0
1622543240000|2021-06-01 10:27:20|17010.87|17010.87|17010.87|17010.87|17010.87|17010.87|17010.87|17010.87|0
1622543250000|2021-06-01 10:27:30|17002.94|17002.94|17001.54|17001.54|17002.94|17002.94|17001.54|17001.54|0
1622543270000|2021-06-01 10:27:50|16997.57|16997.57|16997.57|16997.57|16997.57|16997.57|16997.57|16997.57|0
1622543390000|2021-06-01 10:29:50|17002.94|17002.94|17002.94|17002.94|17002.94|17002.94|17002.94|17002.94|0
1622543410000|2021-06-01 10:30:10|17006.91|17006.91|17006.91|17006.91|17006.91|17006.91|17006.91|17006.91|0
1622543420000|2021-06-01 10:30:20|17004.11|17004.11|17001.31|17001.31|17004.11|17004.11|17001.31|17001.31|0
1622543430000|2021-06-01 10:30:30|17008.08|17008.08|17008.08|17008.08|17008.08|17008.08|17008.08|17008.08|0
1622543450000|2021-06-01 10:30:50|17009.48|17009.48|17009.48|17009.48|17009.48|17009.48|17009.48|17009.48|0
1622543460000|2021-06-01 10:31:00|17001.54|17001.54|17001.54|17001.54|17001.54|17001.54|17001.54|17001.54|0
1622543500000|2021-06-01 10:31:40|17002.69|17002.69|17002.69|17002.69|17002.69|17002.69|17002.69|17002.69|0
1622543530000|2021-06-01 10:32:10|16998.72|16998.72|16998.72|16998.72|16998.72|16998.72|16998.72|16998.72|0
1622543640000|2021-06-01 10:34:00|16994.75|16994.75|16994.75|16994.75|16994.75|16994.75|16994.75|16994.75|0
1622543750000|2021-06-01 10:35:50|16986.37|16986.37|16986.37|16986.37|16986.37|16986.37|16986.37|16986.37|0
1622543760000|2021-06-01 10:36:00|16984.97|16984.97|16984.97|16984.97|16986.37|16986.37|16984.97|16984.97|0
1622543770000|2021-06-01 10:36:10|16981|16981|16981|16981|16981|16981|16981|16981|0
1622543780000|2021-06-01 10:36:20|16979.85|16979.85|16979.85|16979.85|16979.85|16979.85|16979.85|16979.85|0
1622543840000|2021-06-01 10:37:20|16983.82|16983.82|16983.82|16983.82|16983.82|16983.82|16983.82|16983.82|0
1622543870000|2021-06-01 10:37:50|16987.79|16987.79|16987.79|16987.79|16987.79|16987.79|16987.79|16987.79|0
1622543880000|2021-06-01 10:38:00|16983.82|16983.82|16983.82|16983.82|16983.82|16983.82|16983.82|16983.82|0
1622544170000|2021-06-01 10:42:50|16986.62|16986.62|16985.22|16985.22|16986.62|16986.62|16985.22|16985.22|0
1622544340000|2021-06-01 10:45:40|16981.25|16981.25|16981.25|16981.25|16981.25|16981.25|16981.25|16981.25|0
1622544380000|2021-06-01 10:46:20|16984.05|16984.05|16985.44|16985.44|16985.44|16985.44|16984.05|16984.05|0
1622544390000|2021-06-01 10:46:30|16986.84|16986.84|16986.84|16986.84|16986.84|16986.84|16986.84|16986.84|0
1622544490000|2021-06-01 10:48:10|16985.44|16985.44|16985.44|16985.44|16985.44|16985.44|16985.44|16985.44|0
1622544570000|2021-06-01 10:49:30|16986.84|16986.84|16986.84|16986.84|16986.84|16986.84|16986.84|16986.84|0
1622544840000|2021-06-01 10:54:00|16989.64|16989.64|16992.43|16992.43|16992.43|16992.43|16989.64|16989.64|0
1622544870000|2021-06-01 10:54:30|16993.83|16993.83|16998.03|16998.03|16998.03|16998.03|16993.83|16993.83|0
1622544880000|2021-06-01 10:54:40|16999.42|16999.42|17000.82|17000.82|17000.82|17000.82|16999.42|16999.42|0
1622544900000|2021-06-01 10:55:00|16999.42|16999.42|16995.46|16995.46|16999.42|16999.42|16994.06|16994.06|0
1622544950000|2021-06-01 10:55:50|16996.85|16996.85|16996.85|16996.85|16996.85|16996.85|16996.85|16996.85|0
1622544960000|2021-06-01 10:56:00|16999.65|16999.65|17002.45|17002.45|17002.45|17002.45|16999.65|16999.65|0
1622544970000|2021-06-01 10:56:10|17005.24|17005.24|17005.24|17005.24|17005.24|17005.24|17005.24|17005.24|0
1622544980000|2021-06-01 10:56:20|17001.05|17001.05|17001.05|17001.05|17001.05|17001.05|17001.05|17001.05|0
1622545000000|2021-06-01 10:56:40|17002.45|17002.45|17002.45|17002.45|17002.45|17002.45|17002.45|17002.45|0
1622545010000|2021-06-01 10:56:50|17003.84|17003.84|17003.84|17003.84|17003.84|17003.84|17003.84|17003.84|0
1622545020000|2021-06-01 10:57:00|17006.64|17006.64|17006.64|17006.64|17006.64|17006.64|17006.64|17006.64|0
1622545040000|2021-06-01 10:57:20|17008.04|17008.04|17008.04|17008.04|17008.04|17008.04|17008.04|17008.04|0
1622545050000|2021-06-01 10:57:30|17006.64|17006.64|17006.64|17006.64|17006.64|17006.64|17006.64|17006.64|0
1622545070000|2021-06-01 10:57:50|17008.04|17008.04|17008.04|17008.04|17008.04|17008.04|17008.04|17008.04|0
1622545090000|2021-06-01 10:58:10|17009.44|17009.44|17009.44|17009.44|17009.44|17009.44|17009.44|17009.44|0
1622545150000|2021-06-01 10:59:10|17008.04|17008.04|17009.44|17009.44|17009.44|17009.44|17008.04|17008.04|0
1622545200000|2021-06-01 11:00:00|17013.4|17013.4|17013.4|17013.4|17013.4|17013.4|17013.4|17013.4|0
1622545220000|2021-06-01 11:00:20|17017.37|17017.37|17017.37|17017.37|17017.37|17017.37|17017.37|17017.37|0
1622545250000|2021-06-01 11:00:50|17014.58|17014.58|17014.58|17014.58|17014.58|17014.58|17014.58|17014.58|0
1622545260000|2021-06-01 11:01:00|17011.78|17011.78|17011.78|17011.78|17011.78|17011.78|17011.78|17011.78|0
1622545310000|2021-06-01 11:01:50|17015.75|17015.75|17015.75|17015.75|17015.75|17015.75|17015.75|17015.75|0
1622545320000|2021-06-01 11:02:00|17017.15|17017.15|17017.15|17017.15|17017.15|17017.15|17017.15|17017.15|0
1622545380000|2021-06-01 11:03:00|17013.18|17013.18|17013.18|17013.18|17013.18|17013.18|17013.18|17013.18|0
1622545500000|2021-06-01 11:05:00|17009.21|17009.21|17009.21|17009.21|17009.21|17009.21|17009.21|17009.21|0
1622545570000|2021-06-01 11:06:10|17010.61|17010.61|17010.61|17010.61|17010.61|17010.61|17010.61|17010.61|0
1622545640000|2021-06-01 11:07:20|17012.01|17012.01|17012.01|17012.01|17012.01|17012.01|17012.01|17012.01|0
1622545650000|2021-06-01 11:07:30|17013.4|17013.4|17013.4|17013.4|17013.4|17013.4|17013.4|17013.4|0
1622545660000|2021-06-01 11:07:40|17014.8|17014.8|17014.8|17014.8|17014.8|17014.8|17014.8|17014.8|0
1622545730000|2021-06-01 11:08:50|17016.2|17016.2|17016.2|17016.2|17016.2|17016.2|17016.2|17016.2|0
1622545740000|2021-06-01 11:09:00|17019|17019|17019|17019|17019|17019|17019|17019|0
1622545770000|2021-06-01 11:09:30|17017.6|17017.6|17017.6|17017.6|17017.6|17017.6|17017.6|17017.6|0
1622545880000|2021-06-01 11:11:20|17014.8|17014.8|17014.8|17014.8|17014.8|17014.8|17014.8|17014.8|0
1622545920000|2021-06-01 11:12:00|17017.6|17017.6|17017.6|17017.6|17017.6|17017.6|17017.6|17017.6|0
1622545980000|2021-06-01 11:13:00|17019|17019|17017.6|17017.6|17019|17019|17017.6|17017.6|0
1622546020000|2021-06-01 11:13:40|17019|17019|17019|17019|17019|17019|17019|17019|0
1622546070000|2021-06-01 11:14:30|17017.6|17017.6|17017.6|17017.6|17017.6|17017.6|17017.6|17017.6|0
1622546090000|2021-06-01 11:14:50|17020.39|17020.39|17020.39|17020.39|17020.39|17020.39|17020.39|17020.39|0
1622546100000|2021-06-01 11:15:00|17024.36|17024.36|17024.36|17024.36|17024.36|17024.36|17024.36|17024.36|0
1622546130000|2021-06-01 11:15:30|17032.3|17032.3|17032.3|17032.3|17032.3|17032.3|17032.3|17032.3|0
1622546170000|2021-06-01 11:16:10|17037.89|17037.89|17037.89|17037.89|17037.89|17037.89|17037.89|17037.89|0
1622546180000|2021-06-01 11:16:20|17036.49|17036.49|17039.29|17039.29|17039.29|17039.29|17036.49|17036.49|0
1622546250000|2021-06-01 11:17:30|17037.89|17037.89|17037.89|17037.89|17037.89|17037.89|17037.89|17037.89|0
1622546290000|2021-06-01 11:18:10|17039.29|17039.29|17039.29|17039.29|17039.29|17039.29|17039.29|17039.29|0
1622546310000|2021-06-01 11:18:30|17042.08|17042.08|17042.08|17042.08|17042.08|17042.08|17042.08|17042.08|0
1622546330000|2021-06-01 11:18:50|17044.38|17044.38|17044.38|17044.38|17044.38|17044.38|17044.38|17044.38|0
1622546350000|2021-06-01 11:19:10|17047.18|17047.18|17045.78|17045.78|17047.18|17047.18|17044.38|17044.38|0
1622546370000|2021-06-01 11:19:30|17044.38|17044.38|17044.38|17044.38|17044.38|17044.38|17044.38|17044.38|0
1622546380000|2021-06-01 11:19:40|17042.98|17042.98|17042.98|17042.98|17042.98|17042.98|17042.98|17042.98|0
1622546500000|2021-06-01 11:21:40|17045.78|17045.78|17045.78|17045.78|17045.78|17045.78|17045.78|17045.78|0
1622546540000|2021-06-01 11:22:20|17048.07|17048.07|17049.22|17049.22|17049.22|17049.22|17048.07|17048.07|0
1622546570000|2021-06-01 11:22:50|17050.37|17050.37|17049.22|17049.22|17050.37|17050.37|17049.22|17049.22|0
1622546640000|2021-06-01 11:24:00|17047.82|17047.82|17047.82|17047.82|17047.82|17047.82|17047.82|17047.82|0
1622546660000|2021-06-01 11:24:20|17046.68|17046.68|17044.13|17044.13|17046.68|17046.68|17044.13|17044.13|0
1622546690000|2021-06-01 11:24:50|17040.16|17040.16|17040.16|17040.16|17040.16|17040.16|17040.16|17040.16|0
1622546710000|2021-06-01 11:25:10|17038.76|17038.76|17040.16|17040.16|17040.16|17040.16|17038.76|17038.76|0
1622546750000|2021-06-01 11:25:50|17038.76|17038.76|17038.76|17038.76|17038.76|17038.76|17038.76|17038.76|0
1622546760000|2021-06-01 11:26:00|17037.37|17037.37|17037.37|17037.37|17037.37|17037.37|17037.37|17037.37|0
1622546790000|2021-06-01 11:26:30|17038.76|17038.76|17038.76|17038.76|17038.76|17038.76|17038.76|17038.76|0
1622546880000|2021-06-01 11:28:00|17042.73|17042.73|17042.73|17042.73|17042.73|17042.73|17042.73|17042.73|0
1622546900000|2021-06-01 11:28:20|17046.7|17046.7|17046.7|17046.7|17046.7|17046.7|17046.7|17046.7|0
1622546920000|2021-06-01 11:28:40|17050.67|17050.67|17050.67|17050.67|17050.67|17050.67|17050.67|17050.67|0
1622546930000|2021-06-01 11:28:50|17049.27|17049.27|17049.27|17049.27|17049.27|17049.27|17049.27|17049.27|0
1622546980000|2021-06-01 11:29:40|17050.42|17050.42|17050.42|17050.42|17050.42|17050.42|17050.42|17050.42|0
1622547020000|2021-06-01 11:30:20|17048.12|17048.12|17049.27|17049.27|17049.27|17049.27|17048.12|17048.12|0
1622547120000|2021-06-01 11:32:00|17045.3|17045.3|17037.14|17037.14|17045.3|17045.3|17037.14|17037.14|0
1622547300000|2021-06-01 11:35:00|17041.11|17041.11|17041.11|17041.11|17041.11|17041.11|17041.11|17041.11|0
1622547310000|2021-06-01 11:35:10|17042.5|17042.5|17042.5|17042.5|17042.5|17042.5|17042.5|17042.5|0
1622547350000|2021-06-01 11:35:50|17043.9|17043.9|17043.9|17043.9|17043.9|17043.9|17043.9|17043.9|0
1622547360000|2021-06-01 11:36:00|17041.11|17041.11|17039.71|17039.71|17041.11|17041.11|17039.71|17039.71|0
1622547690000|2021-06-01 11:41:30|17036.91|17036.91|17036.91|17036.91|17036.91|17036.91|17036.91|17036.91|0
1622547710000|2021-06-01 11:41:50|17035.51|17035.51|17035.51|17035.51|17035.51|17035.51|17035.51|17035.51|0
1622547830000|2021-06-01 11:43:50|17036.91|17036.91|17036.91|17036.91|17036.91|17036.91|17036.91|17036.91|0
1622547910000|2021-06-01 11:45:10|17040.88|17040.88|17040.88|17040.88|17040.88|17040.88|17040.88|17040.88|0
1622547980000|2021-06-01 11:46:20|17036.91|17036.91|17036.91|17036.91|17036.91|17036.91|17036.91|17036.91|0
1622548020000|2021-06-01 11:47:00|17035.51|17035.51|17035.51|17035.51|17035.51|17035.51|17035.51|17035.51|0
1622548080000|2021-06-01 11:48:00|17034.12|17034.12|17031.32|17031.32|17034.12|17034.12|17031.32|17031.32|0
1622548090000|2021-06-01 11:48:10|17034.12|17034.12|17034.12|17034.12|17034.12|17034.12|17034.12|17034.12|0
1622548110000|2021-06-01 11:48:30|17035.51|17035.51|17038.31|17038.31|17038.31|17038.31|17035.51|17035.51|0
1622548200000|2021-06-01 11:50:00|17042.5|17042.5|17042.5|17042.5|17042.5|17042.5|17042.5|17042.5|0
1622548270000|2021-06-01 11:51:10|17046.7|17046.7|17046.7|17046.7|17046.7|17046.7|17046.7|17046.7|0
1622548360000|2021-06-01 11:52:40|17048.1|17048.1|17049.5|17049.5|17049.5|17049.5|17048.1|17048.1|0
1622548450000|2021-06-01 11:54:10|17052.29|17052.29|17052.29|17052.29|17052.29|17052.29|17052.29|17052.29|0
1622548510000|2021-06-01 11:55:10|17053.69|17053.69|17055.09|17055.09|17055.09|17055.09|17053.69|17053.69|0
1622548560000|2021-06-01 11:56:00|17053.69|17053.69|17053.69|17053.69|17053.69|17053.69|17053.69|17053.69|0
1622548570000|2021-06-01 11:56:10|17055.09|17055.09|17055.09|17055.09|17055.09|17055.09|17055.09|17055.09|0
1622548580000|2021-06-01 11:56:20|17056.49|17056.49|17056.49|17056.49|17056.49|17056.49|17056.49|17056.49|0
1622548660000|2021-06-01 11:57:40|17055.09|17055.09|17055.09|17055.09|17056.49|17056.49|17055.09|17055.09|0
1622548670000|2021-06-01 11:57:50|17056.49|17056.49|17056.49|17056.49|17056.49|17056.49|17056.49|17056.49|0
1622548680000|2021-06-01 11:58:00|17060.45|17060.45|17060.45|17060.45|17060.45|17060.45|17060.45|17060.45|0
1622548700000|2021-06-01 11:58:20|17061.85|17061.85|17061.85|17061.85|17061.85|17061.85|17061.85|17061.85|0
1622548760000|2021-06-01 11:59:20|17060.45|17060.45|17060.45|17060.45|17060.45|17060.45|17060.45|17060.45|0
1622548780000|2021-06-01 11:59:40|17061.85|17061.85|17061.85|17061.85|17061.85|17061.85|17061.85|17061.85|0
1622548800000|2021-06-01 12:00:00|17059.05|17059.05|17059.05|17059.05|17059.05|17059.05|17059.05|17059.05|0
1622548910000|2021-06-01 12:01:50|17056.26|17056.26|17056.26|17056.26|17056.26|17056.26|17056.26|17056.26|0
1622549240000|2021-06-01 12:07:20|17052.29|17052.29|17052.29|17052.29|17052.29|17052.29|17052.29|17052.29|0
1622549400000|2021-06-01 12:10:00|17056.26|17056.26|17056.26|17056.26|17056.26|17056.26|17056.26|17056.26|0
1622549410000|2021-06-01 12:10:10|17052.29|17052.29|17052.29|17052.29|17052.29|17052.29|17052.29|17052.29|0
1622549430000|2021-06-01 12:10:30|17050.89|17050.89|17052.29|17052.29|17052.29|17052.29|17050.89|17050.89|0
1622549440000|2021-06-01 12:10:40|17053.69|17053.69|17050.89|17050.89|17053.69|17053.69|17050.89|17050.89|0
1622549500000|2021-06-01 12:11:40|17049.5|17049.5|17049.5|17049.5|17049.5|17049.5|17049.5|17049.5|0
1622549510000|2021-06-01 12:11:50|17052.29|17052.29|17052.29|17052.29|17052.29|17052.29|17052.29|17052.29|0
1622549520000|2021-06-01 12:12:00|17053.69|17053.69|17053.69|17053.69|17053.69|17053.69|17053.69|17053.69|0
1622549590000|2021-06-01 12:13:10|17054.39|17054.39|17054.39|17054.39|17054.39|17054.39|17054.39|17054.39|0
1622549600000|2021-06-01 12:13:20|17050.42|17050.42|17050.42|17050.42|17050.42|17050.42|17050.42|17050.42|0
1622549610000|2021-06-01 12:13:30|17049.72|17049.72|17049.72|17049.72|17049.72|17049.72|17049.72|17049.72|0
1622549660000|2021-06-01 12:14:20|17051.12|17051.12|17051.12|17051.12|17051.12|17051.12|17051.12|17051.12|0
1622549780000|2021-06-01 12:16:20|17049.72|17049.72|17049.72|17049.72|17049.72|17049.72|17049.72|17049.72|0
1622549810000|2021-06-01 12:16:50|17051.12|17051.12|17051.12|17051.12|17051.12|17051.12|17051.12|17051.12|0
1622549820000|2021-06-01 12:17:00|17055.31|17055.31|17055.31|17055.31|17055.31|17055.31|17055.31|17055.31|0
1622549830000|2021-06-01 12:17:10|17056.71|17056.71|17056.71|17056.71|17056.71|17056.71|17056.71|17056.71|0
1622549850000|2021-06-01 12:17:30|17060.68|17060.68|17060.68|17060.68|17060.68|17060.68|17060.68|17060.68|0
1622549890000|2021-06-01 12:18:10|17064.65|17064.65|17068.61|17068.61|17068.61|17068.61|17064.65|17064.65|0
1622549920000|2021-06-01 12:18:40|17067.22|17067.22|17067.22|17067.22|17067.22|17067.22|17067.22|17067.22|0
1622549940000|2021-06-01 12:19:00|17068.36|17068.36|17068.36|17068.36|17068.36|17068.36|17068.36|17068.36|0
1622549990000|2021-06-01 12:19:50|17069.76|17069.76|17069.76|17069.76|17069.76|17069.76|17069.76|17069.76|0
1622550190000|2021-06-01 12:23:10|17065.79|17065.79|17069.76|17069.76|17069.76|17069.76|17065.79|17065.79|0
1622550240000|2021-06-01 12:24:00|17065.79|17065.79|17065.79|17065.79|17065.79|17065.79|17065.79|17065.79|0
1622550360000|2021-06-01 12:26:00|17068.09|17068.09|17068.09|17068.09|17068.09|17068.09|17068.09|17068.09|0
1622550390000|2021-06-01 12:26:30|17064.12|17064.12|17064.12|17064.12|17064.12|17064.12|17064.12|17064.12|0
1622550410000|2021-06-01 12:26:50|17068.09|17068.09|17072.06|17072.06|17072.06|17072.06|17068.09|17068.09|0
1622550470000|2021-06-01 12:27:50|17074.85|17074.85|17072.06|17072.06|17074.85|17074.85|17072.06|17072.06|0
1622550640000|2021-06-01 12:30:40|17074.85|17074.85|17074.85|17074.85|17074.85|17074.85|17074.85|17074.85|0
1622550660000|2021-06-01 12:31:00|17078.82|17078.82|17102.63|17102.63|17106.6|17106.6|17078.82|17078.82|0
1622550670000|2021-06-01 12:31:10|17106.6|17106.6|17102.63|17102.63|17106.6|17106.6|17102.63|17102.63|0
1622550680000|2021-06-01 12:31:20|17106.6|17106.6|17106.6|17106.6|17106.6|17106.6|17106.6|17106.6|0
1622550690000|2021-06-01 12:31:30|17109.39|17109.39|17109.39|17109.39|17109.39|17109.39|17109.39|17109.39|0
1622550780000|2021-06-01 12:33:00|17101.46|17101.46|17101.46|17101.46|17101.46|17101.46|17101.46|17101.46|0
1622550910000|2021-06-01 12:35:10|17098.66|17098.66|17101.46|17101.46|17101.46|17101.46|17098.66|17098.66|0
1622550920000|2021-06-01 12:35:20|17094.47|17094.47|17094.47|17094.47|17094.47|17094.47|17094.47|17094.47|0
1622550930000|2021-06-01 12:35:30|17093.07|17093.07|17085.13|17085.13|17093.07|17093.07|17085.13|17085.13|0
1622550980000|2021-06-01 12:36:20|17083.74|17083.74|17080.94|17080.94|17083.74|17083.74|17080.94|17080.94|0
1622551000000|2021-06-01 12:36:40|17078.14|17078.14|17078.14|17078.14|17078.14|17078.14|17078.14|17078.14|0
1622551020000|2021-06-01 12:37:00|17075.85|17075.85|17075.85|17075.85|17075.85|17075.85|17075.85|17075.85|0
1622551030000|2021-06-01 12:37:10|17074.45|17074.45|17074.45|17074.45|17074.45|17074.45|17074.45|17074.45|0
1622551080000|2021-06-01 12:38:00|17082.39|17082.39|17082.39|17082.39|17082.39|17082.39|17082.39|17082.39|0
1622551110000|2021-06-01 12:38:30|17083.78|17083.78|17083.78|17083.78|17083.78|17083.78|17083.78|17083.78|0
1622551140000|2021-06-01 12:39:00|17082.39|17082.39|17078.42|17078.42|17082.39|17082.39|17078.42|17078.42|0
1622551160000|2021-06-01 12:39:20|17081.21|17081.21|17081.21|17081.21|17081.21|17081.21|17081.21|17081.21|0
1622551180000|2021-06-01 12:39:40|17079.82|17079.82|17079.82|17079.82|17079.82|17079.82|17079.82|17079.82|0
1622551220000|2021-06-01 12:40:20|17075.85|17075.85|17067.91|17067.91|17075.85|17075.85|17067.91|17067.91|0
1622551240000|2021-06-01 12:40:40|17069.31|17069.31|17069.31|17069.31|17069.31|17069.31|17069.31|17069.31|0
1622551260000|2021-06-01 12:41:00|17065.34|17065.34|17065.34|17065.34|17065.34|17065.34|17065.34|17065.34|0
1622551270000|2021-06-01 12:41:10|17066.74|17066.74|17066.74|17066.74|17066.74|17066.74|17066.74|17066.74|0
1622551300000|2021-06-01 12:41:40|17062.77|17062.77|17066.74|17066.74|17066.74|17066.74|17062.77|17062.77|0
1622551390000|2021-06-01 12:43:10|17070.71|17070.71|17066.74|17066.74|17070.71|17070.71|17066.74|17066.74|0
1622551430000|2021-06-01 12:43:50|17068.14|17068.14|17069.54|17069.54|17069.54|17069.54|17068.14|17068.14|0
1622551580000|2021-06-01 12:46:20|17070.93|17070.93|17070.93|17070.93|17070.93|17070.93|17070.93|17070.93|0
1622551590000|2021-06-01 12:46:30|17072.33|17072.33|17073.73|17073.73|17073.73|17073.73|17072.33|17072.33|0
1622551780000|2021-06-01 12:49:40|17076.53|17076.53|17076.53|17076.53|17076.53|17076.53|17076.53|17076.53|0
1622551860000|2021-06-01 12:51:00|17072.56|17072.56|17064.62|17064.62|17072.56|17072.56|17064.62|17064.62|0
1622551870000|2021-06-01 12:51:10|17060.66|17060.66|17060.66|17060.66|17060.66|17060.66|17060.66|17060.66|0
1622551890000|2021-06-01 12:51:30|17056.69|17056.69|17048.75|17048.75|17056.69|17056.69|17048.75|17048.75|0
1622552000000|2021-06-01 12:53:20|17044.78|17044.78|17044.78|17044.78|17044.78|17044.78|17044.78|17044.78|0
1622552030000|2021-06-01 12:53:50|17040.82|17040.82|17038.02|17038.02|17040.82|17040.82|17038.02|17038.02|0
1622552040000|2021-06-01 12:54:00|17041.99|17041.99|17041.99|17041.99|17041.99|17041.99|17041.99|17041.99|0
1622552050000|2021-06-01 12:54:10|17034.05|17034.05|17034.05|17034.05|17038.02|17038.02|17034.05|17034.05|0
1622552080000|2021-06-01 12:54:40|17030.09|17030.09|17030.09|17030.09|17030.09|17030.09|17030.09|17030.09|0
1622552100000|2021-06-01 12:55:00|17026.12|17026.12|17038.02|17038.02|17038.02|17038.02|17026.12|17026.12|0
1622552160000|2021-06-01 12:56:00|17034.05|17034.05|17034.05|17034.05|17034.05|17034.05|17034.05|17034.05|0
1622552280000|2021-06-01 12:58:00|17036.85|17036.85|17036.85|17036.85|17036.85|17036.85|17036.85|17036.85|0
1622552380000|2021-06-01 12:59:40|17040.82|17040.82|17040.82|17040.82|17040.82|17040.82|17040.82|17040.82|0
1622552430000|2021-06-01 13:00:30|17035.22|17035.22|17038.02|17038.02|17038.02|17038.02|17035.22|17035.22|0
1622552640000|2021-06-01 13:04:00|17034.05|17034.05|17034.05|17034.05|17034.05|17034.05|17034.05|17034.05|0
1622552680000|2021-06-01 13:04:40|17036.85|17036.85|17036.85|17036.85|17036.85|17036.85|17036.85|17036.85|0
1622552720000|2021-06-01 13:05:20|17034.55|17034.55|17034.55|17034.55|17034.55|17034.55|17034.55|17034.55|0
1622552730000|2021-06-01 13:05:30|17031.76|17031.76|17031.76|17031.76|17031.76|17031.76|17031.76|17031.76|0
1622552770000|2021-06-01 13:06:10|17034.55|17034.55|17034.55|17034.55|17034.55|17034.55|17034.55|17034.55|0
1622552790000|2021-06-01 13:06:30|17030.59|17030.59|17030.59|17030.59|17030.59|17030.59|17030.59|17030.59|0
1622552870000|2021-06-01 13:07:50|17033.38|17033.38|17033.38|17033.38|17033.38|17033.38|17033.38|17033.38|0
1622552880000|2021-06-01 13:08:00|17041.32|17041.32|17041.32|17041.32|17041.32|17041.32|17041.32|17041.32|0
1622552900000|2021-06-01 13:08:20|17044.11|17044.11|17044.11|17044.11|17044.11|17044.11|17044.11|17044.11|0
1622552910000|2021-06-01 13:08:30|17040.14|17040.14|17040.14|17040.14|17040.14|17040.14|17040.14|17040.14|0
1622552950000|2021-06-01 13:09:10|17042.94|17042.94|17042.94|17042.94|17042.94|17042.94|17042.94|17042.94|0
1622553110000|2021-06-01 13:11:50|17046.91|17046.91|17050.88|17050.88|17050.88|17050.88|17046.91|17046.91|0
1622553150000|2021-06-01 13:12:30|17053.67|17053.67|17053.67|17053.67|17053.67|17053.67|17053.67|17053.67|0
1622553180000|2021-06-01 13:13:00|17056.47|17056.47|17056.47|17056.47|17062.06|17062.06|17056.47|17056.47|0
1622553230000|2021-06-01 13:13:50|17060.44|17060.44|17060.44|17060.44|17060.44|17060.44|17060.44|17060.44|0
1622553250000|2021-06-01 13:14:10|17056.47|17056.47|17056.47|17056.47|17056.47|17056.47|17056.47|17056.47|0
1622553300000|2021-06-01 13:15:00|17050.88|17050.88|17050.88|17050.88|17050.88|17050.88|17050.88|17050.88|0
1622553310000|2021-06-01 13:15:10|17046.91|17046.91|17046.91|17046.91|17046.91|17046.91|17046.91|17046.91|0
1622553320000|2021-06-01 13:15:20|17052.5|17052.5|17052.5|17052.5|17052.5|17052.5|17052.5|17052.5|0
1622553410000|2021-06-01 13:16:50|17046.91|17046.91|17046.91|17046.91|17046.91|17046.91|17046.91|17046.91|0
1622553420000|2021-06-01 13:17:00|17050.88|17050.88|17050.88|17050.88|17050.88|17050.88|17050.88|17050.88|0
1622553540000|2021-06-01 13:19:00|17048.08|17048.08|17048.08|17048.08|17048.08|17048.08|17048.08|17048.08|0
1622553730000|2021-06-01 13:22:10|17036.18|17036.18|17032.21|17032.21|17036.18|17036.18|17032.21|17032.21|0
1622553780000|2021-06-01 13:23:00|17023.82|17023.82|17023.82|17023.82|17023.82|17023.82|17023.82|17023.82|0
1622553810000|2021-06-01 13:23:30|17027.79|17027.79|17031.76|17031.76|17031.76|17031.76|17027.79|17027.79|0
1622553820000|2021-06-01 13:23:40|17035.72|17035.72|17035.72|17035.72|17035.72|17035.72|17035.72|17035.72|0
1622553860000|2021-06-01 13:24:20|17039.69|17039.69|17039.69|17039.69|17039.69|17039.69|17039.69|17039.69|0
1622553920000|2021-06-01 13:25:20|17042.49|17042.49|17042.49|17042.49|17042.49|17042.49|17042.49|17042.49|0
1622553940000|2021-06-01 13:25:40|17045.28|17045.28|17045.28|17045.28|17045.28|17045.28|17045.28|17045.28|0
1622553960000|2021-06-01 13:26:00|17048.08|17048.08|17045.28|17045.28|17048.08|17048.08|17045.28|17045.28|0
1622553970000|2021-06-01 13:26:10|17041.32|17041.32|17041.32|17041.32|17041.32|17041.32|17041.32|17041.32|0
1622553980000|2021-06-01 13:26:20|17044.11|17044.11|17044.11|17044.11|17046.91|17046.91|17044.11|17044.11|0
1622553990000|2021-06-01 13:26:30|17046.91|17046.91|17046.91|17046.91|17046.91|17046.91|17046.91|17046.91|0
1622554000000|2021-06-01 13:26:40|17049.7|17049.7|17049.7|17049.7|17049.7|17049.7|17049.7|17049.7|0
1622554020000|2021-06-01 13:27:00|17050.85|17050.85|17050.85|17050.85|17050.85|17050.85|17050.85|17050.85|0
1622554030000|2021-06-01 13:27:10|17058.79|17058.79|17058.79|17058.79|17058.79|17058.79|17058.79|17058.79|0
1622554040000|2021-06-01 13:27:20|17055.99|17055.99|17055.99|17055.99|17055.99|17055.99|17055.99|17055.99|0
1622554180000|2021-06-01 13:29:40|17059.96|17059.96|17059.96|17059.96|17059.96|17059.96|17059.96|17059.96|0
1622554210000|2021-06-01 13:30:10|17052.02|17052.02|17052.02|17052.02|17052.02|17052.02|17052.02|17052.02|0
1622554250000|2021-06-01 13:30:50|17060.41|17060.41|17063.21|17063.21|17063.21|17063.21|17060.41|17060.41|0
1622554320000|2021-06-01 13:32:00|17059.24|17059.24|17052.48|17052.48|17059.24|17059.24|17052.48|17052.48|0
1622554330000|2021-06-01 13:32:10|17048.51|17048.51|17048.51|17048.51|17048.51|17048.51|17048.51|17048.51|0
1622554340000|2021-06-01 13:32:20|17052.48|17052.48|17052.48|17052.48|17052.48|17052.48|17052.48|17052.48|0
1622554350000|2021-06-01 13:32:30|17049.68|17049.68|17049.68|17049.68|17049.68|17049.68|17049.68|17049.68|0
1622554360000|2021-06-01 13:32:40|17052.48|17052.48|17058.07|17058.07|17058.07|17058.07|17052.48|17052.48|0
1622554370000|2021-06-01 13:32:50|17060.87|17060.87|17060.87|17060.87|17060.87|17060.87|17060.87|17060.87|0
1622554440000|2021-06-01 13:34:00|17052.48|17052.48|17052.48|17052.48|17052.48|17052.48|17052.48|17052.48|0
1622554480000|2021-06-01 13:34:40|17046.88|17046.88|17046.88|17046.88|17046.88|17046.88|17046.88|17046.88|0
1622554490000|2021-06-01 13:34:50|17042.92|17042.92|17042.92|17042.92|17042.92|17042.92|17042.92|17042.92|0
1622554500000|2021-06-01 13:35:00|17040.12|17040.12|17036.15|17036.15|17040.12|17040.12|17036.15|17036.15|0
1622554520000|2021-06-01 13:35:20|17033.36|17033.36|17033.36|17033.36|17033.36|17033.36|17033.36|17033.36|0
1622554530000|2021-06-01 13:35:30|17036.15|17036.15|17036.15|17036.15|17036.15|17036.15|17036.15|17036.15|0
1622554560000|2021-06-01 13:36:00|17030.56|17030.56|17028.27|17028.27|17030.56|17030.56|17028.27|17028.27|0
1622554570000|2021-06-01 13:36:10|17024.3|17024.3|17024.3|17024.3|17024.3|17024.3|17024.3|17024.3|0
1622554580000|2021-06-01 13:36:20|17020.33|17020.33|17020.33|17020.33|17020.33|17020.33|17020.33|17020.33|0
1622554620000|2021-06-01 13:37:00|17023.13|17023.13|17023.13|17023.13|17023.13|17023.13|17023.13|17023.13|0
1622554630000|2021-06-01 13:37:10|17025.92|17025.92|17025.92|17025.92|17025.92|17025.92|17025.92|17025.92|0
1622554680000|2021-06-01 13:38:00|17027.07|17027.07|17027.07|17027.07|17027.07|17027.07|17027.07|17027.07|0
1622554720000|2021-06-01 13:38:40|17024.27|17024.27|17024.27|17024.27|17024.27|17024.27|17024.27|17024.27|0
1622554740000|2021-06-01 13:39:00|17023.13|17023.13|17023.13|17023.13|17023.13|17023.13|17023.13|17023.13|0
1622554750000|2021-06-01 13:39:10|17027.09|17027.09|17027.09|17027.09|17027.09|17027.09|17027.09|17027.09|0
1622554760000|2021-06-01 13:39:20|17024.3|17024.3|17024.3|17024.3|17024.3|17024.3|17024.3|17024.3|0
1622554800000|2021-06-01 13:40:00|17028.27|17028.27|17032.23|17032.23|17032.23|17032.23|17028.27|17028.27|0
1622554830000|2021-06-01 13:40:30|17028.27|17028.27|17025.47|17025.47|17028.27|17028.27|17025.47|17025.47|0
1622554860000|2021-06-01 13:41:00|17021.5|17021.5|17025.47|17025.47|17025.47|17025.47|17021.5|17021.5|0
1622554870000|2021-06-01 13:41:10|17022.67|17022.67|17022.67|17022.67|17022.67|17022.67|17022.67|17022.67|0
1622555020000|2021-06-01 13:43:40|17018.71|17018.71|17018.71|17018.71|17018.71|17018.71|17018.71|17018.71|0
1622555030000|2021-06-01 13:43:50|17021.5|17021.5|17021.5|17021.5|17021.5|17021.5|17021.5|17021.5|0
1622555040000|2021-06-01 13:44:00|17025.47|17025.47|17028.27|17028.27|17028.27|17028.27|17022.67|17022.67|0
1622555050000|2021-06-01 13:44:10|17032.23|17032.23|17035.03|17035.03|17035.03|17035.03|17032.23|17032.23|0
1622555060000|2021-06-01 13:44:20|17037.83|17037.83|17037.83|17037.83|17037.83|17037.83|17037.83|17037.83|0
1622555080000|2021-06-01 13:44:40|17040.62|17040.62|17040.62|17040.62|17040.62|17040.62|17040.62|17040.62|0
1622555160000|2021-06-01 13:46:00|17036.65|17036.65|17031.06|17031.06|17036.65|17036.65|17031.06|17031.06|0
1622555200000|2021-06-01 13:46:40|17032.21|17032.21|17032.21|17032.21|17032.21|17032.21|17032.21|17032.21|0
1622555240000|2021-06-01 13:47:20|17029.91|17029.91|17029.91|17029.91|17029.91|17029.91|17029.91|17029.91|0
1622555250000|2021-06-01 13:47:30|17024.32|17024.32|17024.32|17024.32|17024.32|17024.32|17024.32|17024.32|0
1622555260000|2021-06-01 13:47:40|17027.12|17027.12|17027.12|17027.12|17027.12|17027.12|17027.12|17027.12|0
1622555280000|2021-06-01 13:48:00|17023.15|17023.15|17017.56|17017.56|17023.15|17023.15|17017.56|17017.56|0
1622555400000|2021-06-01 13:50:00|17020.35|17020.35|17020.35|17020.35|17020.35|17020.35|17020.35|17020.35|0
1622555450000|2021-06-01 13:50:50|17023.15|17023.15|17023.15|17023.15|17023.15|17023.15|17023.15|17023.15|0
1622555460000|2021-06-01 13:51:00|17019.18|17019.18|17019.18|17019.18|17019.18|17019.18|17019.18|17019.18|0
1622555470000|2021-06-01 13:51:10|17016.39|17016.39|17016.39|17016.39|17016.39|17016.39|17013.59|17013.59|0
1622555490000|2021-06-01 13:51:30|17012.42|17012.42|17012.42|17012.42|17012.42|17012.42|17012.42|17012.42|0
1622555540000|2021-06-01 13:52:20|17006.83|17006.83|17009.62|17009.62|17009.62|17009.62|17006.83|17006.83|0
1622555630000|2021-06-01 13:53:50|17012.42|17012.42|17013.57|17013.57|17013.57|17013.57|17012.42|17012.42|0
1622555660000|2021-06-01 13:54:20|17016.36|17016.36|17016.36|17016.36|17016.36|17016.36|17016.36|17016.36|0
1622555670000|2021-06-01 13:54:30|17020.33|17020.33|17020.33|17020.33|17020.33|17020.33|17020.33|17020.33|0
1622555720000|2021-06-01 13:55:20|17016.36|17016.36|17019.16|17019.16|17019.16|17019.16|17016.36|17016.36|0
1622555740000|2021-06-01 13:55:40|17016.36|17016.36|17016.36|17016.36|17016.36|17016.36|17016.36|17016.36|0
1622555790000|2021-06-01 13:56:30|17013.57|17013.57|17013.57|17013.57|17013.57|17013.57|17013.57|17013.57|0
1622555800000|2021-06-01 13:56:40|17009.37|17009.37|17010.77|17010.77|17010.77|17010.77|17009.37|17009.37|0
1622555820000|2021-06-01 13:57:00|17016.36|17016.36|17016.36|17016.36|17016.36|17016.36|17016.36|17016.36|0
1622555880000|2021-06-01 13:58:00|17020.33|17020.33|17020.33|17020.33|17020.33|17020.33|17020.33|17020.33|0
1622555950000|2021-06-01 13:59:10|17024.3|17024.3|17024.3|17024.3|17024.3|17024.3|17024.3|17024.3|0
1622555960000|2021-06-01 13:59:20|17027.09|17027.09|17027.09|17027.09|17027.09|17027.09|17027.09|17027.09|0
1622555970000|2021-06-01 13:59:30|17031.06|17031.06|17035.03|17035.03|17035.03|17035.03|17031.06|17031.06|0
1622556000000|2021-06-01 14:00:00|17036.18|17036.18|17036.18|17036.18|17036.18|17036.18|17036.18|17036.18|0
1622556070000|2021-06-01 14:01:10|17038.97|17038.97|17038.97|17038.97|17038.97|17038.97|17038.97|17038.97|0
1622556080000|2021-06-01 14:01:20|17036.18|17036.18|17038.97|17038.97|17038.97|17038.97|17036.18|17036.18|0
1622556090000|2021-06-01 14:01:30|17031.04|17031.04|17028.24|17028.24|17031.04|17031.04|17028.24|17028.24|0
1622556100000|2021-06-01 14:01:40|17024.27|17024.27|17024.27|17024.27|17024.27|17024.27|17024.27|17024.27|0
1622556110000|2021-06-01 14:01:50|17020.31|17020.31|17020.31|17020.31|17020.31|17020.31|17020.31|17020.31|0
1622556170000|2021-06-01 14:02:50|17016.34|17016.34|17016.34|17016.34|17016.34|17016.34|17016.34|17016.34|0
1622556270000|2021-06-01 14:04:30|17013.54|17013.54|17010.75|17010.75|17013.54|17013.54|17010.75|17010.75|0
1622556290000|2021-06-01 14:04:50|17014.71|17014.71|17014.71|17014.71|17014.71|17014.71|17014.71|17014.71|0
1622556300000|2021-06-01 14:05:00|17011.92|17011.92|17010.75|17010.75|17014.71|17014.71|17010.75|17010.75|0
1622556350000|2021-06-01 14:05:50|17013.54|17013.54|17013.54|17013.54|17013.54|17013.54|17013.54|17013.54|0
1622556360000|2021-06-01 14:06:00|17009.57|17009.57|17009.57|17009.57|17009.57|17009.57|17009.57|17009.57|0
1622556390000|2021-06-01 14:06:30|17005.61|17005.61|17005.61|17005.61|17005.61|17005.61|17005.61|17005.61|0
1622556410000|2021-06-01 14:06:50|17001.64|17001.64|17001.64|17001.64|17001.64|17001.64|17001.64|17001.64|0
1622556430000|2021-06-01 14:07:10|16998.84|16998.84|16998.84|16998.84|16998.84|16998.84|16998.84|16998.84|0
1622556490000|2021-06-01 14:08:10|16996.05|16996.05|16996.05|16996.05|16996.05|16996.05|16996.05|16996.05|0
1622556570000|2021-06-01 14:09:30|16998.84|16998.84|17002.81|17002.81|17002.81|17002.81|16998.84|16998.84|0
1622556710000|2021-06-01 14:11:50|17005.61|17005.61|17005.61|17005.61|17005.61|17005.61|17005.61|17005.61|0
1622556760000|2021-06-01 14:12:40|17009.57|17009.57|17009.57|17009.57|17009.57|17009.57|17009.57|17009.57|0
1622556780000|2021-06-01 14:13:00|17005.61|17005.61|17005.61|17005.61|17005.61|17005.61|17005.61|17005.61|0
1622556900000|2021-06-01 14:15:00|17002.81|17002.81|17002.81|17002.81|17002.81|17002.81|17002.81|17002.81|0
1622556910000|2021-06-01 14:15:10|16998.84|16998.84|16994.88|16994.88|16998.84|16998.84|16994.88|16994.88|0
1622556990000|2021-06-01 14:16:30|16998.84|16998.84|16998.84|16998.84|16998.84|16998.84|16998.84|16998.84|0
1622557000000|2021-06-01 14:16:40|17002.81|17002.81|17002.81|17002.81|17002.81|17002.81|17002.81|17002.81|0
1622557010000|2021-06-01 14:16:50|17005.61|17005.61|17005.61|17005.61|17005.61|17005.61|17005.61|17005.61|0
1622557040000|2021-06-01 14:17:20|17002.81|17002.81|17005.61|17005.61|17005.61|17005.61|17002.81|17002.81|0
1622557120000|2021-06-01 14:18:40|17008.4|17008.4|17011.2|17011.2|17011.2|17011.2|17008.4|17008.4|0
1622557130000|2021-06-01 14:18:50|17005.61|17005.61|17005.61|17005.61|17005.61|17005.61|17005.61|17005.61|0
1622557140000|2021-06-01 14:19:00|17009.57|17009.57|17016.34|17016.34|17016.34|17016.34|17009.57|17009.57|0
1622557150000|2021-06-01 14:19:10|17017.49|17017.49|17024.25|17024.25|17024.25|17024.25|17017.49|17017.49|0
1622557160000|2021-06-01 14:19:20|17027.05|17027.05|17027.05|17027.05|17027.05|17027.05|17027.05|17027.05|0
1622557210000|2021-06-01 14:20:10|17023.08|17023.08|17023.08|17023.08|17023.08|17023.08|17023.08|17023.08|0
1622557220000|2021-06-01 14:20:20|17020.28|17020.28|17020.28|17020.28|17020.28|17020.28|17020.28|17020.28|0
1622557230000|2021-06-01 14:20:30|17016.31|17016.31|17016.31|17016.31|17016.31|17016.31|17016.31|17016.31|0
1622557270000|2021-06-01 14:21:10|17013.52|17013.52|17010.72|17010.72|17013.52|17013.52|17010.72|17010.72|0
1622557330000|2021-06-01 14:22:10|17006.75|17006.75|17006.75|17006.75|17006.75|17006.75|17006.75|17006.75|0
1622557410000|2021-06-01 14:23:30|17010.72|17010.72|17010.72|17010.72|17010.72|17010.72|17010.72|17010.72|0
1622557430000|2021-06-01 14:23:50|17002.79|17002.79|17002.79|17002.79|17002.79|17002.79|17002.79|17002.79|0
1622557470000|2021-06-01 14:24:30|16998.82|16998.82|16998.82|16998.82|16998.82|16998.82|16998.82|16998.82|0
1622557610000|2021-06-01 14:26:50|17006.75|17006.75|17006.75|17006.75|17006.75|17006.75|17006.75|17006.75|0
1622557690000|2021-06-01 14:28:10|17002.79|17002.79|17006.75|17006.75|17006.75|17006.75|17002.79|17002.79|0
1622557760000|2021-06-01 14:29:20|17010.72|17010.72|17018.66|17018.66|17018.66|17018.66|17010.72|17010.72|0
1622557770000|2021-06-01 14:29:30|17021.45|17021.45|17021.45|17021.45|17021.45|17021.45|17021.45|17021.45|0
1622557780000|2021-06-01 14:29:40|17024.25|17024.25|17024.25|17024.25|17024.25|17024.25|17024.25|17024.25|0
1622557790000|2021-06-01 14:29:50|17027.05|17027.05|17027.05|17027.05|17027.05|17027.05|17027.05|17027.05|0
1622557820000|2021-06-01 14:30:20|17024.25|17024.25|17024.25|17024.25|17024.25|17024.25|17024.25|17024.25|0
1622557860000|2021-06-01 14:31:00|17027.05|17027.05|17029.84|17029.84|17029.84|17029.84|17027.05|17027.05|0
1622557870000|2021-06-01 14:31:10|17033.81|17033.81|17033.81|17033.81|17033.81|17033.81|17033.81|17033.81|0
1622557890000|2021-06-01 14:31:30|17037.78|17037.78|17037.78|17037.78|17037.78|17037.78|17037.78|17037.78|0
1622557910000|2021-06-01 14:31:50|17040.57|17040.57|17040.57|17040.57|17040.57|17040.57|17040.57|17040.57|0
1622557920000|2021-06-01 14:32:00|17042.87|17042.87|17042.87|17042.87|17042.87|17042.87|17042.87|17042.87|0
1622557940000|2021-06-01 14:32:20|17045.67|17045.67|17045.67|17045.67|17048.46|17048.46|17045.67|17045.67|0
1622557950000|2021-06-01 14:32:30|17049.63|17049.63|17049.63|17049.63|17049.63|17049.63|17049.63|17049.63|0
1622557970000|2021-06-01 14:32:50|17046.84|17046.84|17046.84|17046.84|17046.84|17046.84|17046.84|17046.84|0
1622557980000|2021-06-01 14:33:00|17044.04|17044.04|17041.25|17041.25|17044.04|17044.04|17041.25|17041.25|0
1622558030000|2021-06-01 14:33:50|17044.04|17044.04|17046.84|17046.84|17046.84|17046.84|17044.04|17044.04|0
1622558060000|2021-06-01 14:34:20|17050.81|17050.81|17050.81|17050.81|17050.81|17050.81|17050.81|17050.81|0
1622558070000|2021-06-01 14:34:30|17048.01|17048.01|17048.01|17048.01|17048.01|17048.01|17048.01|17048.01|0
1622558090000|2021-06-01 14:34:50|17049.16|17049.16|17049.16|17049.16|17049.16|17049.16|17049.16|17049.16|0
1622558110000|2021-06-01 14:35:10|17051.95|17051.95|17051.95|17051.95|17051.95|17051.95|17051.95|17051.95|0
1622558140000|2021-06-01 14:35:40|17049.16|17049.16|17049.16|17049.16|17049.16|17049.16|17049.16|17049.16|0
1622558150000|2021-06-01 14:35:50|17041.22|17041.22|17041.22|17041.22|17041.22|17041.22|17041.22|17041.22|0
1622558160000|2021-06-01 14:36:00|17040.07|17040.07|17045.19|17045.19|17045.19|17045.19|17040.07|17040.07|0
1622558210000|2021-06-01 14:36:50|17042.39|17042.39|17042.39|17042.39|17042.39|17042.39|17042.39|17042.39|0
1622558230000|2021-06-01 14:37:10|17034.46|17034.46|17033.31|17033.31|17034.46|17034.46|17033.31|17033.31|0
1622558240000|2021-06-01 14:37:20|17032.16|17032.16|17032.16|17032.16|17032.16|17032.16|17032.16|17032.16|0
1622558370000|2021-06-01 14:39:30|17029.37|17029.37|17023.77|17023.77|17029.37|17029.37|17023.77|17023.77|0
1622558410000|2021-06-01 14:40:10|17026.57|17026.57|17026.57|17026.57|17026.57|17026.57|17026.57|17026.57|0
1622558460000|2021-06-01 14:41:00|17022.6|17022.6|17022.6|17022.6|17022.6|17022.6|17022.6|17022.6|0
1622558500000|2021-06-01 14:41:40|17019.81|17019.81|17015.84|17015.84|17019.81|17019.81|17015.84|17015.84|0
1622558510000|2021-06-01 14:41:50|17019.81|17019.81|17019.81|17019.81|17019.81|17019.81|17019.81|17019.81|0
1622558520000|2021-06-01 14:42:00|17018.66|17018.66|17018.66|17018.66|17018.66|17018.66|17018.66|17018.66|0
1622558560000|2021-06-01 14:42:40|17015.86|17015.86|17015.86|17015.86|17015.86|17015.86|17015.86|17015.86|0
1622558570000|2021-06-01 14:42:50|17018.66|17018.66|17018.66|17018.66|17018.66|17018.66|17018.66|17018.66|0
1622558580000|2021-06-01 14:43:00|17021.45|17021.45|17021.45|17021.45|17021.45|17021.45|17021.45|17021.45|0
1622558630000|2021-06-01 14:43:50|17025.42|17025.42|17025.42|17025.42|17025.42|17025.42|17025.42|17025.42|0
1622558640000|2021-06-01 14:44:00|17029.39|17029.39|17033.36|17033.36|17033.36|17033.36|17029.39|17029.39|0
1622558660000|2021-06-01 14:44:20|17034.51|17034.51|17034.51|17034.51|17034.51|17034.51|17034.51|17034.51|0
1622558670000|2021-06-01 14:44:30|17026.57|17026.57|17026.57|17026.57|17026.57|17026.57|17026.57|17026.57|0
1622558700000|2021-06-01 14:45:00|17022.6|17022.6|17017.01|17017.01|17022.6|17022.6|17017.01|17017.01|0
1622558760000|2021-06-01 14:46:00|17014.71|17014.71|17014.71|17014.71|17014.71|17014.71|17014.71|17014.71|0
1622558780000|2021-06-01 14:46:20|17011.92|17011.92|17006.78|17006.78|17011.92|17011.92|17003.98|17003.98|0
1622558790000|2021-06-01 14:46:30|17010.75|17010.75|17010.75|17010.75|17010.75|17010.75|17010.75|17010.75|0
1622558810000|2021-06-01 14:46:50|17011.89|17011.89|17011.89|17011.89|17011.89|17011.89|17011.89|17011.89|0
1622558860000|2021-06-01 14:47:40|17007.7|17007.7|17007.7|17007.7|17007.7|17007.7|17007.7|17007.7|0
1622558910000|2021-06-01 14:48:30|17009.1|17009.1|17009.1|17009.1|17011.89|17011.89|17009.1|17009.1|0
1622558940000|2021-06-01 14:49:00|17011.89|17011.89|17011.89|17011.89|17011.89|17011.89|17011.89|17011.89|0
1622558960000|2021-06-01 14:49:20|17009.1|17009.1|17011.89|17011.89|17011.89|17011.89|17009.1|17009.1|0
1622558970000|2021-06-01 14:49:30|17007.7|17007.7|17009.1|17009.1|17009.1|17009.1|17007.7|17007.7|0
1622558980000|2021-06-01 14:49:40|17011.89|17011.89|17011.89|17011.89|17011.89|17011.89|17011.89|17011.89|0
1622559050000|2021-06-01 14:50:50|17009.1|17009.1|17007.93|17007.93|17011.89|17011.89|17007.93|17007.93|0
1622559060000|2021-06-01 14:51:00|17005.13|17005.13|17005.13|17005.13|17005.13|17005.13|17005.13|17005.13|0
1622559070000|2021-06-01 14:51:10|17003.73|17003.73|17002.58|17002.58|17003.73|17003.73|17002.58|17002.58|0
1622559080000|2021-06-01 14:51:20|17001.19|17001.19|17003.98|17003.98|17003.98|17003.98|17001.19|17001.19|0
1622559090000|2021-06-01 14:51:30|17002.58|17002.58|17002.58|17002.58|17002.58|17002.58|17002.58|17002.58|0
1622559110000|2021-06-01 14:51:50|17006.78|17006.78|17006.78|17006.78|17006.78|17006.78|17006.78|17006.78|0
1622559160000|2021-06-01 14:52:40|17002.58|17002.58|17002.58|17002.58|17002.58|17002.58|17002.58|17002.58|0
1622559180000|2021-06-01 14:53:00|17003.98|17003.98|17003.98|17003.98|17003.98|17003.98|17003.98|17003.98|0
1622559200000|2021-06-01 14:53:20|17002.58|17002.58|17002.58|17002.58|17002.58|17002.58|17002.58|17002.58|0
1622559280000|2021-06-01 14:54:40|17003.98|17003.98|17003.98|17003.98|17003.98|17003.98|17003.98|17003.98|0
1622559300000|2021-06-01 14:55:00|17006.78|17006.78|17006.78|17006.78|17006.78|17006.78|17006.78|17006.78|0
1622559330000|2021-06-01 14:55:30|17003.98|17003.98|17006.78|17006.78|17006.78|17006.78|17002.58|17002.58|0
1622559350000|2021-06-01 14:55:50|17002.81|17002.81|17006.78|17006.78|17006.78|17006.78|17002.81|17002.81|0
1622559380000|2021-06-01 14:56:20|17003.98|17003.98|17003.98|17003.98|17003.98|17003.98|17003.98|17003.98|0
1622559500000|2021-06-01 14:58:20|17007.95|17007.95|17011.92|17011.92|17011.92|17011.92|17007.95|17007.95|0
1622559590000|2021-06-01 14:59:50|17013.07|17013.07|17013.07|17013.07|17013.07|17013.07|17013.07|17013.07|0
1622559600000|2021-06-01 15:00:00|17007.7|17007.7|17007.7|17007.7|17007.7|17007.7|17007.7|17007.7|0
1622559650000|2021-06-01 15:00:50|17009.1|17009.1|17009.1|17009.1|17009.1|17009.1|17009.1|17009.1|0
1622559660000|2021-06-01 15:01:00|17005.13|17005.13|17005.13|17005.13|17005.13|17005.13|17005.13|17005.13|0
1622559670000|2021-06-01 15:01:10|17002.83|17002.83|17002.83|17002.83|17002.83|17002.83|17002.83|17002.83|0
1622559720000|2021-06-01 15:02:00|17006.8|17006.8|17006.8|17006.8|17006.8|17006.8|17006.8|17006.8|0
1622559730000|2021-06-01 15:02:10|17007.95|17007.95|17007.95|17007.95|17007.95|17007.95|17007.95|17007.95|0
1622559880000|2021-06-01 15:04:40|17006.55|17006.55|16999.56|16999.56|17006.55|17006.55|16999.56|16999.56|0
1622559910000|2021-06-01 15:05:10|16996.77|16996.77|16992.8|16992.8|16996.77|16996.77|16991.4|16991.4|0
1622559920000|2021-06-01 15:05:20|16990|16990|16990|16990|16990|16990|16990|16990|0
1622559940000|2021-06-01 15:05:40|16984.41|16984.41|16984.41|16984.41|16984.41|16984.41|16984.41|16984.41|0
1622559950000|2021-06-01 15:05:50|16983.01|16983.01|16983.01|16983.01|16983.01|16983.01|16983.01|16983.01|0
1622559980000|2021-06-01 15:06:20|16984.41|16984.41|16984.41|16984.41|16984.41|16984.41|16984.41|16984.41|0
1622559990000|2021-06-01 15:06:30|16988.38|16988.38|16985.58|16985.58|16988.38|16988.38|16985.58|16985.58|0
1622560000000|2021-06-01 15:06:40|16981.39|16981.39|16981.39|16981.39|16981.39|16981.39|16981.39|16981.39|0
1622560020000|2021-06-01 15:07:00|16982.79|16982.79|16981.39|16981.39|16982.79|16982.79|16981.39|16981.39|0
1622560060000|2021-06-01 15:07:40|16979.99|16979.99|16979.99|16979.99|16979.99|16979.99|16979.99|16979.99|0
1622560080000|2021-06-01 15:08:00|16977.19|16977.19|16977.19|16977.19|16977.19|16977.19|16977.19|16977.19|0
1622560090000|2021-06-01 15:08:10|16973|16973|16976.97|16976.97|16976.97|16976.97|16973|16973|0
1622560180000|2021-06-01 15:09:40|16975.57|16975.57|16978.37|16978.37|16978.37|16978.37|16975.57|16975.57|0
1622560250000|2021-06-01 15:10:50|16982.33|16982.33|16982.33|16982.33|16982.33|16982.33|16982.33|16982.33|0
1622560270000|2021-06-01 15:11:10|16983.73|16983.73|16980.94|16980.94|16983.73|16983.73|16980.94|16980.94|0
1622560280000|2021-06-01 15:11:20|16979.54|16979.54|16978.14|16978.14|16979.54|16979.54|16978.14|16978.14|0
1622560300000|2021-06-01 15:11:40|16976.74|16976.74|16976.74|16976.74|16976.74|16976.74|16976.74|16976.74|0
1622560320000|2021-06-01 15:12:00|16973.95|16973.95|16973.95|16973.95|16973.95|16973.95|16973.95|16973.95|0
1622560360000|2021-06-01 15:12:40|16971.15|16971.15|16972.55|16972.55|16972.55|16972.55|16971.15|16971.15|0
1622560370000|2021-06-01 15:12:50|16976.74|16976.74|16980.94|16980.94|16982.33|16982.33|16976.74|16976.74|0
1622560380000|2021-06-01 15:13:00|16982.33|16982.33|16982.33|16982.33|16982.33|16982.33|16982.33|16982.33|0
1622560390000|2021-06-01 15:13:10|16980.94|16980.94|16980.94|16980.94|16980.94|16980.94|16980.94|16980.94|0
1622560400000|2021-06-01 15:13:20|16979.79|16979.79|16979.79|16979.79|16979.79|16979.79|16979.79|16979.79|0
1622560420000|2021-06-01 15:13:40|16980.94|16980.94|16980.94|16980.94|16980.94|16980.94|16980.94|16980.94|0
1622560440000|2021-06-01 15:14:00|16982.33|16982.33|16983.48|16983.48|16983.48|16983.48|16982.33|16982.33|0
1622560450000|2021-06-01 15:14:10|16986.28|16986.28|16986.28|16986.28|16986.28|16986.28|16986.28|16986.28|0
1622560470000|2021-06-01 15:14:30|16985.13|16985.13|16985.13|16985.13|16985.13|16985.13|16985.13|16985.13|0
1622560480000|2021-06-01 15:14:40|16983.73|16983.73|16983.73|16983.73|16983.73|16983.73|16983.73|16983.73|0
1622560540000|2021-06-01 15:15:40|16985.13|16985.13|16985.13|16985.13|16985.13|16985.13|16985.13|16985.13|0
1622560600000|2021-06-01 15:16:40|16983.73|16983.73|16983.73|16983.73|16983.73|16983.73|16983.73|16983.73|0
1622560610000|2021-06-01 15:16:50|16980.94|16980.94|16980.94|16980.94|16980.94|16980.94|16980.94|16980.94|0
1622560620000|2021-06-01 15:17:00|16983.73|16983.73|16983.73|16983.73|16983.73|16983.73|16983.73|16983.73|0
1622560630000|2021-06-01 15:17:10|16986.53|16986.53|16985.13|16985.13|16986.53|16986.53|16985.13|16985.13|0
1622560650000|2021-06-01 15:17:30|16989.1|16989.1|16989.1|16989.1|16989.1|16989.1|16989.1|16989.1|0
1622560690000|2021-06-01 15:18:10|16990.5|16990.5|16993.29|16993.29|16993.29|16993.29|16990.5|16990.5|0
1622560710000|2021-06-01 15:18:30|16994.69|16994.69|16994.69|16994.69|16994.69|16994.69|16994.69|16994.69|0
1622560800000|2021-06-01 15:20:00|16990.72|16990.72|16990.72|16990.72|16990.72|16990.72|16990.72|16990.72|0
1622560820000|2021-06-01 15:20:20|16992.12|16992.12|16992.12|16992.12|16992.12|16992.12|16992.12|16992.12|0
1622560830000|2021-06-01 15:20:30|16994.92|16994.92|16993.52|16993.52|16994.92|16994.92|16993.52|16993.52|0
1622560880000|2021-06-01 15:21:20|16992.12|16992.12|16992.12|16992.12|16992.12|16992.12|16992.12|16992.12|0
1622560890000|2021-06-01 15:21:30|16990.72|16990.72|16992.12|16992.12|16992.12|16992.12|16989.32|16989.32|0
1622560920000|2021-06-01 15:22:00|16989.32|16989.32|16986.53|16986.53|16989.32|16989.32|16986.53|16986.53|0
1622560930000|2021-06-01 15:22:10|16987.93|16987.93|16989.32|16989.32|16989.32|16989.32|16987.93|16987.93|0
1622560940000|2021-06-01 15:22:20|16987.93|16987.93|16987.93|16987.93|16987.93|16987.93|16987.93|16987.93|0
1622560950000|2021-06-01 15:22:30|16991.89|16991.89|16991.89|16991.89|16991.89|16991.89|16991.89|16991.89|0
1622560980000|2021-06-01 15:23:00|16995.86|16995.86|16995.86|16995.86|16995.86|16995.86|16995.86|16995.86|0
1622560990000|2021-06-01 15:23:10|16999.83|16999.83|16999.83|16999.83|16999.83|16999.83|16999.83|16999.83|0
1622561070000|2021-06-01 15:24:30|17001.23|17001.23|17005.42|17005.42|17005.42|17005.42|17001.23|17001.23|0
1622561090000|2021-06-01 15:24:50|17004.02|17004.02|17005.42|17005.42|17006.82|17006.82|17004.02|17004.02|0
1622561100000|2021-06-01 15:25:00|17009.39|17009.39|17009.39|17009.39|17009.39|17009.39|17009.39|17009.39|0
1622561120000|2021-06-01 15:25:20|17010.79|17010.79|17010.79|17010.79|17010.79|17010.79|17010.79|17010.79|0
1622561140000|2021-06-01 15:25:40|17009.39|17009.39|17006.59|17006.59|17010.79|17010.79|17006.59|17006.59|0
1622561220000|2021-06-01 15:27:00|17007.99|17007.99|17007.99|17007.99|17007.99|17007.99|17007.99|17007.99|0
1622561230000|2021-06-01 15:27:10|17009.39|17009.39|17009.39|17009.39|17009.39|17009.39|17009.39|17009.39|0
1622561240000|2021-06-01 15:27:20|17005.42|17005.42|17006.82|17006.82|17006.82|17006.82|17005.42|17005.42|0
1622561260000|2021-06-01 15:27:40|17005.42|17005.42|17005.42|17005.42|17005.42|17005.42|17005.42|17005.42|0
1622561310000|2021-06-01 15:28:30|17004.02|17004.02|17004.02|17004.02|17004.02|17004.02|17004.02|17004.02|0
1622561330000|2021-06-01 15:28:50|17000.05|17000.05|17000.05|17000.05|17000.05|17000.05|17000.05|17000.05|0
1622561340000|2021-06-01 15:29:00|16998.91|16998.91|16998.91|16998.91|16998.91|16998.91|16998.91|16998.91|0
1622561360000|2021-06-01 15:29:20|17000.3|17000.3|17005.9|17005.9|17005.9|17005.9|17000.3|17000.3|0
1622561370000|2021-06-01 15:29:30|17008.69|17008.69|17008.69|17008.69|17008.69|17008.69|17008.69|17008.69|0
1622561380000|2021-06-01 15:29:40|17004.73|17004.73|17004.73|17004.73|17006.12|17006.12|17004.73|17004.73|0
1622561390000|2021-06-01 15:29:50|17003.33|17003.33|17010.09|17010.09|17010.09|17010.09|17003.33|17003.33|0
1622618220000|2021-06-02 07:17:00|16999.12|16999.12|17003.31|17003.31|17003.31|17003.31|16999.12|16999.12|0
1622618330000|2021-06-02 07:18:50|16999.35|16999.35|16999.35|16999.35|16999.35|16999.35|16999.35|16999.35|0
1622618340000|2021-06-02 07:19:00|16995.38|16995.38|16995.38|16995.38|16995.38|16995.38|16995.38|16995.38|0
1622618400000|2021-06-02 07:20:00|16977.2|16977.2|16977.2|16977.2|16977.2|16977.2|16977.2|16977.2|0
1622618470000|2021-06-02 07:21:10|16975.81|16975.81|16989.56|16989.56|16989.56|16989.56|16975.81|16975.81|0
1622618490000|2021-06-02 07:21:30|16981.52|16981.52|16981.52|16981.52|16981.52|16981.52|16981.52|16981.52|0
1622618500000|2021-06-02 07:21:40|16980.38|16980.38|16980.38|16980.38|16980.38|16980.38|16980.38|16980.38|0
1622618530000|2021-06-02 07:22:10|16981.77|16981.77|16981.77|16981.77|16981.77|16981.77|16981.77|16981.77|0
1622618550000|2021-06-02 07:22:30|16989.71|16989.71|16989.71|16989.71|16989.71|16989.71|16989.71|16989.71|0
1622618580000|2021-06-02 07:23:00|16985.74|16985.74|16985.74|16985.74|16985.74|16985.74|16985.74|16985.74|0
1622618590000|2021-06-02 07:23:10|16989.93|16989.93|16989.93|16989.93|16989.93|16989.93|16989.93|16989.93|0
1622618690000|2021-06-02 07:24:50|16984.34|16984.34|16984.34|16984.34|16984.34|16984.34|16984.34|16984.34|0
1622618700000|2021-06-02 07:25:00|16977.35|16977.35|16981.55|16981.55|16981.55|16981.55|16977.35|16977.35|0
1622618710000|2021-06-02 07:25:10|16977.58|16977.58|16981.55|16981.55|16985.51|16985.51|16977.58|16977.58|0
1622618720000|2021-06-02 07:25:20|16985.51|16985.51|16993.45|16993.45|16993.45|16993.45|16985.51|16985.51|0
1622618730000|2021-06-02 07:25:30|16989.48|16989.48|16989.48|16989.48|16989.48|16989.48|16989.48|16989.48|0
1622618740000|2021-06-02 07:25:40|16986.69|16986.69|16986.69|16986.69|16986.69|16986.69|16986.69|16986.69|0
1622618770000|2021-06-02 07:26:10|16990.65|16990.65|16990.65|16990.65|16990.65|16990.65|16990.65|16990.65|0
1622618790000|2021-06-02 07:26:30|16994.62|16994.62|16994.62|16994.62|16994.62|16994.62|16994.62|16994.62|0
1622618820000|2021-06-02 07:27:00|17000.21|17000.21|17000.21|17000.21|17000.21|17000.21|17000.21|17000.21|0
1622618840000|2021-06-02 07:27:20|16998.82|16998.82|16998.82|16998.82|16998.82|16998.82|16998.82|16998.82|0
1622618850000|2021-06-02 07:27:30|17002.78|17002.78|17002.78|17002.78|17002.78|17002.78|17002.78|17002.78|0
1622618860000|2021-06-02 07:27:40|17006.75|17006.75|17010.72|17010.72|17010.72|17010.72|17006.75|17006.75|0
1622618880000|2021-06-02 07:28:00|16998.82|16998.82|16998.82|16998.82|16998.82|16998.82|16998.82|16998.82|0
1622618910000|2021-06-02 07:28:30|16990.88|16990.88|16990.88|16990.88|16990.88|16990.88|16990.88|16990.88|0
1622618960000|2021-06-02 07:29:20|16986.91|16986.91|16986.91|16986.91|16986.91|16986.91|16986.91|16986.91|0
1622619050000|2021-06-02 07:30:50|16971.04|16971.04|16966.45|16966.45|16971.04|16971.04|16966.45|16966.45|0
1622619110000|2021-06-02 07:31:50|16952.47|16952.47|16952.47|16952.47|16952.47|16952.47|16952.47|16952.47|0
1622619120000|2021-06-02 07:32:00|16956.44|16956.44|16956.44|16956.44|16956.44|16956.44|16956.44|16956.44|0
1622619520000|2021-06-02 07:38:40|16944.53|16944.53|16944.53|16944.53|16944.53|16944.53|16944.53|16944.53|0
1622619530000|2021-06-02 07:38:50|16940.57|16940.57|16940.57|16940.57|16940.57|16940.57|16940.57|16940.57|0
1622619600000|2021-06-02 07:40:00|16944.53|16944.53|16944.53|16944.53|16944.53|16944.53|16944.53|16944.53|0
1622619620000|2021-06-02 07:40:20|16943.14|16943.14|16941.74|16941.74|16943.14|16943.14|16937.54|16937.54|0
1622619720000|2021-06-02 07:42:00|16937.77|16937.77|16937.77|16937.77|16937.77|16937.77|16937.77|16937.77|0
1622619910000|2021-06-02 07:45:10|16933.58|16933.58|16933.58|16933.58|16933.58|16933.58|16933.58|16933.58|0
1622619950000|2021-06-02 07:45:50|16935.87|16935.87|16931.9|16931.9|16935.87|16935.87|16931.9|16931.9|0
1622620020000|2021-06-02 07:47:00|16939.84|16939.84|16947.78|16947.78|16947.78|16947.78|16939.84|16939.84|0
1622620100000|2021-06-02 07:48:20|16940.79|16940.79|16940.79|16940.79|16940.79|16940.79|16940.79|16940.79|0
1622620180000|2021-06-02 07:49:40|16944.75|16944.75|16944.75|16944.75|16944.75|16944.75|16944.75|16944.75|0
1622620190000|2021-06-02 07:49:50|16948.72|16948.72|16948.72|16948.72|16948.72|16948.72|16948.72|16948.72|0
1622620200000|2021-06-02 07:50:00|16945.92|16945.92|16944.53|16944.53|16945.92|16945.92|16940.33|16940.33|0
1622620240000|2021-06-02 07:50:40|16943.13|16943.13|16943.13|16943.13|16943.13|16943.13|16943.13|16943.13|0
1622620250000|2021-06-02 07:50:50|16939.16|16939.16|16939.16|16939.16|16939.16|16939.16|16939.16|16939.16|0
1622620270000|2021-06-02 07:51:10|16931.23|16931.23|16931.23|16931.23|16931.23|16931.23|16931.23|16931.23|0
1622620280000|2021-06-02 07:51:20|16935.42|16935.42|16935.42|16935.42|16935.42|16935.42|16935.42|16935.42|0
1622620310000|2021-06-02 07:51:50|16931.45|16931.45|16939.61|16939.61|16939.61|16939.61|16931.45|16931.45|0
1622620390000|2021-06-02 07:53:10|16935.65|16935.65|16935.65|16935.65|16935.65|16935.65|16935.65|16935.65|0
1622620460000|2021-06-02 07:54:20|16931.68|16931.68|16931.68|16931.68|16931.68|16931.68|16931.68|16931.68|0
1622620570000|2021-06-02 07:56:10|16928.88|16928.88|16926.09|16926.09|16928.88|16928.88|16926.09|16926.09|0
1622620800000|2021-06-02 08:00:00|16934.02|16934.02|16935.19|16935.19|16937.99|16937.99|16934.02|16934.02|0
1622620840000|2021-06-02 08:00:40|16939.16|16939.16|16939.16|16939.16|16939.16|16939.16|16939.16|16939.16|0
1622620930000|2021-06-02 08:02:10|16943.35|16943.35|16951.52|16951.52|16951.52|16951.52|16943.35|16943.35|0
1622620950000|2021-06-02 08:02:30|16947.55|16947.55|16947.55|16947.55|16947.55|16947.55|16947.55|16947.55|0
1622621230000|2021-06-02 08:07:10|16949.84|16949.84|16949.84|16949.84|16949.84|16949.84|16949.84|16949.84|0
1622621240000|2021-06-02 08:07:20|16952.14|16952.14|16952.14|16952.14|16952.14|16952.14|16952.14|16952.14|0
1622621300000|2021-06-02 08:08:20|16948.17|16948.17|16948.17|16948.17|16948.17|16948.17|16948.17|16948.17|0
1622621340000|2021-06-02 08:09:00|16949.57|16949.57|16949.57|16949.57|16949.57|16949.57|16949.57|16949.57|0
1622621380000|2021-06-02 08:09:40|16950.97|16950.97|16950.97|16950.97|16950.97|16950.97|16950.97|16950.97|0
1622621400000|2021-06-02 08:10:00|16954.94|16954.94|16954.94|16954.94|16954.94|16954.94|16954.94|16954.94|0
1622621460000|2021-06-02 08:11:00|16956.34|16956.34|16959.13|16959.13|16959.13|16959.13|16956.34|16956.34|0
1622621540000|2021-06-02 08:12:20|16954.94|16954.94|16954.94|16954.94|16954.94|16954.94|16954.94|16954.94|0
1622621580000|2021-06-02 08:13:00|16953.54|16953.54|16953.54|16953.54|16953.54|16953.54|16953.54|16953.54|0
1622622010000|2021-06-02 08:20:10|16949.57|16949.57|16949.57|16949.57|16949.57|16949.57|16949.57|16949.57|0
1622622050000|2021-06-02 08:20:50|16947.28|16947.28|16947.28|16947.28|16947.28|16947.28|16947.28|16947.28|0
1622622510000|2021-06-02 08:28:30|16943.31|16943.31|16942.85|16942.85|16951.24|16951.24|16942.85|16942.85|0
1622622520000|2021-06-02 08:28:40|16949.84|16949.84|16949.84|16949.84|16949.84|16949.84|16949.84|16949.84|0
1622622540000|2021-06-02 08:29:00|16953.81|16953.81|16953.81|16953.81|16953.81|16953.81|16953.81|16953.81|0
1622622600000|2021-06-02 08:30:00|16957.78|16957.78|16957.78|16957.78|16957.78|16957.78|16957.78|16957.78|0
1622622650000|2021-06-02 08:30:50|16959.18|16959.18|16964.77|16964.77|16964.77|16964.77|16959.18|16959.18|0
1622622680000|2021-06-02 08:31:20|16972.71|16972.71|16972.71|16972.71|16972.71|16972.71|16972.71|16972.71|0
1622622700000|2021-06-02 08:31:40|16971.31|16971.31|16971.31|16971.31|16971.31|16971.31|16971.31|16971.31|0
1622622830000|2021-06-02 08:33:50|16969.91|16969.91|16969.91|16969.91|16969.91|16969.91|16969.91|16969.91|0
1622622840000|2021-06-02 08:34:00|16961.97|16961.97|16961.97|16961.97|16961.97|16961.97|16961.97|16961.97|0
1622622860000|2021-06-02 08:34:20|16957.78|16957.78|16961.97|16961.97|16961.97|16961.97|16957.78|16957.78|0
1622622960000|2021-06-02 08:36:00|16965.94|16965.94|16965.94|16965.94|16965.94|16965.94|16965.94|16965.94|0
1622622970000|2021-06-02 08:36:10|16969.91|16969.91|16973.88|16973.88|16973.88|16973.88|16969.91|16969.91|0
1622623130000|2021-06-02 08:38:50|16972.48|16972.48|16972.48|16972.48|16972.48|16972.48|16972.48|16972.48|0
1622623170000|2021-06-02 08:39:30|16973.88|16973.88|16973.88|16973.88|16973.88|16973.88|16973.88|16973.88|0
1622623180000|2021-06-02 08:39:40|16981.81|16981.81|16989.75|16989.75|17001.65|17001.65|16981.81|16981.81|0
1622623260000|2021-06-02 08:41:00|16985.78|16985.78|16988.58|16988.58|16988.58|16988.58|16985.78|16985.78|0
1622623290000|2021-06-02 08:41:30|16989.98|16989.98|16991.37|16991.37|16991.37|16991.37|16989.98|16989.98|0
1622623330000|2021-06-02 08:42:10|16995.34|16995.34|16995.34|16995.34|16995.34|16995.34|16995.34|16995.34|0
1622623340000|2021-06-02 08:42:20|16999.31|16999.31|16999.31|16999.31|16999.31|16999.31|16999.31|16999.31|0
1622623360000|2021-06-02 08:42:40|16997.91|16997.91|16997.91|16997.91|16997.91|16997.91|16997.91|16997.91|0
1622623470000|2021-06-02 08:44:30|16989.98|16989.98|16989.98|16989.98|16989.98|16989.98|16989.98|16989.98|0
1622623500000|2021-06-02 08:45:00|16982.99|16982.99|16986.95|16986.95|16986.95|16986.95|16982.99|16982.99|0
1622623680000|2021-06-02 08:48:00|16990.92|16990.92|16986.95|16986.95|16990.92|16990.92|16986.95|16986.95|0
1622623690000|2021-06-02 08:48:10|16994.89|16994.89|16998.86|16998.86|16998.86|16998.86|16994.89|16994.89|0
1622623760000|2021-06-02 08:49:20|16993.26|16993.26|16993.26|16993.26|16993.26|16993.26|16993.26|16993.26|0
1622623780000|2021-06-02 08:49:40|16989.3|16989.3|16993.26|16993.26|16993.26|16993.26|16989.3|16989.3|0
1622623790000|2021-06-02 08:49:50|16991.87|16991.87|16991.87|16991.87|16991.87|16991.87|16991.87|16991.87|0
1622623800000|2021-06-02 08:50:00|16986.13|16986.13|16986.13|16986.13|16986.13|16986.13|16986.13|16986.13|0
1622623830000|2021-06-02 08:50:30|16987.52|16987.52|16987.52|16987.52|16987.52|16987.52|16987.52|16987.52|0
1622623970000|2021-06-02 08:52:50|17003.4|17003.4|17007.59|17007.59|17007.59|17007.59|17003.4|17003.4|0
1622623980000|2021-06-02 08:53:00|17008.99|17008.99|17008.99|17008.99|17008.99|17008.99|17008.99|17008.99|0
1622623990000|2021-06-02 08:53:10|17011.28|17011.28|17011.28|17011.28|17011.28|17011.28|17011.28|17011.28|0
1622624050000|2021-06-02 08:54:10|17000.55|17000.55|16987.25|16987.25|17000.55|17000.55|16987.25|16987.25|0
1622624080000|2021-06-02 08:54:40|16991.22|16991.22|16991.22|16991.22|16991.22|16991.22|16991.22|16991.22|0
1622624150000|2021-06-02 08:55:50|16989.82|16989.82|16989.82|16989.82|16989.82|16989.82|16989.82|16989.82|0
1622624230000|2021-06-02 08:57:10|16988.42|16988.42|16986.13|16986.13|16988.42|16988.42|16986.13|16986.13|0
1622624290000|2021-06-02 08:58:10|16982.16|16982.16|16974.22|16974.22|16982.16|16982.16|16974.22|16974.22|0
1622624350000|2021-06-02 08:59:10|16973.07|16973.07|16973.07|16973.07|16973.07|16973.07|16973.07|16973.07|0
1622624400000|2021-06-02 09:00:00|16967.48|16967.48|16968.88|16968.88|16968.88|16968.88|16967.48|16967.48|0
1622624410000|2021-06-02 09:00:10|16972.85|16972.85|16984.75|16984.75|16984.75|16984.75|16972.85|16972.85|0
1622624420000|2021-06-02 09:00:20|16980.78|16980.78|16976.82|16976.82|16980.78|16980.78|16976.82|16976.82|0
1622624470000|2021-06-02 09:01:10|16977.96|16977.96|16979.11|16979.11|16979.11|16979.11|16977.96|16977.96|0
1622624580000|2021-06-02 09:03:00|16977.71|16977.71|16977.71|16977.71|16977.71|16977.71|16977.71|16977.71|0
1622624590000|2021-06-02 09:03:10|16981.68|16981.68|16981.68|16981.68|16981.68|16981.68|16981.68|16981.68|0
1622624710000|2021-06-02 09:05:10|16984.48|16984.48|16984.48|16984.48|16984.48|16984.48|16984.48|16984.48|0
1622625270000|2021-06-02 09:14:30|16983.08|16983.08|16983.08|16983.08|16983.08|16983.08|16983.08|16983.08|0
1622625290000|2021-06-02 09:14:50|16984.48|16984.48|16984.48|16984.48|16984.48|16984.48|16984.48|16984.48|0
1622625360000|2021-06-02 09:16:00|16983.08|16983.08|16983.08|16983.08|16983.08|16983.08|16983.08|16983.08|0
1622625510000|2021-06-02 09:18:30|16985.88|16985.88|16985.88|16985.88|16985.88|16985.88|16985.88|16985.88|0
1622625520000|2021-06-02 09:18:40|16993.81|16993.81|16997.78|16997.78|16997.78|16997.78|16985.88|16985.88|0
1622625530000|2021-06-02 09:18:50|17001.75|17001.75|17001.75|17001.75|17001.75|17001.75|17001.75|17001.75|0
1622625550000|2021-06-02 09:19:10|17004.54|17004.54|17004.54|17004.54|17004.54|17004.54|17004.54|17004.54|0
1622625560000|2021-06-02 09:19:20|17008.51|17008.51|17012.48|17012.48|17012.48|17012.48|17008.51|17008.51|0
1622625570000|2021-06-02 09:19:30|17016.45|17016.45|17012.48|17012.48|17016.45|17016.45|17012.48|17012.48|0
1622625690000|2021-06-02 09:21:30|17016.45|17016.45|17016.45|17016.45|17016.45|17016.45|17016.45|17016.45|0
1622625750000|2021-06-02 09:22:30|17017.84|17017.84|17017.84|17017.84|17017.84|17017.84|17017.84|17017.84|0
1622625880000|2021-06-02 09:24:40|17016.45|17016.45|17012.25|17012.25|17016.45|17016.45|17012.25|17012.25|0
1622625890000|2021-06-02 09:24:50|17009.46|17009.46|17006.66|17006.66|17009.46|17009.46|17006.66|17006.66|0
1622625910000|2021-06-02 09:25:10|17002.69|17002.69|17002.69|17002.69|17002.69|17002.69|17002.69|17002.69|0
1622625930000|2021-06-02 09:25:30|17004.09|17004.09|17004.09|17004.09|17004.09|17004.09|17004.09|17004.09|0
1622625970000|2021-06-02 09:26:10|17008.06|17008.06|17008.06|17008.06|17008.06|17008.06|17008.06|17008.06|0
1622625980000|2021-06-02 09:26:20|17003.86|17003.86|17003.86|17003.86|17003.86|17003.86|17003.86|17003.86|0
1622626020000|2021-06-02 09:27:00|16995.93|16995.93|16999.9|16999.9|16999.9|16999.9|16995.93|16995.93|0
1622626080000|2021-06-02 09:28:00|16991.96|16991.96|16991.96|16991.96|16991.96|16991.96|16991.96|16991.96|0
1622626190000|2021-06-02 09:29:50|16995.93|16995.93|17003.86|17003.86|17003.86|17003.86|16995.93|16995.93|0
1622626300000|2021-06-02 09:31:40|17002.47|17002.47|16994.53|16994.53|17002.47|17002.47|16994.53|16994.53|0
1622626540000|2021-06-02 09:35:40|16998.5|16998.5|16998.5|16998.5|16998.5|16998.5|16998.5|16998.5|0
1622626630000|2021-06-02 09:37:10|17002.47|17002.47|17002.47|17002.47|17002.47|17002.47|17002.47|17002.47|0
1622626660000|2021-06-02 09:37:40|17005.26|17005.26|17005.26|17005.26|17005.26|17005.26|17005.26|17005.26|0
1622626670000|2021-06-02 09:37:50|17008.06|17008.06|17008.06|17008.06|17008.06|17008.06|17008.06|17008.06|0
1622626740000|2021-06-02 09:39:00|17005.26|17005.26|17005.26|17005.26|17005.26|17005.26|17003.86|17003.86|0
1622626800000|2021-06-02 09:40:00|17003.86|17003.86|17003.86|17003.86|17003.86|17003.86|17003.86|17003.86|0
1622626910000|2021-06-02 09:41:50|17009.46|17009.46|17009.46|17009.46|17009.46|17009.46|17009.46|17009.46|0
1622626930000|2021-06-02 09:42:10|17012.25|17012.25|17012.25|17012.25|17012.25|17012.25|17012.25|17012.25|0
1622627000000|2021-06-02 09:43:20|17009.46|17009.46|17009.46|17009.46|17009.46|17009.46|17009.46|17009.46|0
1622627100000|2021-06-02 09:45:00|17006.66|17006.66|17002.69|17002.69|17006.66|17006.66|17002.69|17002.69|0
1622627300000|2021-06-02 09:48:20|17001.29|17001.29|17001.29|17001.29|17001.29|17001.29|17001.29|17001.29|0
1622627370000|2021-06-02 09:49:30|17005.26|17005.26|17009.23|17009.23|17009.23|17009.23|17005.26|17005.26|0
1622627460000|2021-06-02 09:51:00|17010.63|17010.63|17010.63|17010.63|17010.63|17010.63|17010.63|17010.63|0
1622627580000|2021-06-02 09:53:00|17014.6|17014.6|17015.99|17015.99|17015.99|17015.99|17014.6|17014.6|0
1622627660000|2021-06-02 09:54:20|17014.85|17014.85|17014.85|17014.85|17014.85|17014.85|17014.85|17014.85|0
1622627670000|2021-06-02 09:54:30|17018.81|17018.81|17018.81|17018.81|17018.81|17018.81|17018.81|17018.81|0
1622627700000|2021-06-02 09:55:00|17017.42|17017.42|17017.42|17017.42|17017.42|17017.42|17017.42|17017.42|0
1622627760000|2021-06-02 09:56:00|17016.02|17016.02|17014.62|17014.62|17016.02|17016.02|17014.62|17014.62|0
1622627930000|2021-06-02 09:58:50|17018.59|17018.59|17018.59|17018.59|17018.59|17018.59|17018.59|17018.59|0
1622627970000|2021-06-02 09:59:30|17017.19|17017.19|17017.19|17017.19|17017.19|17017.19|17017.19|17017.19|0
1622628060000|2021-06-02 10:01:00|17013.22|17013.22|17012.07|17012.07|17013.22|17013.22|17012.07|17012.07|0
1622628100000|2021-06-02 10:01:40|17008.11|17008.11|17004.14|17004.14|17008.11|17008.11|17004.14|17004.14|0
1622628120000|2021-06-02 10:02:00|16997.15|16997.15|16997.15|16997.15|16997.15|16997.15|16997.15|16997.15|0
1622628180000|2021-06-02 10:03:00|16995.75|16995.75|16995.75|16995.75|16995.75|16995.75|16995.75|16995.75|0
1622628190000|2021-06-02 10:03:10|16998.55|16998.55|16999.94|16999.94|16999.94|16999.94|16998.55|16998.55|0
1622628240000|2021-06-02 10:04:00|16995.75|16995.75|16995.75|16995.75|16995.75|16995.75|16995.75|16995.75|0
1622628290000|2021-06-02 10:04:50|16991.56|16991.56|16991.56|16991.56|16991.56|16991.56|16991.56|16991.56|0
1622628300000|2021-06-02 10:05:00|16983.62|16983.62|16983.62|16983.62|16983.62|16983.62|16983.62|16983.62|0
1622628370000|2021-06-02 10:06:10|16985.02|16985.02|16985.02|16985.02|16985.02|16985.02|16985.02|16985.02|0
1622628470000|2021-06-02 10:07:50|16983.62|16983.62|16983.62|16983.62|16983.62|16983.62|16983.62|16983.62|0
1622628530000|2021-06-02 10:08:50|16979.65|16979.65|16979.65|16979.65|16979.65|16979.65|16979.65|16979.65|0
1622628540000|2021-06-02 10:09:00|16983.62|16983.62|16983.62|16983.62|16983.62|16983.62|16983.62|16983.62|0
1622628590000|2021-06-02 10:09:50|16985.02|16985.02|16983.62|16983.62|16985.02|16985.02|16983.62|16983.62|0
1622628780000|2021-06-02 10:13:00|16979.65|16979.65|16979.65|16979.65|16979.65|16979.65|16979.65|16979.65|0
1622628810000|2021-06-02 10:13:30|16978.25|16978.25|16978.25|16978.25|16978.25|16978.25|16978.25|16978.25|0
1622628840000|2021-06-02 10:14:00|16982.22|16982.22|16982.22|16982.22|16982.22|16982.22|16982.22|16982.22|0
1622628850000|2021-06-02 10:14:10|16980.82|16980.82|16980.82|16980.82|16980.82|16980.82|16980.82|16980.82|0
1622628860000|2021-06-02 10:14:20|16976.86|16976.86|16976.86|16976.86|16976.86|16976.86|16976.86|16976.86|0
1622628900000|2021-06-02 10:15:00|16980.82|16980.82|16980.82|16980.82|16980.82|16980.82|16980.82|16980.82|0
1622628940000|2021-06-02 10:15:40|16979.68|16979.68|16979.68|16979.68|16979.68|16979.68|16979.68|16979.68|0
1622628950000|2021-06-02 10:15:50|16981.07|16981.07|16981.07|16981.07|16981.07|16981.07|16981.07|16981.07|0
1622628960000|2021-06-02 10:16:00|16977.11|16977.11|16981.07|16981.07|16981.07|16981.07|16977.11|16977.11|0
1622629060000|2021-06-02 10:17:40|16979.68|16979.68|16979.68|16979.68|16979.68|16979.68|16979.68|16979.68|0
1622629140000|2021-06-02 10:19:00|16976.88|16976.88|16968.94|16968.94|16976.88|16976.88|16964.98|16964.98|0
1622629220000|2021-06-02 10:20:20|16972.91|16972.91|16972.91|16972.91|16972.91|16972.91|16972.91|16972.91|0
1622629320000|2021-06-02 10:22:00|16971.51|16971.51|16971.51|16971.51|16971.51|16971.51|16971.51|16971.51|0
1622629380000|2021-06-02 10:23:00|16970.12|16970.12|16970.37|16970.37|16971.51|16971.51|16970.12|16970.12|0
1622629490000|2021-06-02 10:24:50|16968.97|16968.97|16968.97|16968.97|16968.97|16968.97|16968.97|16968.97|0
1622629500000|2021-06-02 10:25:00|16967.82|16967.82|16967.82|16967.82|16967.82|16967.82|16967.82|16967.82|0
1622629510000|2021-06-02 10:25:10|16963.63|16963.63|16963.63|16963.63|16963.63|16963.63|16963.63|16963.63|0
1622629680000|2021-06-02 10:28:00|16967.59|16967.59|16968.74|16968.74|16968.74|16968.74|16967.59|16967.59|0
1622629700000|2021-06-02 10:28:20|16971.04|16971.04|16971.04|16971.04|16971.04|16971.04|16971.04|16971.04|0
1622629720000|2021-06-02 10:28:40|16973.83|16973.83|16973.83|16973.83|16973.83|16973.83|16973.83|16973.83|0
1622629760000|2021-06-02 10:29:20|16976.13|16976.13|16977.28|16977.28|16977.28|16977.28|16976.13|16976.13|0
1622629790000|2021-06-02 10:29:50|16978.68|16978.68|16978.68|16978.68|16978.68|16978.68|16978.68|16978.68|0
1622629810000|2021-06-02 10:30:10|16982.64|16982.64|16982.64|16982.64|16982.64|16982.64|16982.64|16982.64|0
1622629830000|2021-06-02 10:30:30|16985.44|16985.44|16985.44|16985.44|16985.44|16985.44|16985.44|16985.44|0
1622629870000|2021-06-02 10:31:10|16989.41|16989.41|16989.41|16989.41|16989.41|16989.41|16989.41|16989.41|0
1622629920000|2021-06-02 10:32:00|16990.81|16990.81|16992.2|16992.2|16992.2|16992.2|16990.81|16990.81|0
1622629950000|2021-06-02 10:32:30|16996.17|16996.17|16996.17|16996.17|16996.17|16996.17|16996.17|16996.17|0
1622630140000|2021-06-02 10:35:40|16994.77|16994.77|16993.38|16993.38|16994.77|16994.77|16993.38|16993.38|0
1622630170000|2021-06-02 10:36:10|16991.98|16991.98|16989.18|16989.18|16991.98|16991.98|16989.18|16989.18|0
1622630190000|2021-06-02 10:36:30|16990.58|16990.58|16987.78|16987.78|16990.58|16990.58|16987.78|16987.78|0
1622630220000|2021-06-02 10:37:00|16988.93|16988.93|16990.08|16990.08|16990.08|16990.08|16988.93|16988.93|0
1622630260000|2021-06-02 10:37:40|16995.67|16995.67|16995.67|16995.67|16997.07|16997.07|16995.67|16995.67|0
1622630310000|2021-06-02 10:38:30|16999.64|16999.64|16999.64|16999.64|16999.64|16999.64|16999.64|16999.64|0
1622630410000|2021-06-02 10:40:10|17001.04|17001.04|17001.04|17001.04|17001.04|17001.04|17001.04|17001.04|0
1622630470000|2021-06-02 10:41:10|16998.24|16998.24|16998.24|16998.24|16998.24|16998.24|16998.24|16998.24|0
1622630480000|2021-06-02 10:41:20|17002.44|17002.44|17002.44|17002.44|17002.44|17002.44|17002.44|17002.44|0
1622630620000|2021-06-02 10:43:40|17003.83|17003.83|17003.83|17003.83|17003.83|17003.83|17003.83|17003.83|0
1622630630000|2021-06-02 10:43:50|17007.8|17007.8|17007.8|17007.8|17007.8|17007.8|17007.8|17007.8|0
1622630670000|2021-06-02 10:44:30|17012|17012|17012|17012|17012|17012|17012|17012|0
1622630740000|2021-06-02 10:45:40|17013.14|17013.14|17013.14|17013.14|17013.14|17013.14|17013.14|17013.14|0
1622630750000|2021-06-02 10:45:50|17017.11|17017.11|17017.11|17017.11|17017.11|17017.11|17017.11|17017.11|0
1622630760000|2021-06-02 10:46:00|17018.26|17018.26|17018.26|17018.26|17018.26|17018.26|17018.26|17018.26|0
1622630840000|2021-06-02 10:47:20|17021.05|17021.05|17021.05|17021.05|17021.05|17021.05|17021.05|17021.05|0
1622630930000|2021-06-02 10:48:50|17017.09|17017.09|17013.12|17013.12|17017.09|17017.09|17013.12|17013.12|0
1622630960000|2021-06-02 10:49:20|17014.52|17014.52|17011.72|17011.72|17014.52|17014.52|17011.72|17011.72|0
1622630980000|2021-06-02 10:49:40|17008.93|17008.93|17007.53|17007.53|17008.93|17008.93|17007.53|17007.53|0
1622630990000|2021-06-02 10:49:50|17008.93|17008.93|17008.93|17008.93|17008.93|17008.93|17008.93|17008.93|0
1622631040000|2021-06-02 10:50:40|17012.89|17012.89|17012.89|17012.89|17012.89|17012.89|17012.89|17012.89|0
1622631290000|2021-06-02 10:54:50|17015.19|17015.19|17012.39|17012.39|17015.19|17015.19|17012.39|17012.39|0
1622631300000|2021-06-02 10:55:00|17011|17011|17009.6|17009.6|17011|17011|17009.6|17009.6|0
1622631330000|2021-06-02 10:55:30|17013.56|17013.56|17017.53|17017.53|17017.53|17017.53|17013.56|17013.56|0
1622631340000|2021-06-02 10:55:40|17020.33|17020.33|17020.33|17020.33|17020.33|17020.33|17020.33|17020.33|0
1622631390000|2021-06-02 10:56:30|17024.3|17024.3|17024.3|17024.3|17024.3|17024.3|17024.3|17024.3|0
1622631450000|2021-06-02 10:57:30|17020.33|17020.33|17016.36|17016.36|17020.33|17020.33|17016.36|17016.36|0
1622631460000|2021-06-02 10:57:40|17017.51|17017.51|17017.51|17017.51|17017.51|17017.51|17017.51|17017.51|0
1622631600000|2021-06-02 11:00:00|17023.1|17023.1|17017.74|17017.74|17023.1|17023.1|17017.74|17017.74|0
1622631720000|2021-06-02 11:02:00|17025.67|17025.67|17021.7|17021.7|17025.67|17025.67|17021.7|17021.7|0
1622631810000|2021-06-02 11:03:30|17020.3|17020.3|17018.91|17018.91|17020.3|17020.3|17018.91|17018.91|0
1622632010000|2021-06-02 11:06:50|17020.3|17020.3|17020.3|17020.3|17020.3|17020.3|17020.3|17020.3|0
1622632080000|2021-06-02 11:08:00|17012.37|17012.37|17008.18|17008.18|17012.37|17012.37|17008.18|17008.18|0
1622632110000|2021-06-02 11:08:30|17016.11|17016.11|17016.11|17016.11|17016.11|17016.11|17016.11|17016.11|0
1622632120000|2021-06-02 11:08:40|17012.14|17012.14|17008.18|17008.18|17012.14|17012.14|17008.18|17008.18|0
1622632170000|2021-06-02 11:09:30|17012.14|17012.14|17008.18|17008.18|17012.14|17012.14|17008.18|17008.18|0
1622632220000|2021-06-02 11:10:20|17007.03|17007.03|17007.03|17007.03|17007.03|17007.03|17007.03|17007.03|0
1622632250000|2021-06-02 11:10:50|17008.43|17008.43|17016.36|17016.36|17016.36|17016.36|17008.43|17008.43|0
1622632320000|2021-06-02 11:12:00|17014.96|17014.96|17014.96|17014.96|17014.96|17014.96|17014.96|17014.96|0
1622632390000|2021-06-02 11:13:10|17011|17011|17007.03|17007.03|17011|17011|17007.03|17007.03|0
1622632510000|2021-06-02 11:15:10|17005.63|17005.63|17007.03|17007.03|17007.03|17007.03|17005.63|17005.63|0
1622632710000|2021-06-02 11:18:30|17003.06|17003.06|16999.09|16999.09|17003.06|17003.06|16999.09|16999.09|0
1622632730000|2021-06-02 11:18:50|16994.9|16994.9|16996.3|16996.3|16996.3|16996.3|16994.9|16994.9|0
1622632800000|2021-06-02 11:20:00|16995.15|16995.15|16988.63|16988.63|16995.15|16995.15|16988.63|16988.63|0
1622632810000|2021-06-02 11:20:10|16984.44|16984.44|16984.44|16984.44|16984.44|16984.44|16984.44|16984.44|0
1622632860000|2021-06-02 11:21:00|16980.25|16980.25|16980.25|16980.25|16980.25|16980.25|16980.25|16980.25|0
1622632890000|2021-06-02 11:21:30|16981.64|16981.64|16983.04|16983.04|16983.04|16983.04|16981.64|16981.64|0
1622632970000|2021-06-02 11:22:50|16985.34|16985.34|16985.34|16985.34|16985.34|16985.34|16985.34|16985.34|0
1622633010000|2021-06-02 11:23:30|16988.13|16988.13|16988.13|16988.13|16988.13|16988.13|16988.13|16988.13|0
1622633060000|2021-06-02 11:24:20|16992.1|16992.1|16992.1|16992.1|16992.1|16992.1|16992.1|16992.1|0
1622633100000|2021-06-02 11:25:00|16994.4|16994.4|16994.4|16994.4|16994.4|16994.4|16994.4|16994.4|0
1622633130000|2021-06-02 11:25:30|16995.8|16995.8|16995.8|16995.8|16995.8|16995.8|16995.8|16995.8|0
1622633160000|2021-06-02 11:26:00|16996.94|16996.94|16996.94|16996.94|16996.94|16996.94|16996.94|16996.94|0
1622633200000|2021-06-02 11:26:40|16999.24|16999.24|16995.27|16995.27|16999.24|16999.24|16995.27|16995.27|0
1622633300000|2021-06-02 11:28:20|16991.3|16991.3|16995.27|16995.27|16995.27|16995.27|16991.3|16991.3|0
1622633390000|2021-06-02 11:29:50|17003.21|17003.21|16995.27|16995.27|17003.21|17003.21|16995.27|16995.27|0
1622633780000|2021-06-02 11:36:20|16996.67|16996.67|16996.67|16996.67|16998.07|16998.07|16996.67|16996.67|0
1622633810000|2021-06-02 11:36:50|17004.61|17004.61|17004.61|17004.61|17004.61|17004.61|17004.61|17004.61|0
1622633830000|2021-06-02 11:37:10|17000.64|17000.64|17004.61|17004.61|17004.61|17004.61|17000.64|17000.64|0
1622633900000|2021-06-02 11:38:20|16996.67|16996.67|16996.67|16996.67|16996.67|16996.67|16996.67|16996.67|0
1622633910000|2021-06-02 11:38:30|16993.87|16993.87|16993.87|16993.87|16993.87|16993.87|16993.87|16993.87|0
1622633990000|2021-06-02 11:39:50|16996.67|16996.67|17000.86|17000.86|17000.86|17000.86|16996.67|16996.67|0
1622634000000|2021-06-02 11:40:00|17002.26|17002.26|17003.66|17003.66|17003.66|17003.66|17002.26|17002.26|0
1622634010000|2021-06-02 11:40:10|17002.26|17002.26|17000.86|17000.86|17002.26|17002.26|17000.86|17000.86|0
1622634040000|2021-06-02 11:40:40|17003.66|17003.66|17003.66|17003.66|17003.66|17003.66|17003.66|17003.66|0
1622634080000|2021-06-02 11:41:20|17002.26|17002.26|17002.26|17002.26|17002.26|17002.26|17002.26|17002.26|0
1622634120000|2021-06-02 11:42:00|17005.06|17005.06|17005.06|17005.06|17005.06|17005.06|17005.06|17005.06|0
1622634130000|2021-06-02 11:42:10|17006.46|17006.46|17006.46|17006.46|17006.46|17006.46|17006.46|17006.46|0
1622634150000|2021-06-02 11:42:30|17005.31|17005.31|17005.31|17005.31|17005.31|17005.31|17005.31|17005.31|0
1622634200000|2021-06-02 11:43:20|17003.91|17003.91|17002.51|17002.51|17003.91|17003.91|17002.51|17002.51|0
1622634210000|2021-06-02 11:43:30|17003.91|17003.91|17003.91|17003.91|17003.91|17003.91|17003.91|17003.91|0
1622634270000|2021-06-02 11:44:30|17005.31|17005.31|17005.31|17005.31|17005.31|17005.31|17005.31|17005.31|0
1622634310000|2021-06-02 11:45:10|17008.1|17008.1|17008.1|17008.1|17008.1|17008.1|17008.1|17008.1|0
1622634380000|2021-06-02 11:46:20|17016.04|17016.04|17016.04|17016.04|17016.04|17016.04|17016.04|17016.04|0
1622634400000|2021-06-02 11:46:40|17013.24|17013.24|17013.24|17013.24|17013.24|17013.24|17013.24|17013.24|0
1622634470000|2021-06-02 11:47:50|17009.28|17009.28|17009.28|17009.28|17009.28|17009.28|17009.28|17009.28|0
1622634590000|2021-06-02 11:49:50|17007.88|17007.88|17007.88|17007.88|17009.28|17009.28|17007.88|17007.88|0
1622634730000|2021-06-02 11:52:10|17006.48|17006.48|17006.48|17006.48|17006.48|17006.48|17006.48|17006.48|0
1622634740000|2021-06-02 11:52:20|17003.68|17003.68|17002.29|17002.29|17003.68|17003.68|16998.32|16998.32|0
1622634800000|2021-06-02 11:53:20|16998.32|16998.32|16998.32|16998.32|16998.32|16998.32|16998.32|16998.32|0
1622634830000|2021-06-02 11:53:50|16999.47|16999.47|16999.47|16999.47|16999.47|16999.47|16999.47|16999.47|0
1622634910000|2021-06-02 11:55:10|16998.07|16998.07|16998.07|16998.07|16998.07|16998.07|16998.07|16998.07|0
1622635010000|2021-06-02 11:56:50|16999.47|16999.47|16999.47|16999.47|16999.47|16999.47|16999.47|16999.47|0
1622635100000|2021-06-02 11:58:20|17000.61|17000.61|17000.61|17000.61|17000.61|17000.61|17000.61|17000.61|0
1622635280000|2021-06-02 12:01:20|16998.32|16998.32|16999.47|16999.47|16999.47|16999.47|16998.32|16998.32|0
1622635370000|2021-06-02 12:02:50|17000.86|17000.86|17000.86|17000.86|17000.86|17000.86|17000.86|17000.86|0
1622635640000|2021-06-02 12:07:20|16996.9|16996.9|16996.9|16996.9|16996.9|16996.9|16996.9|16996.9|0
1622635680000|2021-06-02 12:08:00|17004.83|17004.83|17004.83|17004.83|17004.83|17004.83|17004.83|17004.83|0
1622635740000|2021-06-02 12:09:00|17003.43|17003.43|16998.07|16998.07|17003.43|17003.43|16998.07|16998.07|0
1622635800000|2021-06-02 12:10:00|16999.47|16999.47|16999.47|16999.47|16999.47|16999.47|16999.47|16999.47|0
1622635810000|2021-06-02 12:10:10|16995.5|16995.5|16995.5|16995.5|16995.5|16995.5|16995.5|16995.5|0
1622635900000|2021-06-02 12:11:40|16991.53|16991.53|16991.53|16991.53|16991.53|16991.53|16991.53|16991.53|0
1622635920000|2021-06-02 12:12:00|16990.13|16990.13|16990.13|16990.13|16990.13|16990.13|16990.13|16990.13|0
1622635930000|2021-06-02 12:12:10|16988.73|16988.73|16988.73|16988.73|16988.73|16988.73|16988.73|16988.73|0
1622636090000|2021-06-02 12:14:50|16980.8|16980.8|16984.77|16984.77|16984.77|16984.77|16980.8|16980.8|0
1622636110000|2021-06-02 12:15:10|16988.73|16988.73|16988.73|16988.73|16988.73|16988.73|16988.73|16988.73|0
1622636150000|2021-06-02 12:15:50|16992.7|16992.7|16996.67|16996.67|16996.67|16996.67|16992.7|16992.7|0
1622636190000|2021-06-02 12:16:30|17000.64|17000.64|17004.61|17004.61|17004.61|17004.61|17000.64|17000.64|0
1622636220000|2021-06-02 12:17:00|17000.64|17000.64|17000.64|17000.64|17000.64|17000.64|17000.64|17000.64|0
1622636320000|2021-06-02 12:18:40|16996.67|16996.67|16996.67|16996.67|16996.67|16996.67|16996.67|16996.67|0
1622636410000|2021-06-02 12:20:10|16995.27|16995.27|16995.27|16995.27|16995.27|16995.27|16995.27|16995.27|0
1622636470000|2021-06-02 12:21:10|16999.47|16999.47|17003.66|17003.66|17003.66|17003.66|16999.47|16999.47|0
1622636530000|2021-06-02 12:22:10|16999.69|16999.69|16999.69|16999.69|16999.69|16999.69|16999.69|16999.69|0
1622636590000|2021-06-02 12:23:10|17003.66|17003.66|17003.66|17003.66|17003.66|17003.66|17003.66|17003.66|0
1622636810000|2021-06-02 12:26:50|17006.46|17006.46|17006.46|17006.46|17006.46|17006.46|17006.46|17006.46|0
1622636850000|2021-06-02 12:27:30|17007.85|17007.85|17007.85|17007.85|17007.85|17007.85|17007.85|17007.85|0
1622636860000|2021-06-02 12:27:40|17009|17009|17009|17009|17009|17009|17009|17009|0
1622636880000|2021-06-02 12:28:00|17005.03|17005.03|16998.54|16998.54|17005.03|17005.03|16998.54|16998.54|0
1622636990000|2021-06-02 12:29:50|16997.15|16997.15|16997.15|16997.15|16997.15|16997.15|16997.15|16997.15|0
1622637080000|2021-06-02 12:31:20|16989.21|16989.21|16989.21|16989.21|16989.21|16989.21|16989.21|16989.21|0
1622637130000|2021-06-02 12:32:10|16990.61|16990.61|16990.61|16990.61|16990.61|16990.61|16990.61|16990.61|0
1622637300000|2021-06-02 12:35:00|16985.24|16985.24|16985.24|16985.24|16985.24|16985.24|16985.24|16985.24|0
1622637310000|2021-06-02 12:35:10|16986.64|16986.64|16986.64|16986.64|16986.64|16986.64|16986.64|16986.64|0
1622637340000|2021-06-02 12:35:40|16985.24|16985.24|16985.24|16985.24|16985.24|16985.24|16985.24|16985.24|0
1622637350000|2021-06-02 12:35:50|16988.04|16988.04|16988.04|16988.04|16988.04|16988.04|16988.04|16988.04|0
1622637440000|2021-06-02 12:37:20|16985.24|16985.24|16985.24|16985.24|16985.24|16985.24|16985.24|16985.24|0
1622637550000|2021-06-02 12:39:10|16981.28|16981.28|16981.28|16981.28|16981.28|16981.28|16981.28|16981.28|0
1622637830000|2021-06-02 12:43:50|16985.24|16985.24|16985.24|16985.24|16985.24|16985.24|16985.24|16985.24|0
1622637860000|2021-06-02 12:44:20|16987.54|16987.54|16987.54|16987.54|16987.54|16987.54|16987.54|16987.54|0
1622637900000|2021-06-02 12:45:00|16983.57|16983.57|16979.6|16979.6|16983.57|16983.57|16979.6|16979.6|0
1622637910000|2021-06-02 12:45:10|16983.57|16983.57|16983.57|16983.57|16983.57|16983.57|16983.57|16983.57|0
1622637930000|2021-06-02 12:45:30|16987.77|16987.77|16987.77|16987.77|16987.77|16987.77|16987.77|16987.77|0
1622637960000|2021-06-02 12:46:00|16984.97|16984.97|16984.97|16984.97|16984.97|16984.97|16984.97|16984.97|0
1622638080000|2021-06-02 12:48:00|16983.57|16983.57|16984.97|16984.97|16984.97|16984.97|16983.57|16983.57|0
1622638090000|2021-06-02 12:48:10|16986.37|16986.37|16986.37|16986.37|16986.37|16986.37|16986.37|16986.37|0
1622638170000|2021-06-02 12:49:30|16989.16|16989.16|16989.16|16989.16|16989.16|16989.16|16989.16|16989.16|0
1622638330000|2021-06-02 12:52:10|16985.2|16985.2|16981.23|16981.23|16985.2|16985.2|16981.23|16981.23|0
1622638380000|2021-06-02 12:53:00|16977.26|16977.26|16977.26|16977.26|16977.26|16977.26|16977.26|16977.26|0
1622638430000|2021-06-02 12:53:50|16981.23|16981.23|16981.23|16981.23|16981.23|16981.23|16981.23|16981.23|0
1622638630000|2021-06-02 12:57:10|16978.43|16978.43|16977.03|16977.03|16978.43|16978.43|16977.03|16977.03|0
1622638830000|2021-06-02 13:00:30|16973.07|16973.07|16973.07|16973.07|16973.07|16973.07|16973.07|16973.07|0
1622639020000|2021-06-02 13:03:40|16974.46|16974.46|16974.46|16974.46|16974.46|16974.46|16974.46|16974.46|0
1622639180000|2021-06-02 13:06:20|16973.07|16973.07|16973.07|16973.07|16973.07|16973.07|16973.07|16973.07|0
1622639340000|2021-06-02 13:09:00|16975.86|16975.86|16975.86|16975.86|16975.86|16975.86|16975.86|16975.86|0
1622639510000|2021-06-02 13:11:50|16974.46|16974.46|16974.46|16974.46|16974.46|16974.46|16974.46|16974.46|0
1622639640000|2021-06-02 13:14:00|16970.5|16970.5|16966.53|16966.53|16970.5|16970.5|16966.53|16966.53|0
1622639820000|2021-06-02 13:17:00|16970.5|16970.5|16970.5|16970.5|16970.5|16970.5|16970.5|16970.5|0
1622639830000|2021-06-02 13:17:10|16969.1|16969.1|16971.89|16971.89|16971.89|16971.89|16969.1|16969.1|0
1622639840000|2021-06-02 13:17:20|16969.1|16969.1|16969.1|16969.1|16969.1|16969.1|16969.1|16969.1|0
1622639860000|2021-06-02 13:17:40|16971.89|16971.89|16971.89|16971.89|16971.89|16971.89|16971.89|16971.89|0
1622639870000|2021-06-02 13:17:50|16973.29|16973.29|16973.29|16973.29|16973.29|16973.29|16973.29|16973.29|0
1622639900000|2021-06-02 13:18:20|16972.14|16972.14|16973.29|16973.29|16973.29|16973.29|16972.14|16972.14|0
1622639950000|2021-06-02 13:19:10|16974.44|16974.44|16977.88|16977.88|16977.88|16977.88|16974.44|16974.44|0
1622639960000|2021-06-02 13:19:20|16969.95|16969.95|16969.95|16969.95|16973.92|16973.92|16969.95|16969.95|0
1622640020000|2021-06-02 13:20:20|16968.8|16968.8|16968.8|16968.8|16968.8|16968.8|16968.8|16968.8|0
1622640050000|2021-06-02 13:20:50|16972.77|16972.77|16972.77|16972.77|16972.77|16972.77|16972.77|16972.77|0
1622640100000|2021-06-02 13:21:40|16973.92|16973.92|16973.92|16973.92|16973.92|16973.92|16973.92|16973.92|0
1622640110000|2021-06-02 13:21:50|16976.71|16976.71|16976.71|16976.71|16976.71|16976.71|16976.71|16976.71|0
1622640170000|2021-06-02 13:22:50|16968.78|16968.78|16964.81|16964.81|16968.78|16968.78|16964.81|16964.81|0
1622640230000|2021-06-02 13:23:50|16965.96|16965.96|16965.96|16965.96|16965.96|16965.96|16965.96|16965.96|0
1622640300000|2021-06-02 13:25:00|16961.99|16961.99|16965.96|16965.96|16965.96|16965.96|16961.99|16961.99|0
1622640340000|2021-06-02 13:25:40|16969.93|16969.93|16969.93|16969.93|16969.93|16969.93|16969.93|16969.93|0
1622640370000|2021-06-02 13:26:10|16968.78|16968.78|16968.78|16968.78|16968.78|16968.78|16968.78|16968.78|0
1622640390000|2021-06-02 13:26:30|16964.81|16964.81|16962.51|16962.51|16964.81|16964.81|16962.51|16962.51|0
1622640400000|2021-06-02 13:26:40|16964.81|16964.81|16964.81|16964.81|16964.81|16964.81|16964.81|16964.81|0
1622640440000|2021-06-02 13:27:20|16962.51|16962.51|16962.51|16962.51|16962.51|16962.51|16962.51|16962.51|0
1622640450000|2021-06-02 13:27:30|16963.66|16963.66|16963.66|16963.66|16963.66|16963.66|16963.66|16963.66|0
1622640480000|2021-06-02 13:28:00|16962.51|16962.51|16962.51|16962.51|16962.51|16962.51|16962.51|16962.51|0
1622640500000|2021-06-02 13:28:20|16961.37|16961.37|16961.37|16961.37|16961.37|16961.37|16961.37|16961.37|0
1622640520000|2021-06-02 13:28:40|16960.22|16960.22|16960.22|16960.22|16960.22|16960.22|16960.22|16960.22|0
1622640530000|2021-06-02 13:28:50|16964.19|16964.19|16964.19|16964.19|16964.19|16964.19|16964.19|16964.19|0
1622640540000|2021-06-02 13:29:00|16960.22|16960.22|16960.22|16960.22|16960.22|16960.22|16960.22|16960.22|0
1622640600000|2021-06-02 13:30:00|16961.62|16961.62|16959.72|16959.72|16961.62|16961.62|16959.72|16959.72|0
1622640660000|2021-06-02 13:31:00|16952.73|16952.73|16945.32|16945.32|16952.73|16952.73|16945.32|16945.32|0
1622640720000|2021-06-02 13:32:00|16949.28|16949.28|16942.29|16942.29|16949.28|16949.28|16942.29|16942.29|0
1622640780000|2021-06-02 13:33:00|16939.5|16939.5|16943.46|16943.46|16943.46|16943.46|16939.5|16939.5|0
1622640810000|2021-06-02 13:33:30|16939.27|16939.27|16939.27|16939.27|16939.27|16939.27|16939.27|16939.27|0
1622640850000|2021-06-02 13:34:10|16935.08|16935.08|16935.08|16935.08|16935.08|16935.08|16935.08|16935.08|0
1622640890000|2021-06-02 13:34:50|16932.28|16932.28|16933.68|16933.68|16933.68|16933.68|16932.28|16932.28|0
1622640900000|2021-06-02 13:35:00|16932.53|16932.53|16932.53|16932.53|16932.53|16932.53|16932.53|16932.53|0
1622640960000|2021-06-02 13:36:00|16933.93|16933.93|16935.33|16935.33|16935.33|16935.33|16933.93|16933.93|0
1622641010000|2021-06-02 13:36:50|16938.12|16938.12|16938.12|16938.12|16938.12|16938.12|16938.12|16938.12|0
1622641050000|2021-06-02 13:37:30|16936.72|16936.72|16928.79|16928.79|16936.72|16936.72|16928.79|16928.79|0
1622641150000|2021-06-02 13:39:10|16929.94|16929.94|16931.09|16931.09|16931.09|16931.09|16929.94|16929.94|0
1622641210000|2021-06-02 13:40:10|16922.7|16922.7|16922.7|16922.7|16922.7|16922.7|16922.7|16922.7|0
1622641260000|2021-06-02 13:41:00|16924.1|16924.1|16926.89|16926.89|16926.89|16926.89|16924.1|16924.1|0
1622641270000|2021-06-02 13:41:10|16930.86|16930.86|16922.92|16922.92|16930.86|16930.86|16922.92|16922.92|0
1622641290000|2021-06-02 13:41:30|16924.32|16924.32|16925.72|16925.72|16925.72|16925.72|16924.32|16924.32|0
1622641320000|2021-06-02 13:42:00|16922.92|16922.92|16920.13|16920.13|16922.92|16922.92|16920.13|16920.13|0
1622641340000|2021-06-02 13:42:20|16918.73|16918.73|16918.73|16918.73|16918.73|16918.73|16918.73|16918.73|0
1622641350000|2021-06-02 13:42:30|16920.13|16920.13|16920.13|16920.13|16920.13|16920.13|16920.13|16920.13|0
1622641380000|2021-06-02 13:43:00|16921.53|16921.53|16921.53|16921.53|16921.53|16921.53|16921.53|16921.53|0
1622641430000|2021-06-02 13:43:50|16917.56|16917.56|16917.56|16917.56|16917.56|16917.56|16917.56|16917.56|0
1622641440000|2021-06-02 13:44:00|16921.53|16921.53|16921.53|16921.53|16921.53|16921.53|16921.53|16921.53|0
1622641500000|2021-06-02 13:45:00|16918.73|16918.73|16917.33|16917.33|16918.73|16918.73|16917.33|16917.33|0
1622641510000|2021-06-02 13:45:10|16914.54|16914.54|16914.54|16914.54|16914.54|16914.54|16914.54|16914.54|0
1622641520000|2021-06-02 13:45:20|16918.73|16918.73|16918.73|16918.73|16918.73|16918.73|16918.73|16918.73|0
1622641540000|2021-06-02 13:45:40|16915.93|16915.93|16915.93|16915.93|16915.93|16915.93|16915.93|16915.93|0
1622641560000|2021-06-02 13:46:00|16920.13|16920.13|16921.53|16921.53|16921.53|16921.53|16920.13|16920.13|0
1622641570000|2021-06-02 13:46:10|16917.56|16917.56|16917.56|16917.56|16917.56|16917.56|16917.56|16917.56|0
1622641640000|2021-06-02 13:47:20|16929.69|16929.69|16929.69|16929.69|16929.69|16929.69|16929.69|16929.69|0
1622641670000|2021-06-02 13:47:50|16932.48|16932.48|16932.48|16932.48|16932.48|16932.48|16932.48|16932.48|0
1622641690000|2021-06-02 13:48:10|16929.69|16929.69|16925.72|16925.72|16929.69|16929.69|16925.72|16925.72|0
1622641750000|2021-06-02 13:49:10|16921.75|16921.75|16921.75|16921.75|16921.75|16921.75|16921.75|16921.75|0
1622641790000|2021-06-02 13:49:50|16922.9|16922.9|16922.9|16922.9|16922.9|16922.9|16922.9|16922.9|0
1622641800000|2021-06-02 13:50:00|16918.93|16918.93|16918.93|16918.93|16918.93|16918.93|16918.93|16918.93|0
1622641860000|2021-06-02 13:51:00|16916.14|16916.14|16916.14|16916.14|16916.14|16916.14|16916.14|16916.14|0
1622641900000|2021-06-02 13:51:40|16912.17|16912.17|16912.17|16912.17|16912.17|16912.17|16912.17|16912.17|0
1622641970000|2021-06-02 13:52:50|16916.14|16916.14|16912.17|16912.17|16916.14|16916.14|16912.17|16912.17|0
1622641990000|2021-06-02 13:53:10|16916.14|16916.14|16916.14|16916.14|16916.14|16916.14|16916.14|16916.14|0
1622642010000|2021-06-02 13:53:30|16920.1|16920.1|16920.1|16920.1|16920.1|16920.1|16920.1|16920.1|0
1622642050000|2021-06-02 13:54:10|16912.17|16912.17|16912.17|16912.17|16912.17|16912.17|16912.17|16912.17|0
1622642100000|2021-06-02 13:55:00|16910.77|16910.77|16913.57|16913.57|16913.57|16913.57|16910.77|16910.77|0
1622642150000|2021-06-02 13:55:50|16917.76|16917.76|16917.76|16917.76|16917.76|16917.76|16917.76|16917.76|0
1622642170000|2021-06-02 13:56:10|16913.57|16913.57|16913.57|16913.57|16913.57|16913.57|16913.57|16913.57|0
1622642290000|2021-06-02 13:58:10|16910.77|16910.77|16910.77|16910.77|16910.77|16910.77|16910.77|16910.77|0
1622642370000|2021-06-02 13:59:30|16909.37|16909.37|16909.37|16909.37|16909.37|16909.37|16909.37|16909.37|0
1622642420000|2021-06-02 14:00:20|16910.77|16910.77|16909.62|16909.62|16910.77|16910.77|16909.62|16909.62|0
1622642480000|2021-06-02 14:01:20|16908.22|16908.22|16908.22|16908.22|16908.22|16908.22|16908.22|16908.22|0
1622642490000|2021-06-02 14:01:30|16909.62|16909.62|16909.62|16909.62|16909.62|16909.62|16909.62|16909.62|0
1622642510000|2021-06-02 14:01:50|16911.02|16911.02|16911.02|16911.02|16911.02|16911.02|16911.02|16911.02|0
1622642570000|2021-06-02 14:02:50|16907.05|16907.05|16907.05|16907.05|16907.05|16907.05|16907.05|16907.05|0
1622642700000|2021-06-02 14:05:00|16908.45|16908.45|16909.85|16909.85|16909.85|16909.85|16908.45|16908.45|0
1622642720000|2021-06-02 14:05:20|16911.25|16911.25|16912.64|16912.64|16912.64|16912.64|16911.25|16911.25|0
1622642730000|2021-06-02 14:05:30|16911.25|16911.25|16911.25|16911.25|16911.25|16911.25|16911.25|16911.25|0
1622642740000|2021-06-02 14:05:40|16909.85|16909.85|16909.85|16909.85|16909.85|16909.85|16909.85|16909.85|0
1622642750000|2021-06-02 14:05:50|16913.82|16913.82|16917.78|16917.78|16917.78|16917.78|16913.82|16913.82|0
1622642810000|2021-06-02 14:06:50|16916.39|16916.39|16917.78|16917.78|16917.78|16917.78|16916.39|16916.39|0
1622642820000|2021-06-02 14:07:00|16920.58|16920.58|16920.58|16920.58|16920.58|16920.58|16920.58|16920.58|0
1622642870000|2021-06-02 14:07:50|16921.98|16921.98|16921.98|16921.98|16921.98|16921.98|16921.98|16921.98|0
1622642890000|2021-06-02 14:08:10|16925.95|16925.95|16925.95|16925.95|16925.95|16925.95|16925.95|16925.95|0
1622642940000|2021-06-02 14:09:00|16933.88|16933.88|16933.88|16933.88|16933.88|16933.88|16933.88|16933.88|0
1622642950000|2021-06-02 14:09:10|16929.91|16929.91|16929.91|16929.91|16929.91|16929.91|16929.91|16929.91|0
1622642960000|2021-06-02 14:09:20|16932.71|16932.71|16932.71|16932.71|16932.71|16932.71|16932.71|16932.71|0
1622642970000|2021-06-02 14:09:30|16936.68|16936.68|16936.68|16936.68|16936.68|16936.68|16936.68|16936.68|0
1622643010000|2021-06-02 14:10:10|16933.88|16933.88|16937.85|16937.85|16937.85|16937.85|16933.88|16933.88|0
1622643040000|2021-06-02 14:10:40|16940.65|16940.65|16940.65|16940.65|16940.65|16940.65|16940.65|16940.65|0
1622643200000|2021-06-02 14:13:20|16942.04|16942.04|16942.04|16942.04|16942.04|16942.04|16942.04|16942.04|0
1622643210000|2021-06-02 14:13:30|16943.44|16943.44|16943.44|16943.44|16943.44|16943.44|16943.44|16943.44|0
1622643270000|2021-06-02 14:14:30|16944.84|16944.84|16944.84|16944.84|16944.84|16944.84|16944.84|16944.84|0
1622643320000|2021-06-02 14:15:20|16943.44|16943.44|16943.44|16943.44|16943.44|16943.44|16943.44|16943.44|0
1622643370000|2021-06-02 14:16:10|16942.04|16942.04|16942.04|16942.04|16942.04|16942.04|16942.04|16942.04|0
1622643420000|2021-06-02 14:17:00|16939.25|16939.25|16939.25|16939.25|16939.25|16939.25|16939.25|16939.25|0
1622643540000|2021-06-02 14:19:00|16943.44|16943.44|16943.44|16943.44|16943.44|16943.44|16943.44|16943.44|0
1622643570000|2021-06-02 14:19:30|16945.74|16945.74|16946.89|16946.89|16946.89|16946.89|16945.74|16945.74|0
1622643580000|2021-06-02 14:19:40|16944.59|16944.59|16945.74|16945.74|16945.74|16945.74|16944.59|16944.59|0
1622643590000|2021-06-02 14:19:50|16943.44|16943.44|16943.44|16943.44|16943.44|16943.44|16943.44|16943.44|0
1622643660000|2021-06-02 14:21:00|16949.03|16949.03|16946.24|16946.24|16949.03|16949.03|16946.24|16946.24|0
1622643670000|2021-06-02 14:21:10|16943.44|16943.44|16943.44|16943.44|16943.44|16943.44|16943.44|16943.44|0
1622643730000|2021-06-02 14:22:10|16940.65|16940.65|16940.65|16940.65|16940.65|16940.65|16940.65|16940.65|0
1622643760000|2021-06-02 14:22:40|16939.25|16939.25|16939.25|16939.25|16939.25|16939.25|16939.25|16939.25|0
1622643790000|2021-06-02 14:23:10|16940.65|16940.65|16940.65|16940.65|16940.65|16940.65|16940.65|16940.65|0
1622643950000|2021-06-02 14:25:50|16939.25|16939.25|16939.25|16939.25|16939.25|16939.25|16939.25|16939.25|0
1622643960000|2021-06-02 14:26:00|16940.65|16940.65|16940.65|16940.65|16940.65|16940.65|16940.65|16940.65|0
1622643970000|2021-06-02 14:26:10|16944.61|16944.61|16944.61|16944.61|16944.61|16944.61|16944.61|16944.61|0
1622644000000|2021-06-02 14:26:40|16940.65|16940.65|16940.65|16940.65|16940.65|16940.65|16940.65|16940.65|0
1622644100000|2021-06-02 14:28:20|16939.25|16939.25|16933.41|16933.41|16939.25|16939.25|16933.41|16933.41|0
1622644130000|2021-06-02 14:28:50|16934.8|16934.8|16933.41|16933.41|16934.8|16934.8|16933.41|16933.41|0
1622644190000|2021-06-02 14:29:50|16932.01|16932.01|16932.01|16932.01|16932.01|16932.01|16932.01|16932.01|0
1622644230000|2021-06-02 14:30:30|16936.2|16936.2|16937.6|16937.6|16937.6|16937.6|16936.2|16936.2|0
1622644270000|2021-06-02 14:31:10|16938.75|16938.75|16939.9|16939.9|16939.9|16939.9|16938.75|16938.75|0
1622644300000|2021-06-02 14:31:40|16942.69|16942.69|16944.09|16944.09|16944.09|16944.09|16942.69|16942.69|0
1622644390000|2021-06-02 14:33:10|16948.28|16948.28|16952.25|16952.25|16952.25|16952.25|16948.28|16948.28|0
1622644440000|2021-06-02 14:34:00|16956.22|16956.22|16956.22|16956.22|16956.22|16956.22|16956.22|16956.22|0
1622644500000|2021-06-02 14:35:00|16953.42|16953.42|16949.46|16949.46|16953.42|16953.42|16949.46|16949.46|0
1622644520000|2021-06-02 14:35:20|16948.06|16948.06|16948.06|16948.06|16948.06|16948.06|16948.06|16948.06|0
1622644540000|2021-06-02 14:35:40|16946.66|16946.66|16945.26|16945.26|16946.66|16946.66|16945.26|16945.26|0
1622644560000|2021-06-02 14:36:00|16941.29|16941.29|16941.29|16941.29|16941.29|16941.29|16941.29|16941.29|0
1622644730000|2021-06-02 14:38:50|16937.33|16937.33|16936.18|16936.18|16937.33|16937.33|16936.18|16936.18|0
1622644760000|2021-06-02 14:39:20|16935.03|16935.03|16935.03|16935.03|16935.03|16935.03|16935.03|16935.03|0
1622644930000|2021-06-02 14:42:10|16936.18|16936.18|16936.18|16936.18|16936.18|16936.18|16936.18|16936.18|0
1622644940000|2021-06-02 14:42:20|16937.33|16937.33|16940.12|16940.12|16940.12|16940.12|16937.33|16937.33|0
1622645010000|2021-06-02 14:43:30|16944.09|16944.09|16944.09|16944.09|16944.09|16944.09|16944.09|16944.09|0
1622645020000|2021-06-02 14:43:40|16945.24|16945.24|16945.24|16945.24|16945.24|16945.24|16945.24|16945.24|0
1622645110000|2021-06-02 14:45:10|16948.03|16948.03|16948.03|16948.03|16948.03|16948.03|16948.03|16948.03|0
1622645210000|2021-06-02 14:46:50|16944.07|16944.07|16944.07|16944.07|16944.07|16944.07|16944.07|16944.07|0
1622645350000|2021-06-02 14:49:10|16942.67|16942.67|16942.67|16942.67|16942.67|16942.67|16942.67|16942.67|0
1622645440000|2021-06-02 14:50:40|16944.07|16944.07|16944.07|16944.07|16944.07|16944.07|16944.07|16944.07|0
1622645450000|2021-06-02 14:50:50|16948.03|16948.03|16948.03|16948.03|16948.03|16948.03|16948.03|16948.03|0
1622645460000|2021-06-02 14:51:00|16944.07|16944.07|16944.07|16944.07|16944.07|16944.07|16944.07|16944.07|0
1622645600000|2021-06-02 14:53:20|16942.67|16942.67|16942.67|16942.67|16942.67|16942.67|16942.67|16942.67|0
1622645610000|2021-06-02 14:53:30|16938.7|16938.7|16938.7|16938.7|16938.7|16938.7|16938.7|16938.7|0
1622645620000|2021-06-02 14:53:40|16937.3|16937.3|16935.9|16935.9|16937.3|16937.3|16935.9|16935.9|0
1622645630000|2021-06-02 14:53:50|16934.51|16934.51|16934.51|16934.51|16934.51|16934.51|16934.51|16934.51|0
1622645640000|2021-06-02 14:54:00|16938.47|16938.47|16938.47|16938.47|16938.47|16938.47|16938.47|16938.47|0
1622645680000|2021-06-02 14:54:40|16939.87|16939.87|16939.87|16939.87|16939.87|16939.87|16939.87|16939.87|0
1622645710000|2021-06-02 14:55:10|16941.27|16941.27|16940.1|16940.1|16941.27|16941.27|16937.3|16937.3|0
1622645740000|2021-06-02 14:55:40|16948.03|16948.03|16948.03|16948.03|16948.03|16948.03|16948.03|16948.03|0
1622645790000|2021-06-02 14:56:30|16946.64|16946.64|16946.64|16946.64|16946.64|16946.64|16946.64|16946.64|0
1622645810000|2021-06-02 14:56:50|16942.67|16942.67|16942.67|16942.67|16942.67|16942.67|16942.67|16942.67|0
1622645860000|2021-06-02 14:57:40|16941.27|16941.27|16941.27|16941.27|16941.27|16941.27|16941.27|16941.27|0
1622645950000|2021-06-02 14:59:10|16945.24|16945.24|16945.24|16945.24|16945.24|16945.24|16945.24|16945.24|0
1622646000000|2021-06-02 15:00:00|16946.64|16946.64|16945.24|16945.24|16946.64|16946.64|16945.24|16945.24|0
1622646020000|2021-06-02 15:00:20|16946.64|16946.64|16946.64|16946.64|16946.64|16946.64|16946.64|16946.64|0
1622646040000|2021-06-02 15:00:40|16945.24|16945.24|16945.24|16945.24|16945.24|16945.24|16945.24|16945.24|0
1622646050000|2021-06-02 15:00:50|16943.84|16943.84|16943.84|16943.84|16943.84|16943.84|16943.84|16943.84|0
1622646070000|2021-06-02 15:01:10|16946.64|16946.64|16946.64|16946.64|16946.64|16946.64|16946.64|16946.64|0
1622646080000|2021-06-02 15:01:20|16943.84|16943.84|16941.04|16941.04|16943.84|16943.84|16941.04|16941.04|0
1622646310000|2021-06-02 15:05:10|16939.65|16939.65|16939.65|16939.65|16939.65|16939.65|16939.65|16939.65|0
1622646330000|2021-06-02 15:05:30|16942.44|16942.44|16942.44|16942.44|16942.44|16942.44|16942.44|16942.44|0
1622646370000|2021-06-02 15:06:10|16938.47|16938.47|16938.47|16938.47|16938.47|16938.47|16938.47|16938.47|0
1622646410000|2021-06-02 15:06:50|16937.08|16937.08|16937.08|16937.08|16937.08|16937.08|16937.08|16937.08|0
1622646470000|2021-06-02 15:07:50|16939.87|16939.87|16939.87|16939.87|16939.87|16939.87|16939.87|16939.87|0
1622646510000|2021-06-02 15:08:30|16943.84|16943.84|16943.84|16943.84|16943.84|16943.84|16943.84|16943.84|0
1622646530000|2021-06-02 15:08:50|16946.64|16946.64|16946.64|16946.64|16946.64|16946.64|16946.64|16946.64|0
1622646580000|2021-06-02 15:09:40|16950.6|16950.6|16950.6|16950.6|16950.6|16950.6|16950.6|16950.6|0
1622646610000|2021-06-02 15:10:10|16952|16952|16952|16952|16952|16952|16952|16952|0
1622646650000|2021-06-02 15:10:50|16950.6|16950.6|16950.6|16950.6|16950.6|16950.6|16950.6|16950.6|0
1622646720000|2021-06-02 15:12:00|16952|16952|16952|16952|16952|16952|16952|16952|0
1622646730000|2021-06-02 15:12:10|16950.6|16950.6|16950.6|16950.6|16950.6|16950.6|16950.6|16950.6|0
1622646830000|2021-06-02 15:13:50|16951.75|16951.75|16951.75|16951.75|16951.75|16951.75|16951.75|16951.75|0
1622646860000|2021-06-02 15:14:20|16953.15|16953.15|16953.15|16953.15|16953.15|16953.15|16953.15|16953.15|0
1622646870000|2021-06-02 15:14:30|16949.18|16949.18|16949.18|16949.18|16949.18|16949.18|16949.18|16949.18|0
1622646880000|2021-06-02 15:14:40|16950.33|16950.33|16950.33|16950.33|16950.33|16950.33|16950.33|16950.33|0
1622646890000|2021-06-02 15:14:50|16948.93|16948.93|16948.93|16948.93|16948.93|16948.93|16948.93|16948.93|0
1622646900000|2021-06-02 15:15:00|16947.53|16947.53|16947.53|16947.53|16948.93|16948.93|16947.53|16947.53|0
1622646920000|2021-06-02 15:15:20|16948.93|16948.93|16948.93|16948.93|16948.93|16948.93|16948.93|16948.93|0
1622646930000|2021-06-02 15:15:30|16947.53|16947.53|16947.53|16947.53|16947.53|16947.53|16947.53|16947.53|0
1622647010000|2021-06-02 15:16:50|16948.93|16948.93|16948.93|16948.93|16948.93|16948.93|16948.93|16948.93|0
1622647020000|2021-06-02 15:17:00|16952.9|16952.9|16952.9|16952.9|16952.9|16952.9|16948.93|16948.93|0
1622647080000|2021-06-02 15:18:00|16951.5|16951.5|16951.5|16951.5|16951.5|16951.5|16951.5|16951.5|0
1622647140000|2021-06-02 15:19:00|16947.53|16947.53|16947.53|16947.53|16947.53|16947.53|16947.53|16947.53|0
1622647150000|2021-06-02 15:19:10|16951.5|16951.5|16951.5|16951.5|16951.5|16951.5|16951.5|16951.5|0
1622647160000|2021-06-02 15:19:20|16947.53|16947.53|16947.53|16947.53|16947.53|16947.53|16947.53|16947.53|0
1622647170000|2021-06-02 15:19:30|16951.5|16951.5|16951.5|16951.5|16951.5|16951.5|16951.5|16951.5|0
1622647210000|2021-06-02 15:20:10|16950.1|16950.1|16950.1|16950.1|16950.1|16950.1|16950.1|16950.1|0
1622647240000|2021-06-02 15:20:40|16951.5|16951.5|16951.5|16951.5|16951.5|16951.5|16951.5|16951.5|0
1622647250000|2021-06-02 15:20:50|16955.47|16955.47|16955.47|16955.47|16955.47|16955.47|16955.47|16955.47|0
1622647300000|2021-06-02 15:21:40|16954.07|16954.07|16948.96|16948.96|16954.07|16954.07|16948.96|16948.96|0
1622647310000|2021-06-02 15:21:50|16950.35|16950.35|16950.35|16950.35|16950.35|16950.35|16950.35|16950.35|0
1622647320000|2021-06-02 15:22:00|16953.15|16953.15|16954.55|16954.55|16954.55|16954.55|16953.15|16953.15|0
1622647330000|2021-06-02 15:22:10|16955.7|16955.7|16955.7|16955.7|16955.7|16955.7|16955.7|16955.7|0
1622647340000|2021-06-02 15:22:20|16957.09|16957.09|16957.09|16957.09|16957.09|16957.09|16957.09|16957.09|0
1622647350000|2021-06-02 15:22:30|16961.06|16961.06|16961.06|16961.06|16961.06|16961.06|16961.06|16961.06|0
1622647360000|2021-06-02 15:22:40|16962.46|16962.46|16962.46|16962.46|16962.46|16962.46|16962.46|16962.46|0
1622647370000|2021-06-02 15:22:50|16963.86|16963.86|16959.89|16959.89|16963.86|16963.86|16959.89|16959.89|0
1622647380000|2021-06-02 15:23:00|16958.49|16958.49|16958.49|16958.49|16958.49|16958.49|16958.49|16958.49|0
1622647390000|2021-06-02 15:23:10|16954.52|16954.52|16954.52|16954.52|16954.52|16954.52|16954.52|16954.52|0
1622647420000|2021-06-02 15:23:40|16953.13|16953.13|16953.13|16953.13|16953.13|16953.13|16953.13|16953.13|0
1622647440000|2021-06-02 15:24:00|16954.52|16954.52|16954.52|16954.52|16954.52|16954.52|16954.52|16954.52|0
1622647470000|2021-06-02 15:24:30|16950.56|16950.56|16950.56|16950.56|16950.56|16950.56|16950.56|16950.56|0
1622647500000|2021-06-02 15:25:00|16947.76|16947.76|16947.76|16947.76|16947.76|16947.76|16947.76|16947.76|0
1622647510000|2021-06-02 15:25:10|16946.36|16946.36|16946.36|16946.36|16946.36|16946.36|16946.36|16946.36|0
1622647520000|2021-06-02 15:25:20|16938.43|16938.43|16934.46|16934.46|16938.43|16938.43|16934.46|16934.46|0
1622647530000|2021-06-02 15:25:30|16938.43|16938.43|16938.43|16938.43|16938.43|16938.43|16938.43|16938.43|0
1622647610000|2021-06-02 15:26:50|16937.03|16937.03|16937.03|16937.03|16937.03|16937.03|16937.03|16937.03|0
1622647670000|2021-06-02 15:27:50|16935.88|16935.88|16935.88|16935.88|16935.88|16935.88|16935.88|16935.88|0
1622647700000|2021-06-02 15:28:20|16934.48|16934.48|16934.48|16934.48|16934.48|16934.48|16934.48|16934.48|0
1622647720000|2021-06-02 15:28:40|16933.08|16933.08|16933.08|16933.08|16933.08|16933.08|16933.08|16933.08|0
1622647740000|2021-06-02 15:29:00|16929.12|16929.12|16929.12|16929.12|16929.12|16929.12|16929.12|16929.12|0
1622647750000|2021-06-02 15:29:10|16933.08|16933.08|16929.12|16929.12|16933.08|16933.08|16929.12|16929.12|0
1622647780000|2021-06-02 15:29:40|16927.97|16927.97|16927.97|16927.97|16927.97|16927.97|16927.97|16927.97|0
1622647790000|2021-06-02 15:29:50|16929.37|16929.37|16935.88|16935.88|16935.88|16935.88|16922.85|16922.85|0
1622704500000|2021-06-03 07:15:00|16899.12|16899.12|16899.12|16899.12|16899.12|16899.12|16899.12|16899.12|0
1622704530000|2021-06-03 07:15:30|16903.09|16903.09|16903.09|16903.09|16903.09|16903.09|16903.09|16903.09|0
1622704620000|2021-06-03 07:17:00|16907.29|16907.29|16907.29|16907.29|16907.29|16907.29|16907.29|16907.29|0
1622704680000|2021-06-03 07:18:00|16903.32|16903.32|16903.32|16903.32|16903.32|16903.32|16903.32|16903.32|0
1622704690000|2021-06-03 07:18:10|16911.25|16911.25|16911.25|16911.25|16911.25|16911.25|16911.25|16911.25|0
1622704770000|2021-06-03 07:19:30|16907.29|16907.29|16907.29|16907.29|16907.29|16907.29|16907.29|16907.29|0
1622704820000|2021-06-03 07:20:20|16903.32|16903.32|16907.29|16907.29|16907.29|16907.29|16903.32|16903.32|0
1622704830000|2021-06-03 07:20:30|16909.58|16909.58|16908.43|16908.43|16909.58|16909.58|16908.43|16908.43|0
1622704880000|2021-06-03 07:21:20|16910.73|16910.73|16910.73|16910.73|16910.73|16910.73|16910.73|16910.73|0
1622704890000|2021-06-03 07:21:30|16914.7|16914.7|16914.7|16914.7|16914.7|16914.7|16914.7|16914.7|0
1622704920000|2021-06-03 07:22:00|16915.85|16915.85|16914.45|16914.45|16915.85|16915.85|16911.65|16911.65|0
1622704970000|2021-06-03 07:22:50|16918.42|16918.42|16918.42|16918.42|16918.42|16918.42|16918.42|16918.42|0
1622705030000|2021-06-03 07:23:50|16926.35|16926.35|16926.35|16926.35|16926.35|16926.35|16926.35|16926.35|0
1622705040000|2021-06-03 07:24:00|16924.05|16924.05|16924.05|16924.05|16924.05|16924.05|16924.05|16924.05|0
1622705090000|2021-06-03 07:24:50|16920.09|16920.09|16920.09|16920.09|16920.09|16920.09|16920.09|16920.09|0
1622705100000|2021-06-03 07:25:00|16928.02|16928.02|16928.02|16928.02|16928.02|16928.02|16928.02|16928.02|0
1622705170000|2021-06-03 07:26:10|16920.09|16920.09|16920.09|16920.09|16920.09|16920.09|16920.09|16920.09|0
1622705240000|2021-06-03 07:27:20|16922.88|16922.88|16918.69|16918.69|16922.88|16922.88|16918.69|16918.69|0
1622705330000|2021-06-03 07:28:50|16926.62|16926.62|16926.62|16926.62|16926.62|16926.62|16926.62|16926.62|0
1622705390000|2021-06-03 07:29:50|16927.77|16927.77|16930.07|16930.07|16930.07|16930.07|16927.77|16927.77|0
1622705450000|2021-06-03 07:30:50|16926.1|16926.1|16926.1|16926.1|16926.1|16926.1|16926.1|16926.1|0
1622705500000|2021-06-03 07:31:40|16922.66|16922.66|16922.66|16922.66|16922.66|16922.66|16922.66|16922.66|0
1622705560000|2021-06-03 07:32:40|16914.72|16914.72|16914.72|16914.72|16914.72|16914.72|16914.72|16914.72|0
1622705650000|2021-06-03 07:34:10|16922.66|16922.66|16922.66|16922.66|16922.66|16922.66|16922.66|16922.66|0
1622705730000|2021-06-03 07:35:30|16926.62|16926.62|16926.62|16926.62|16926.62|16926.62|16926.62|16926.62|0
1622705840000|2021-06-03 07:37:20|16937.81|16937.81|16940.6|16940.6|16940.6|16940.6|16937.81|16937.81|0
1622705850000|2021-06-03 07:37:30|16944.57|16944.57|16948.54|16948.54|16948.54|16948.54|16944.57|16944.57|0
1622705880000|2021-06-03 07:38:00|16951.34|16951.34|16951.34|16951.34|16951.34|16951.34|16951.34|16951.34|0
1622705890000|2021-06-03 07:38:10|16956.93|16956.93|16954.13|16954.13|16956.93|16956.93|16954.13|16954.13|0
1622705910000|2021-06-03 07:38:30|16962.07|16962.07|16962.07|16962.07|16962.07|16962.07|16962.07|16962.07|0
1622705930000|2021-06-03 07:38:50|16964.86|16964.86|16964.86|16964.86|16964.86|16964.86|16964.86|16964.86|0
1622705940000|2021-06-03 07:39:00|16966.26|16966.26|16966.26|16966.26|16966.26|16966.26|16966.26|16966.26|0
1622705950000|2021-06-03 07:39:10|16968.56|16968.56|16968.56|16968.56|16968.56|16968.56|16968.56|16968.56|0
1622705960000|2021-06-03 07:39:20|16964.36|16964.36|16964.36|16964.36|16964.36|16964.36|16964.36|16964.36|0
1622705990000|2021-06-03 07:39:50|16962.07|16962.07|16962.07|16962.07|16962.07|16962.07|16962.07|16962.07|0
1622706130000|2021-06-03 07:42:10|16966.04|16966.04|16966.04|16966.04|16966.04|16966.04|16966.04|16966.04|0
1622706160000|2021-06-03 07:42:40|16970|16970|16958.1|16958.1|16970|16970|16958.1|16958.1|0
1622706320000|2021-06-03 07:45:20|16954.13|16954.13|16954.13|16954.13|16954.13|16954.13|16954.13|16954.13|0
1622706420000|2021-06-03 07:47:00|16956.93|16956.93|16956.93|16956.93|16956.93|16956.93|16956.93|16956.93|0
1622706480000|2021-06-03 07:48:00|16958.33|16958.33|16958.33|16958.33|16958.33|16958.33|16958.33|16958.33|0
1622706520000|2021-06-03 07:48:40|16962.52|16962.52|16962.52|16962.52|16962.52|16962.52|16962.52|16962.52|0
1622706550000|2021-06-03 07:49:10|16961.37|16961.37|16961.37|16961.37|16961.37|16961.37|16961.37|16961.37|0
1622706740000|2021-06-03 07:52:20|16957.4|16957.4|16957.4|16957.4|16957.4|16957.4|16957.4|16957.4|0
1622706760000|2021-06-03 07:52:40|16946.22|16946.22|16946.22|16946.22|16946.22|16946.22|16946.22|16946.22|0
1622706780000|2021-06-03 07:53:00|16942.03|16942.03|16942.03|16942.03|16942.03|16942.03|16942.03|16942.03|0
1622706830000|2021-06-03 07:53:50|16937.83|16937.83|16937.83|16937.83|16937.83|16937.83|16937.83|16937.83|0
1622706840000|2021-06-03 07:54:00|16933.86|16933.86|16933.86|16933.86|16933.86|16933.86|16933.86|16933.86|0
1622706870000|2021-06-03 07:54:30|16929.9|16929.9|16929.9|16929.9|16929.9|16929.9|16929.9|16929.9|0
1622706910000|2021-06-03 07:55:10|16924.3|16924.3|16924.3|16924.3|16924.3|16924.3|16924.3|16924.3|0
1622706920000|2021-06-03 07:55:20|16916.37|16916.37|16916.37|16916.37|16916.37|16916.37|16916.37|16916.37|0
1622707100000|2021-06-03 07:58:20|16924.3|16924.3|16924.3|16924.3|16924.3|16924.3|16924.3|16924.3|0
1622707220000|2021-06-03 08:00:20|16922.01|16922.01|16922.01|16922.01|16922.01|16922.01|16922.01|16922.01|0
1622707240000|2021-06-03 08:00:40|16923.41|16923.41|16922.01|16922.01|16923.41|16923.41|16922.01|16922.01|0
1622707450000|2021-06-03 08:04:10|16918.04|16918.04|16918.04|16918.04|16918.04|16918.04|16918.04|16918.04|0
1622707460000|2021-06-03 08:04:20|16929.94|16929.94|16929.94|16929.94|16929.94|16929.94|16929.94|16929.94|0
1622707480000|2021-06-03 08:04:40|16928.55|16928.55|16928.55|16928.55|16928.55|16928.55|16928.55|16928.55|0
1622707540000|2021-06-03 08:05:40|16924.58|16924.58|16924.58|16924.58|16924.58|16924.58|16924.58|16924.58|0
1622707580000|2021-06-03 08:06:20|16925.73|16925.73|16925.73|16925.73|16925.73|16925.73|16925.73|16925.73|0
1622707800000|2021-06-03 08:10:00|16933.66|16933.66|16933.66|16933.66|16933.66|16933.66|16933.66|16933.66|0
1622707900000|2021-06-03 08:11:40|16928.07|16928.07|16930.87|16930.87|16930.87|16930.87|16928.07|16928.07|0
1622707940000|2021-06-03 08:12:20|16932.26|16932.26|16932.26|16932.26|16932.26|16932.26|16932.26|16932.26|0
1622708070000|2021-06-03 08:14:30|16940.2|16940.2|16936.23|16936.23|16940.2|16940.2|16936.23|16936.23|0
1622708100000|2021-06-03 08:15:00|16932.26|16932.26|16932.26|16932.26|16932.26|16932.26|16932.26|16932.26|0
1622708110000|2021-06-03 08:15:10|16936.46|16936.46|16936.46|16936.46|16936.46|16936.46|16936.46|16936.46|0
1622708250000|2021-06-03 08:17:30|16943.45|16943.45|16943.45|16943.45|16943.45|16943.45|16943.45|16943.45|0
1622708260000|2021-06-03 08:17:40|16940.65|16940.65|16942.95|16942.95|16942.95|16942.95|16940.65|16940.65|0
1622708270000|2021-06-03 08:17:50|16945.74|16945.74|16945.74|16945.74|16945.74|16945.74|16945.74|16945.74|0
1622708420000|2021-06-03 08:20:20|16947.14|16947.14|16947.14|16947.14|16947.14|16947.14|16947.14|16947.14|0
1622708450000|2021-06-03 08:20:50|16939.21|16939.21|16935.24|16935.24|16939.21|16939.21|16935.24|16935.24|0
1622708490000|2021-06-03 08:21:30|16932.44|16932.44|16932.44|16932.44|16932.44|16932.44|16932.44|16932.44|0
1622708580000|2021-06-03 08:23:00|16931.05|16931.05|16931.05|16931.05|16931.05|16931.05|16931.05|16931.05|0
1622708620000|2021-06-03 08:23:40|16929.65|16929.65|16929.65|16929.65|16929.65|16929.65|16929.65|16929.65|0
1622708800000|2021-06-03 08:26:40|16928.25|16928.25|16928.25|16928.25|16928.25|16928.25|16928.25|16928.25|0
1622708930000|2021-06-03 08:28:50|16931.05|16931.05|16931.05|16931.05|16931.05|16931.05|16931.05|16931.05|0
1622709000000|2021-06-03 08:30:00|16927.08|16927.08|16925.68|16925.68|16927.08|16927.08|16925.68|16925.68|0
1622709050000|2021-06-03 08:30:50|16929.65|16929.65|16929.65|16929.65|16929.65|16929.65|16929.65|16929.65|0
1622709070000|2021-06-03 08:31:10|16928.25|16928.25|16928.25|16928.25|16928.25|16928.25|16928.25|16928.25|0
1622709120000|2021-06-03 08:32:00|16929.65|16929.65|16929.65|16929.65|16929.65|16929.65|16929.65|16929.65|0
1622709340000|2021-06-03 08:35:40|16933.61|16933.61|16933.61|16933.61|16933.61|16933.61|16933.61|16933.61|0
1622709370000|2021-06-03 08:36:10|16945.52|16945.52|16945.52|16945.52|16945.52|16945.52|16945.52|16945.52|0
1622709420000|2021-06-03 08:37:00|16947.81|16947.81|16947.81|16947.81|16947.81|16947.81|16947.81|16947.81|0
1622709560000|2021-06-03 08:39:20|16950.61|16950.61|16952.01|16952.01|16952.01|16952.01|16950.61|16950.61|0
1622709570000|2021-06-03 08:39:30|16953.41|16953.41|16957.37|16957.37|16957.37|16957.37|16953.41|16953.41|0
1622709580000|2021-06-03 08:39:40|16953.41|16953.41|16953.41|16953.41|16953.41|16953.41|16953.41|16953.41|0
1622709670000|2021-06-03 08:41:10|16954.8|16954.8|16954.8|16954.8|16954.8|16954.8|16954.8|16954.8|0
1622709830000|2021-06-03 08:43:50|16958.77|16958.77|16960.17|16960.17|16960.17|16960.17|16958.77|16958.77|0
1622709870000|2021-06-03 08:44:30|16961.57|16961.57|16961.57|16961.57|16961.57|16961.57|16961.57|16961.57|0
1622709900000|2021-06-03 08:45:00|16958.77|16958.77|16957.37|16957.37|16958.77|16958.77|16957.37|16957.37|0
1622709910000|2021-06-03 08:45:10|16949.44|16949.44|16949.44|16949.44|16949.44|16949.44|16949.44|16949.44|0
1622709920000|2021-06-03 08:45:20|16948.29|16948.29|16952.28|16952.28|16955.08|16955.08|16947.14|16947.14|0
1622709930000|2021-06-03 08:45:30|16953.68|16953.68|16952.28|16952.28|16953.68|16953.68|16952.28|16952.28|0
1622710010000|2021-06-03 08:46:50|16953.68|16953.68|16953.68|16953.68|16953.68|16953.68|16953.68|16953.68|0
1622710020000|2021-06-03 08:47:00|16952.28|16952.28|16952.28|16952.28|16952.28|16952.28|16952.28|16952.28|0
1622710060000|2021-06-03 08:47:40|16950.88|16950.88|16950.88|16950.88|16950.88|16950.88|16950.88|16950.88|0
1622710120000|2021-06-03 08:48:40|16949.49|16949.49|16949.49|16949.49|16949.49|16949.49|16949.49|16949.49|0
1622710130000|2021-06-03 08:48:50|16945.52|16945.52|16945.52|16945.52|16945.52|16945.52|16945.52|16945.52|0
1622710260000|2021-06-03 08:51:00|16946.92|16946.92|16946.92|16946.92|16946.92|16946.92|16946.92|16946.92|0
1622710270000|2021-06-03 08:51:10|16949.71|16949.71|16951.11|16951.11|16951.11|16951.11|16949.71|16949.71|0
1622710350000|2021-06-03 08:52:30|16955.08|16955.08|16955.08|16955.08|16955.08|16955.08|16955.08|16955.08|0
1622710410000|2021-06-03 08:53:30|16957.37|16957.37|16957.37|16957.37|16957.37|16957.37|16957.37|16957.37|0
1622710420000|2021-06-03 08:53:40|16958.52|16958.52|16958.52|16958.52|16958.52|16958.52|16958.52|16958.52|0
1622710470000|2021-06-03 08:54:30|16959.67|16959.67|16960.82|16960.82|16960.82|16960.82|16959.67|16959.67|0
1622710480000|2021-06-03 08:54:40|16961.97|16961.97|16961.97|16961.97|16961.97|16961.97|16961.97|16961.97|0
1622710540000|2021-06-03 08:55:40|16963.11|16963.11|16963.11|16963.11|16963.11|16963.11|16963.11|16963.11|0
1622710690000|2021-06-03 08:58:10|16961.72|16961.72|16961.72|16961.72|16961.72|16961.72|16961.72|16961.72|0
1622710750000|2021-06-03 08:59:10|16960.32|16960.32|16963.11|16963.11|16963.11|16963.11|16960.32|16960.32|0
1622710900000|2021-06-03 09:01:40|16961.72|16961.72|16958.92|16958.92|16961.72|16961.72|16958.92|16958.92|0
1622710910000|2021-06-03 09:01:50|16961.72|16961.72|16961.72|16961.72|16961.72|16961.72|16961.72|16961.72|0
1622710920000|2021-06-03 09:02:00|16964.51|16964.51|16964.51|16964.51|16964.51|16964.51|16964.51|16964.51|0
1622710980000|2021-06-03 09:03:00|16960.54|16960.54|16960.54|16960.54|16960.54|16960.54|16960.54|16960.54|0
1622711220000|2021-06-03 09:07:00|16961.94|16961.94|16966.14|16966.14|16966.14|16966.14|16961.94|16961.94|0
1622711230000|2021-06-03 09:07:10|16964.74|16964.74|16966.14|16966.14|16966.14|16966.14|16964.74|16964.74|0
1622711280000|2021-06-03 09:08:00|16964.74|16964.74|16964.74|16964.74|16964.74|16964.74|16964.74|16964.74|0
1622711380000|2021-06-03 09:09:40|16963.34|16963.34|16963.34|16963.34|16963.34|16963.34|16963.34|16963.34|0
1622711390000|2021-06-03 09:09:50|16960.54|16960.54|16960.54|16960.54|16960.54|16960.54|16960.54|16960.54|0
1622711450000|2021-06-03 09:10:50|16959.15|16959.15|16959.15|16959.15|16959.15|16959.15|16959.15|16959.15|0
1622711490000|2021-06-03 09:11:30|16957.75|16957.75|16957.75|16957.75|16957.75|16957.75|16957.75|16957.75|0
1622711600000|2021-06-03 09:13:20|16953.78|16953.78|16953.78|16953.78|16953.78|16953.78|16953.78|16953.78|0
1622711880000|2021-06-03 09:18:00|16954.93|16954.93|16961.19|16961.19|16961.19|16961.19|16954.93|16954.93|0
1622711920000|2021-06-03 09:18:40|16958.4|16958.4|16958.4|16958.4|16958.4|16958.4|16958.4|16958.4|0
1622711940000|2021-06-03 09:19:00|16954.43|16954.43|16954.43|16954.43|16954.43|16954.43|16954.43|16954.43|0
1622711960000|2021-06-03 09:19:20|16953.28|16953.28|16953.28|16953.28|16953.28|16953.28|16953.28|16953.28|0
1622712030000|2021-06-03 09:20:30|16951.88|16951.88|16953.28|16953.28|16953.28|16953.28|16951.88|16951.88|0
1622712370000|2021-06-03 09:26:10|16949.31|16949.31|16949.31|16949.31|16949.31|16949.31|16949.31|16949.31|0
1622712390000|2021-06-03 09:26:30|16948.16|16948.16|16948.16|16948.16|16948.16|16948.16|16948.16|16948.16|0
1622712430000|2021-06-03 09:27:10|16943.97|16943.97|16943.97|16943.97|16943.97|16943.97|16943.97|16943.97|0
1622712540000|2021-06-03 09:29:00|16942.57|16942.57|16942.57|16942.57|16942.57|16942.57|16942.57|16942.57|0
1622712550000|2021-06-03 09:29:10|16943.97|16943.97|16943.97|16943.97|16943.97|16943.97|16943.97|16943.97|0
1622712940000|2021-06-03 09:35:40|16945.37|16945.37|16948.16|16948.16|16948.16|16948.16|16945.37|16945.37|0
1622713130000|2021-06-03 09:38:50|16949.31|16949.31|16947.91|16947.91|16949.31|16949.31|16945.12|16945.12|0
1622713200000|2021-06-03 09:40:00|16949.06|16949.06|16950.21|16950.21|16950.21|16950.21|16949.06|16949.06|0
1622713260000|2021-06-03 09:41:00|16954.18|16954.18|16954.18|16954.18|16954.18|16954.18|16954.18|16954.18|0
1622713270000|2021-06-03 09:41:10|16955.58|16955.58|16955.58|16955.58|16955.58|16955.58|16955.58|16955.58|0
1622713320000|2021-06-03 09:42:00|16954.43|16954.43|16958.62|16958.62|16958.62|16958.62|16954.43|16954.43|0
1622713350000|2021-06-03 09:42:30|16962.59|16962.59|16962.59|16962.59|16962.59|16962.59|16962.59|16962.59|0
1622713380000|2021-06-03 09:43:00|16957|16957|16957|16957|16957|16957|16957|16957|0
1622713410000|2021-06-03 09:43:30|16955.6|16955.6|16955.6|16955.6|16955.6|16955.6|16955.6|16955.6|0
1622713420000|2021-06-03 09:43:40|16954.2|16954.2|16957|16957|16957|16957|16954.2|16954.2|0
1622713530000|2021-06-03 09:45:30|16959.29|16959.29|16960.44|16960.44|16960.44|16960.44|16959.29|16959.29|0
1622713560000|2021-06-03 09:46:00|16956.47|16956.47|16956.47|16956.47|16956.47|16956.47|16956.47|16956.47|0
1622713580000|2021-06-03 09:46:20|16952.28|16952.28|16952.28|16952.28|16952.28|16952.28|16952.28|16952.28|0
1622713680000|2021-06-03 09:48:00|16948.31|16948.31|16948.31|16948.31|16948.31|16948.31|16948.31|16948.31|0
1622713690000|2021-06-03 09:48:10|16949.71|16949.71|16951.11|16951.11|16951.11|16951.11|16949.71|16949.71|0
1622713780000|2021-06-03 09:49:40|16949.71|16949.71|16949.71|16949.71|16949.71|16949.71|16949.71|16949.71|0
1622713920000|2021-06-03 09:52:00|16946.91|16946.91|16946.91|16946.91|16946.91|16946.91|16946.91|16946.91|0
1622713940000|2021-06-03 09:52:20|16948.31|16948.31|16948.31|16948.31|16948.31|16948.31|16948.31|16948.31|0
1622714080000|2021-06-03 09:54:40|16944.35|16944.35|16944.35|16944.35|16944.35|16944.35|16944.35|16944.35|0
1622714090000|2021-06-03 09:54:50|16940.15|16940.15|16940.15|16940.15|16940.15|16940.15|16940.15|16940.15|0
1622714240000|2021-06-03 09:57:20|16942.95|16942.95|16942.95|16942.95|16942.95|16942.95|16942.95|16942.95|0
1622714280000|2021-06-03 09:58:00|16950.88|16950.88|16946.91|16946.91|16950.88|16950.88|16946.91|16946.91|0
1622714340000|2021-06-03 09:59:00|16950.88|16950.88|16950.88|16950.88|16950.88|16950.88|16950.88|16950.88|0
1622714410000|2021-06-03 10:00:10|16946.69|16946.69|16946.69|16946.69|16946.69|16946.69|16946.69|16946.69|0
1622714680000|2021-06-03 10:04:40|16943.89|16943.89|16945.29|16945.29|16945.29|16945.29|16943.89|16943.89|0
1622714710000|2021-06-03 10:05:10|16937.35|16937.35|16937.35|16937.35|16937.35|16937.35|16937.35|16937.35|0
1622714720000|2021-06-03 10:05:20|16933.16|16933.16|16933.16|16933.16|16933.16|16933.16|16933.16|16933.16|0
1622714730000|2021-06-03 10:05:30|16932.01|16932.01|16932.01|16932.01|16932.01|16932.01|16932.01|16932.01|0
1622714750000|2021-06-03 10:05:50|16927.82|16927.82|16927.82|16927.82|16927.82|16927.82|16927.82|16927.82|0
1622714760000|2021-06-03 10:06:00|16919.88|16919.88|16919.88|16919.88|16919.88|16919.88|16919.88|16919.88|0
1622714790000|2021-06-03 10:06:30|16918.49|16918.49|16918.49|16918.49|16918.49|16918.49|16918.49|16918.49|0
1622714810000|2021-06-03 10:06:50|16921.28|16921.28|16921.28|16921.28|16921.28|16921.28|16921.28|16921.28|0
1622714890000|2021-06-03 10:08:10|16922.68|16922.68|16924.08|16924.08|16924.08|16924.08|16922.68|16922.68|0
1622715020000|2021-06-03 10:10:20|16922.68|16922.68|16922.68|16922.68|16922.68|16922.68|16922.68|16922.68|0
1622715150000|2021-06-03 10:12:30|16921.28|16921.28|16921.28|16921.28|16921.28|16921.28|16921.28|16921.28|0
1622715300000|2021-06-03 10:15:00|16918.49|16918.49|16918.49|16918.49|16918.49|16918.49|16918.49|16918.49|0
1622715500000|2021-06-03 10:18:20|16921.28|16921.28|16921.28|16921.28|16921.28|16921.28|16921.28|16921.28|0
1622715660000|2021-06-03 10:21:00|16925.48|16925.48|16925.48|16925.48|16925.48|16925.48|16925.48|16925.48|0
1622715700000|2021-06-03 10:21:40|16926.87|16926.87|16926.87|16926.87|16926.87|16926.87|16926.87|16926.87|0
1622715840000|2021-06-03 10:24:00|16929.17|16929.17|16930.32|16930.32|16930.32|16930.32|16929.17|16929.17|0
1622715940000|2021-06-03 10:25:40|16928.02|16928.02|16928.02|16928.02|16928.02|16928.02|16928.02|16928.02|0
1622716020000|2021-06-03 10:27:00|16926.62|16926.62|16926.62|16926.62|16926.62|16926.62|16926.62|16926.62|0
1622716080000|2021-06-03 10:28:00|16923.83|16923.83|16926.62|16926.62|16926.62|16926.62|16923.83|16923.83|0
1622716210000|2021-06-03 10:30:10|16934.56|16934.56|16934.56|16934.56|16934.56|16934.56|16934.56|16934.56|0
1622716240000|2021-06-03 10:30:40|16933.16|16933.16|16935.96|16935.96|16935.96|16935.96|16933.16|16933.16|0
1622716390000|2021-06-03 10:33:10|16933.16|16933.16|16933.16|16933.16|16933.16|16933.16|16933.16|16933.16|0
1622716440000|2021-06-03 10:34:00|16928.97|16928.97|16930.36|16930.36|16930.36|16930.36|16928.97|16928.97|0
1622716530000|2021-06-03 10:35:30|16927.57|16927.57|16927.57|16927.57|16927.57|16927.57|16927.57|16927.57|0
1622716620000|2021-06-03 10:37:00|16931.76|16931.76|16934.56|16934.56|16934.56|16934.56|16931.76|16931.76|0
1622716750000|2021-06-03 10:39:10|16927.57|16927.57|16927.57|16927.57|16927.57|16927.57|16927.57|16927.57|0
1622717000000|2021-06-03 10:43:20|16923.6|16923.6|16931.54|16931.54|16931.54|16931.54|16923.6|16923.6|0
1622717110000|2021-06-03 10:45:10|16927.57|16927.57|16927.57|16927.57|16927.57|16927.57|16927.57|16927.57|0
1622717160000|2021-06-03 10:46:00|16923.37|16923.37|16923.37|16923.37|16923.37|16923.37|16923.37|16923.37|0
1622717170000|2021-06-03 10:46:10|16924.77|16924.77|16924.77|16924.77|16924.77|16924.77|16924.77|16924.77|0
1622717200000|2021-06-03 10:46:40|16926.17|16926.17|16926.17|16926.17|16926.17|16926.17|16926.17|16926.17|0
1622717530000|2021-06-03 10:52:10|16930.14|16930.14|16930.14|16930.14|16930.14|16930.14|16930.14|16930.14|0
1622717720000|2021-06-03 10:55:20|16928.74|16928.74|16928.74|16928.74|16928.74|16928.74|16928.74|16928.74|0
1622717800000|2021-06-03 10:56:40|16940.64|16940.64|16928.74|16928.74|16940.64|16940.64|16928.74|16928.74|0
1622717810000|2021-06-03 10:56:50|16925.94|16925.94|16924.55|16924.55|16925.94|16925.94|16924.55|16924.55|0
1622717830000|2021-06-03 10:57:10|16923.15|16923.15|16923.15|16923.15|16923.15|16923.15|16923.15|16923.15|0
1622717880000|2021-06-03 10:58:00|16919.18|16919.18|16919.18|16919.18|16919.18|16919.18|16919.18|16919.18|0
1622717990000|2021-06-03 10:59:50|16923.15|16923.15|16923.15|16923.15|16923.15|16923.15|16923.15|16923.15|0
1622718000000|2021-06-03 11:00:00|16925.94|16925.94|16925.94|16925.94|16928.74|16928.74|16925.94|16925.94|0
1622718080000|2021-06-03 11:01:20|16924.55|16924.55|16923.15|16923.15|16924.55|16924.55|16923.15|16923.15|0
1622718170000|2021-06-03 11:02:50|16924.3|16924.3|16925.44|16925.44|16925.44|16925.44|16924.3|16924.3|0
1622718180000|2021-06-03 11:03:00|16926.59|16926.59|16926.59|16926.59|16926.59|16926.59|16926.59|16926.59|0
1622718200000|2021-06-03 11:03:20|16925.44|16925.44|16925.44|16925.44|16925.44|16925.44|16925.44|16925.44|0
1622718250000|2021-06-03 11:04:10|16919.85|16919.85|16911.92|16911.92|16919.85|16919.85|16911.92|16911.92|0
1622718260000|2021-06-03 11:04:20|16915.88|16915.88|16915.88|16915.88|16915.88|16915.88|16915.88|16915.88|0
1622718300000|2021-06-03 11:05:00|16918.68|16918.68|16921.48|16921.48|16921.48|16921.48|16918.68|16918.68|0
1622718370000|2021-06-03 11:06:10|16917.51|16917.51|16917.51|16917.51|16917.51|16917.51|16917.51|16917.51|0
1622718430000|2021-06-03 11:07:10|16913.54|16913.54|16913.54|16913.54|16913.54|16913.54|16913.54|16913.54|0
1622718440000|2021-06-03 11:07:20|16909.57|16909.57|16909.57|16909.57|16909.57|16909.57|16909.57|16909.57|0
1622718450000|2021-06-03 11:07:30|16908.43|16908.43|16916.36|16916.36|16916.36|16916.36|16908.43|16908.43|0
1622718720000|2021-06-03 11:12:00|16919.16|16919.16|16919.16|16919.16|16919.16|16919.16|16919.16|16919.16|0
1622718840000|2021-06-03 11:14:00|16917.76|16917.76|16917.76|16917.76|16917.76|16917.76|16917.76|16917.76|0
1622719020000|2021-06-03 11:17:00|16914.96|16914.96|16914.96|16914.96|16914.96|16914.96|16914.96|16914.96|0
1622719050000|2021-06-03 11:17:30|16916.11|16916.11|16916.11|16916.11|16916.11|16916.11|16916.11|16916.11|0
1622719100000|2021-06-03 11:18:20|16914.71|16914.71|16914.71|16914.71|16914.71|16914.71|16914.71|16914.71|0
1622719200000|2021-06-03 11:20:00|16918.68|16918.68|16918.68|16918.68|16918.68|16918.68|16918.68|16918.68|0
1622719220000|2021-06-03 11:20:20|16917.53|16917.53|16917.53|16917.53|16917.53|16917.53|16917.53|16917.53|0
1622719240000|2021-06-03 11:20:40|16913.56|16913.56|16913.56|16913.56|16913.56|16913.56|16913.56|16913.56|0
1622719250000|2021-06-03 11:20:50|16909.6|16909.6|16901.66|16901.66|16909.6|16909.6|16901.66|16901.66|0
1622719280000|2021-06-03 11:21:20|16894.67|16894.67|16894.67|16894.67|16894.67|16894.67|16894.67|16894.67|0
1622719300000|2021-06-03 11:21:40|16906.57|16906.57|16906.57|16906.57|16906.57|16906.57|16906.57|16906.57|0
1622719310000|2021-06-03 11:21:50|16918.48|16918.48|16914.51|16914.51|16918.48|16918.48|16910.54|16910.54|0
1622719320000|2021-06-03 11:22:00|16918.48|16918.48|16918.48|16918.48|16918.48|16918.48|16918.48|16918.48|0
1622719380000|2021-06-03 11:23:00|16917.08|16917.08|16917.08|16917.08|16917.08|16917.08|16917.08|16917.08|0
1622719420000|2021-06-03 11:23:40|16914.28|16914.28|16914.28|16914.28|16914.28|16914.28|16914.28|16914.28|0
1622719450000|2021-06-03 11:24:10|16915.68|16915.68|16915.68|16915.68|16915.68|16915.68|16915.68|16915.68|0
1622719490000|2021-06-03 11:24:50|16917.98|16917.98|16917.98|16917.98|16917.98|16917.98|16917.98|16917.98|0
1622719570000|2021-06-03 11:26:10|16919.13|16919.13|16919.13|16919.13|16919.13|16919.13|16919.13|16919.13|0
1622719630000|2021-06-03 11:27:10|16920.52|16920.52|16920.52|16920.52|16920.52|16920.52|16920.52|16920.52|0
1622719780000|2021-06-03 11:29:40|16908.62|16908.62|16912.59|16912.59|16912.59|16912.59|16908.62|16908.62|0
1622719790000|2021-06-03 11:29:50|16909.79|16909.79|16909.79|16909.79|16909.79|16909.79|16909.79|16909.79|0
1622719800000|2021-06-03 11:30:00|16913.76|16913.76|16915.16|16915.16|16915.16|16915.16|16913.76|16913.76|0
1622719820000|2021-06-03 11:30:20|16913.76|16913.76|16913.76|16913.76|16913.76|16913.76|16913.76|16913.76|0
1622719830000|2021-06-03 11:30:30|16909.79|16909.79|16907.5|16907.5|16909.79|16909.79|16903.53|16903.53|0
1622719840000|2021-06-03 11:30:40|16911.46|16911.46|16911.46|16911.46|16911.46|16911.46|16911.46|16911.46|0
1622719860000|2021-06-03 11:31:00|16908.67|16908.67|16908.67|16908.67|16908.67|16908.67|16908.67|16908.67|0
1622719870000|2021-06-03 11:31:10|16910.07|16910.07|16910.07|16910.07|16910.07|16910.07|16910.07|16910.07|0
1622719900000|2021-06-03 11:31:40|16912.86|16912.86|16912.86|16912.86|16912.86|16912.86|16912.86|16912.86|0
1622719940000|2021-06-03 11:32:20|16904.93|16904.93|16904.93|16904.93|16904.93|16904.93|16904.93|16904.93|0
1622719980000|2021-06-03 11:33:00|16907.72|16907.72|16907.72|16907.72|16907.72|16907.72|16907.72|16907.72|0
1622720000000|2021-06-03 11:33:20|16903.53|16903.53|16903.53|16903.53|16903.53|16903.53|16903.53|16903.53|0
1622720060000|2021-06-03 11:34:20|16902.13|16902.13|16900.73|16900.73|16902.13|16902.13|16900.73|16900.73|0
1622720070000|2021-06-03 11:34:30|16902.13|16902.13|16902.13|16902.13|16902.13|16902.13|16902.13|16902.13|0
1622720140000|2021-06-03 11:35:40|16906.1|16906.1|16906.1|16906.1|16906.1|16906.1|16906.1|16906.1|0
1622720170000|2021-06-03 11:36:10|16902.13|16902.13|16904.93|16904.93|16904.93|16904.93|16902.13|16902.13|0
1622720260000|2021-06-03 11:37:40|16907.72|16907.72|16907.72|16907.72|16907.72|16907.72|16907.72|16907.72|0
1622720280000|2021-06-03 11:38:00|16906.32|16906.32|16906.32|16906.32|16906.32|16906.32|16906.32|16906.32|0
1622720300000|2021-06-03 11:38:20|16902.36|16902.36|16898.39|16898.39|16902.36|16902.36|16898.39|16898.39|0
1622720340000|2021-06-03 11:39:00|16895.59|16895.59|16895.59|16895.59|16895.59|16895.59|16895.59|16895.59|0
1622720400000|2021-06-03 11:40:00|16887.66|16887.66|16911.46|16911.46|16911.46|16911.46|16887.66|16887.66|0
1622720500000|2021-06-03 11:41:40|16912.86|16912.86|16912.86|16912.86|16912.86|16912.86|16912.86|16912.86|0
1622720540000|2021-06-03 11:42:20|16908.89|16908.89|16908.89|16908.89|16908.89|16908.89|16908.89|16908.89|0
1622720570000|2021-06-03 11:42:50|16911.69|16911.69|16911.69|16911.69|16911.69|16911.69|16911.69|16911.69|0
1622720580000|2021-06-03 11:43:00|16908.89|16908.89|16908.89|16908.89|16908.89|16908.89|16908.89|16908.89|0
1622720670000|2021-06-03 11:44:30|16912.86|16912.86|16912.86|16912.86|16912.86|16912.86|16912.86|16912.86|0
1622720780000|2021-06-03 11:46:20|16910.57|16910.57|16894.24|16894.24|16910.57|16910.57|16894.24|16894.24|0
1622720820000|2021-06-03 11:47:00|16897.04|16897.04|16897.04|16897.04|16897.04|16897.04|16897.04|16897.04|0
1622720850000|2021-06-03 11:47:30|16892.84|16892.84|16892.84|16892.84|16892.84|16892.84|16892.84|16892.84|0
1622720940000|2021-06-03 11:49:00|16888.88|16888.88|16892.84|16892.84|16892.84|16892.84|16888.88|16888.88|0
1622720960000|2021-06-03 11:49:20|16888.88|16888.88|16888.88|16888.88|16888.88|16888.88|16888.88|16888.88|0
1622721000000|2021-06-03 11:50:00|16884.91|16884.91|16884.91|16884.91|16888.88|16888.88|16884.91|16884.91|0
1622721060000|2021-06-03 11:51:00|16879.32|16879.32|16879.32|16879.32|16879.32|16879.32|16879.32|16879.32|0
1622721130000|2021-06-03 11:52:10|16875.35|16875.35|16875.35|16875.35|16875.35|16875.35|16875.35|16875.35|0
1622721180000|2021-06-03 11:53:00|16876.75|16876.75|16878.15|16878.15|16878.15|16878.15|16876.75|16876.75|0
1622721250000|2021-06-03 11:54:10|16875.35|16875.35|16875.35|16875.35|16875.35|16875.35|16875.35|16875.35|0
1622721260000|2021-06-03 11:54:20|16873.95|16873.95|16875.35|16875.35|16875.35|16875.35|16873.95|16873.95|0
1622721280000|2021-06-03 11:54:40|16876.75|16876.75|16876.75|16876.75|16876.75|16876.75|16876.75|16876.75|0
1622721290000|2021-06-03 11:54:50|16879.04|16879.04|16879.04|16879.04|16879.04|16879.04|16879.04|16879.04|0
1622721380000|2021-06-03 11:56:20|16875.08|16875.08|16875.08|16875.08|16875.08|16875.08|16875.08|16875.08|0
1622721470000|2021-06-03 11:57:50|16879.04|16879.04|16875.08|16875.08|16879.04|16879.04|16875.08|16875.08|0
1622721480000|2021-06-03 11:58:00|16877.87|16877.87|16877.87|16877.87|16877.87|16877.87|16877.87|16877.87|0
1622721490000|2021-06-03 11:58:10|16875.08|16875.08|16875.08|16875.08|16875.08|16875.08|16875.08|16875.08|0
1622721560000|2021-06-03 11:59:20|16873.93|16873.93|16872.78|16872.78|16875.08|16875.08|16872.78|16872.78|0
1622721570000|2021-06-03 11:59:30|16875.58|16875.58|16874.18|16874.18|16875.58|16875.58|16874.18|16874.18|0
1622721590000|2021-06-03 11:59:50|16878.15|16878.15|16878.15|16878.15|16878.15|16878.15|16878.15|16878.15|0
1622721620000|2021-06-03 12:00:20|16875.35|16875.35|16875.35|16875.35|16875.35|16875.35|16875.35|16875.35|0
1622721630000|2021-06-03 12:00:30|16871.38|16871.38|16871.38|16871.38|16871.38|16871.38|16871.38|16871.38|0
1622721670000|2021-06-03 12:01:10|16875.58|16875.58|16875.58|16875.58|16875.58|16875.58|16875.58|16875.58|0
1622721810000|2021-06-03 12:03:30|16877.87|16877.87|16873.68|16873.68|16877.87|16877.87|16872.53|16872.53|0
1622721860000|2021-06-03 12:04:20|16879.27|16879.27|16879.27|16879.27|16879.27|16879.27|16879.27|16879.27|0
1622721930000|2021-06-03 12:05:30|16873.68|16873.68|16873.68|16873.68|16873.68|16873.68|16873.68|16873.68|0
1622721950000|2021-06-03 12:05:50|16861.77|16861.77|16861.77|16861.77|16861.77|16861.77|16861.77|16861.77|0
1622721960000|2021-06-03 12:06:00|16864.57|16864.57|16864.57|16864.57|16864.57|16864.57|16864.57|16864.57|0
1622721980000|2021-06-03 12:06:20|16863.17|16863.17|16863.17|16863.17|16863.17|16863.17|16863.17|16863.17|0
1622722400000|2021-06-03 12:13:20|16867.37|16867.37|16867.37|16867.37|16868.76|16868.76|16867.37|16867.37|0
1622722520000|2021-06-03 12:15:20|16868.76|16868.76|16868.76|16868.76|16868.76|16868.76|16868.76|16868.76|0
1622722590000|2021-06-03 12:16:30|16876.7|16876.7|16880.67|16880.67|16880.67|16880.67|16876.7|16876.7|0
1622722730000|2021-06-03 12:18:50|16884.64|16884.64|16884.64|16884.64|16884.64|16884.64|16884.64|16884.64|0
1622722740000|2021-06-03 12:19:00|16888.83|16888.83|16888.83|16888.83|16888.83|16888.83|16888.83|16888.83|0
1622722800000|2021-06-03 12:20:00|16891.63|16891.63|16891.63|16891.63|16891.63|16891.63|16891.63|16891.63|0
1622722810000|2021-06-03 12:20:10|16895.59|16895.59|16895.59|16895.59|16895.59|16895.59|16895.59|16895.59|0
1622722890000|2021-06-03 12:21:30|16899.56|16899.56|16898.16|16898.16|16899.56|16899.56|16898.16|16898.16|0
1622722920000|2021-06-03 12:22:00|16900.96|16900.96|16902.36|16902.36|16902.36|16902.36|16899.56|16899.56|0
1622722970000|2021-06-03 12:22:50|16903.51|16903.51|16902.36|16902.36|16903.51|16903.51|16902.36|16902.36|0
1622722980000|2021-06-03 12:23:00|16906.32|16906.32|16906.32|16906.32|16906.32|16906.32|16906.32|16906.32|0
1622723000000|2021-06-03 12:23:20|16907.72|16907.72|16907.72|16907.72|16907.72|16907.72|16907.72|16907.72|0
1622723070000|2021-06-03 12:24:30|16911.69|16911.69|16915.66|16915.66|16915.66|16915.66|16911.69|16911.69|0
1622723080000|2021-06-03 12:24:40|16917.06|16917.06|16917.06|16917.06|16917.06|16917.06|16917.06|16917.06|0
1622723100000|2021-06-03 12:25:00|16918.45|16918.45|16918.45|16918.45|16918.45|16918.45|16918.45|16918.45|0
1622723130000|2021-06-03 12:25:30|16922.42|16922.42|16922.42|16922.42|16922.42|16922.42|16922.42|16922.42|0
1622723160000|2021-06-03 12:26:00|16923.57|16923.57|16923.57|16923.57|16923.57|16923.57|16923.57|16923.57|0
1622723280000|2021-06-03 12:28:00|16920.77|16920.77|16920.77|16920.77|16920.77|16920.77|16920.77|16920.77|0
1622723420000|2021-06-03 12:30:20|16916.81|16916.81|16916.81|16916.81|16916.81|16916.81|16916.81|16916.81|0
1622723460000|2021-06-03 12:31:00|16918.2|16918.2|16923.8|16923.8|16923.8|16923.8|16918.2|16918.2|0
1622723520000|2021-06-03 12:32:00|16925.19|16925.19|16925.19|16925.19|16925.19|16925.19|16925.19|16925.19|0
1622723540000|2021-06-03 12:32:20|16922.4|16922.4|16921|16921|16922.4|16922.4|16921|16921|0
1622723650000|2021-06-03 12:34:10|16917.03|16917.03|16917.03|16917.03|16917.03|16917.03|16917.03|16917.03|0
1622723670000|2021-06-03 12:34:30|16918.18|16918.18|16918.18|16918.18|16918.18|16918.18|16918.18|16918.18|0
1622723700000|2021-06-03 12:35:00|16919.33|16919.33|16919.33|16919.33|16921.62|16921.62|16919.33|16919.33|0
1622723710000|2021-06-03 12:35:10|16918.18|16918.18|16918.18|16918.18|16918.18|16918.18|16918.18|16918.18|0
1622723790000|2021-06-03 12:36:30|16917.03|16917.03|16917.03|16917.03|16917.03|16917.03|16917.03|16917.03|0
1622723890000|2021-06-03 12:38:10|16921.23|16921.23|16921.23|16921.23|16921.23|16921.23|16921.23|16921.23|0
1622724030000|2021-06-03 12:40:30|16923.52|16923.52|16923.52|16923.52|16924.67|16924.67|16923.52|16923.52|0
1622724040000|2021-06-03 12:40:40|16927.49|16927.49|16928.64|16928.64|16928.64|16928.64|16927.49|16927.49|0
1622724180000|2021-06-03 12:43:00|16927.49|16927.49|16927.49|16927.49|16928.64|16928.64|16927.49|16927.49|0
1622724200000|2021-06-03 12:43:20|16928.89|16928.89|16927.49|16927.49|16928.89|16928.89|16927.49|16927.49|0
1622724210000|2021-06-03 12:43:30|16930.29|16930.29|16930.29|16930.29|16930.29|16930.29|16930.29|16930.29|0
1622724220000|2021-06-03 12:43:40|16934.25|16934.25|16937.05|16937.05|16937.05|16937.05|16934.25|16934.25|0
1622724250000|2021-06-03 12:44:10|16941.02|16941.02|16941.02|16941.02|16941.02|16941.02|16941.02|16941.02|0
1622724330000|2021-06-03 12:45:30|16942.42|16942.42|16942.42|16942.42|16942.42|16942.42|16942.42|16942.42|0
1622724340000|2021-06-03 12:45:40|16941.02|16941.02|16941.02|16941.02|16941.02|16941.02|16941.02|16941.02|0
1622724360000|2021-06-03 12:46:00|16943.81|16943.81|16943.81|16943.81|16943.81|16943.81|16943.81|16943.81|0
1622724370000|2021-06-03 12:46:10|16947.78|16947.78|16947.78|16947.78|16947.78|16947.78|16947.78|16947.78|0
1622724380000|2021-06-03 12:46:20|16949.18|16949.18|16949.18|16949.18|16949.18|16949.18|16949.18|16949.18|0
1622724410000|2021-06-03 12:46:50|16944.99|16944.99|16944.99|16944.99|16944.99|16944.99|16944.99|16944.99|0
1622724420000|2021-06-03 12:47:00|16948.95|16948.95|16948.95|16948.95|16948.95|16948.95|16948.95|16948.95|0
1622724460000|2021-06-03 12:47:40|16951.75|16951.75|16951.75|16951.75|16951.75|16951.75|16951.75|16951.75|0
1622724690000|2021-06-03 12:51:30|16947.78|16947.78|16942.19|16942.19|16947.78|16947.78|16942.19|16942.19|0
1622724800000|2021-06-03 12:53:20|16943.59|16943.59|16943.59|16943.59|16943.59|16943.59|16943.59|16943.59|0
1622724830000|2021-06-03 12:53:50|16944.99|16944.99|16944.99|16944.99|16944.99|16944.99|16944.99|16944.99|0
1622724900000|2021-06-03 12:55:00|16943.59|16943.59|16943.59|16943.59|16943.59|16943.59|16943.59|16943.59|0
1622725010000|2021-06-03 12:56:50|16942.19|16942.19|16942.19|16942.19|16942.19|16942.19|16942.19|16942.19|0
1622725110000|2021-06-03 12:58:30|16940.79|16940.79|16940.79|16940.79|16940.79|16940.79|16940.79|16940.79|0
1622725130000|2021-06-03 12:58:50|16939.39|16939.39|16939.39|16939.39|16939.39|16939.39|16939.39|16939.39|0
1622725210000|2021-06-03 13:00:10|16936.6|16936.6|16936.6|16936.6|16936.6|16936.6|16936.6|16936.6|0
1622725250000|2021-06-03 13:00:50|16939.39|16939.39|16943.36|16943.36|16943.36|16943.36|16939.39|16939.39|0
1622725320000|2021-06-03 13:02:00|16941.96|16941.96|16941.96|16941.96|16941.96|16941.96|16941.96|16941.96|0
1622725480000|2021-06-03 13:04:40|16944.76|16944.76|16944.76|16944.76|16944.76|16944.76|16944.76|16944.76|0
1622725640000|2021-06-03 13:07:20|16946.16|16946.16|16946.16|16946.16|16946.16|16946.16|16946.16|16946.16|0
1622725650000|2021-06-03 13:07:30|16947.56|16947.56|16947.56|16947.56|16947.56|16947.56|16947.56|16947.56|0
1622725680000|2021-06-03 13:08:00|16946.16|16946.16|16946.16|16946.16|16946.16|16946.16|16946.16|16946.16|0
1622725760000|2021-06-03 13:09:20|16950.13|16950.13|16950.13|16950.13|16950.13|16950.13|16950.13|16950.13|0
1622725800000|2021-06-03 13:10:00|16954.09|16954.09|16954.09|16954.09|16954.09|16954.09|16954.09|16954.09|0
1622725810000|2021-06-03 13:10:10|16956.89|16956.89|16956.89|16956.89|16956.89|16956.89|16956.89|16956.89|0
1622725830000|2021-06-03 13:10:30|16954.09|16954.09|16954.09|16954.09|16954.09|16954.09|16954.09|16954.09|0
1622726180000|2021-06-03 13:16:20|16955.49|16955.49|16955.49|16955.49|16955.49|16955.49|16955.49|16955.49|0
1622726400000|2021-06-03 13:20:00|16956.89|16956.89|16958.29|16958.29|16958.29|16958.29|16956.89|16956.89|0
1622726410000|2021-06-03 13:20:10|16959.69|16959.69|16965.28|16965.28|16965.28|16965.28|16959.69|16959.69|0
1622726420000|2021-06-03 13:20:20|16969.25|16969.25|16969.25|16969.25|16969.25|16969.25|16969.25|16969.25|0
1622726430000|2021-06-03 13:20:30|16970.64|16970.64|16970.64|16970.64|16970.64|16970.64|16970.64|16970.64|0
1622726510000|2021-06-03 13:21:50|16972.04|16972.04|16970.64|16970.64|16972.04|16972.04|16970.64|16970.64|0
1622726520000|2021-06-03 13:22:00|16972.04|16972.04|16972.04|16972.04|16972.04|16972.04|16972.04|16972.04|0
1622726720000|2021-06-03 13:25:20|16970.64|16970.64|16969.25|16969.25|16970.64|16970.64|16969.25|16969.25|0
1622726730000|2021-06-03 13:25:30|16967.85|16967.85|16970.64|16970.64|16970.64|16970.64|16967.85|16967.85|0
1622726760000|2021-06-03 13:26:00|16967.85|16967.85|16967.85|16967.85|16967.85|16967.85|16967.85|16967.85|0
1622726780000|2021-06-03 13:26:20|16970.64|16970.64|16970.64|16970.64|16970.64|16970.64|16970.64|16970.64|0
1622726800000|2021-06-03 13:26:40|16972.04|16972.04|16972.04|16972.04|16972.04|16972.04|16972.04|16972.04|0
1622726860000|2021-06-03 13:27:40|16969.25|16969.25|16969.25|16969.25|16969.25|16969.25|16969.25|16969.25|0
1622726900000|2021-06-03 13:28:20|16967.85|16967.85|16969.25|16969.25|16969.25|16969.25|16967.85|16967.85|0
1622726910000|2021-06-03 13:28:30|16972.04|16972.04|16967.85|16967.85|16972.04|16972.04|16967.85|16967.85|0
1622726940000|2021-06-03 13:29:00|16972.04|16972.04|16972.04|16972.04|16972.04|16972.04|16972.04|16972.04|0
1622726980000|2021-06-03 13:29:40|16976.01|16976.01|16976.01|16976.01|16976.01|16976.01|16976.01|16976.01|0
1622727000000|2021-06-03 13:30:00|16977.16|16977.16|16982.75|16982.75|16982.75|16982.75|16977.16|16977.16|0
1622727010000|2021-06-03 13:30:10|16978.55|16978.55|16978.55|16978.55|16978.55|16978.55|16978.55|16978.55|0
1622727020000|2021-06-03 13:30:20|16982.52|16982.52|16990.46|16990.46|16990.46|16990.46|16982.52|16982.52|0
1622727030000|2021-06-03 13:30:30|16989.06|16989.06|16989.06|16989.06|16989.06|16989.06|16989.06|16989.06|0
1622727080000|2021-06-03 13:31:20|16986.26|16986.26|16986.26|16986.26|16986.26|16986.26|16986.26|16986.26|0
1622727090000|2021-06-03 13:31:30|16984.87|16984.87|16984.87|16984.87|16984.87|16984.87|16984.87|16984.87|0
1622727140000|2021-06-03 13:32:20|16980.9|16980.9|16980.9|16980.9|16980.9|16980.9|16980.9|16980.9|0
1622727160000|2021-06-03 13:32:40|16973.91|16973.91|16973.91|16973.91|16973.91|16973.91|16973.91|16973.91|0
1622727170000|2021-06-03 13:32:50|16972.76|16972.76|16974.16|16974.16|16974.16|16974.16|16972.76|16972.76|0
1622727180000|2021-06-03 13:33:00|16971.36|16971.36|16972.76|16972.76|16972.76|16972.76|16971.36|16971.36|0
1622727240000|2021-06-03 13:34:00|16976.73|16976.73|16979.52|16979.52|16979.52|16979.52|16976.73|16976.73|0
1622727250000|2021-06-03 13:34:10|16983.49|16983.49|16984.89|16984.89|16984.89|16984.89|16983.49|16983.49|0
1622727330000|2021-06-03 13:35:30|16988.86|16988.86|16993.05|16993.05|16993.05|16993.05|16988.86|16988.86|0
1622727340000|2021-06-03 13:35:40|16991.65|16991.65|16991.65|16991.65|16991.65|16991.65|16991.65|16991.65|0
1622727440000|2021-06-03 13:37:20|16990.26|16990.26|16990.26|16990.26|16990.26|16990.26|16990.26|16990.26|0
1622727490000|2021-06-03 13:38:10|16987.46|16987.46|16988.86|16988.86|16988.86|16988.86|16987.46|16987.46|0
1622727510000|2021-06-03 13:38:30|16984.66|16984.66|16984.66|16984.66|16984.66|16984.66|16984.66|16984.66|0
1622727520000|2021-06-03 13:38:40|16976.73|16976.73|16976.73|16976.73|16976.73|16976.73|16976.73|16976.73|0
1622727570000|2021-06-03 13:39:30|16977.88|16977.88|16979.02|16979.02|16979.02|16979.02|16977.88|16977.88|0
1622727580000|2021-06-03 13:39:40|16977.88|16977.88|16977.88|16977.88|16977.88|16977.88|16977.88|16977.88|0
1622727600000|2021-06-03 13:40:00|16979.27|16979.27|16979.27|16979.27|16979.27|16979.27|16979.27|16979.27|0
1622727650000|2021-06-03 13:40:50|16987.21|16987.21|16987.21|16987.21|16987.21|16987.21|16987.21|16987.21|0
1622727720000|2021-06-03 13:42:00|16984.41|16984.41|16984.41|16984.41|16984.41|16984.41|16984.41|16984.41|0
1622727730000|2021-06-03 13:42:10|16987.21|16987.21|16987.21|16987.21|16987.21|16987.21|16987.21|16987.21|0
1622727790000|2021-06-03 13:43:10|16979.27|16979.27|16979.27|16979.27|16979.27|16979.27|16979.27|16979.27|0
1622727800000|2021-06-03 13:43:20|16973.68|16973.68|16973.68|16973.68|16973.68|16973.68|16973.68|16973.68|0
1622727830000|2021-06-03 13:43:50|16977.65|16977.65|16977.65|16977.65|16977.65|16977.65|16977.65|16977.65|0
1622727840000|2021-06-03 13:44:00|16974.85|16974.85|16974.85|16974.85|16974.85|16974.85|16974.85|16974.85|0
1622727850000|2021-06-03 13:44:10|16973.46|16973.46|16969.49|16969.49|16973.46|16973.46|16969.49|16969.49|0
1622727870000|2021-06-03 13:44:30|16965.29|16965.29|16965.29|16965.29|16965.29|16965.29|16965.29|16965.29|0
1622727930000|2021-06-03 13:45:30|16968.09|16968.09|16968.09|16968.09|16968.09|16968.09|16968.09|16968.09|0
1622727960000|2021-06-03 13:46:00|16970.89|16970.89|16970.89|16970.89|16970.89|16970.89|16970.89|16970.89|0
1622728060000|2021-06-03 13:47:40|16969.49|16969.49|16969.49|16969.49|16969.49|16969.49|16969.49|16969.49|0
1622728120000|2021-06-03 13:48:40|16961.55|16961.55|16961.55|16961.55|16961.55|16961.55|16961.55|16961.55|0
1622728130000|2021-06-03 13:48:50|16957.58|16957.58|16950.82|16950.82|16957.58|16957.58|16950.82|16950.82|0
1622728150000|2021-06-03 13:49:10|16949.42|16949.42|16949.42|16949.42|16949.42|16949.42|16949.42|16949.42|0
1622728160000|2021-06-03 13:49:20|16950.82|16950.82|16950.82|16950.82|16950.82|16950.82|16950.82|16950.82|0
1622728220000|2021-06-03 13:50:20|16954.79|16954.79|16956.19|16956.19|16957.58|16957.58|16954.79|16954.79|0
1622728300000|2021-06-03 13:51:40|16953.39|16953.39|16953.39|16953.39|16953.39|16953.39|16953.39|16953.39|0
1622728330000|2021-06-03 13:52:10|16954.79|16954.79|16954.79|16954.79|16954.79|16954.79|16954.79|16954.79|0
1622728390000|2021-06-03 13:53:10|16952.49|16952.49|16952.49|16952.49|16952.49|16952.49|16952.49|16952.49|0
1622728400000|2021-06-03 13:53:20|16951.09|16951.09|16951.09|16951.09|16951.09|16951.09|16951.09|16951.09|0
1622728420000|2021-06-03 13:53:40|16952.49|16952.49|16952.49|16952.49|16952.49|16952.49|16952.49|16952.49|0
1622728500000|2021-06-03 13:55:00|16953.89|16953.89|16953.89|16953.89|16953.89|16953.89|16953.89|16953.89|0
1622728560000|2021-06-03 13:56:00|16956.69|16956.69|16956.69|16956.69|16956.69|16956.69|16956.69|16956.69|0
1622728570000|2021-06-03 13:56:10|16958.08|16958.08|16958.08|16958.08|16958.08|16958.08|16958.08|16958.08|0
1622728630000|2021-06-03 13:57:10|16959.48|16959.48|16960.63|16960.63|16960.63|16960.63|16959.48|16959.48|0
1622728690000|2021-06-03 13:58:10|16961.78|16961.78|16961.78|16961.78|16961.78|16961.78|16961.78|16961.78|0
1622728700000|2021-06-03 13:58:20|16964.57|16964.57|16964.57|16964.57|16964.57|16964.57|16964.57|16964.57|0
1622728780000|2021-06-03 13:59:40|16963.18|16963.18|16961.78|16961.78|16963.18|16963.18|16961.78|16961.78|0
1622728800000|2021-06-03 14:00:00|16963.18|16963.18|16963.18|16963.18|16963.18|16963.18|16963.18|16963.18|0
1622728820000|2021-06-03 14:00:20|16971.11|16971.11|16971.11|16971.11|16971.11|16971.11|16971.11|16971.11|0
1622728830000|2021-06-03 14:00:30|16969.71|16969.71|16969.71|16969.71|16969.71|16969.71|16969.71|16969.71|0
1622728840000|2021-06-03 14:00:40|16972.51|16972.51|16972.51|16972.51|16972.51|16972.51|16972.51|16972.51|0
1622728880000|2021-06-03 14:01:20|16969.71|16969.71|16969.71|16969.71|16969.71|16969.71|16969.71|16969.71|0
1622728890000|2021-06-03 14:01:30|16961.78|16961.78|16961.78|16961.78|16961.78|16961.78|16961.78|16961.78|0
1622728900000|2021-06-03 14:01:40|16957.81|16957.81|16953.84|16953.84|16957.81|16957.81|16953.84|16953.84|0
1622728910000|2021-06-03 14:01:50|16952.45|16952.45|16952.45|16952.45|16952.45|16952.45|16952.45|16952.45|0
1622728920000|2021-06-03 14:02:00|16953.84|16953.84|16953.84|16953.84|16953.84|16953.84|16953.84|16953.84|0
1622728980000|2021-06-03 14:03:00|16955.24|16955.24|16953.84|16953.84|16955.24|16955.24|16953.84|16953.84|0
1622729000000|2021-06-03 14:03:20|16956.64|16956.64|16956.64|16956.64|16956.64|16956.64|16956.64|16956.64|0
1622729060000|2021-06-03 14:04:20|16955.24|16955.24|16955.24|16955.24|16955.24|16955.24|16955.24|16955.24|0
1622729110000|2021-06-03 14:05:10|16956.64|16956.64|16956.64|16956.64|16956.64|16956.64|16956.64|16956.64|0
1622729120000|2021-06-03 14:05:20|16958.04|16958.04|16956.89|16956.89|16958.04|16958.04|16956.89|16956.89|0
1622729130000|2021-06-03 14:05:30|16959.69|16959.69|16959.69|16959.69|16959.69|16959.69|16959.69|16959.69|0
1622729160000|2021-06-03 14:06:00|16961.08|16961.08|16962.48|16962.48|16962.48|16962.48|16961.08|16961.08|0
1622729170000|2021-06-03 14:06:10|16961.08|16961.08|16961.08|16961.08|16961.08|16961.08|16961.08|16961.08|0
1622729290000|2021-06-03 14:08:10|16959.69|16959.69|16959.69|16959.69|16959.69|16959.69|16959.69|16959.69|0
1622729310000|2021-06-03 14:08:30|16961.08|16961.08|16961.08|16961.08|16961.08|16961.08|16961.08|16961.08|0
1622729340000|2021-06-03 14:09:00|16962.48|16962.48|16966.68|16966.68|16966.68|16966.68|16962.48|16962.48|0
1622729390000|2021-06-03 14:09:50|16969.47|16969.47|16966.68|16966.68|16969.47|16969.47|16966.68|16966.68|0
1622729400000|2021-06-03 14:10:00|16968.07|16968.07|16968.07|16968.07|16968.07|16968.07|16968.07|16968.07|0
1622729430000|2021-06-03 14:10:30|16972.04|16972.04|16976.01|16976.01|16976.01|16976.01|16972.04|16972.04|0
1622729440000|2021-06-03 14:10:40|16974.61|16974.61|16974.61|16974.61|16974.61|16974.61|16974.61|16974.61|0
1622729460000|2021-06-03 14:11:00|16976.01|16976.01|16977.41|16977.41|16977.41|16977.41|16976.01|16976.01|0
1622729500000|2021-06-03 14:11:40|16978.8|16978.8|16978.8|16978.8|16978.8|16978.8|16978.8|16978.8|0
1622729530000|2021-06-03 14:12:10|16981.6|16981.6|16981.6|16981.6|16981.6|16981.6|16981.6|16981.6|0
1622729540000|2021-06-03 14:12:20|16985.57|16985.57|16985.57|16985.57|16985.57|16985.57|16985.57|16985.57|0
1622729560000|2021-06-03 14:12:40|16989.54|16989.54|16989.54|16989.54|16989.54|16989.54|16989.54|16989.54|0
1622729590000|2021-06-03 14:13:10|16993.5|16993.5|16993.5|16993.5|16993.5|16993.5|16993.5|16993.5|0
1622729650000|2021-06-03 14:14:10|16990.71|16990.71|16989.31|16989.31|16990.71|16990.71|16989.31|16989.31|0
1622729720000|2021-06-03 14:15:20|16986.51|16986.51|16986.51|16986.51|16986.51|16986.51|16986.51|16986.51|0
1622729730000|2021-06-03 14:15:30|16982.55|16982.55|16982.55|16982.55|16982.55|16982.55|16982.55|16982.55|0
1622729820000|2021-06-03 14:17:00|16983.94|16983.94|16983.94|16983.94|16983.94|16983.94|16983.94|16983.94|0
1622729870000|2021-06-03 14:17:50|16982.8|16982.8|16982.8|16982.8|16982.8|16982.8|16982.8|16982.8|0
1622729890000|2021-06-03 14:18:10|16980|16980|16981.4|16981.4|16981.4|16981.4|16980|16980|0
1622730110000|2021-06-03 14:21:50|16980|16980|16980|16980|16980|16980|16980|16980|0
1622730120000|2021-06-03 14:22:00|16981.4|16981.4|16981.4|16981.4|16981.4|16981.4|16981.4|16981.4|0
1622730250000|2021-06-03 14:24:10|16984.19|16984.19|16985.59|16985.59|16985.59|16985.59|16984.19|16984.19|0
1622730260000|2021-06-03 14:24:20|16986.99|16986.99|16986.99|16986.99|16986.99|16986.99|16986.99|16986.99|0
1622730310000|2021-06-03 14:25:10|16985.59|16985.59|16985.59|16985.59|16985.59|16985.59|16985.59|16985.59|0
1622730330000|2021-06-03 14:25:30|16984.19|16984.19|16984.19|16984.19|16984.19|16984.19|16984.19|16984.19|0
1622730340000|2021-06-03 14:25:40|16985.59|16985.59|16985.59|16985.59|16985.59|16985.59|16985.59|16985.59|0
1622730370000|2021-06-03 14:26:10|16982.8|16982.8|16982.8|16982.8|16982.8|16982.8|16982.8|16982.8|0
1622730380000|2021-06-03 14:26:20|16978.83|16978.83|16978.83|16978.83|16978.83|16978.83|16978.83|16978.83|0
1622730420000|2021-06-03 14:27:00|16976.53|16976.53|16976.53|16976.53|16976.53|16976.53|16976.53|16976.53|0
1622730480000|2021-06-03 14:28:00|16975.38|16975.38|16975.38|16975.38|16975.38|16975.38|16975.38|16975.38|0
1622730500000|2021-06-03 14:28:20|16974.24|16974.24|16973.09|16973.09|16974.24|16974.24|16973.09|16973.09|0
1622730540000|2021-06-03 14:29:00|16965.15|16965.15|16960.04|16960.04|16965.15|16965.15|16960.04|16960.04|0
1622730570000|2021-06-03 14:29:30|16958.64|16958.64|16958.64|16958.64|16958.64|16958.64|16958.64|16958.64|0
1622730580000|2021-06-03 14:29:40|16950.7|16950.7|16950.7|16950.7|16950.7|16950.7|16950.7|16950.7|0
1622730590000|2021-06-03 14:29:50|16949.56|16949.56|16949.56|16949.56|16949.56|16949.56|16949.56|16949.56|0
1622730610000|2021-06-03 14:30:10|16953.52|16953.52|16954.92|16954.92|16954.92|16954.92|16953.52|16953.52|0
1622730650000|2021-06-03 14:30:50|16956.07|16956.07|16956.07|16956.07|16956.07|16956.07|16956.07|16956.07|0
1622730670000|2021-06-03 14:31:10|16957.47|16957.47|16958.62|16958.62|16958.62|16958.62|16957.47|16957.47|0
1622730680000|2021-06-03 14:31:20|16962.58|16962.58|16962.58|16962.58|16962.58|16962.58|16962.58|16962.58|0
1622730690000|2021-06-03 14:31:30|16963.98|16963.98|16963.98|16963.98|16963.98|16963.98|16963.98|16963.98|0
1622730700000|2021-06-03 14:31:40|16965.38|16965.38|16965.38|16965.38|16965.38|16965.38|16965.38|16965.38|0
1622730720000|2021-06-03 14:32:00|16966.78|16966.78|16966.78|16966.78|16966.78|16966.78|16966.78|16966.78|0
1622730770000|2021-06-03 14:32:50|16967.93|16967.93|16967.93|16967.93|16967.93|16967.93|16967.93|16967.93|0
1622730780000|2021-06-03 14:33:00|16969.32|16969.32|16970.72|16970.72|16970.72|16970.72|16969.32|16969.32|0
1622730790000|2021-06-03 14:33:10|16966.75|16966.75|16966.75|16966.75|16966.75|16966.75|16966.75|16966.75|0
1622730800000|2021-06-03 14:33:20|16969.55|16969.55|16969.55|16969.55|16969.55|16969.55|16969.55|16969.55|0
1622730830000|2021-06-03 14:33:50|16968.4|16968.4|16968.4|16968.4|16968.4|16968.4|16968.4|16968.4|0
1622730860000|2021-06-03 14:34:20|16965.61|16965.61|16962.81|16962.81|16965.61|16965.61|16962.81|16962.81|0
1622730870000|2021-06-03 14:34:30|16963.96|16963.96|16963.96|16963.96|16963.96|16963.96|16963.96|16963.96|0
1622730880000|2021-06-03 14:34:40|16967.93|16967.93|16967.93|16967.93|16967.93|16967.93|16967.93|16967.93|0
1622730900000|2021-06-03 14:35:00|16969.32|16969.32|16969.32|16969.32|16969.32|16969.32|16969.32|16969.32|0
1622730960000|2021-06-03 14:36:00|16970.72|16970.72|16970.72|16970.72|16970.72|16970.72|16970.72|16970.72|0
1622730970000|2021-06-03 14:36:10|16969.32|16969.32|16969.32|16969.32|16969.32|16969.32|16969.32|16969.32|0
1622731000000|2021-06-03 14:36:40|16970.72|16970.72|16970.72|16970.72|16970.72|16970.72|16970.72|16970.72|0
1622731080000|2021-06-03 14:38:00|16966.75|16966.75|16966.75|16966.75|16966.75|16966.75|16966.75|16966.75|0
1622731100000|2021-06-03 14:38:20|16965.36|16965.36|16965.36|16965.36|16965.36|16965.36|16965.36|16965.36|0
1622731140000|2021-06-03 14:39:00|16963.06|16963.06|16963.06|16963.06|16963.06|16963.06|16963.06|16963.06|0
1622731160000|2021-06-03 14:39:20|16959.09|16959.09|16955.12|16955.12|16959.09|16959.09|16955.12|16955.12|0
1622731170000|2021-06-03 14:39:30|16956.27|16956.27|16956.27|16956.27|16956.27|16956.27|16956.27|16956.27|0
1622731180000|2021-06-03 14:39:40|16952.3|16952.3|16952.3|16952.3|16952.3|16952.3|16952.3|16952.3|0
1622731190000|2021-06-03 14:39:50|16951.16|16951.16|16951.16|16951.16|16951.16|16951.16|16951.16|16951.16|0
1622731220000|2021-06-03 14:40:20|16949.76|16949.76|16949.76|16949.76|16949.76|16949.76|16949.76|16949.76|0
1622731230000|2021-06-03 14:40:30|16948.36|16948.36|16946.96|16946.96|16948.36|16948.36|16946.96|16946.96|0
1622731240000|2021-06-03 14:40:40|16948.36|16948.36|16949.76|16949.76|16949.76|16949.76|16948.36|16948.36|0
1622731270000|2021-06-03 14:41:10|16945.56|16945.56|16945.56|16945.56|16945.56|16945.56|16945.56|16945.56|0
1622731320000|2021-06-03 14:42:00|16941.6|16941.6|16941.6|16941.6|16941.6|16941.6|16941.6|16941.6|0
1622731380000|2021-06-03 14:43:00|16942.99|16942.99|16942.99|16942.99|16942.99|16942.99|16942.99|16942.99|0
1622731390000|2021-06-03 14:43:10|16950.93|16950.93|16950.93|16950.93|16950.93|16950.93|16950.93|16950.93|0
1622731420000|2021-06-03 14:43:40|16942.99|16942.99|16939.03|16939.03|16942.99|16942.99|16939.03|16939.03|0
1622731440000|2021-06-03 14:44:00|16942.99|16942.99|16942.99|16942.99|16942.99|16942.99|16942.99|16942.99|0
1622731460000|2021-06-03 14:44:20|16941.6|16941.6|16941.6|16941.6|16941.6|16941.6|16941.6|16941.6|0
1622731520000|2021-06-03 14:45:20|16940.2|16940.2|16941.6|16941.6|16941.6|16941.6|16940.2|16940.2|0
1622731570000|2021-06-03 14:46:10|16940.2|16940.2|16940.2|16940.2|16940.2|16940.2|16940.2|16940.2|0
1622731610000|2021-06-03 14:46:50|16941.6|16941.6|16941.6|16941.6|16941.6|16941.6|16941.6|16941.6|0
1622731640000|2021-06-03 14:47:20|16942.99|16942.99|16942.99|16942.99|16942.99|16942.99|16942.99|16942.99|0
1622731660000|2021-06-03 14:47:40|16944.39|16944.39|16952.33|16952.33|16952.33|16952.33|16944.39|16944.39|0
1622731720000|2021-06-03 14:48:40|16953.73|16953.73|16953.73|16953.73|16953.73|16953.73|16953.73|16953.73|0
1622731730000|2021-06-03 14:48:50|16955.12|16955.12|16957.92|16957.92|16957.92|16957.92|16955.12|16955.12|0
1622731740000|2021-06-03 14:49:00|16959.32|16959.32|16959.32|16959.32|16959.32|16959.32|16959.32|16959.32|0
1622731760000|2021-06-03 14:49:20|16956.52|16956.52|16956.52|16956.52|16956.52|16956.52|16956.52|16956.52|0
1622731790000|2021-06-03 14:49:50|16953.73|16953.73|16955.12|16955.12|16955.12|16955.12|16953.73|16953.73|0
1622731860000|2021-06-03 14:51:00|16956.52|16956.52|16956.52|16956.52|16956.52|16956.52|16956.52|16956.52|0
1622731910000|2021-06-03 14:51:50|16952.33|16952.33|16953.73|16953.73|16953.73|16953.73|16952.33|16952.33|0
1622731960000|2021-06-03 14:52:40|16956.02|16956.02|16956.02|16956.02|16956.02|16956.02|16956.02|16956.02|0
1622731980000|2021-06-03 14:53:00|16957.42|16957.42|16958.82|16958.82|16958.82|16958.82|16957.42|16957.42|0
1622732020000|2021-06-03 14:53:40|16960.22|16960.22|16960.22|16960.22|16960.22|16960.22|16960.22|16960.22|0
1622732100000|2021-06-03 14:55:00|16958.82|16958.82|16958.82|16958.82|16958.82|16958.82|16958.82|16958.82|0
1622732230000|2021-06-03 14:57:10|16957.42|16957.42|16957.42|16957.42|16957.42|16957.42|16957.42|16957.42|0
1622732240000|2021-06-03 14:57:20|16956.02|16956.02|16956.02|16956.02|16956.02|16956.02|16956.02|16956.02|0
1622732250000|2021-06-03 14:57:30|16952.05|16952.05|16952.05|16952.05|16952.05|16952.05|16952.05|16952.05|0
1622732360000|2021-06-03 14:59:20|16956.02|16956.02|16956.02|16956.02|16956.02|16956.02|16956.02|16956.02|0
1622732390000|2021-06-03 14:59:50|16952.05|16952.05|16950.66|16950.66|16952.05|16952.05|16950.66|16950.66|0
1622732400000|2021-06-03 15:00:00|16952.05|16952.05|16952.05|16952.05|16952.05|16952.05|16952.05|16952.05|0
1622732410000|2021-06-03 15:00:10|16950.66|16950.66|16950.66|16950.66|16950.66|16950.66|16950.66|16950.66|0
1622732480000|2021-06-03 15:01:20|16949.26|16949.26|16946.46|16946.46|16949.26|16949.26|16946.46|16946.46|0
1622732490000|2021-06-03 15:01:30|16947.86|16947.86|16946.46|16946.46|16947.86|16947.86|16946.46|16946.46|0
1622732520000|2021-06-03 15:02:00|16947.86|16947.86|16949.26|16949.26|16949.26|16949.26|16947.86|16947.86|0
1622732530000|2021-06-03 15:02:10|16947.86|16947.86|16955.8|16955.8|16955.8|16955.8|16947.86|16947.86|0
1622732540000|2021-06-03 15:02:20|16957.19|16957.19|16961.16|16961.16|16961.16|16961.16|16957.19|16957.19|0
1622732570000|2021-06-03 15:02:50|16956.97|16956.97|16958.37|16958.37|16958.37|16958.37|16956.97|16956.97|0
1622732580000|2021-06-03 15:03:00|16959.76|16959.76|16959.76|16959.76|16959.76|16959.76|16959.76|16959.76|0
1622732620000|2021-06-03 15:03:40|16961.16|16961.16|16961.16|16961.16|16961.16|16961.16|16961.16|16961.16|0
1622732670000|2021-06-03 15:04:30|16959.76|16959.76|16959.76|16959.76|16959.76|16959.76|16959.76|16959.76|0
1622732750000|2021-06-03 15:05:50|16963.73|16963.73|16967.93|16967.93|16969.1|16969.1|16963.73|16963.73|0
1622732760000|2021-06-03 15:06:00|16969.32|16969.32|16969.32|16969.32|16969.32|16969.32|16969.32|16969.32|0
1622732810000|2021-06-03 15:06:50|16968.18|16968.18|16968.18|16968.18|16968.18|16968.18|16968.18|16968.18|0
1622732830000|2021-06-03 15:07:10|16972.14|16972.14|16970.75|16970.75|16972.14|16972.14|16967.95|16967.95|0
1622732890000|2021-06-03 15:08:10|16974.71|16974.71|16978.68|16978.68|16978.68|16978.68|16974.71|16974.71|0
1622732900000|2021-06-03 15:08:20|16980.08|16980.08|16980.08|16980.08|16980.08|16980.08|16980.08|16980.08|0
1622732910000|2021-06-03 15:08:30|16984.05|16984.05|16984.05|16984.05|16984.05|16984.05|16984.05|16984.05|0
1622732930000|2021-06-03 15:08:50|16986.84|16986.84|16985.44|16985.44|16986.84|16986.84|16985.44|16985.44|0
1622732940000|2021-06-03 15:09:00|16986.59|16986.59|16986.59|16986.59|16986.59|16986.59|16986.59|16986.59|0
1622733020000|2021-06-03 15:10:20|16982.62|16982.62|16978.66|16978.66|16982.62|16982.62|16978.66|16978.66|0
1622733100000|2021-06-03 15:11:40|16980.05|16980.05|16980.05|16980.05|16980.05|16980.05|16980.05|16980.05|0
1622733160000|2021-06-03 15:12:40|16978.66|16978.66|16978.66|16978.66|16978.66|16978.66|16978.66|16978.66|0
1622733170000|2021-06-03 15:12:50|16977.26|16977.26|16977.26|16977.26|16977.26|16977.26|16977.26|16977.26|0
1622733180000|2021-06-03 15:13:00|16978.66|16978.66|16978.66|16978.66|16978.66|16978.66|16978.66|16978.66|0
1622733250000|2021-06-03 15:14:10|16976.36|16976.36|16976.36|16976.36|16976.36|16976.36|16976.36|16976.36|0
1622733270000|2021-06-03 15:14:30|16977.51|16977.51|16976.36|16976.36|16977.51|16977.51|16976.36|16976.36|0
1622733290000|2021-06-03 15:14:50|16974.96|16974.96|16974.96|16974.96|16974.96|16974.96|16974.96|16974.96|0
1622733300000|2021-06-03 15:15:00|16977.76|16977.76|16977.76|16977.76|16977.76|16977.76|16977.76|16977.76|0
1622733310000|2021-06-03 15:15:10|16980.05|16980.05|16978.91|16978.91|16980.05|16980.05|16978.91|16978.91|0
1622733320000|2021-06-03 15:15:20|16980.05|16980.05|16978.66|16978.66|16980.05|16980.05|16978.66|16978.66|0
1622733370000|2021-06-03 15:16:10|16977.26|16977.26|16975.86|16975.86|16977.26|16977.26|16975.86|16975.86|0
1622733410000|2021-06-03 15:16:50|16971.89|16971.89|16971.89|16971.89|16971.89|16971.89|16971.89|16971.89|0
1622733420000|2021-06-03 15:17:00|16967.93|16967.93|16967.93|16967.93|16967.93|16967.93|16967.93|16967.93|0
1622733430000|2021-06-03 15:17:10|16965.13|16965.13|16965.13|16965.13|16965.13|16965.13|16965.13|16965.13|0
1622733460000|2021-06-03 15:17:40|16966.53|16966.53|16965.13|16965.13|16966.53|16966.53|16965.13|16965.13|0
1622733530000|2021-06-03 15:18:50|16963.73|16963.73|16963.73|16963.73|16963.73|16963.73|16963.73|16963.73|0
1622733540000|2021-06-03 15:19:00|16965.13|16965.13|16965.13|16965.13|16965.13|16965.13|16965.13|16965.13|0
1622733560000|2021-06-03 15:19:20|16962.83|16962.83|16963.98|16963.98|16963.98|16963.98|16962.83|16962.83|0
1622733570000|2021-06-03 15:19:30|16971.92|16971.92|16961.69|16961.69|16971.92|16971.92|16961.69|16961.69|0
1622733610000|2021-06-03 15:20:10|16969.62|16969.62|16971.02|16971.02|16971.02|16971.02|16969.62|16969.62|0
1622733640000|2021-06-03 15:20:40|16969.62|16969.62|16969.62|16969.62|16969.62|16969.62|16969.62|16969.62|0
1622733660000|2021-06-03 15:21:00|16971.02|16971.02|16971.02|16971.02|16971.02|16971.02|16971.02|16971.02|0
1622733670000|2021-06-03 15:21:10|16963.08|16963.08|16964.23|16964.23|16964.23|16964.23|16963.08|16963.08|0
1622733680000|2021-06-03 15:21:20|16965.38|16965.38|16963.98|16963.98|16965.38|16965.38|16963.98|16963.98|0
1622733730000|2021-06-03 15:22:10|16962.58|16962.58|16962.58|16962.58|16962.58|16962.58|16962.58|16962.58|0
1622733740000|2021-06-03 15:22:20|16963.98|16963.98|16963.98|16963.98|16963.98|16963.98|16963.98|16963.98|0
1622733750000|2021-06-03 15:22:30|16962.83|16962.83|16963.98|16963.98|16963.98|16963.98|16962.83|16962.83|0
1622733770000|2021-06-03 15:22:50|16962.58|16962.58|16962.58|16962.58|16962.58|16962.58|16962.58|16962.58|0
1622733790000|2021-06-03 15:23:10|16961.19|16961.19|16961.19|16961.19|16961.19|16961.19|16961.19|16961.19|0
1622733800000|2021-06-03 15:23:20|16962.58|16962.58|16962.58|16962.58|16962.58|16962.58|16962.58|16962.58|0
1622733810000|2021-06-03 15:23:30|16966.55|16966.55|16966.55|16966.55|16966.55|16966.55|16966.55|16966.55|0
1622733830000|2021-06-03 15:23:50|16967.95|16967.95|16967.95|16967.95|16967.95|16967.95|16967.95|16967.95|0
1622733840000|2021-06-03 15:24:00|16969.35|16969.35|16969.35|16969.35|16969.35|16969.35|16969.35|16969.35|0
1622733880000|2021-06-03 15:24:40|16966.55|16966.55|16965.15|16965.15|16966.55|16966.55|16965.15|16965.15|0
1622733890000|2021-06-03 15:24:50|16966.55|16966.55|16966.55|16966.55|16966.55|16966.55|16966.55|16966.55|0
1622733920000|2021-06-03 15:25:20|16970.52|16970.52|16962.58|16962.58|16970.52|16970.52|16962.58|16962.58|0
1622733930000|2021-06-03 15:25:30|16966.55|16966.55|16970.52|16970.52|16970.52|16970.52|16966.55|16966.55|0
1622733940000|2021-06-03 15:25:40|16974.49|16974.49|16974.49|16974.49|16974.49|16974.49|16973.09|16973.09|0
1622733960000|2021-06-03 15:26:00|16973.09|16973.09|16973.09|16973.09|16973.09|16973.09|16973.09|16973.09|0
1622733990000|2021-06-03 15:26:30|16969.64|16969.64|16971.94|16971.94|16971.94|16971.94|16969.64|16969.64|0
1622734020000|2021-06-03 15:27:00|16964|16964|16967.97|16967.97|16967.97|16967.97|16964|16964|0
1622734030000|2021-06-03 15:27:10|16969.12|16969.12|16969.12|16969.12|16969.12|16969.12|16969.12|16969.12|0
1622734040000|2021-06-03 15:27:20|16970.27|16970.27|16970.27|16970.27|16970.27|16970.27|16970.27|16970.27|0
1622734050000|2021-06-03 15:27:30|16968.87|16968.87|16968.87|16968.87|16968.87|16968.87|16968.87|16968.87|0
1622734060000|2021-06-03 15:27:40|16964.9|16964.9|16966.05|16966.05|16966.05|16966.05|16964.9|16964.9|0
1622734080000|2021-06-03 15:28:00|16963.75|16963.75|16964.9|16964.9|16964.9|16964.9|16962.61|16962.61|0
1622734090000|2021-06-03 15:28:10|16963.75|16963.75|16963.75|16963.75|16963.75|16963.75|16963.75|16963.75|0
1622734100000|2021-06-03 15:28:20|16965.15|16965.15|16967.7|16967.7|16967.7|16967.7|16965.15|16965.15|0
1622734120000|2021-06-03 15:28:40|16968.85|16968.85|16968.85|16968.85|16968.85|16968.85|16968.85|16968.85|0
1622734130000|2021-06-03 15:28:50|16972.81|16972.81|16972.81|16972.81|16972.81|16972.81|16972.81|16972.81|0
1622734140000|2021-06-03 15:29:00|16969.37|16969.37|16969.37|16969.37|16969.37|16969.37|16969.37|16969.37|0
1622734150000|2021-06-03 15:29:10|16970.77|16970.77|16970.77|16970.77|16970.77|16970.77|16970.77|16970.77|0
1622734170000|2021-06-03 15:29:30|16967.97|16967.97|16974.74|16974.74|16974.74|16974.74|16967.97|16967.97|0
1622734190000|2021-06-03 15:29:50|16966.8|16966.8|16970.5|16970.5|16970.5|16970.5|16966.8|16966.8|0
1622790900000|2021-06-04 07:15:00|17008.17|17008.17|17008.17|17008.17|17008.17|17008.17|17008.17|17008.17|0
1622790960000|2021-06-04 07:16:00|17012.14|17012.14|17012.14|17012.14|17012.14|17012.14|17012.14|17012.14|0
1622790970000|2021-06-04 07:16:10|17016.34|17016.34|17016.34|17016.34|17016.34|17016.34|17016.34|17016.34|0
1622790990000|2021-06-04 07:16:30|17020.3|17020.3|17016.11|17016.11|17020.3|17020.3|17016.11|17016.11|0
1622791000000|2021-06-04 07:16:40|17014.71|17014.71|17014.71|17014.71|17014.71|17014.71|17014.71|17014.71|0
1622791100000|2021-06-04 07:18:20|17010.74|17010.74|17014.71|17014.71|17014.71|17014.71|17010.74|17010.74|0
1622791110000|2021-06-04 07:18:30|17018.68|17018.68|17018.68|17018.68|17018.68|17018.68|17018.68|17018.68|0
1622791120000|2021-06-04 07:18:40|17014.49|17014.49|17014.49|17014.49|17014.49|17014.49|17014.49|17014.49|0
1622791130000|2021-06-04 07:18:50|17018.45|17018.45|17018.45|17018.45|17018.45|17018.45|17018.45|17018.45|0
1622791140000|2021-06-04 07:19:00|17022.42|17022.42|17022.42|17022.42|17022.42|17022.42|17022.42|17022.42|0
1622791200000|2021-06-04 07:20:00|17034.32|17034.32|17034.32|17034.32|17034.32|17034.32|17034.32|17034.32|0
1622791220000|2021-06-04 07:20:20|17038.29|17038.29|17038.29|17038.29|17038.29|17038.29|17038.29|17038.29|0
1622791290000|2021-06-04 07:21:30|17036.89|17036.89|17036.89|17036.89|17036.89|17036.89|17036.89|17036.89|0
1622791300000|2021-06-04 07:21:40|17035.5|17035.5|17035.5|17035.5|17035.5|17035.5|17035.5|17035.5|0
1622791340000|2021-06-04 07:22:20|17027.56|17027.56|17019.62|17019.62|17027.56|17027.56|17019.62|17019.62|0
1622791360000|2021-06-04 07:22:40|17027.56|17027.56|17027.56|17027.56|17027.56|17027.56|17027.56|17027.56|0
1622791380000|2021-06-04 07:23:00|17028.96|17028.96|17028.96|17028.96|17028.96|17028.96|17028.96|17028.96|0
1622791400000|2021-06-04 07:23:20|17026.16|17026.16|17026.16|17026.16|17026.16|17026.16|17026.16|17026.16|0
1622791420000|2021-06-04 07:23:40|17019.17|17019.17|17019.17|17019.17|17019.17|17019.17|17019.17|17019.17|0
1622791450000|2021-06-04 07:24:10|17023.14|17023.14|17023.14|17023.14|17023.14|17023.14|17023.14|17023.14|0
1622791540000|2021-06-04 07:25:40|17007.27|17007.27|17007.27|17007.27|17007.27|17007.27|17007.27|17007.27|0
1622791590000|2021-06-04 07:26:30|17004.47|17004.47|17004.47|17004.47|17004.47|17004.47|17004.47|17004.47|0
1622791720000|2021-06-04 07:28:40|17008.44|17008.44|17008.44|17008.44|17008.44|17008.44|17008.44|17008.44|0
1622791730000|2021-06-04 07:28:50|17006.14|17006.14|17006.14|17006.14|17006.14|17006.14|17006.14|17006.14|0
1622791760000|2021-06-04 07:29:20|17002.18|17002.18|17002.18|17002.18|17002.18|17002.18|17002.18|17002.18|0
1622791790000|2021-06-04 07:29:50|17001.03|17001.03|17001.03|17001.03|17001.03|17001.03|17001.03|17001.03|0
1622792060000|2021-06-04 07:34:20|16997.58|16997.58|16997.58|16997.58|16997.58|16997.58|16997.58|16997.58|0
1622792100000|2021-06-04 07:35:00|17001.03|17001.03|17001.03|17001.03|17001.03|17001.03|17001.03|17001.03|0
1622792110000|2021-06-04 07:35:10|17003.82|17003.82|17003.82|17003.82|17003.82|17003.82|17003.82|17003.82|0
1622792210000|2021-06-04 07:36:50|16999.86|16999.86|17003.82|17003.82|17003.82|17003.82|16999.86|16999.86|0
1622792370000|2021-06-04 07:39:30|17006.12|17006.12|17006.12|17006.12|17006.12|17006.12|17006.12|17006.12|0
1622792390000|2021-06-04 07:39:50|17007.27|17007.27|17007.27|17007.27|17007.27|17007.27|17007.27|17007.27|0
1622792530000|2021-06-04 07:42:10|17015.2|17015.2|17015.2|17015.2|17015.2|17015.2|17015.2|17015.2|0
1622792550000|2021-06-04 07:42:30|17019.17|17019.17|17015.2|17015.2|17019.17|17019.17|17015.2|17015.2|0
1622792560000|2021-06-04 07:42:40|17011.24|17011.24|17011.24|17011.24|17011.24|17011.24|17011.24|17011.24|0
1622792580000|2021-06-04 07:43:00|17007.27|17007.27|17007.27|17007.27|17007.27|17007.27|17007.27|17007.27|0
1622792620000|2021-06-04 07:43:40|16999.33|16999.33|16999.33|16999.33|16999.33|16999.33|16999.33|16999.33|0
1622792630000|2021-06-04 07:43:50|16996.54|16996.54|16996.54|16996.54|16996.54|16996.54|16996.54|16996.54|0
1622792660000|2021-06-04 07:44:20|16995.14|16995.14|16995.14|16995.14|16995.14|16995.14|16995.14|16995.14|0
1622792880000|2021-06-04 07:48:00|16989.55|16989.55|16989.55|16989.55|16989.55|16989.55|16989.55|16989.55|0
1622792940000|2021-06-04 07:49:00|16986.75|16986.75|16986.75|16986.75|16986.75|16986.75|16986.75|16986.75|0
1622793060000|2021-06-04 07:51:00|16985.35|16985.35|16985.35|16985.35|16985.35|16985.35|16985.35|16985.35|0
1622793070000|2021-06-04 07:51:10|16986.75|16986.75|16986.75|16986.75|16986.75|16986.75|16986.75|16986.75|0
1622793100000|2021-06-04 07:51:40|16990.72|16990.72|16990.72|16990.72|16990.72|16990.72|16990.72|16990.72|0
1622793330000|2021-06-04 07:55:30|16982.78|16982.78|16982.78|16982.78|16982.78|16982.78|16982.78|16982.78|0
1622793360000|2021-06-04 07:56:00|16980.49|16980.49|16980.49|16980.49|16980.49|16980.49|16980.49|16980.49|0
1622793570000|2021-06-04 07:59:30|16981.64|16981.64|16981.64|16981.64|16981.64|16981.64|16981.64|16981.64|0
1622793580000|2021-06-04 07:59:40|16984.43|16984.43|16984.43|16984.43|16984.43|16984.43|16984.43|16984.43|0
1622793700000|2021-06-04 08:01:40|16980.46|16980.46|16980.46|16980.46|16980.46|16980.46|16980.46|16980.46|0
1622793750000|2021-06-04 08:02:30|16984.43|16984.43|16984.43|16984.43|16984.43|16984.43|16984.43|16984.43|0
1622793920000|2021-06-04 08:05:20|16976.5|16976.5|16976.5|16976.5|16976.5|16976.5|16976.5|16976.5|0
1622793970000|2021-06-04 08:06:10|16980.46|16980.46|16980.46|16980.46|16980.46|16980.46|16980.46|16980.46|0
1622794000000|2021-06-04 08:06:40|16970.68|16970.68|16970.68|16970.68|16970.68|16970.68|16970.68|16970.68|0
1622794060000|2021-06-04 08:07:40|16973.47|16973.47|16973.47|16973.47|16973.47|16973.47|16973.47|16973.47|0
1622794110000|2021-06-04 08:08:30|16981.41|16981.41|16981.41|16981.41|16981.41|16981.41|16981.41|16981.41|0
1622794240000|2021-06-04 08:10:40|16980.01|16980.01|16980.01|16980.01|16980.01|16980.01|16980.01|16980.01|0
1622794280000|2021-06-04 08:11:20|16977.22|16977.22|16977.22|16977.22|16977.22|16977.22|16977.22|16977.22|0
1622794320000|2021-06-04 08:12:00|16980.01|16980.01|16980.01|16980.01|16980.01|16980.01|16980.01|16980.01|0
1622794570000|2021-06-04 08:16:10|16972.08|16972.08|16972.08|16972.08|16972.08|16972.08|16972.08|16972.08|0
1622794800000|2021-06-04 08:20:00|16965.09|16965.09|16965.09|16965.09|16965.09|16965.09|16965.09|16965.09|0
1622795000000|2021-06-04 08:23:20|16957.15|16957.15|16961.12|16961.12|16965.09|16965.09|16957.15|16957.15|0
1622795060000|2021-06-04 08:24:20|16959.72|16959.72|16959.72|16959.72|16959.72|16959.72|16959.72|16959.72|0
1622795090000|2021-06-04 08:24:50|16961.12|16961.12|16961.12|16961.12|16961.12|16961.12|16961.12|16961.12|0
1622795100000|2021-06-04 08:25:00|16962.52|16962.52|16962.52|16962.52|16962.52|16962.52|16962.52|16962.52|0
1622795220000|2021-06-04 08:27:00|16958.55|16958.55|16958.55|16958.55|16958.55|16958.55|16958.55|16958.55|0
1622795290000|2021-06-04 08:28:10|16957.15|16957.15|16957.15|16957.15|16957.15|16957.15|16957.15|16957.15|0
1622795370000|2021-06-04 08:29:30|16951.56|16951.56|16951.56|16951.56|16951.56|16951.56|16951.56|16951.56|0
1622795450000|2021-06-04 08:30:50|16959.49|16959.49|16959.49|16959.49|16959.49|16959.49|16959.49|16959.49|0
1622795470000|2021-06-04 08:31:10|16958.1|16958.1|16960.89|16960.89|16960.89|16960.89|16958.1|16958.1|0
1622795830000|2021-06-04 08:37:10|16968.83|16968.83|16960.89|16960.89|16968.83|16968.83|16960.89|16960.89|0
1622795850000|2021-06-04 08:37:30|16959.74|16959.74|16959.74|16959.74|16959.74|16959.74|16959.74|16959.74|0
1622795870000|2021-06-04 08:37:50|16958.6|16958.6|16958.6|16958.6|16958.6|16958.6|16958.6|16958.6|0
1622795910000|2021-06-04 08:38:30|16951.61|16951.61|16951.61|16951.61|16951.61|16951.61|16951.61|16951.61|0
1622795930000|2021-06-04 08:38:50|16948.81|16948.81|16948.81|16948.81|16948.81|16948.81|16948.81|16948.81|0
1622795940000|2021-06-04 08:39:00|16950.21|16950.21|16950.21|16950.21|16950.21|16950.21|16950.21|16950.21|0
1622795980000|2021-06-04 08:39:40|16948.81|16948.81|16950.21|16950.21|16950.21|16950.21|16948.81|16948.81|0
1622796020000|2021-06-04 08:40:20|16942.27|16942.27|16942.27|16942.27|16942.27|16942.27|16942.27|16942.27|0
1622796250000|2021-06-04 08:44:10|16939.48|16939.48|16940.87|16940.87|16942.27|16942.27|16939.48|16939.48|0
1622796290000|2021-06-04 08:44:50|16942.27|16942.27|16942.27|16942.27|16942.27|16942.27|16942.27|16942.27|0
1622796320000|2021-06-04 08:45:20|16945.07|16945.07|16946.47|16946.47|16946.47|16946.47|16945.07|16945.07|0
1622796330000|2021-06-04 08:45:30|16945.07|16945.07|16945.07|16945.07|16945.07|16945.07|16945.07|16945.07|0
1622796390000|2021-06-04 08:46:30|16942.27|16942.27|16942.27|16942.27|16942.27|16942.27|16942.27|16942.27|0
1622796420000|2021-06-04 08:47:00|16950.21|16950.21|16950.21|16950.21|16950.21|16950.21|16950.21|16950.21|0
1622796430000|2021-06-04 08:47:10|16954.18|16954.18|16954.18|16954.18|16954.18|16954.18|16954.18|16954.18|0
1622796530000|2021-06-04 08:48:50|16950.21|16950.21|16950.21|16950.21|16950.21|16950.21|16950.21|16950.21|0
1622796650000|2021-06-04 08:50:50|16946.24|16946.24|16946.24|16946.24|16946.24|16946.24|16946.24|16946.24|0
1622796680000|2021-06-04 08:51:20|16950.21|16950.21|16950.21|16950.21|16950.21|16950.21|16950.21|16950.21|0
1622796770000|2021-06-04 08:52:50|16941.82|16941.82|16941.82|16941.82|16941.82|16941.82|16941.82|16941.82|0
1622796780000|2021-06-04 08:53:00|16939.52|16939.52|16939.52|16939.52|16939.52|16939.52|16939.52|16939.52|0
1622796870000|2021-06-04 08:54:30|16940.92|16940.92|16940.92|16940.92|16940.92|16940.92|16940.92|16940.92|0
1622796890000|2021-06-04 08:54:50|16944.89|16944.89|16944.89|16944.89|16944.89|16944.89|16944.89|16944.89|0
1622796920000|2021-06-04 08:55:20|16940.92|16940.92|16940.92|16940.92|16940.92|16940.92|16940.92|16940.92|0
1622796990000|2021-06-04 08:56:30|16942.32|16942.32|16942.32|16942.32|16942.32|16942.32|16942.32|16942.32|0
1622797030000|2021-06-04 08:57:10|16943.72|16943.72|16943.72|16943.72|16943.72|16943.72|16943.72|16943.72|0
1622797050000|2021-06-04 08:57:30|16946.51|16946.51|16946.51|16946.51|16946.51|16946.51|16946.51|16946.51|0
1622797060000|2021-06-04 08:57:40|16950.48|16950.48|16950.48|16950.48|16950.48|16950.48|16950.48|16950.48|0
1622797140000|2021-06-04 08:59:00|16954.45|16954.45|16951.65|16951.65|16954.45|16954.45|16951.65|16951.65|0
1622797200000|2021-06-04 09:00:00|16955.62|16955.62|16955.62|16955.62|16955.62|16955.62|16955.62|16955.62|0
1622797260000|2021-06-04 09:01:00|16951.65|16951.65|16951.65|16951.65|16951.65|16951.65|16951.65|16951.65|0
1622797560000|2021-06-04 09:06:00|16948.21|16948.21|16948.21|16948.21|16948.21|16948.21|16948.21|16948.21|0
1622797600000|2021-06-04 09:06:40|16944.24|16944.24|16934.01|16934.01|16944.24|16944.24|16934.01|16934.01|0
1622797620000|2021-06-04 09:07:00|16937.98|16937.98|16937.98|16937.98|16937.98|16937.98|16937.98|16937.98|0
1622797660000|2021-06-04 09:07:40|16934.01|16934.01|16934.01|16934.01|16934.01|16934.01|16934.01|16934.01|0
1622797670000|2021-06-04 09:07:50|16930.04|16930.04|16930.04|16930.04|16930.04|16930.04|16930.04|16930.04|0
1622797680000|2021-06-04 09:08:00|16937.98|16937.98|16937.98|16937.98|16937.98|16937.98|16937.98|16937.98|0
1622797690000|2021-06-04 09:08:10|16934.01|16934.01|16934.01|16934.01|16934.01|16934.01|16934.01|16934.01|0
1622797700000|2021-06-04 09:08:20|16937.98|16937.98|16937.98|16937.98|16937.98|16937.98|16937.98|16937.98|0
1622797910000|2021-06-04 09:11:50|16940.27|16940.27|16940.27|16940.27|16940.27|16940.27|16940.27|16940.27|0
1622797940000|2021-06-04 09:12:20|16943.07|16943.07|16943.07|16943.07|16943.07|16943.07|16943.07|16943.07|0
1622798080000|2021-06-04 09:14:40|16944.22|16944.22|16944.22|16944.22|16944.22|16944.22|16944.22|16944.22|0
1622798100000|2021-06-04 09:15:00|16945.37|16945.37|16944.22|16944.22|16945.37|16945.37|16944.22|16944.22|0
1622798110000|2021-06-04 09:15:10|16945.37|16945.37|16946.51|16946.51|16946.51|16946.51|16945.37|16945.37|0
1622798180000|2021-06-04 09:16:20|16938.58|16938.58|16938.58|16938.58|16938.58|16938.58|16938.58|16938.58|0
1622798260000|2021-06-04 09:17:40|16937.43|16937.43|16937.43|16937.43|16937.43|16937.43|16937.43|16937.43|0
1622798330000|2021-06-04 09:18:50|16925.53|16925.53|16925.53|16925.53|16925.53|16925.53|16925.53|16925.53|0
1622798370000|2021-06-04 09:19:30|16922.73|16922.73|16922.73|16922.73|16922.73|16922.73|16922.73|16922.73|0
1622798420000|2021-06-04 09:20:20|16918.76|16918.76|16918.76|16918.76|16918.76|16918.76|16918.76|16918.76|0
1622798440000|2021-06-04 09:20:40|16922.73|16922.73|16922.73|16922.73|16922.73|16922.73|16922.73|16922.73|0
1622798490000|2021-06-04 09:21:30|16914.79|16914.79|16914.79|16914.79|16914.79|16914.79|16914.79|16914.79|0
1622798540000|2021-06-04 09:22:20|16910.83|16910.83|16910.83|16910.83|16910.83|16910.83|16910.83|16910.83|0
1622798560000|2021-06-04 09:22:40|16922.73|16922.73|16930.67|16930.67|16930.67|16930.67|16922.73|16922.73|0
1622798590000|2021-06-04 09:23:10|16934.63|16934.63|16934.63|16934.63|16934.63|16934.63|16934.63|16934.63|0
1622798600000|2021-06-04 09:23:20|16930.67|16930.67|16930.67|16930.67|16930.67|16930.67|16930.67|16930.67|0
1622798610000|2021-06-04 09:23:30|16934.63|16934.63|16934.63|16934.63|16934.63|16934.63|16934.63|16934.63|0
1622798620000|2021-06-04 09:23:40|16930.67|16930.67|16930.67|16930.67|16930.67|16930.67|16930.67|16930.67|0
1622798640000|2021-06-04 09:24:00|16926.7|16926.7|16926.7|16926.7|16926.7|16926.7|16926.7|16926.7|0
1622798650000|2021-06-04 09:24:10|16934.63|16934.63|16934.63|16934.63|16934.63|16934.63|16934.63|16934.63|0
1622798660000|2021-06-04 09:24:20|16931.84|16931.84|16931.84|16931.84|16931.84|16931.84|16931.84|16931.84|0
1622798750000|2021-06-04 09:25:50|16932.99|16932.99|16932.99|16932.99|16932.99|16932.99|16932.99|16932.99|0
1622798770000|2021-06-04 09:26:10|16929.02|16929.02|16929.02|16929.02|16929.02|16929.02|16929.02|16929.02|0
1622798780000|2021-06-04 09:26:20|16926.22|16926.22|16926.22|16926.22|16926.22|16926.22|16926.22|16926.22|0
1622798800000|2021-06-04 09:26:40|16934.16|16934.16|16934.16|16934.16|16934.16|16934.16|16934.16|16934.16|0
1622798820000|2021-06-04 09:27:00|16938.13|16938.13|16938.13|16938.13|16938.13|16938.13|16938.13|16938.13|0
1622798860000|2021-06-04 09:27:40|16934.16|16934.16|16934.16|16934.16|16934.16|16934.16|16934.16|16934.16|0
1622798990000|2021-06-04 09:29:50|16930.19|16930.19|16930.19|16930.19|16930.19|16930.19|16930.19|16930.19|0
1622799080000|2021-06-04 09:31:20|16928.79|16928.79|16928.79|16928.79|16928.79|16928.79|16928.79|16928.79|0
1622799130000|2021-06-04 09:32:10|16927.64|16927.64|16927.64|16927.64|16927.64|16927.64|16927.64|16927.64|0
1622799280000|2021-06-04 09:34:40|16919.71|16919.71|16921.11|16921.11|16921.11|16921.11|16919.71|16919.71|0
1622799310000|2021-06-04 09:35:10|16919.71|16919.71|16921.11|16921.11|16921.11|16921.11|16918.31|16918.31|0
1622799320000|2021-06-04 09:35:20|16919.71|16919.71|16919.71|16919.71|16919.71|16919.71|16919.71|16919.71|0
1622799360000|2021-06-04 09:36:00|16918.31|16918.31|16918.31|16918.31|16918.31|16918.31|16918.31|16918.31|0
1622799490000|2021-06-04 09:38:10|16916.91|16916.91|16908.52|16908.52|16916.91|16916.91|16908.52|16908.52|0
1622799500000|2021-06-04 09:38:20|16911.32|16911.32|16911.32|16911.32|16911.32|16911.32|16911.32|16911.32|0
1622799510000|2021-06-04 09:38:30|16907.13|16907.13|16904.33|16904.33|16907.13|16907.13|16904.33|16904.33|0
1622799520000|2021-06-04 09:38:40|16905.73|16905.73|16905.73|16905.73|16905.73|16905.73|16905.73|16905.73|0
1622799550000|2021-06-04 09:39:10|16911.32|16911.32|16911.32|16911.32|16911.32|16911.32|16911.32|16911.32|0
1622799660000|2021-06-04 09:41:00|16915.29|16915.29|16915.29|16915.29|16915.29|16915.29|16915.29|16915.29|0
1622799730000|2021-06-04 09:42:10|16911.32|16911.32|16911.32|16911.32|16911.32|16911.32|16911.32|16911.32|0
1622799780000|2021-06-04 09:43:00|16915.29|16915.29|16915.29|16915.29|16915.29|16915.29|16915.29|16915.29|0
1622799900000|2021-06-04 09:45:00|16913.89|16913.89|16908.3|16908.3|16913.89|16913.89|16908.3|16908.3|0
1622799910000|2021-06-04 09:45:10|16904.1|16904.1|16909.7|16909.7|16909.7|16909.7|16904.1|16904.1|0
1622799980000|2021-06-04 09:46:20|16908.3|16908.3|16908.3|16908.3|16908.3|16908.3|16908.3|16908.3|0
1622799990000|2021-06-04 09:46:30|16909.7|16909.7|16909.7|16909.7|16909.7|16909.7|16909.7|16909.7|0
1622800000000|2021-06-04 09:46:40|16906.9|16906.9|16906.9|16906.9|16906.9|16906.9|16906.9|16906.9|0
1622800260000|2021-06-04 09:51:00|16910.87|16910.87|16910.87|16910.87|16910.87|16910.87|16910.87|16910.87|0
1622800300000|2021-06-04 09:51:40|16914.84|16914.84|16914.84|16914.84|16914.84|16914.84|16914.84|16914.84|0
1622800400000|2021-06-04 09:53:20|16918.8|16918.8|16918.8|16918.8|16918.8|16918.8|16918.8|16918.8|0
1622800430000|2021-06-04 09:53:50|16920.2|16920.2|16920.2|16920.2|16920.2|16920.2|16920.2|16920.2|0
1622800640000|2021-06-04 09:57:20|16916.01|16916.01|16916.01|16916.01|16916.01|16916.01|16916.01|16916.01|0
1622800660000|2021-06-04 09:57:40|16917.4|16917.4|16918.8|16918.8|16918.8|16918.8|16917.4|16917.4|0
1622800680000|2021-06-04 09:58:00|16922.77|16922.77|16922.77|16922.77|16922.77|16922.77|16922.77|16922.77|0
1622800760000|2021-06-04 09:59:20|16924.17|16924.17|16924.17|16924.17|16924.17|16924.17|16924.17|16924.17|0
1622801110000|2021-06-04 10:05:10|16921.37|16921.37|16921.37|16921.37|16921.37|16921.37|16921.37|16921.37|0
1622801140000|2021-06-04 10:05:40|16919.97|16919.97|16916.01|16916.01|16919.97|16919.97|16916.01|16916.01|0
1622801200000|2021-06-04 10:06:40|16919.97|16919.97|16919.97|16919.97|16919.97|16919.97|16919.97|16919.97|0
1622801210000|2021-06-04 10:06:50|16922.77|16922.77|16922.77|16922.77|16922.77|16922.77|16922.77|16922.77|0
1622801390000|2021-06-04 10:09:50|16918.8|16918.8|16918.8|16918.8|16918.8|16918.8|16918.8|16918.8|0
1622801420000|2021-06-04 10:10:20|16913.21|16913.21|16913.21|16913.21|16913.21|16913.21|16913.21|16913.21|0
1622801470000|2021-06-04 10:11:10|16912.06|16912.06|16910.91|16910.91|16912.06|16912.06|16910.91|16910.91|0
1622801510000|2021-06-04 10:11:50|16909.52|16909.52|16909.52|16909.52|16909.52|16909.52|16909.52|16909.52|0
1622801600000|2021-06-04 10:13:20|16905.55|16905.55|16909.52|16909.52|16909.52|16909.52|16905.55|16905.55|0
1622801610000|2021-06-04 10:13:30|16913.48|16913.48|16913.48|16913.48|16913.48|16913.48|16913.48|16913.48|0
1622801680000|2021-06-04 10:14:40|16917.45|16917.45|16917.45|16917.45|16917.45|16917.45|16917.45|16917.45|0
1622801690000|2021-06-04 10:14:50|16918.6|16918.6|16918.6|16918.6|16918.6|16918.6|16918.6|16918.6|0
1622801710000|2021-06-04 10:15:10|16915.8|16915.8|16917.2|16917.2|16917.2|16917.2|16915.8|16915.8|0
1622801790000|2021-06-04 10:16:30|16918.6|16918.6|16918.6|16918.6|16918.6|16918.6|16918.6|16918.6|0
1622801800000|2021-06-04 10:16:40|16917.2|16917.2|16917.2|16917.2|16917.2|16917.2|16917.2|16917.2|0
1622801820000|2021-06-04 10:17:00|16918.6|16918.6|16918.6|16918.6|16918.6|16918.6|16918.6|16918.6|0
1622801840000|2021-06-04 10:17:20|16917.2|16917.2|16905.3|16905.3|16917.2|16917.2|16905.3|16905.3|0
1622801850000|2021-06-04 10:17:30|16909.27|16909.27|16909.27|16909.27|16909.27|16909.27|16909.27|16909.27|0
1622801880000|2021-06-04 10:18:00|16913.23|16913.23|16910.44|16910.44|16913.23|16913.23|16910.44|16910.44|0
1622801910000|2021-06-04 10:18:30|16914.41|16914.41|16914.41|16914.41|16914.41|16914.41|16914.41|16914.41|0
1622801940000|2021-06-04 10:19:00|16910.44|16910.44|16910.44|16910.44|16910.44|16910.44|16910.44|16910.44|0
1622801970000|2021-06-04 10:19:30|16911.59|16911.59|16911.59|16911.59|16911.59|16911.59|16911.59|16911.59|0
1622801990000|2021-06-04 10:19:50|16914.38|16914.38|16914.38|16914.38|16914.38|16914.38|16914.38|16914.38|0
1622802090000|2021-06-04 10:21:30|16912.98|16912.98|16915.78|16915.78|16915.78|16915.78|16912.98|16912.98|0
1622802120000|2021-06-04 10:22:00|16919.75|16919.75|16919.75|16919.75|16919.75|16919.75|16919.75|16919.75|0
1622802150000|2021-06-04 10:22:30|16921.15|16921.15|16921.15|16921.15|16921.15|16921.15|16921.15|16921.15|0
1622802180000|2021-06-04 10:23:00|16925.11|16925.11|16925.11|16925.11|16925.11|16925.11|16925.11|16925.11|0
1622802210000|2021-06-04 10:23:30|16920.92|16920.92|16920.92|16920.92|16920.92|16920.92|16920.92|16920.92|0
1622802240000|2021-06-04 10:24:00|16919.77|16919.77|16911.84|16911.84|16919.77|16919.77|16911.84|16911.84|0
1622802270000|2021-06-04 10:24:30|16915.8|16915.8|16915.8|16915.8|16915.8|16915.8|16915.8|16915.8|0
1622802430000|2021-06-04 10:27:10|16918.1|16918.1|16919.25|16919.25|16919.25|16919.25|16918.1|16918.1|0
1622802490000|2021-06-04 10:28:10|16915.05|16915.05|16915.05|16915.05|16915.05|16915.05|16915.05|16915.05|0
1622802580000|2021-06-04 10:29:40|16907.12|16907.12|16907.12|16907.12|16907.12|16907.12|16907.12|16907.12|0
1622802640000|2021-06-04 10:30:40|16905.72|16905.72|16905.72|16905.72|16905.72|16905.72|16905.72|16905.72|0
1622802700000|2021-06-04 10:31:40|16902.92|16902.92|16904.32|16904.32|16904.32|16904.32|16901.53|16901.53|0
1622802740000|2021-06-04 10:32:20|16903.17|16903.17|16903.17|16903.17|16903.17|16903.17|16903.17|16903.17|0
1622802780000|2021-06-04 10:33:00|16897.58|16897.58|16897.58|16897.58|16897.58|16897.58|16897.58|16897.58|0
1622802860000|2021-06-04 10:34:20|16900.38|16900.38|16900.38|16900.38|16900.38|16900.38|16900.38|16900.38|0
1622803070000|2021-06-04 10:37:50|16898.98|16898.98|16898.98|16898.98|16898.98|16898.98|16898.98|16898.98|0
1622803080000|2021-06-04 10:38:00|16891.05|16891.05|16891.05|16891.05|16891.05|16891.05|16891.05|16891.05|0
1622803150000|2021-06-04 10:39:10|16895.01|16895.01|16895.01|16895.01|16895.01|16895.01|16895.01|16895.01|0
1622803220000|2021-06-04 10:40:20|16893.61|16893.61|16893.61|16893.61|16893.61|16893.61|16893.61|16893.61|0
1622803260000|2021-06-04 10:41:00|16892.22|16892.22|16892.22|16892.22|16892.22|16892.22|16892.22|16892.22|0
1622803310000|2021-06-04 10:41:50|16893.61|16893.61|16890.82|16890.82|16893.61|16893.61|16890.82|16890.82|0
1622803510000|2021-06-04 10:45:10|16895.01|16895.01|16895.01|16895.01|16895.01|16895.01|16895.01|16895.01|0
1622803560000|2021-06-04 10:46:00|16896.41|16896.41|16896.41|16896.41|16896.41|16896.41|16896.41|16896.41|0
1622803610000|2021-06-04 10:46:50|16895.01|16895.01|16895.01|16895.01|16895.01|16895.01|16895.01|16895.01|0
1622803620000|2021-06-04 10:47:00|16891.05|16891.05|16895.01|16895.01|16895.01|16895.01|16891.05|16891.05|0
1622803670000|2021-06-04 10:47:50|16896.41|16896.41|16895.01|16895.01|16902|16902|16895.01|16895.01|0
1622803680000|2021-06-04 10:48:00|16898.98|16898.98|16898.98|16898.98|16898.98|16898.98|16898.98|16898.98|0
1622803690000|2021-06-04 10:48:10|16902.95|16902.95|16902.95|16902.95|16902.95|16902.95|16902.95|16902.95|0
1622803790000|2021-06-04 10:49:50|16898.98|16898.98|16898.98|16898.98|16898.98|16898.98|16898.98|16898.98|0
1622803810000|2021-06-04 10:50:10|16902.95|16902.95|16902.95|16902.95|16902.95|16902.95|16902.95|16902.95|0
1622803930000|2021-06-04 10:52:10|16904.35|16904.35|16900.15|16900.15|16904.35|16904.35|16900.15|16900.15|0
1622804000000|2021-06-04 10:53:20|16901.55|16901.55|16901.55|16901.55|16901.55|16901.55|16901.55|16901.55|0
1622804010000|2021-06-04 10:53:30|16902.95|16902.95|16905.74|16905.74|16905.74|16905.74|16902.95|16902.95|0
1622804040000|2021-06-04 10:54:00|16897.81|16897.81|16897.81|16897.81|16897.81|16897.81|16897.81|16897.81|0
1622804200000|2021-06-04 10:56:40|16896.41|16896.41|16896.41|16896.41|16896.41|16896.41|16896.41|16896.41|0
1622804290000|2021-06-04 10:58:10|16900.38|16900.38|16900.38|16900.38|16900.38|16900.38|16900.38|16900.38|0
1622804320000|2021-06-04 10:58:40|16904.35|16904.35|16904.35|16904.35|16904.35|16904.35|16904.35|16904.35|0
1622804340000|2021-06-04 10:59:00|16905.74|16905.74|16905.74|16905.74|16905.74|16905.74|16905.74|16905.74|0
1622804350000|2021-06-04 10:59:10|16907.14|16907.14|16908.54|16908.54|16908.54|16908.54|16907.14|16907.14|0
1622804390000|2021-06-04 10:59:50|16907.14|16907.14|16908.54|16908.54|16908.54|16908.54|16907.14|16907.14|0
1622804400000|2021-06-04 11:00:00|16904.57|16904.57|16911.56|16911.56|16911.56|16911.56|16904.57|16904.57|0
1622804410000|2021-06-04 11:00:10|16915.53|16915.53|16911.56|16911.56|16915.53|16915.53|16911.56|16911.56|0
1622804450000|2021-06-04 11:00:50|16913.86|16913.86|16908.27|16908.27|16913.86|16913.86|16908.27|16908.27|0
1622804510000|2021-06-04 11:01:50|16905.47|16905.47|16905.47|16905.47|16905.47|16905.47|16905.47|16905.47|0
1622804520000|2021-06-04 11:02:00|16904.32|16904.32|16904.32|16904.32|16904.32|16904.32|16904.32|16904.32|0
1622804630000|2021-06-04 11:03:50|16908.29|16908.29|16908.29|16908.29|16908.29|16908.29|16908.29|16908.29|0
1622804760000|2021-06-04 11:06:00|16905.49|16905.49|16904.1|16904.1|16905.49|16905.49|16904.1|16904.1|0
1622804850000|2021-06-04 11:07:30|16901.3|16901.3|16885.43|16885.43|16901.3|16901.3|16885.43|16885.43|0
1622804880000|2021-06-04 11:08:00|16883.13|16883.13|16883.13|16883.13|16883.13|16883.13|16883.13|16883.13|0
1622804890000|2021-06-04 11:08:10|16879.17|16879.17|16875.2|16875.2|16879.17|16879.17|16875.2|16875.2|0
1622804900000|2021-06-04 11:08:20|16871.23|16871.23|16871.23|16871.23|16871.23|16871.23|16871.23|16871.23|0
1622804930000|2021-06-04 11:08:50|16875.2|16875.2|16875.2|16875.2|16875.2|16875.2|16875.2|16875.2|0
1622804940000|2021-06-04 11:09:00|16879.17|16879.17|16879.17|16879.17|16879.17|16879.17|16879.17|16879.17|0
1622804960000|2021-06-04 11:09:20|16877.77|16877.77|16877.77|16877.77|16877.77|16877.77|16877.77|16877.77|0
1622805000000|2021-06-04 11:10:00|16879.17|16879.17|16879.17|16879.17|16879.17|16879.17|16879.17|16879.17|0
1622805010000|2021-06-04 11:10:10|16883.13|16883.13|16883.13|16883.13|16883.13|16883.13|16883.13|16883.13|0
1622805020000|2021-06-04 11:10:20|16887.1|16887.1|16887.1|16887.1|16887.1|16887.1|16887.1|16887.1|0
1622805290000|2021-06-04 11:14:50|16888.25|16888.25|16888.25|16888.25|16888.25|16888.25|16888.25|16888.25|0
1622805300000|2021-06-04 11:15:00|16889.65|16889.65|16889.65|16889.65|16889.65|16889.65|16889.65|16889.65|0
1622805390000|2021-06-04 11:16:30|16885.68|16885.68|16885.68|16885.68|16885.68|16885.68|16885.68|16885.68|0
1622805420000|2021-06-04 11:17:00|16889.65|16889.65|16889.65|16889.65|16889.65|16889.65|16889.65|16889.65|0
1622805430000|2021-06-04 11:17:10|16888.25|16888.25|16888.25|16888.25|16888.25|16888.25|16888.25|16888.25|0
1622805480000|2021-06-04 11:18:00|16889.65|16889.65|16889.65|16889.65|16889.65|16889.65|16889.65|16889.65|0
1622805520000|2021-06-04 11:18:40|16888.25|16888.25|16888.25|16888.25|16888.25|16888.25|16888.25|16888.25|0
1622805570000|2021-06-04 11:19:30|16889.4|16889.4|16889.4|16889.4|16889.4|16889.4|16889.4|16889.4|0
1622805590000|2021-06-04 11:19:50|16888|16888|16888|16888|16888|16888|16888|16888|0
1622805750000|2021-06-04 11:22:30|16891.97|16891.97|16891.97|16891.97|16891.97|16891.97|16891.97|16891.97|0
1622805870000|2021-06-04 11:24:30|16884.03|16884.03|16884.03|16884.03|16884.03|16884.03|16884.03|16884.03|0
1622805900000|2021-06-04 11:25:00|16880.06|16880.06|16878.67|16878.67|16880.06|16880.06|16878.67|16878.67|0
1622805940000|2021-06-04 11:25:40|16880.06|16880.06|16878.67|16878.67|16880.06|16880.06|16878.67|16878.67|0
1622805980000|2021-06-04 11:26:20|16870.73|16870.73|16870.73|16870.73|16870.73|16870.73|16870.73|16870.73|0
1622806090000|2021-06-04 11:28:10|16872.13|16872.13|16872.13|16872.13|16872.13|16872.13|16872.13|16872.13|0
1622806150000|2021-06-04 11:29:10|16880.06|16880.06|16880.06|16880.06|16880.06|16880.06|16880.06|16880.06|0
1622806160000|2021-06-04 11:29:20|16878.67|16878.67|16878.67|16878.67|16878.67|16878.67|16878.67|16878.67|0
1622806170000|2021-06-04 11:29:30|16886.6|16886.6|16885.2|16885.2|16886.6|16886.6|16885.2|16885.2|0
1622806210000|2021-06-04 11:30:10|16881.24|16881.24|16881.24|16881.24|16881.24|16881.24|16881.24|16881.24|0
1622806270000|2021-06-04 11:31:10|16879.84|16879.84|16879.84|16879.84|16879.84|16879.84|16879.84|16879.84|0
1622806410000|2021-06-04 11:33:30|16883.81|16883.81|16883.81|16883.81|16883.81|16883.81|16883.81|16883.81|0
1622806510000|2021-06-04 11:35:10|16884.95|16884.95|16884.95|16884.95|16884.95|16884.95|16884.95|16884.95|0
1622806520000|2021-06-04 11:35:20|16883.56|16883.56|16883.56|16883.56|16883.56|16883.56|16883.56|16883.56|0
1622806540000|2021-06-04 11:35:40|16884.95|16884.95|16884.95|16884.95|16884.95|16884.95|16884.95|16884.95|0
1622806600000|2021-06-04 11:36:40|16877.02|16877.02|16879.81|16879.81|16879.81|16879.81|16877.02|16877.02|0
1622806620000|2021-06-04 11:37:00|16883.78|16883.78|16883.78|16883.78|16883.78|16883.78|16883.78|16883.78|0
1622806630000|2021-06-04 11:37:10|16879.81|16879.81|16879.81|16879.81|16879.81|16879.81|16879.81|16879.81|0
1622806660000|2021-06-04 11:37:40|16883.78|16883.78|16883.78|16883.78|16883.78|16883.78|16883.78|16883.78|0
1622806680000|2021-06-04 11:38:00|16891.72|16891.72|16891.72|16891.72|16891.72|16891.72|16891.72|16891.72|0
1622806720000|2021-06-04 11:38:40|16895.68|16895.68|16895.68|16895.68|16895.68|16895.68|16895.68|16895.68|0
1622806730000|2021-06-04 11:38:50|16897.08|16897.08|16897.08|16897.08|16897.08|16897.08|16897.08|16897.08|0
1622806770000|2021-06-04 11:39:30|16893.11|16893.11|16893.11|16893.11|16893.11|16893.11|16893.11|16893.11|0
1622806890000|2021-06-04 11:41:30|16888.92|16888.92|16888.92|16888.92|16888.92|16888.92|16888.92|16888.92|0
1622806900000|2021-06-04 11:41:40|16884.95|16884.95|16887.75|16887.75|16887.75|16887.75|16884.95|16884.95|0
1622806920000|2021-06-04 11:42:00|16891.72|16891.72|16891.72|16891.72|16891.72|16891.72|16891.72|16891.72|0
1622806940000|2021-06-04 11:42:20|16887.75|16887.75|16887.75|16887.75|16887.75|16887.75|16887.75|16887.75|0
1622807000000|2021-06-04 11:43:20|16886.6|16886.6|16886.6|16886.6|16886.6|16886.6|16886.6|16886.6|0
1622807040000|2021-06-04 11:44:00|16890.57|16890.57|16890.57|16890.57|16890.57|16890.57|16890.57|16890.57|0
1622807050000|2021-06-04 11:44:10|16891.97|16891.97|16888|16888|16891.97|16891.97|16888|16888|0
1622807310000|2021-06-04 11:48:30|16891.97|16891.97|16891.97|16891.97|16891.97|16891.97|16891.97|16891.97|0
1622807360000|2021-06-04 11:49:20|16888|16888|16888|16888|16888|16888|16888|16888|0
1622807380000|2021-06-04 11:49:40|16886.6|16886.6|16888|16888|16888|16888|16886.6|16886.6|0
1622807460000|2021-06-04 11:51:00|16891.97|16891.97|16891.97|16891.97|16891.97|16891.97|16891.97|16891.97|0
1622807490000|2021-06-04 11:51:30|16895.93|16895.93|16895.93|16895.93|16895.93|16895.93|16895.93|16895.93|0
1622807650000|2021-06-04 11:54:10|16894.54|16894.54|16894.54|16894.54|16894.54|16894.54|16894.54|16894.54|0
1622807700000|2021-06-04 11:55:00|16895.93|16895.93|16895.93|16895.93|16895.93|16895.93|16895.93|16895.93|0
1622807740000|2021-06-04 11:55:40|16893.14|16893.14|16891.74|16891.74|16893.14|16893.14|16890.34|16890.34|0
1622807760000|2021-06-04 11:56:00|16890.34|16890.34|16890.34|16890.34|16890.34|16890.34|16890.34|16890.34|0
1622807810000|2021-06-04 11:56:50|16882.41|16882.41|16882.41|16882.41|16882.41|16882.41|16882.41|16882.41|0
1622807860000|2021-06-04 11:57:40|16879.61|16879.61|16878.21|16878.21|16879.61|16879.61|16878.21|16878.21|0
1622807870000|2021-06-04 11:57:50|16882.18|16882.18|16882.18|16882.18|16882.18|16882.18|16882.18|16882.18|0
1622807910000|2021-06-04 11:58:30|16886.15|16886.15|16886.15|16886.15|16886.15|16886.15|16886.15|16886.15|0
1622807950000|2021-06-04 11:59:10|16882.18|16882.18|16882.18|16882.18|16882.18|16882.18|16882.18|16882.18|0
1622808010000|2021-06-04 12:00:10|16883.33|16883.33|16883.33|16883.33|16883.33|16883.33|16883.33|16883.33|0
1622808190000|2021-06-04 12:03:10|16887.3|16887.3|16887.3|16887.3|16887.3|16887.3|16887.3|16887.3|0
1622808200000|2021-06-04 12:03:20|16890.09|16890.09|16890.09|16890.09|16890.09|16890.09|16890.09|16890.09|0
1622808210000|2021-06-04 12:03:30|16886.12|16886.12|16886.12|16886.12|16886.12|16886.12|16886.12|16886.12|0
1622808240000|2021-06-04 12:04:00|16890.09|16890.09|16890.09|16890.09|16890.09|16890.09|16890.09|16890.09|0
1622808250000|2021-06-04 12:04:10|16891.49|16891.49|16896.86|16896.86|16896.86|16896.86|16891.49|16891.49|0
1622808330000|2021-06-04 12:05:30|16898.25|16898.25|16898.25|16898.25|16898.25|16898.25|16898.25|16898.25|0
1622808550000|2021-06-04 12:09:10|16896.86|16896.86|16896.86|16896.86|16896.86|16896.86|16896.86|16896.86|0
1622808580000|2021-06-04 12:09:40|16892.89|16892.89|16892.89|16892.89|16892.89|16892.89|16892.89|16892.89|0
1622808590000|2021-06-04 12:09:50|16891.49|16891.49|16891.49|16891.49|16891.49|16891.49|16891.49|16891.49|0
1622808600000|2021-06-04 12:10:00|16895.46|16895.46|16895.46|16895.46|16895.46|16895.46|16895.46|16895.46|0
1622808650000|2021-06-04 12:10:50|16891.49|16891.49|16891.49|16891.49|16891.49|16891.49|16891.49|16891.49|0
1622808780000|2021-06-04 12:13:00|16890.34|16890.34|16890.34|16890.34|16890.34|16890.34|16890.34|16890.34|0
1622808820000|2021-06-04 12:13:40|16887.55|16887.55|16887.55|16887.55|16887.55|16887.55|16887.55|16887.55|0
1622808880000|2021-06-04 12:14:40|16879.61|16879.61|16879.61|16879.61|16879.61|16879.61|16879.61|16879.61|0
1622808970000|2021-06-04 12:16:10|16880.76|16880.76|16880.76|16880.76|16880.76|16880.76|16880.76|16880.76|0
1622808980000|2021-06-04 12:16:20|16884.73|16884.73|16884.73|16884.73|16884.73|16884.73|16884.73|16884.73|0
1622809000000|2021-06-04 12:16:40|16888.69|16888.69|16888.69|16888.69|16888.69|16888.69|16888.69|16888.69|0
1622809020000|2021-06-04 12:17:00|16884.73|16884.73|16884.73|16884.73|16884.73|16884.73|16884.73|16884.73|0
1622809120000|2021-06-04 12:18:40|16880.53|16880.53|16880.53|16880.53|16880.53|16880.53|16880.53|16880.53|0
1622809200000|2021-06-04 12:20:00|16884.5|16884.5|16884.5|16884.5|16884.5|16884.5|16884.5|16884.5|0
1622809290000|2021-06-04 12:21:30|16880.53|16880.53|16880.53|16880.53|16880.53|16880.53|16880.53|16880.53|0
1622809310000|2021-06-04 12:21:50|16879.13|16879.13|16879.13|16879.13|16879.13|16879.13|16879.13|16879.13|0
1622809560000|2021-06-04 12:26:00|16877.74|16877.74|16877.74|16877.74|16877.74|16877.74|16877.74|16877.74|0
1622809710000|2021-06-04 12:28:30|16873.77|16873.77|16873.77|16873.77|16873.77|16873.77|16873.77|16873.77|0
1622809740000|2021-06-04 12:29:00|16876.57|16876.57|16876.57|16876.57|16876.57|16876.57|16876.57|16876.57|0
1622809770000|2021-06-04 12:29:30|16877.96|16877.96|16877.96|16877.96|16877.96|16877.96|16877.96|16877.96|0
1622809790000|2021-06-04 12:29:50|16879.36|16879.36|16879.36|16879.36|16879.36|16879.36|16879.36|16879.36|0
1622809820000|2021-06-04 12:30:20|16883.33|16883.33|16883.33|16883.33|16883.33|16883.33|16883.33|16883.33|0
1622809870000|2021-06-04 12:31:10|16884.73|16884.73|16884.73|16884.73|16884.73|16884.73|16884.73|16884.73|0
1622809980000|2021-06-04 12:33:00|16886.12|16886.12|16890.09|16890.09|16890.09|16890.09|16886.12|16886.12|0
1622809990000|2021-06-04 12:33:10|16886.12|16886.12|16886.12|16886.12|16886.12|16886.12|16886.12|16886.12|0
1622810030000|2021-06-04 12:33:50|16890.09|16890.09|16890.09|16890.09|16890.09|16890.09|16890.09|16890.09|0
1622810050000|2021-06-04 12:34:10|16891.49|16891.49|16891.49|16891.49|16891.49|16891.49|16891.49|16891.49|0
1622810060000|2021-06-04 12:34:20|16895.46|16895.46|16895.46|16895.46|16895.46|16895.46|16895.46|16895.46|0
1622810130000|2021-06-04 12:35:30|16892.66|16892.66|16892.66|16892.66|16892.66|16892.66|16892.66|16892.66|0
1622810140000|2021-06-04 12:35:40|16896.86|16896.86|16894.06|16894.06|16896.86|16896.86|16894.06|16894.06|0
1622810180000|2021-06-04 12:36:20|16892.66|16892.66|16889.87|16889.87|16892.66|16892.66|16889.87|16889.87|0
1622810200000|2021-06-04 12:36:40|16887.07|16887.07|16887.07|16887.07|16887.07|16887.07|16887.07|16887.07|0
1622810250000|2021-06-04 12:37:30|16871.2|16871.2|16871.2|16871.2|16871.2|16871.2|16871.2|16871.2|0
1622810270000|2021-06-04 12:37:50|16875.17|16875.17|16875.17|16875.17|16875.17|16875.17|16875.17|16875.17|0
1622810280000|2021-06-04 12:38:00|16879.13|16879.13|16879.13|16879.13|16879.13|16879.13|16879.13|16879.13|0
1622810320000|2021-06-04 12:38:40|16876.34|16876.34|16876.34|16876.34|16876.34|16876.34|16876.34|16876.34|0
1622810420000|2021-06-04 12:40:20|16870.75|16870.75|16869.35|16869.35|16870.75|16870.75|16869.35|16869.35|0
1622810460000|2021-06-04 12:41:00|16870.75|16870.75|16870.75|16870.75|16870.75|16870.75|16870.75|16870.75|0
1622810530000|2021-06-04 12:42:10|16872.14|16872.14|16873.54|16873.54|16873.54|16873.54|16872.14|16872.14|0
1622810590000|2021-06-04 12:43:10|16877.51|16877.51|16877.51|16877.51|16877.51|16877.51|16877.51|16877.51|0
1622810680000|2021-06-04 12:44:40|16881.48|16881.48|16881.48|16881.48|16881.48|16881.48|16881.48|16881.48|0
1622810700000|2021-06-04 12:45:00|16882.88|16882.88|16885.67|16885.67|16885.67|16885.67|16882.88|16882.88|0
1622810720000|2021-06-04 12:45:20|16884.27|16884.27|16884.27|16884.27|16884.27|16884.27|16884.27|16884.27|0
1622810750000|2021-06-04 12:45:50|16882.88|16882.88|16882.88|16882.88|16882.88|16882.88|16882.88|16882.88|0
1622810770000|2021-06-04 12:46:10|16881.48|16881.48|16881.48|16881.48|16881.48|16881.48|16881.48|16881.48|0
1622810990000|2021-06-04 12:49:50|16885.45|16885.45|16885.45|16885.45|16885.45|16885.45|16885.45|16885.45|0
1622811060000|2021-06-04 12:51:00|16882.65|16882.65|16882.65|16882.65|16882.65|16882.65|16882.65|16882.65|0
1622811120000|2021-06-04 12:52:00|16884.05|16884.05|16884.05|16884.05|16884.05|16884.05|16884.05|16884.05|0
1622811130000|2021-06-04 12:52:10|16886.84|16886.84|16888.24|16888.24|16888.24|16888.24|16886.84|16886.84|0
1622811140000|2021-06-04 12:52:20|16886.84|16886.84|16886.84|16886.84|16886.84|16886.84|16886.84|16886.84|0
1622811270000|2021-06-04 12:54:30|16890.81|16890.81|16886.84|16886.84|16890.81|16890.81|16886.84|16886.84|0
1622811280000|2021-06-04 12:54:40|16890.81|16890.81|16890.81|16890.81|16890.81|16890.81|16890.81|16890.81|0
1622811290000|2021-06-04 12:54:50|16894.78|16894.78|16902.72|16902.72|16902.72|16902.72|16894.78|16894.78|0
1622811310000|2021-06-04 12:55:10|16906.68|16906.68|16906.68|16906.68|16906.68|16906.68|16906.68|16906.68|0
1622811320000|2021-06-04 12:55:20|16914.62|16914.62|16914.62|16914.62|16914.62|16914.62|16914.62|16914.62|0
1622811330000|2021-06-04 12:55:30|16910.65|16910.65|16906.68|16906.68|16910.65|16910.65|16906.68|16906.68|0
1622811340000|2021-06-04 12:55:40|16902.72|16902.72|16902.72|16902.72|16902.72|16902.72|16902.72|16902.72|0
1622811360000|2021-06-04 12:56:00|16904.11|16904.11|16904.11|16904.11|16904.11|16904.11|16904.11|16904.11|0
1622811380000|2021-06-04 12:56:20|16905.51|16905.51|16905.51|16905.51|16905.51|16905.51|16905.51|16905.51|0
1622811460000|2021-06-04 12:57:40|16902.72|16902.72|16902.72|16902.72|16902.72|16902.72|16902.72|16902.72|0
1622811670000|2021-06-04 13:01:10|16904.11|16904.11|16904.11|16904.11|16904.11|16904.11|16904.11|16904.11|0
1622811800000|2021-06-04 13:03:20|16905.51|16905.51|16904.36|16904.36|16905.51|16905.51|16904.36|16904.36|0
1622811840000|2021-06-04 13:04:00|16912.3|16912.3|16909.73|16909.73|16912.3|16912.3|16908.33|16908.33|0
1622811850000|2021-06-04 13:04:10|16913.7|16913.7|16913.7|16913.7|16913.7|16913.7|16913.7|16913.7|0
1622811870000|2021-06-04 13:04:30|16917.66|16917.66|16917.66|16917.66|16917.66|16917.66|16917.66|16917.66|0
1622811880000|2021-06-04 13:04:40|16916.27|16916.27|16916.27|16916.27|16916.27|16916.27|16916.27|16916.27|0
1622811920000|2021-06-04 13:05:20|16912.3|16912.3|16912.3|16912.3|16912.3|16912.3|16912.3|16912.3|0
1622811960000|2021-06-04 13:06:00|16908.33|16908.33|16908.33|16908.33|16908.33|16908.33|16908.33|16908.33|0
1622811980000|2021-06-04 13:06:20|16904.36|16904.36|16904.36|16904.36|16904.36|16904.36|16904.36|16904.36|0
1622811990000|2021-06-04 13:06:30|16902.97|16902.97|16902.97|16902.97|16902.97|16902.97|16902.97|16902.97|0
1622812020000|2021-06-04 13:07:00|16906.93|16906.93|16906.93|16906.93|16906.93|16906.93|16906.93|16906.93|0
1622812080000|2021-06-04 13:08:00|16910.9|16910.9|16909.5|16909.5|16910.9|16910.9|16909.5|16909.5|0
1622812090000|2021-06-04 13:08:10|16905.53|16905.53|16905.53|16905.53|16905.53|16905.53|16905.53|16905.53|0
1622812130000|2021-06-04 13:08:50|16906.93|16906.93|16906.93|16906.93|16906.93|16906.93|16906.93|16906.93|0
1622812140000|2021-06-04 13:09:00|16910.9|16910.9|16910.9|16910.9|16910.9|16910.9|16910.9|16910.9|0
1622812200000|2021-06-04 13:10:00|16914.87|16914.87|16914.87|16914.87|16914.87|16914.87|16914.87|16914.87|0
1622812210000|2021-06-04 13:10:10|16910.9|16910.9|16910.9|16910.9|16910.9|16910.9|16910.9|16910.9|0
1622812240000|2021-06-04 13:10:40|16909.5|16909.5|16909.5|16909.5|16909.5|16909.5|16909.5|16909.5|0
1622812410000|2021-06-04 13:13:30|16911.8|16911.8|16911.8|16911.8|16911.8|16911.8|16911.8|16911.8|0
1622812470000|2021-06-04 13:14:30|16907.83|16907.83|16907.83|16907.83|16907.83|16907.83|16907.83|16907.83|0
1622812480000|2021-06-04 13:14:40|16903.86|16903.86|16905.26|16905.26|16905.26|16905.26|16903.86|16903.86|0
1622812570000|2021-06-04 13:16:10|16902.47|16902.47|16903.86|16903.86|16903.86|16903.86|16899.67|16899.67|0
1622812580000|2021-06-04 13:16:20|16902.47|16902.47|16902.47|16902.47|16902.47|16902.47|16902.47|16902.47|0
1622812620000|2021-06-04 13:17:00|16901.32|16901.32|16901.32|16901.32|16901.32|16901.32|16901.32|16901.32|0
1622812650000|2021-06-04 13:17:30|16897.35|16897.35|16893.38|16893.38|16897.35|16897.35|16893.38|16893.38|0
1622812680000|2021-06-04 13:18:00|16897.35|16897.35|16897.35|16897.35|16897.35|16897.35|16897.35|16897.35|0
1622812750000|2021-06-04 13:19:10|16893.38|16893.38|16893.38|16893.38|16893.38|16893.38|16893.38|16893.38|0
1622812780000|2021-06-04 13:19:40|16890.59|16890.59|16890.59|16890.59|16890.59|16890.59|16890.59|16890.59|0
1622812920000|2021-06-04 13:22:00|16893.38|16893.38|16897.58|16897.58|16897.58|16897.58|16893.38|16893.38|0
1622812960000|2021-06-04 13:22:40|16896.18|16896.18|16896.18|16896.18|16896.18|16896.18|16896.18|16896.18|0
1622812990000|2021-06-04 13:23:10|16892.21|16892.21|16892.21|16892.21|16892.21|16892.21|16892.21|16892.21|0
1622813030000|2021-06-04 13:23:50|16900.15|16900.15|16901.54|16901.54|16901.54|16901.54|16900.15|16900.15|0
1622813060000|2021-06-04 13:24:20|16893.61|16893.61|16893.61|16893.61|16893.61|16893.61|16893.61|16893.61|0
1622813140000|2021-06-04 13:25:40|16892.21|16892.21|16892.21|16892.21|16892.21|16892.21|16892.21|16892.21|0
1622813150000|2021-06-04 13:25:50|16890.81|16890.81|16894.78|16894.78|16894.78|16894.78|16890.81|16890.81|0
1622813160000|2021-06-04 13:26:00|16893.38|16893.38|16893.16|16893.16|16893.38|16893.38|16889.19|16889.19|0
1622813170000|2021-06-04 13:26:10|16897.12|16897.12|16897.12|16897.12|16897.12|16897.12|16897.12|16897.12|0
1622813190000|2021-06-04 13:26:30|16895.73|16895.73|16901.09|16901.09|16901.09|16901.09|16895.73|16895.73|0
1622813200000|2021-06-04 13:26:40|16898.29|16898.29|16898.29|16898.29|16898.29|16898.29|16898.29|16898.29|0
1622813290000|2021-06-04 13:28:10|16896.9|16896.9|16896.9|16896.9|16896.9|16896.9|16896.9|16896.9|0
1622813320000|2021-06-04 13:28:40|16895.5|16895.5|16895.5|16895.5|16895.5|16895.5|16895.5|16895.5|0
1622813340000|2021-06-04 13:29:00|16899.47|16899.47|16902.26|16902.26|16902.26|16902.26|16899.47|16899.47|0
1622813350000|2021-06-04 13:29:10|16906.23|16906.23|16906.23|16906.23|16906.23|16906.23|16906.23|16906.23|0
1622813410000|2021-06-04 13:30:10|16903.43|16903.43|16903.43|16903.43|16903.43|16903.43|16899.47|16899.47|0
1622813440000|2021-06-04 13:30:40|16891.53|16891.53|16891.53|16891.53|16891.53|16891.53|16891.53|16891.53|0
1622813460000|2021-06-04 13:31:00|16895.5|16895.5|16892.7|16892.7|16899.47|16899.47|16892.7|16892.7|0
1622813470000|2021-06-04 13:31:10|16894.1|16894.1|16894.1|16894.1|16894.1|16894.1|16894.1|16894.1|0
1622813480000|2021-06-04 13:31:20|16895.5|16895.5|16895.5|16895.5|16895.5|16895.5|16895.5|16895.5|0
1622813530000|2021-06-04 13:32:10|16891.3|16891.3|16891.3|16891.3|16891.3|16891.3|16891.3|16891.3|0
1622813550000|2021-06-04 13:32:30|16892.7|16892.7|16896.67|16896.67|16896.67|16896.67|16892.7|16892.7|0
1622813560000|2021-06-04 13:32:40|16900.64|16900.64|16900.64|16900.64|16900.64|16900.64|16900.64|16900.64|0
1622813590000|2021-06-04 13:33:10|16904.83|16904.83|16903.43|16903.43|16904.83|16904.83|16903.43|16903.43|0
1622813600000|2021-06-04 13:33:20|16900.64|16900.64|16897.84|16897.84|16900.64|16900.64|16897.84|16897.84|0
1622813650000|2021-06-04 13:34:10|16893.65|16893.65|16895.05|16895.05|16895.05|16895.05|16893.65|16893.65|0
1622813670000|2021-06-04 13:34:30|16892.25|16892.25|16892.25|16892.25|16892.25|16892.25|16892.25|16892.25|0
1622813710000|2021-06-04 13:35:10|16893.65|16893.65|16893.65|16893.65|16893.65|16893.65|16893.65|16893.65|0
1622813730000|2021-06-04 13:35:30|16892.25|16892.25|16888.28|16888.28|16892.25|16892.25|16888.28|16888.28|0
1622813750000|2021-06-04 13:35:50|16892.25|16892.25|16893.65|16893.65|16893.65|16893.65|16892.25|16892.25|0
1622813760000|2021-06-04 13:36:00|16892.25|16892.25|16892.25|16892.25|16892.25|16892.25|16892.25|16892.25|0
1622813770000|2021-06-04 13:36:10|16893.65|16893.65|16893.65|16893.65|16893.65|16893.65|16893.65|16893.65|0
1622813790000|2021-06-04 13:36:30|16895.05|16895.05|16896.44|16896.44|16896.44|16896.44|16895.05|16895.05|0
1622813850000|2021-06-04 13:37:30|16900.41|16900.41|16894.82|16894.82|16900.41|16900.41|16894.82|16894.82|0
1622813880000|2021-06-04 13:38:00|16898.79|16898.79|16900.19|16900.19|16900.19|16900.19|16898.79|16898.79|0
1622813900000|2021-06-04 13:38:20|16901.58|16901.58|16901.58|16901.58|16901.58|16901.58|16901.58|16901.58|0
1622813970000|2021-06-04 13:39:30|16902.98|16902.98|16904.38|16904.38|16904.38|16904.38|16902.98|16902.98|0
1622813980000|2021-06-04 13:39:40|16905.78|16905.78|16905.78|16905.78|16905.78|16905.78|16905.78|16905.78|0
1622814000000|2021-06-04 13:40:00|16908.57|16908.57|16908.57|16908.57|16908.57|16908.57|16908.57|16908.57|0
1622814020000|2021-06-04 13:40:20|16907.18|16907.18|16907.18|16907.18|16907.18|16907.18|16907.18|16907.18|0
1622814050000|2021-06-04 13:40:50|16911.14|16911.14|16911.14|16911.14|16911.14|16911.14|16911.14|16911.14|0
1622814060000|2021-06-04 13:41:00|16907.18|16907.18|16907.18|16907.18|16907.18|16907.18|16907.18|16907.18|0
1622814140000|2021-06-04 13:42:20|16905.78|16905.78|16905.78|16905.78|16905.78|16905.78|16905.78|16905.78|0
1622814150000|2021-06-04 13:42:30|16904.38|16904.38|16900.19|16900.19|16904.38|16904.38|16900.19|16900.19|0
1622814170000|2021-06-04 13:42:50|16896.22|16896.22|16896.22|16896.22|16896.22|16896.22|16896.22|16896.22|0
1622814180000|2021-06-04 13:43:00|16890.63|16890.63|16890.63|16890.63|16890.63|16890.63|16890.63|16890.63|0
1622814210000|2021-06-04 13:43:30|16894.59|16894.59|16898.56|16898.56|16898.56|16898.56|16894.59|16894.59|0
1622814230000|2021-06-04 13:43:50|16894.59|16894.59|16894.59|16894.59|16894.59|16894.59|16894.59|16894.59|0
1622814240000|2021-06-04 13:44:00|16893.2|16893.2|16893.2|16893.2|16893.2|16893.2|16893.2|16893.2|0
1622814330000|2021-06-04 13:45:30|16897.16|16897.16|16897.16|16897.16|16897.16|16897.16|16897.16|16897.16|0
1622814360000|2021-06-04 13:46:00|16893.2|16893.2|16893.2|16893.2|16893.2|16893.2|16893.2|16893.2|0
1622814410000|2021-06-04 13:46:50|16894.59|16894.59|16894.59|16894.59|16894.59|16894.59|16893.2|16893.2|0
1622814420000|2021-06-04 13:47:00|16898.56|16898.56|16898.56|16898.56|16898.56|16898.56|16898.56|16898.56|0
1622814440000|2021-06-04 13:47:20|16897.16|16897.16|16899.96|16899.96|16899.96|16899.96|16897.16|16897.16|0
1622814460000|2021-06-04 13:47:40|16901.36|16901.36|16901.36|16901.36|16901.36|16901.36|16901.36|16901.36|0
1622814470000|2021-06-04 13:47:50|16902.76|16902.76|16902.76|16902.76|16902.76|16902.76|16902.76|16902.76|0
1622814480000|2021-06-04 13:48:00|16898.79|16898.79|16898.79|16898.79|16898.79|16898.79|16898.79|16898.79|0
1622814490000|2021-06-04 13:48:10|16897.39|16897.39|16897.39|16897.39|16897.39|16897.39|16897.39|16897.39|0
1622814510000|2021-06-04 13:48:30|16895.99|16895.99|16895.99|16895.99|16895.99|16895.99|16895.99|16895.99|0
1622814530000|2021-06-04 13:48:50|16893.2|16893.2|16893.2|16893.2|16893.2|16893.2|16893.2|16893.2|0
1622814540000|2021-06-04 13:49:00|16889.23|16889.23|16889.23|16889.23|16889.23|16889.23|16889.23|16889.23|0
1622814570000|2021-06-04 13:49:30|16897.16|16897.16|16897.16|16897.16|16897.16|16897.16|16897.16|16897.16|0
1622814620000|2021-06-04 13:50:20|16898.31|16898.31|16898.31|16898.31|16898.31|16898.31|16898.31|16898.31|0
1622814660000|2021-06-04 13:51:00|16902.28|16902.28|16906.25|16906.25|16906.25|16906.25|16902.28|16902.28|0
1622814690000|2021-06-04 13:51:30|16894.34|16894.34|16894.34|16894.34|16894.34|16894.34|16894.34|16894.34|0
1622814710000|2021-06-04 13:51:50|16895.74|16895.74|16897.14|16897.14|16897.14|16897.14|16895.74|16895.74|0
1622814720000|2021-06-04 13:52:00|16901.11|16901.11|16901.11|16901.11|16901.11|16901.11|16901.11|16901.11|0
1622814730000|2021-06-04 13:52:10|16905.08|16905.08|16905.08|16905.08|16905.08|16905.08|16905.08|16905.08|0
1622814780000|2021-06-04 13:53:00|16907.87|16907.87|16909.27|16909.27|16909.27|16909.27|16907.87|16907.87|0
1622814820000|2021-06-04 13:53:40|16906.47|16906.47|16906.47|16906.47|16906.47|16906.47|16906.47|16906.47|0
1622814840000|2021-06-04 13:54:00|16910.44|16910.44|16910.44|16910.44|16910.44|16910.44|16910.44|16910.44|0
1622814850000|2021-06-04 13:54:10|16906.47|16906.47|16906.47|16906.47|16906.47|16906.47|16906.47|16906.47|0
1622814860000|2021-06-04 13:54:20|16910.44|16910.44|16910.44|16910.44|16910.44|16910.44|16910.44|16910.44|0
1622814870000|2021-06-04 13:54:30|16902.51|16902.51|16902.51|16902.51|16902.51|16902.51|16902.51|16902.51|0
1622814880000|2021-06-04 13:54:40|16901.11|16901.11|16899.71|16899.71|16901.11|16901.11|16899.71|16899.71|0
1622814900000|2021-06-04 13:55:00|16901.11|16901.11|16901.11|16901.11|16901.11|16901.11|16901.11|16901.11|0
1622814950000|2021-06-04 13:55:50|16903.9|16903.9|16903.9|16903.9|16903.9|16903.9|16903.9|16903.9|0
1622815070000|2021-06-04 13:57:50|16906.7|16906.7|16906.7|16906.7|16906.7|16906.7|16906.7|16906.7|0
1622815080000|2021-06-04 13:58:00|16905.3|16905.3|16905.3|16905.3|16905.3|16905.3|16905.3|16905.3|0
1622815180000|2021-06-04 13:59:40|16909.27|16909.27|16909.27|16909.27|16909.27|16909.27|16909.27|16909.27|0
1622815200000|2021-06-04 14:00:00|16905.3|16905.3|16899.71|16899.71|16905.3|16905.3|16899.71|16899.71|0
1622815260000|2021-06-04 14:01:00|16903.9|16903.9|16903.9|16903.9|16903.9|16903.9|16903.9|16903.9|0
1622815360000|2021-06-04 14:02:40|16901.11|16901.11|16901.11|16901.11|16901.11|16901.11|16901.11|16901.11|0
1622815480000|2021-06-04 14:04:40|16897.14|16897.14|16897.14|16897.14|16897.14|16897.14|16897.14|16897.14|0
1622815530000|2021-06-04 14:05:30|16893.17|16893.17|16897.37|16897.37|16897.37|16897.37|16893.17|16893.17|0
1622815550000|2021-06-04 14:05:50|16893.4|16893.4|16893.4|16893.4|16893.4|16893.4|16893.4|16893.4|0
1622815560000|2021-06-04 14:06:00|16897.37|16897.37|16897.37|16897.37|16897.37|16897.37|16897.37|16897.37|0
1622815650000|2021-06-04 14:07:30|16898.76|16898.76|16895.97|16895.97|16898.76|16898.76|16895.97|16895.97|0
1622815660000|2021-06-04 14:07:40|16897.37|16897.37|16897.37|16897.37|16897.37|16897.37|16897.37|16897.37|0
1622815670000|2021-06-04 14:07:50|16895.97|16895.97|16894.57|16894.57|16895.97|16895.97|16894.57|16894.57|0
1622815710000|2021-06-04 14:08:30|16893.42|16893.42|16893.42|16893.42|16893.42|16893.42|16893.42|16893.42|0
1622815720000|2021-06-04 14:08:40|16897.39|16897.39|16897.39|16897.39|16897.39|16897.39|16897.39|16897.39|0
1622815750000|2021-06-04 14:09:10|16895.99|16895.99|16899.96|16899.96|16899.96|16899.96|16895.99|16895.99|0
1622815920000|2021-06-04 14:12:00|16895.99|16895.99|16895.99|16895.99|16895.99|16895.99|16895.99|16895.99|0
1622815940000|2021-06-04 14:12:20|16894.59|16894.59|16894.59|16894.59|16894.59|16894.59|16894.59|16894.59|0
1622815950000|2021-06-04 14:12:30|16893.45|16893.45|16893.45|16893.45|16893.45|16893.45|16893.45|16893.45|0
1622815980000|2021-06-04 14:13:00|16892.05|16892.05|16892.05|16892.05|16892.05|16892.05|16892.05|16892.05|0
1622816000000|2021-06-04 14:13:20|16893.2|16893.2|16891.8|16891.8|16893.2|16893.2|16891.8|16891.8|0
1622816010000|2021-06-04 14:13:30|16893.2|16893.2|16894.59|16894.59|16894.59|16894.59|16893.2|16893.2|0
1622816040000|2021-06-04 14:14:00|16890.63|16890.63|16890.63|16890.63|16890.63|16890.63|16890.63|16890.63|0
1622816050000|2021-06-04 14:14:10|16887.83|16887.83|16891.8|16891.8|16891.8|16891.8|16887.83|16887.83|0
1622816090000|2021-06-04 14:14:50|16893.2|16893.2|16890.4|16890.4|16893.2|16893.2|16890.4|16890.4|0
1622816100000|2021-06-04 14:15:00|16886.43|16886.43|16886.43|16886.43|16886.43|16886.43|16886.43|16886.43|0
1622816190000|2021-06-04 14:16:30|16887.83|16887.83|16887.83|16887.83|16887.83|16887.83|16887.83|16887.83|0
1622816210000|2021-06-04 14:16:50|16885.03|16885.03|16885.03|16885.03|16885.03|16885.03|16885.03|16885.03|0
1622816250000|2021-06-04 14:17:30|16886.43|16886.43|16886.43|16886.43|16886.43|16886.43|16886.43|16886.43|0
1622816270000|2021-06-04 14:17:50|16890.4|16890.4|16891.8|16891.8|16891.8|16891.8|16890.4|16890.4|0
1622816290000|2021-06-04 14:18:10|16895.77|16895.77|16895.77|16895.77|16895.77|16895.77|16895.77|16895.77|0
1622816320000|2021-06-04 14:18:40|16891.8|16891.8|16891.8|16891.8|16891.8|16891.8|16891.8|16891.8|0
1622816340000|2021-06-04 14:19:00|16895.77|16895.77|16887.83|16887.83|16895.77|16895.77|16887.83|16887.83|0
1622816390000|2021-06-04 14:19:50|16888.98|16888.98|16888.98|16888.98|16888.98|16888.98|16888.98|16888.98|0
1622816400000|2021-06-04 14:20:00|16892.95|16892.95|16892.95|16892.95|16892.95|16892.95|16892.95|16892.95|0
1622816440000|2021-06-04 14:20:40|16896.91|16896.91|16898.31|16898.31|16898.31|16898.31|16896.91|16896.91|0
1622816480000|2021-06-04 14:21:20|16894.34|16894.34|16894.34|16894.34|16894.34|16894.34|16894.34|16894.34|0
1622816510000|2021-06-04 14:21:50|16897.14|16897.14|16898.54|16898.54|16898.54|16898.54|16897.14|16897.14|0
1622816520000|2021-06-04 14:22:00|16906.47|16906.47|16906.47|16906.47|16906.47|16906.47|16906.47|16906.47|0
1622816530000|2021-06-04 14:22:10|16910.44|16910.44|16910.44|16910.44|16910.44|16910.44|16910.44|16910.44|0
1622816610000|2021-06-04 14:23:30|16909.04|16909.04|16906.25|16906.25|16909.04|16909.04|16906.25|16906.25|0
1622816660000|2021-06-04 14:24:20|16902.28|16902.28|16898.31|16898.31|16902.28|16902.28|16898.31|16898.31|0
1622816670000|2021-06-04 14:24:30|16902.28|16902.28|16898.31|16898.31|16902.28|16902.28|16898.31|16898.31|0
1622816700000|2021-06-04 14:25:00|16901.11|16901.11|16901.11|16901.11|16901.11|16901.11|16901.11|16901.11|0
1622816740000|2021-06-04 14:25:40|16902.51|16902.51|16902.51|16902.51|16902.51|16902.51|16902.51|16902.51|0
1622816970000|2021-06-04 14:29:30|16903.9|16903.9|16905.3|16905.3|16905.3|16905.3|16903.9|16903.9|0
1622817010000|2021-06-04 14:30:10|16906.45|16906.45|16906.45|16906.45|16906.45|16906.45|16906.45|16906.45|0
1622817040000|2021-06-04 14:30:40|16910.64|16910.64|16910.64|16910.64|16910.64|16910.64|16910.64|16910.64|0
1622817130000|2021-06-04 14:32:10|16909.25|16909.25|16906.45|16906.45|16909.25|16909.25|16906.45|16906.45|0
1622817160000|2021-06-04 14:32:40|16907.85|16907.85|16907.85|16907.85|16907.85|16907.85|16907.85|16907.85|0
1622817170000|2021-06-04 14:32:50|16903.88|16903.88|16903.88|16903.88|16903.88|16903.88|16899.91|16899.91|0
1622817210000|2021-06-04 14:33:30|16906.68|16906.68|16908.07|16908.07|16908.07|16908.07|16906.68|16906.68|0
1622817240000|2021-06-04 14:34:00|16904.11|16904.11|16908.07|16908.07|16908.07|16908.07|16904.11|16904.11|0
1622817250000|2021-06-04 14:34:10|16909.47|16909.47|16909.47|16909.47|16909.47|16909.47|16909.47|16909.47|0
1622817290000|2021-06-04 14:34:50|16912.27|16912.27|16913.67|16913.67|16913.67|16913.67|16912.27|16912.27|0
1622817300000|2021-06-04 14:35:00|16915.06|16915.06|16915.06|16915.06|16915.06|16915.06|16915.06|16915.06|0
1622817330000|2021-06-04 14:35:30|16916.46|16916.46|16919.26|16919.26|16919.26|16919.26|16916.46|16916.46|0
1622817370000|2021-06-04 14:36:10|16916.46|16916.46|16919.26|16919.26|16919.26|16919.26|16916.46|16916.46|0
1622817430000|2021-06-04 14:37:10|16915.29|16915.29|16916.69|16916.69|16916.69|16916.69|16915.29|16915.29|0
1622817460000|2021-06-04 14:37:40|16912.72|16912.72|16912.72|16912.72|16912.72|16912.72|16912.72|16912.72|0
1622817470000|2021-06-04 14:37:50|16909.92|16909.92|16912.72|16912.72|16912.72|16912.72|16909.92|16909.92|0
1622817490000|2021-06-04 14:38:10|16914.12|16914.12|16915.52|16915.52|16915.52|16915.52|16914.12|16914.12|0
1622817500000|2021-06-04 14:38:20|16916.91|16916.91|16916.91|16916.91|16916.91|16916.91|16916.91|16916.91|0
1622817520000|2021-06-04 14:38:40|16918.31|16918.31|16918.31|16918.31|16918.31|16918.31|16918.31|16918.31|0
1622817530000|2021-06-04 14:38:50|16922.28|16922.28|16922.28|16922.28|16922.28|16922.28|16922.28|16922.28|0
1622817550000|2021-06-04 14:39:10|16923.68|16923.68|16923.68|16923.68|16923.68|16923.68|16923.68|16923.68|0
1622817570000|2021-06-04 14:39:30|16925.08|16925.08|16926.47|16926.47|16926.47|16926.47|16925.08|16925.08|0
1622817580000|2021-06-04 14:39:40|16930.44|16930.44|16930.44|16930.44|16930.44|16930.44|16930.44|16930.44|0
1622817600000|2021-06-04 14:40:00|16934.41|16934.41|16934.41|16934.41|16934.41|16934.41|16934.41|16934.41|0
1622817650000|2021-06-04 14:40:50|16935.81|16935.81|16937.21|16937.21|16937.21|16937.21|16935.81|16935.81|0
1622817670000|2021-06-04 14:41:10|16941.17|16941.17|16943.97|16943.97|16943.97|16943.97|16941.17|16941.17|0
1622817690000|2021-06-04 14:41:30|16945.12|16945.12|16946.27|16946.27|16946.27|16946.27|16945.12|16945.12|0
1622817710000|2021-06-04 14:41:50|16943.47|16943.47|16943.47|16943.47|16943.47|16943.47|16943.47|16943.47|0
1622817720000|2021-06-04 14:42:00|16942.07|16942.07|16942.07|16942.07|16942.07|16942.07|16942.07|16942.07|0
1622817760000|2021-06-04 14:42:40|16938.1|16938.1|16938.1|16938.1|16938.1|16938.1|16938.1|16938.1|0
1622817770000|2021-06-04 14:42:50|16936.71|16936.71|16936.71|16936.71|16936.71|16936.71|16936.71|16936.71|0
1622817870000|2021-06-04 14:44:30|16940.67|16940.67|16940.67|16940.67|16940.67|16940.67|16940.67|16940.67|0
1622817880000|2021-06-04 14:44:40|16939.53|16939.53|16939.53|16939.53|16939.53|16939.53|16939.53|16939.53|0
1622817920000|2021-06-04 14:45:20|16938.38|16938.38|16937.23|16937.23|16938.38|16938.38|16937.23|16937.23|0
1622817930000|2021-06-04 14:45:30|16933.26|16933.26|16926.5|16926.5|16933.26|16933.26|16926.5|16926.5|0
1622817960000|2021-06-04 14:46:00|16925.1|16925.1|16925.1|16925.1|16925.1|16925.1|16925.1|16925.1|0
1622818000000|2021-06-04 14:46:40|16923.7|16923.7|16923.7|16923.7|16923.7|16923.7|16923.7|16923.7|0
1622818050000|2021-06-04 14:47:30|16925.1|16925.1|16925.1|16925.1|16925.1|16925.1|16925.1|16925.1|0
1622818080000|2021-06-04 14:48:00|16926.5|16926.5|16926.5|16926.5|16926.5|16926.5|16926.5|16926.5|0
1622818090000|2021-06-04 14:48:10|16930.47|16930.47|16930.47|16930.47|16930.47|16930.47|16930.47|16930.47|0
1622818110000|2021-06-04 14:48:30|16931.86|16931.86|16931.86|16931.86|16931.86|16931.86|16931.86|16931.86|0
1622818240000|2021-06-04 14:50:40|16935.83|16935.83|16935.83|16935.83|16935.83|16935.83|16935.83|16935.83|0
1622818250000|2021-06-04 14:50:50|16934.43|16934.43|16930.47|16930.47|16934.43|16934.43|16930.47|16930.47|0
1622818450000|2021-06-04 14:54:10|16934.43|16934.43|16937.23|16937.23|16937.23|16937.23|16934.43|16934.43|0
1622818530000|2021-06-04 14:55:30|16938.63|16938.63|16942.6|16942.6|16942.6|16942.6|16938.63|16938.63|0
1622818800000|2021-06-04 15:00:00|16948.19|16948.19|16952.16|16952.16|16952.16|16952.16|16948.19|16948.19|0
1622818810000|2021-06-04 15:00:10|16953.55|16953.55|16952.16|16952.16|16953.55|16953.55|16952.16|16952.16|0
1622818830000|2021-06-04 15:00:30|16956.12|16956.12|16958.92|16958.92|16958.92|16958.92|16956.12|16956.12|0
1622818850000|2021-06-04 15:00:50|16960.32|16960.32|16960.32|16960.32|16960.32|16960.32|16960.32|16960.32|0
1622818920000|2021-06-04 15:02:00|16956.35|16956.35|16956.35|16956.35|16956.35|16956.35|16956.35|16956.35|0
1622818950000|2021-06-04 15:02:30|16954.95|16954.95|16954.95|16954.95|16954.95|16954.95|16954.95|16954.95|0
1622819020000|2021-06-04 15:03:40|16950.98|16950.98|16950.98|16950.98|16950.98|16950.98|16950.98|16950.98|0
1622819090000|2021-06-04 15:04:50|16954.95|16954.95|16954.95|16954.95|16954.95|16954.95|16954.95|16954.95|0
1622819130000|2021-06-04 15:05:30|16957.75|16957.75|16961.71|16961.71|16961.71|16961.71|16957.75|16957.75|0
1622819250000|2021-06-04 15:07:30|16963.11|16963.11|16963.11|16963.11|16963.11|16963.11|16963.11|16963.11|0
1622819330000|2021-06-04 15:08:50|16959.15|16959.15|16959.15|16959.15|16959.15|16959.15|16959.15|16959.15|0
1622819370000|2021-06-04 15:09:30|16967.08|16967.08|16967.08|16967.08|16967.08|16967.08|16967.08|16967.08|0
1622819390000|2021-06-04 15:09:50|16968.48|16968.48|16968.48|16968.48|16968.48|16968.48|16968.48|16968.48|0
1622819470000|2021-06-04 15:11:10|16969.63|16969.63|16969.63|16969.63|16969.63|16969.63|16969.63|16969.63|0
1622819520000|2021-06-04 15:12:00|16973.59|16973.59|16973.59|16973.59|16973.59|16973.59|16973.59|16973.59|0
1622819550000|2021-06-04 15:12:30|16977.56|16977.56|16977.56|16977.56|16977.56|16977.56|16977.56|16977.56|0
1622819570000|2021-06-04 15:12:50|16981.53|16981.53|16981.53|16981.53|16981.53|16981.53|16981.53|16981.53|0
1622819620000|2021-06-04 15:13:40|16977.56|16977.56|16977.56|16977.56|16977.56|16977.56|16977.56|16977.56|0
1622819650000|2021-06-04 15:14:10|16976.16|16976.16|16977.56|16977.56|16977.56|16977.56|16976.16|16976.16|0
1622819690000|2021-06-04 15:14:50|16976.16|16976.16|16976.16|16976.16|16976.16|16976.16|16976.16|16976.16|0
1622819860000|2021-06-04 15:17:40|16975.02|16975.02|16973.62|16973.62|16975.02|16975.02|16973.62|16973.62|0
1622819870000|2021-06-04 15:17:50|16969.65|16969.65|16969.65|16969.65|16969.65|16969.65|16969.65|16969.65|0
1622819900000|2021-06-04 15:18:20|16971.95|16971.95|16975.91|16975.91|16975.91|16975.91|16969.65|16969.65|0
1622819930000|2021-06-04 15:18:50|16974.77|16974.77|16974.77|16974.77|16974.77|16974.77|16974.77|16974.77|0
1622819940000|2021-06-04 15:19:00|16973.62|16973.62|16971.07|16971.07|16973.62|16973.62|16971.07|16971.07|0
1622819960000|2021-06-04 15:19:20|16969.67|16969.67|16969.67|16969.67|16969.67|16969.67|16969.67|16969.67|0
1622819970000|2021-06-04 15:19:30|16971.07|16971.07|16971.07|16971.07|16971.07|16971.07|16971.07|16971.07|0
1622819980000|2021-06-04 15:19:40|16972.22|16972.22|16968.78|16968.78|16972.22|16972.22|16968.78|16968.78|0
1622819990000|2021-06-04 15:19:50|16964.81|16964.81|16965.96|16965.96|16965.96|16965.96|16964.81|16964.81|0
1622820000000|2021-06-04 15:20:00|16964.56|16964.56|16965.71|16965.71|16965.71|16965.71|16964.56|16964.56|0
1622820060000|2021-06-04 15:21:00|16967.1|16967.1|16967.1|16967.1|16967.1|16967.1|16967.1|16967.1|0
1622820070000|2021-06-04 15:21:10|16968.25|16968.25|16968.25|16968.25|16968.25|16968.25|16968.25|16968.25|0
1622820080000|2021-06-04 15:21:20|16969.65|16969.65|16969.65|16969.65|16969.65|16969.65|16969.65|16969.65|0
1622820090000|2021-06-04 15:21:30|16973.62|16973.62|16969.65|16969.65|16973.62|16973.62|16969.65|16969.65|0
1622820100000|2021-06-04 15:21:40|16971.05|16971.05|16971.05|16971.05|16971.05|16971.05|16971.05|16971.05|0
1622820120000|2021-06-04 15:22:00|16969.9|16969.9|16968.75|16968.75|16969.9|16969.9|16968.75|16968.75|0
1622820150000|2021-06-04 15:22:30|16970.15|16970.15|16970.15|16970.15|16970.15|16970.15|16970.15|16970.15|0
1622820170000|2021-06-04 15:22:50|16971.3|16971.3|16971.3|16971.3|16971.3|16971.3|16971.3|16971.3|0
1622820190000|2021-06-04 15:23:10|16975.27|16975.27|16975.27|16975.27|16975.27|16975.27|16975.27|16975.27|0
1622820230000|2021-06-04 15:23:50|16971.3|16971.3|16971.3|16971.3|16971.3|16971.3|16971.3|16971.3|0
1622820250000|2021-06-04 15:24:10|16969|16969|16969|16969|16969|16969|16969|16969|0
1622820270000|2021-06-04 15:24:30|16971.3|16971.3|16971.3|16971.3|16971.3|16971.3|16971.3|16971.3|0
1622820280000|2021-06-04 15:24:40|16969.9|16969.9|16969.9|16969.9|16969.9|16969.9|16969.9|16969.9|0
1622820310000|2021-06-04 15:25:10|16968.5|16968.5|16969.9|16969.9|16969.9|16969.9|16968.5|16968.5|0
1622820320000|2021-06-04 15:25:20|16973.87|16973.87|16969.9|16969.9|16973.87|16973.87|16969.9|16969.9|0
1622820350000|2021-06-04 15:25:50|16973.87|16973.87|16972.72|16972.72|16973.87|16973.87|16972.72|16972.72|0
1622820360000|2021-06-04 15:26:00|16968.75|16968.75|16968.75|16968.75|16968.75|16968.75|16968.75|16968.75|0
1622820370000|2021-06-04 15:26:10|16967.6|16967.6|16968.75|16968.75|16968.75|16968.75|16967.6|16967.6|0
1622820390000|2021-06-04 15:26:30|16972.72|16972.72|16972.72|16972.72|16972.72|16972.72|16972.72|16972.72|0
1622820400000|2021-06-04 15:26:40|16971.32|16971.32|16971.32|16971.32|16971.32|16971.32|16971.32|16971.32|0
1622820410000|2021-06-04 15:26:50|16967.35|16967.35|16965.96|16965.96|16967.35|16967.35|16965.96|16965.96|0
1622820420000|2021-06-04 15:27:00|16964.56|16964.56|16964.56|16964.56|16964.56|16964.56|16964.56|16964.56|0
1622820460000|2021-06-04 15:27:40|16956.62|16956.62|16954.05|16954.05|16960.59|16960.59|16952.66|16952.66|0
1622820490000|2021-06-04 15:28:10|16955.45|16955.45|16955.45|16955.45|16955.45|16955.45|16955.45|16955.45|0
1622820510000|2021-06-04 15:28:30|16954.3|16954.3|16954.33|16954.33|16954.33|16954.33|16950.36|16950.36|0
1622820520000|2021-06-04 15:28:40|16953.18|16953.18|16956.62|16956.62|16956.62|16956.62|16953.18|16953.18|0
1622820550000|2021-06-04 15:29:10|16955.47|16955.47|16955.47|16955.47|16956.62|16956.62|16955.47|16955.47|0
1622820560000|2021-06-04 15:29:20|16959.44|16959.44|16948.71|16948.71|16959.44|16959.44|16948.71|16948.71|0
1622820570000|2021-06-04 15:29:30|16951.01|16951.01|16948.21|16948.21|16951.01|16951.01|16948.21|16948.21|0
1622820580000|2021-06-04 15:29:40|16951.01|16951.01|16952.41|16952.41|16952.41|16952.41|16951.01|16951.01|0
1622820590000|2021-06-04 15:29:50|16950.11|16950.11|16952.41|16952.41|16952.41|16952.41|16950.11|16950.11|0
1623050160000|2021-06-07 07:16:00|16933.97|16933.97|16933.97|16933.97|16933.97|16933.97|16933.97|16933.97|0
1623050170000|2021-06-07 07:16:10|16932.58|16932.58|16932.58|16932.58|16932.58|16932.58|16932.58|16932.58|0
1623050190000|2021-06-07 07:16:30|16940.51|16940.51|16944.48|16944.48|16944.48|16944.48|16940.51|16940.51|0
1623050210000|2021-06-07 07:16:50|16945.88|16945.88|16941.68|16941.68|16945.88|16945.88|16941.68|16941.68|0
1623050230000|2021-06-07 07:17:10|16947.28|16947.28|16947.28|16947.28|16947.28|16947.28|16947.28|16947.28|0
1623050250000|2021-06-07 07:17:30|16939.34|16939.34|16939.34|16939.34|16939.34|16939.34|16939.34|16939.34|0
1623050280000|2021-06-07 07:18:00|16936.54|16936.54|16932.35|16932.35|16936.54|16936.54|16932.35|16932.35|0
1623050300000|2021-06-07 07:18:20|16940.29|16940.29|16944.25|16944.25|16944.25|16944.25|16940.29|16940.29|0
1623050320000|2021-06-07 07:18:40|16955.01|16955.01|16955.01|16955.01|16955.01|16955.01|16955.01|16955.01|0
1623050340000|2021-06-07 07:19:00|16962|16962|16962|16962|16962|16962|16962|16962|0
1623050370000|2021-06-07 07:19:30|16959.2|16959.2|16959.2|16959.2|16959.2|16959.2|16959.2|16959.2|0
1623050430000|2021-06-07 07:20:30|16960.6|16960.6|16960.6|16960.6|16960.6|16960.6|16960.6|16960.6|0
1623050440000|2021-06-07 07:20:40|16957.8|16957.8|16957.8|16957.8|16957.8|16957.8|16957.8|16957.8|0
1623050450000|2021-06-07 07:20:50|16962|16962|16962|16962|16962|16962|16962|16962|0
1623050460000|2021-06-07 07:21:00|16963.4|16963.4|16960.6|16960.6|16963.4|16963.4|16960.6|16960.6|0
1623050480000|2021-06-07 07:21:20|16957.8|16957.8|16957.8|16957.8|16957.8|16957.8|16957.8|16957.8|0
1623050490000|2021-06-07 07:21:30|16958.95|16958.95|16961.75|16961.75|16961.75|16961.75|16958.95|16958.95|0
1623050500000|2021-06-07 07:21:40|16963.15|16963.15|16964.79|16964.79|16965.94|16965.94|16963.15|16963.15|0
1623050550000|2021-06-07 07:22:30|16967.59|16967.59|16971.78|16971.78|16971.78|16971.78|16966.19|16966.19|0
1623050600000|2021-06-07 07:23:20|16975.75|16975.75|16975.75|16975.75|16975.75|16975.75|16975.75|16975.75|0
1623050670000|2021-06-07 07:24:30|16979.72|16979.72|16979.72|16979.72|16979.72|16979.72|16979.72|16979.72|0
1623050700000|2021-06-07 07:25:00|16982.52|16982.52|16982.52|16982.52|16982.52|16982.52|16982.52|16982.52|0
1623050710000|2021-06-07 07:25:10|16978.55|16978.55|16978.55|16978.55|16978.55|16978.55|16978.55|16978.55|0
1623050720000|2021-06-07 07:25:20|16982.52|16982.52|16978.55|16978.55|16986.48|16986.48|16978.55|16978.55|0
1623050820000|2021-06-07 07:27:00|16982.52|16982.52|16978.55|16978.55|16982.52|16982.52|16978.55|16978.55|0
1623050840000|2021-06-07 07:27:20|16966.64|16966.64|16986.48|16986.48|16986.48|16986.48|16966.64|16966.64|0
1623050870000|2021-06-07 07:27:50|16990.45|16990.45|16991.85|16991.85|16997.44|16997.44|16990.45|16990.45|0
1623050890000|2021-06-07 07:28:10|16983.91|16983.91|16983.91|16983.91|16983.91|16983.91|16983.91|16983.91|0
1623050900000|2021-06-07 07:28:20|16975.98|16975.98|16987.88|16987.88|16987.88|16987.88|16975.98|16975.98|0
1623050910000|2021-06-07 07:28:30|16979.95|16979.95|16979.95|16979.95|16979.95|16979.95|16979.95|16979.95|0
1623050960000|2021-06-07 07:29:20|16985.54|16985.54|16991.13|16991.13|16991.13|16991.13|16985.54|16985.54|0
1623050980000|2021-06-07 07:29:40|16983.19|16983.19|16983.19|16983.19|16983.19|16983.19|16983.19|16983.19|0
1623050990000|2021-06-07 07:29:50|16986.64|16986.64|16986.64|16986.64|16986.64|16986.64|16986.64|16986.64|0
1623051060000|2021-06-07 07:31:00|16983.84|16983.84|16983.84|16983.84|16983.84|16983.84|16983.84|16983.84|0
1623051120000|2021-06-07 07:32:00|16986.64|16986.64|16986.64|16986.64|16986.64|16986.64|16986.64|16986.64|0
1623051270000|2021-06-07 07:34:30|16994.57|16994.57|16994.57|16994.57|16994.57|16994.57|16994.57|16994.57|0
1623051360000|2021-06-07 07:36:00|16998.77|16998.77|17001.56|17001.56|17001.56|17001.56|16998.77|16998.77|0
1623051430000|2021-06-07 07:37:10|16995.97|16995.97|16995.97|16995.97|16995.97|16995.97|16995.97|16995.97|0
1623051470000|2021-06-07 07:37:50|17000.17|17000.17|17000.17|17000.17|17000.17|17000.17|17000.17|17000.17|0
1623051550000|2021-06-07 07:39:10|16993.18|16993.18|16993.18|16993.18|16993.18|16993.18|16993.18|16993.18|0
1623051580000|2021-06-07 07:39:40|16991.78|16991.78|16991.78|16991.78|16991.78|16991.78|16991.78|16991.78|0
1623051620000|2021-06-07 07:40:20|16988.98|16988.98|16988.98|16988.98|16988.98|16988.98|16988.98|16988.98|0
1623051640000|2021-06-07 07:40:40|16991.78|16991.78|16991.78|16991.78|16991.78|16991.78|16991.78|16991.78|0
1623051680000|2021-06-07 07:41:20|16993.18|16993.18|16993.18|16993.18|16993.18|16993.18|16993.18|16993.18|0
1623051900000|2021-06-07 07:45:00|16989.21|16989.21|16989.21|16989.21|16989.21|16989.21|16989.21|16989.21|0
1623051910000|2021-06-07 07:45:10|16986.41|16986.41|16986.41|16986.41|16986.41|16986.41|16986.41|16986.41|0
1623051920000|2021-06-07 07:45:20|16982.44|16982.44|16982.44|16982.44|16982.44|16982.44|16982.44|16982.44|0
1623051930000|2021-06-07 07:45:30|16978.25|16978.25|16981.05|16981.05|16981.05|16981.05|16978.25|16978.25|0
1623052140000|2021-06-07 07:49:00|16983.34|16983.34|16983.34|16983.34|16983.34|16983.34|16983.34|16983.34|0
1623052150000|2021-06-07 07:49:10|16980.55|16980.55|16980.55|16980.55|16980.55|16980.55|16980.55|16980.55|0
1623052250000|2021-06-07 07:50:50|16964.68|16964.68|16964.68|16964.68|16964.68|16964.68|16964.68|16964.68|0
1623052280000|2021-06-07 07:51:20|16961.23|16961.23|16961.23|16961.23|16961.23|16961.23|16961.23|16961.23|0
1623052290000|2021-06-07 07:51:30|16965.2|16965.2|16962.4|16962.4|16965.2|16965.2|16962.4|16962.4|0
1623052370000|2021-06-07 07:52:50|16961.01|16961.01|16961.01|16961.01|16961.01|16961.01|16961.01|16961.01|0
1623052380000|2021-06-07 07:53:00|16959.61|16959.61|16959.61|16959.61|16959.61|16959.61|16959.61|16959.61|0
1623052550000|2021-06-07 07:55:50|16961.01|16961.01|16959.61|16959.61|16961.01|16961.01|16958.21|16958.21|0
1623052560000|2021-06-07 07:56:00|16956.81|16956.81|16954.02|16954.02|16956.81|16956.81|16954.02|16954.02|0
1623052580000|2021-06-07 07:56:20|16958.21|16958.21|16958.21|16958.21|16958.21|16958.21|16958.21|16958.21|0
1623052630000|2021-06-07 07:57:10|16955.41|16955.41|16955.41|16955.41|16955.41|16955.41|16955.41|16955.41|0
1623052670000|2021-06-07 07:57:50|16954.02|16954.02|16952.62|16952.62|16954.02|16954.02|16952.62|16952.62|0
1623052790000|2021-06-07 07:59:50|16948.65|16948.65|16948.65|16948.65|16948.65|16948.65|16948.65|16948.65|0
1623052860000|2021-06-07 08:01:00|16945.85|16945.85|16947.25|16947.25|16947.25|16947.25|16945.85|16945.85|0
1623053110000|2021-06-07 08:05:10|16943.28|16943.28|16937.69|16937.69|16943.28|16943.28|16937.69|16937.69|0
1623053130000|2021-06-07 08:05:30|16935.4|16935.4|16934.25|16934.25|16935.4|16935.4|16934.25|16934.25|0
1623053330000|2021-06-07 08:08:50|16935.4|16935.4|16935.4|16935.4|16935.4|16935.4|16935.4|16935.4|0
1623053490000|2021-06-07 08:11:30|16938.19|16938.19|16938.19|16938.19|16938.19|16938.19|16938.19|16938.19|0
1623053580000|2021-06-07 08:13:00|16939.59|16939.59|16938.19|16938.19|16939.59|16939.59|16938.19|16938.19|0
1623053590000|2021-06-07 08:13:10|16942.39|16942.39|16942.39|16942.39|16942.39|16942.39|16942.39|16942.39|0
1623053600000|2021-06-07 08:13:20|16946.35|16946.35|16946.35|16946.35|16946.35|16946.35|16946.35|16946.35|0
1623053620000|2021-06-07 08:13:40|16950.32|16950.32|16942.39|16942.39|16950.32|16950.32|16942.39|16942.39|0
1623053630000|2021-06-07 08:13:50|16946.35|16946.35|16946.35|16946.35|16946.35|16946.35|16946.35|16946.35|0
1623053690000|2021-06-07 08:14:50|16947.5|16947.5|16947.5|16947.5|16947.5|16947.5|16947.5|16947.5|0
1623053710000|2021-06-07 08:15:10|16939.57|16939.57|16939.57|16939.57|16939.57|16939.57|16939.57|16939.57|0
1623053790000|2021-06-07 08:16:30|16938.17|16938.17|16938.17|16938.17|16938.17|16938.17|16938.17|16938.17|0
1623053880000|2021-06-07 08:18:00|16942.14|16942.14|16943.53|16943.53|16943.53|16943.53|16942.14|16942.14|0
1623053890000|2021-06-07 08:18:10|16944.93|16944.93|16944.93|16944.93|16944.93|16944.93|16944.93|16944.93|0
1623053900000|2021-06-07 08:18:20|16943.53|16943.53|16943.53|16943.53|16943.53|16943.53|16943.53|16943.53|0
1623054180000|2021-06-07 08:23:00|16944.93|16944.93|16944.93|16944.93|16944.93|16944.93|16944.93|16944.93|0
1623054240000|2021-06-07 08:24:00|16948.9|16948.9|16940.96|16940.96|16948.9|16948.9|16940.96|16940.96|0
1623054320000|2021-06-07 08:25:20|16945.16|16945.16|16945.16|16945.16|16945.16|16945.16|16945.16|16945.16|0
1623054360000|2021-06-07 08:26:00|16946.56|16946.56|16946.56|16946.56|16946.56|16946.56|16946.56|16946.56|0
1623054410000|2021-06-07 08:26:50|16945.41|16945.41|16945.41|16945.41|16945.41|16945.41|16945.41|16945.41|0
1623054420000|2021-06-07 08:27:00|16941.21|16941.21|16941.21|16941.21|16941.21|16941.21|16941.21|16941.21|0
1623054580000|2021-06-07 08:29:40|16945.18|16945.18|16949.15|16949.15|16949.15|16949.15|16945.18|16945.18|0
1623054600000|2021-06-07 08:30:00|16944.96|16944.96|16944.96|16944.96|16944.96|16944.96|16944.96|16944.96|0
1623054660000|2021-06-07 08:31:00|16947.75|16947.75|16947.75|16947.75|16947.75|16947.75|16947.75|16947.75|0
1623054710000|2021-06-07 08:31:50|16944.96|16944.96|16937.02|16937.02|16944.96|16944.96|16937.02|16937.02|0
1623054840000|2021-06-07 08:34:00|16935.62|16935.62|16935.62|16935.62|16935.62|16935.62|16935.62|16935.62|0
1623054880000|2021-06-07 08:34:40|16947.53|16947.53|16951.49|16951.49|16951.49|16951.49|16947.53|16947.53|0
1623054940000|2021-06-07 08:35:40|16955.46|16955.46|16955.46|16955.46|16959.43|16959.43|16955.46|16955.46|0
1623054960000|2021-06-07 08:36:00|16954.06|16954.06|16955.46|16955.46|16955.46|16955.46|16954.06|16954.06|0
1623054970000|2021-06-07 08:36:10|16954.06|16954.06|16954.06|16954.06|16954.06|16954.06|16954.06|16954.06|0
1623054980000|2021-06-07 08:36:20|16956.86|16956.86|16961.05|16961.05|16961.05|16961.05|16956.86|16956.86|0
1623054990000|2021-06-07 08:36:30|16965.02|16965.02|16965.02|16965.02|16965.02|16965.02|16965.02|16965.02|0
1623055070000|2021-06-07 08:37:50|16961.05|16961.05|16961.05|16961.05|16961.05|16961.05|16961.05|16961.05|0
1623055110000|2021-06-07 08:38:30|16962.45|16962.45|16962.45|16962.45|16962.45|16962.45|16962.45|16962.45|0
1623055130000|2021-06-07 08:38:50|16966.42|16966.42|16966.42|16966.42|16966.42|16966.42|16966.42|16966.42|0
1623055160000|2021-06-07 08:39:20|16962.45|16962.45|16962.45|16962.45|16962.45|16962.45|16962.45|16962.45|0
1623055170000|2021-06-07 08:39:30|16964.75|16964.75|16964.75|16964.75|16964.75|16964.75|16964.75|16964.75|0
1623055220000|2021-06-07 08:40:20|16960.78|16960.78|16960.78|16960.78|16960.78|16960.78|16960.78|16960.78|0
1623055230000|2021-06-07 08:40:30|16956.81|16956.81|16956.81|16956.81|16956.81|16956.81|16956.81|16956.81|0
1623055320000|2021-06-07 08:42:00|16955.41|16955.41|16955.41|16955.41|16955.41|16955.41|16955.41|16955.41|0
1623055370000|2021-06-07 08:42:50|16952.62|16952.62|16952.62|16952.62|16952.62|16952.62|16952.62|16952.62|0
1623055410000|2021-06-07 08:43:30|16955.41|16955.41|16955.41|16955.41|16955.41|16955.41|16955.41|16955.41|0
1623055520000|2021-06-07 08:45:20|16954.02|16954.02|16954.02|16954.02|16954.02|16954.02|16954.02|16954.02|0
1623055530000|2021-06-07 08:45:30|16952.62|16952.62|16952.62|16952.62|16952.62|16952.62|16952.62|16952.62|0
1623055540000|2021-06-07 08:45:40|16951.22|16951.22|16951.22|16951.22|16951.22|16951.22|16951.22|16951.22|0
1623055810000|2021-06-07 08:50:10|16952.62|16952.62|16952.62|16952.62|16952.62|16952.62|16952.62|16952.62|0
1623055830000|2021-06-07 08:50:30|16954.02|16954.02|16956.81|16956.81|16956.81|16956.81|16954.02|16954.02|0
1623055890000|2021-06-07 08:51:30|16958.21|16958.21|16961.01|16961.01|16961.01|16961.01|16958.21|16958.21|0
1623056020000|2021-06-07 08:53:40|16959.61|16959.61|16959.61|16959.61|16959.61|16959.61|16959.61|16959.61|0
1623056090000|2021-06-07 08:54:50|16960.76|16960.76|16960.76|16960.76|16960.76|16960.76|16960.76|16960.76|0
1623056210000|2021-06-07 08:56:50|16968.69|16968.69|16972.66|16972.66|16972.66|16972.66|16968.69|16968.69|0
1623056220000|2021-06-07 08:57:00|16976.63|16976.63|16983.39|16983.39|16983.39|16983.39|16972.66|16972.66|0
1623056230000|2021-06-07 08:57:10|16979.42|16979.42|16979.42|16979.42|16979.42|16979.42|16979.42|16979.42|0
1623056240000|2021-06-07 08:57:20|16975.45|16975.45|16975.45|16975.45|16975.45|16975.45|16975.45|16975.45|0
1623056270000|2021-06-07 08:57:50|16971.49|16971.49|16971.49|16971.49|16971.49|16971.49|16971.49|16971.49|0
1623056330000|2021-06-07 08:58:50|16972.88|16972.88|16972.88|16972.88|16972.88|16972.88|16972.88|16972.88|0
1623056400000|2021-06-07 09:00:00|16975.68|16975.68|16975.68|16975.68|16975.68|16975.68|16975.68|16975.68|0
1623056410000|2021-06-07 09:00:10|16977.08|16977.08|16978.48|16978.48|16979.87|16979.87|16977.08|16977.08|0
1623056440000|2021-06-07 09:00:40|16977.08|16977.08|16974.28|16974.28|16977.08|16977.08|16974.28|16974.28|0
1623056450000|2021-06-07 09:00:50|16975.68|16975.68|16975.68|16975.68|16975.68|16975.68|16975.68|16975.68|0
1623056460000|2021-06-07 09:01:00|16977.08|16977.08|16981.05|16981.05|16981.05|16981.05|16977.08|16977.08|0
1623056470000|2021-06-07 09:01:10|16977.08|16977.08|16977.08|16977.08|16977.08|16977.08|16977.08|16977.08|0
1623056610000|2021-06-07 09:03:30|16973.11|16973.11|16973.11|16973.11|16973.11|16973.11|16973.11|16973.11|0
1623056620000|2021-06-07 09:03:40|16970.32|16970.32|16970.32|16970.32|16970.32|16970.32|16970.32|16970.32|0
1623056660000|2021-06-07 09:04:20|16971.71|16971.71|16971.71|16971.71|16971.71|16971.71|16971.71|16971.71|0
1623056690000|2021-06-07 09:04:50|16975.68|16975.68|16975.68|16975.68|16975.68|16975.68|16975.68|16975.68|0
1623056730000|2021-06-07 09:05:30|16979.65|16979.65|16979.65|16979.65|16979.65|16979.65|16979.65|16979.65|0
1623056760000|2021-06-07 09:06:00|16981.05|16981.05|16982.44|16982.44|16982.44|16982.44|16981.05|16981.05|0
1623056790000|2021-06-07 09:06:30|16978.48|16978.48|16978.48|16978.48|16978.48|16978.48|16978.48|16978.48|0
1623056810000|2021-06-07 09:06:50|16981.27|16981.27|16981.27|16981.27|16981.27|16981.27|16981.27|16981.27|0
1623056940000|2021-06-07 09:09:00|16978.48|16978.48|16978.48|16978.48|16978.48|16978.48|16978.48|16978.48|0
1623056990000|2021-06-07 09:09:50|16977.08|16977.08|16977.08|16977.08|16977.08|16977.08|16977.08|16977.08|0
1623057000000|2021-06-07 09:10:00|16975.68|16975.68|16977.08|16977.08|16977.08|16977.08|16975.68|16975.68|0
1623057010000|2021-06-07 09:10:10|16978.48|16978.48|16978.48|16978.48|16978.48|16978.48|16978.48|16978.48|0
1623057060000|2021-06-07 09:11:00|16966.57|16966.57|16966.57|16966.57|16966.57|16966.57|16966.57|16966.57|0
1623057080000|2021-06-07 09:11:20|16963.13|16963.13|16963.13|16963.13|16963.13|16963.13|16963.13|16963.13|0
1623057150000|2021-06-07 09:12:30|16964.53|16964.53|16964.53|16964.53|16964.53|16964.53|16964.53|16964.53|0
1623057160000|2021-06-07 09:12:40|16972.46|16972.46|16973.61|16973.61|16973.61|16973.61|16972.46|16972.46|0
1623057190000|2021-06-07 09:13:10|16975.01|16975.01|16976.41|16976.41|16976.41|16976.41|16975.01|16975.01|0
1623057210000|2021-06-07 09:13:30|16984.34|16984.34|16988.31|16988.31|16988.31|16988.31|16984.34|16984.34|0
1623057250000|2021-06-07 09:14:10|16993.9|16993.9|16995.3|16995.3|16996.7|16996.7|16993.9|16993.9|0
1623057260000|2021-06-07 09:14:20|16999.27|16999.27|16999.27|16999.27|17003.24|17003.24|16999.27|16999.27|0
1623057400000|2021-06-07 09:16:40|16995.3|16995.3|16995.3|16995.3|16995.3|16995.3|16995.3|16995.3|0
1623057410000|2021-06-07 09:16:50|16993.9|16993.9|16993.9|16993.9|16993.9|16993.9|16993.9|16993.9|0
1623057430000|2021-06-07 09:17:10|16991.11|16991.11|16993.9|16993.9|16993.9|16993.9|16991.11|16991.11|0
1623057670000|2021-06-07 09:21:10|16992.5|16992.5|16992.5|16992.5|16992.5|16992.5|16992.5|16992.5|0
1623057730000|2021-06-07 09:22:10|16984.57|16984.57|16984.57|16984.57|16984.57|16984.57|16984.57|16984.57|0
1623057740000|2021-06-07 09:22:20|16988.54|16988.54|16992.5|16992.5|16992.5|16992.5|16988.54|16988.54|0
1623057890000|2021-06-07 09:24:50|16988.54|16988.54|16988.54|16988.54|16988.54|16988.54|16988.54|16988.54|0
1623057900000|2021-06-07 09:25:00|16984.57|16984.57|16984.57|16984.57|16984.57|16984.57|16984.57|16984.57|0
1623057910000|2021-06-07 09:25:10|16990.16|16990.16|16990.39|16990.39|16994.36|16994.36|16990.16|16990.16|0
1623058030000|2021-06-07 09:27:10|16986.42|16986.42|16986.42|16986.42|16986.42|16986.42|16986.42|16986.42|0
1623058060000|2021-06-07 09:27:40|16982.45|16982.45|16982.45|16982.45|16982.45|16982.45|16982.45|16982.45|0
1623058070000|2021-06-07 09:27:50|16983.85|16983.85|16986.65|16986.65|16986.65|16986.65|16983.85|16983.85|0
1623058130000|2021-06-07 09:28:50|16988.04|16988.04|16988.04|16988.04|16988.04|16988.04|16988.04|16988.04|0
1623058190000|2021-06-07 09:29:50|16989.44|16989.44|16988.04|16988.04|16989.44|16989.44|16988.04|16988.04|0
1623058250000|2021-06-07 09:30:50|16985.25|16985.25|16985.25|16985.25|16985.25|16985.25|16985.25|16985.25|0
1623058400000|2021-06-07 09:33:20|16986.65|16986.65|16989.44|16989.44|16989.44|16989.44|16986.65|16986.65|0
1623058410000|2021-06-07 09:33:30|16992.24|16992.24|16992.24|16992.24|16993.64|16993.64|16992.24|16992.24|0
1623058560000|2021-06-07 09:36:00|16994.53|16994.53|16994.53|16994.53|16994.53|16994.53|16994.53|16994.53|0
1623058690000|2021-06-07 09:38:10|16998.5|16998.5|16998.5|16998.5|16998.5|16998.5|16998.5|16998.5|0
1623058710000|2021-06-07 09:38:30|16994.53|16994.53|16994.53|16994.53|16994.53|16994.53|16994.53|16994.53|0
1623058720000|2021-06-07 09:38:40|16993.14|16993.14|16993.14|16993.14|16993.14|16993.14|16993.14|16993.14|0
1623058790000|2021-06-07 09:39:50|16994.53|16994.53|16994.53|16994.53|16994.53|16994.53|16994.53|16994.53|0
1623058840000|2021-06-07 09:40:40|16998.5|16998.5|16998.5|16998.5|16998.5|16998.5|16998.5|16998.5|0
1623058990000|2021-06-07 09:43:10|16990.11|16990.11|16990.11|16990.11|16990.11|16990.11|16990.11|16990.11|0
1623059010000|2021-06-07 09:43:30|16986.15|16986.15|16986.15|16986.15|16986.15|16986.15|16986.15|16986.15|0
1623059030000|2021-06-07 09:43:50|16987.29|16987.29|16987.29|16987.29|16987.29|16987.29|16987.29|16987.29|0
1623059170000|2021-06-07 09:46:10|16983.33|16983.33|16983.33|16983.33|16983.33|16983.33|16983.33|16983.33|0
1623059340000|2021-06-07 09:49:00|16987.29|16987.29|16987.29|16987.29|16987.29|16987.29|16987.29|16987.29|0
1623059450000|2021-06-07 09:50:50|16991.26|16991.26|16995.23|16995.23|16995.23|16995.23|16991.26|16991.26|0
1623059580000|2021-06-07 09:53:00|16993.83|16993.83|16993.83|16993.83|16993.83|16993.83|16993.83|16993.83|0
1623059590000|2021-06-07 09:53:10|16992.43|16992.43|16992.43|16992.43|16992.43|16992.43|16992.43|16992.43|0
1623059740000|2021-06-07 09:55:40|16988.47|16988.47|16988.47|16988.47|16988.47|16988.47|16988.47|16988.47|0
1623059800000|2021-06-07 09:56:40|16992.43|16992.43|16992.43|16992.43|16992.43|16992.43|16992.43|16992.43|0
1623059820000|2021-06-07 09:57:00|16994.73|16994.73|16994.73|16994.73|16994.73|16994.73|16994.73|16994.73|0
1623059870000|2021-06-07 09:57:50|16986.79|16986.79|16986.79|16986.79|16986.79|16986.79|16986.79|16986.79|0
1623059880000|2021-06-07 09:58:00|16990.76|16990.76|16994.73|16994.73|16994.73|16994.73|16990.76|16990.76|0
1623059890000|2021-06-07 09:58:10|16990.54|16990.54|16990.54|16990.54|16990.54|16990.54|16990.54|16990.54|0
1623059990000|2021-06-07 09:59:50|16989.14|16989.14|16987.74|16987.74|16989.14|16989.14|16987.74|16987.74|0
1623060000000|2021-06-07 10:00:00|16986.34|16986.34|16986.34|16986.34|16986.34|16986.34|16986.34|16986.34|0
1623060120000|2021-06-07 10:02:00|16989.14|16989.14|16993.33|16993.33|16993.33|16993.33|16989.14|16989.14|0
1623060250000|2021-06-07 10:04:10|16991.04|16991.04|16991.04|16991.04|16991.04|16991.04|16991.04|16991.04|0
1623060300000|2021-06-07 10:05:00|16993.83|16993.83|16993.83|16993.83|16993.83|16993.83|16993.83|16993.83|0
1623060350000|2021-06-07 10:05:50|16991.04|16991.04|16991.04|16991.04|16991.04|16991.04|16991.04|16991.04|0
1623060370000|2021-06-07 10:06:10|16987.07|16987.07|16987.07|16987.07|16987.07|16987.07|16987.07|16987.07|0
1623060430000|2021-06-07 10:07:10|16991.04|16991.04|16991.04|16991.04|16991.04|16991.04|16991.04|16991.04|0
1623060440000|2021-06-07 10:07:20|16987.07|16987.07|16987.07|16987.07|16987.07|16987.07|16987.07|16987.07|0
1623060600000|2021-06-07 10:10:00|16984.27|16984.27|16984.27|16984.27|16984.27|16984.27|16984.27|16984.27|0
1623060610000|2021-06-07 10:10:10|16985.67|16985.67|16985.67|16985.67|16985.67|16985.67|16985.67|16985.67|0
1623060630000|2021-06-07 10:10:30|16982.87|16982.87|16982.87|16982.87|16982.87|16982.87|16982.87|16982.87|0
1623060670000|2021-06-07 10:11:10|16970.97|16970.97|16974.94|16974.94|16974.94|16974.94|16970.97|16970.97|0
1623061140000|2021-06-07 10:19:00|16978.91|16978.91|16978.91|16978.91|16978.91|16978.91|16978.91|16978.91|0
1623061210000|2021-06-07 10:20:10|16982.87|16982.87|16982.87|16982.87|16982.87|16982.87|16982.87|16982.87|0
1623061220000|2021-06-07 10:20:20|16984.27|16984.27|16984.27|16984.27|16984.27|16984.27|16984.27|16984.27|0
1623061260000|2021-06-07 10:21:00|16988.24|16988.24|16988.24|16988.24|16988.24|16988.24|16988.24|16988.24|0
1623061410000|2021-06-07 10:23:30|16989.64|16989.64|16989.64|16989.64|16989.64|16989.64|16989.64|16989.64|0
1623061450000|2021-06-07 10:24:10|16988.49|16988.49|16988.49|16988.49|16988.49|16988.49|16988.49|16988.49|0
1623061560000|2021-06-07 10:26:00|16987.34|16987.34|16986.19|16986.19|16987.34|16987.34|16986.19|16986.19|0
1623061570000|2021-06-07 10:26:10|16982.23|16982.23|16982.23|16982.23|16982.23|16982.23|16982.23|16982.23|0
1623061590000|2021-06-07 10:26:30|16980.83|16980.83|16980.83|16980.83|16980.83|16980.83|16980.83|16980.83|0
1623061700000|2021-06-07 10:28:20|16984.8|16984.8|16984.8|16984.8|16984.8|16984.8|16984.8|16984.8|0
1623061710000|2021-06-07 10:28:30|16980.83|16980.83|16980.83|16980.83|16980.83|16980.83|16980.83|16980.83|0
1623061930000|2021-06-07 10:32:10|16982.23|16982.23|16982.23|16982.23|16982.23|16982.23|16982.23|16982.23|0
1623061940000|2021-06-07 10:32:20|16980.83|16980.83|16980.83|16980.83|16980.83|16980.83|16980.83|16980.83|0
1623061950000|2021-06-07 10:32:30|16979.43|16979.43|16979.43|16979.43|16979.43|16979.43|16979.43|16979.43|0
1623062050000|2021-06-07 10:34:10|16977.13|16977.13|16977.13|16977.13|16977.13|16977.13|16977.13|16977.13|0
1623062170000|2021-06-07 10:36:10|16979.93|16979.93|16981.33|16981.33|16981.33|16981.33|16979.93|16979.93|0
1623062180000|2021-06-07 10:36:20|16985.3|16985.3|16993.23|16993.23|16993.23|16993.23|16985.3|16985.3|0
1623062220000|2021-06-07 10:37:00|16997.2|16997.2|16997.2|16997.2|16997.2|16997.2|16997.2|16997.2|0
1623062380000|2021-06-07 10:39:40|16993.23|16993.23|16993.23|16993.23|16993.23|16993.23|16993.23|16993.23|0
1623062580000|2021-06-07 10:43:00|16992.08|16992.08|16992.08|16992.08|16992.08|16992.08|16992.08|16992.08|0
1623062710000|2021-06-07 10:45:10|16994.88|16994.88|16992.08|16992.08|16994.88|16994.88|16992.08|16992.08|0
1623062720000|2021-06-07 10:45:20|16990.68|16990.68|16990.68|16990.68|16990.68|16990.68|16990.68|16990.68|0
1623062800000|2021-06-07 10:46:40|16986.72|16986.72|16986.72|16986.72|16986.72|16986.72|16986.72|16986.72|0
1623062870000|2021-06-07 10:47:50|16987.86|16987.86|16987.86|16987.86|16987.86|16987.86|16987.86|16987.86|0
1623063060000|2021-06-07 10:51:00|16986.72|16986.72|16986.72|16986.72|16986.72|16986.72|16986.72|16986.72|0
1623063100000|2021-06-07 10:51:40|16990.68|16990.68|16990.68|16990.68|16990.68|16990.68|16990.68|16990.68|0
1623063110000|2021-06-07 10:51:50|16986.72|16986.72|16986.72|16986.72|16986.72|16986.72|16986.72|16986.72|0
1623063160000|2021-06-07 10:52:40|16988.11|16988.11|16988.11|16988.11|16988.11|16988.11|16988.11|16988.11|0
1623063190000|2021-06-07 10:53:10|16986.72|16986.72|16986.72|16986.72|16986.72|16986.72|16986.72|16986.72|0
1623063260000|2021-06-07 10:54:20|16982.75|16982.75|16982.75|16982.75|16982.75|16982.75|16982.75|16982.75|0
1623063310000|2021-06-07 10:55:10|16984.15|16984.15|16984.15|16984.15|16984.15|16984.15|16984.15|16984.15|0
1623063320000|2021-06-07 10:55:20|16982.75|16982.75|16984.15|16984.15|16984.15|16984.15|16982.75|16982.75|0
1623063470000|2021-06-07 10:57:50|16992.08|16992.08|16992.08|16992.08|16992.08|16992.08|16992.08|16992.08|0
1623063480000|2021-06-07 10:58:00|16993.48|16993.48|16999.07|16999.07|16999.07|16999.07|16993.48|16993.48|0
1623063490000|2021-06-07 10:58:10|16996.28|16996.28|16996.28|16996.28|16996.28|16996.28|16996.28|16996.28|0
1623063570000|2021-06-07 10:59:30|16992.31|16992.31|16992.31|16992.31|16992.31|16992.31|16992.31|16992.31|0
1623063780000|2021-06-07 11:03:00|16993.71|16993.71|16993.71|16993.71|16993.71|16993.71|16993.71|16993.71|0
1623063790000|2021-06-07 11:03:10|16992.31|16992.31|16992.31|16992.31|16992.31|16992.31|16992.31|16992.31|0
1623063840000|2021-06-07 11:04:00|16996.28|16996.28|16996.28|16996.28|16996.28|16996.28|16996.28|16996.28|0
1623063870000|2021-06-07 11:04:30|17000.24|17000.24|17000.24|17000.24|17000.24|17000.24|17000.24|17000.24|0
1623063880000|2021-06-07 11:04:40|16997.45|16997.45|16997.45|16997.45|16997.45|16997.45|16997.45|16997.45|0
1623063950000|2021-06-07 11:05:50|16996.05|16996.05|16996.05|16996.05|16996.05|16996.05|16996.05|16996.05|0
1623064200000|2021-06-07 11:10:00|16992.08|16992.08|16992.08|16992.08|16992.08|16992.08|16992.08|16992.08|0
1623064210000|2021-06-07 11:10:10|16984.15|16984.15|16984.15|16984.15|16984.15|16984.15|16984.15|16984.15|0
1623064580000|2021-06-07 11:16:20|16988.11|16988.11|16988.11|16988.11|16988.11|16988.11|16988.11|16988.11|0
1623064620000|2021-06-07 11:17:00|16986.72|16986.72|16986.72|16986.72|16986.72|16986.72|16986.72|16986.72|0
1623064700000|2021-06-07 11:18:20|16985.32|16985.32|16985.32|16985.32|16985.32|16985.32|16985.32|16985.32|0
1623064760000|2021-06-07 11:19:20|16988.11|16988.11|16988.11|16988.11|16988.11|16988.11|16988.11|16988.11|0
1623064810000|2021-06-07 11:20:10|16989.26|16989.26|16989.26|16989.26|16989.26|16989.26|16989.26|16989.26|0
1623064830000|2021-06-07 11:20:30|16993.23|16993.23|16993.23|16993.23|16993.23|16993.23|16993.23|16993.23|0
1623064840000|2021-06-07 11:20:40|16997.2|16997.2|16997.2|16997.2|16997.2|16997.2|16997.2|16997.2|0
1623064870000|2021-06-07 11:21:10|16998.6|16998.6|16998.6|16998.6|16998.6|16998.6|16998.6|16998.6|0
1623064930000|2021-06-07 11:22:10|17001.39|17001.39|16999.99|16999.99|17001.39|17001.39|16999.99|16999.99|0
1623065020000|2021-06-07 11:23:40|16998.6|16998.6|16998.6|16998.6|16998.6|16998.6|16998.6|16998.6|0
1623065060000|2021-06-07 11:24:20|16997.2|16997.2|16997.2|16997.2|16997.2|16997.2|16997.2|16997.2|0
1623065090000|2021-06-07 11:24:50|16995.8|16995.8|16995.8|16995.8|16995.8|16995.8|16995.8|16995.8|0
1623065110000|2021-06-07 11:25:10|16991.83|16991.83|16987.86|16987.86|16991.83|16991.83|16987.86|16987.86|0
1623065280000|2021-06-07 11:28:00|16986.47|16986.47|16986.47|16986.47|16986.47|16986.47|16986.47|16986.47|0
1623065360000|2021-06-07 11:29:20|16987.86|16987.86|16987.86|16987.86|16987.86|16987.86|16987.86|16987.86|0
1623065370000|2021-06-07 11:29:30|16990.66|16990.66|16990.66|16990.66|16990.66|16990.66|16990.66|16990.66|0
1623065510000|2021-06-07 11:31:50|16986.69|16986.69|16986.69|16986.69|16986.69|16986.69|16986.69|16986.69|0
1623065590000|2021-06-07 11:33:10|16983.9|16983.9|16983.9|16983.9|16983.9|16983.9|16983.9|16983.9|0
1623065650000|2021-06-07 11:34:10|16981.6|16981.6|16981.6|16981.6|16981.6|16981.6|16981.6|16981.6|0
1623065880000|2021-06-07 11:38:00|16978.81|16978.81|16978.81|16978.81|16978.81|16978.81|16978.81|16978.81|0
1623065950000|2021-06-07 11:39:10|16977.41|16977.41|16976.01|16976.01|16977.41|16977.41|16976.01|16976.01|0
1623066000000|2021-06-07 11:40:00|16979.98|16979.98|16979.98|16979.98|16979.98|16979.98|16979.98|16979.98|0
1623066060000|2021-06-07 11:41:00|16981.37|16981.37|16981.37|16981.37|16981.37|16981.37|16981.37|16981.37|0
1623066070000|2021-06-07 11:41:10|16985.34|16985.34|16989.31|16989.31|16993.28|16993.28|16985.34|16985.34|0
1623066080000|2021-06-07 11:41:20|16990.71|16990.71|16990.71|16990.71|16990.71|16990.71|16990.71|16990.71|0
1623066200000|2021-06-07 11:43:20|16998.64|16998.64|16998.64|16998.64|16998.64|16998.64|16998.64|16998.64|0
1623066210000|2021-06-07 11:43:30|16995.85|16995.85|16995.85|16995.85|16995.85|16995.85|16995.85|16995.85|0
1623066250000|2021-06-07 11:44:10|16998.64|16998.64|16998.64|16998.64|16998.64|16998.64|16998.64|16998.64|0
1623066260000|2021-06-07 11:44:20|17007.03|17007.03|17007.03|17007.03|17007.03|17007.03|17007.03|17007.03|0
1623066300000|2021-06-07 11:45:00|17009.33|17009.33|17009.33|17009.33|17009.33|17009.33|17005.36|17005.36|0
1623066360000|2021-06-07 11:46:00|17005.13|17005.13|17005.13|17005.13|17005.13|17005.13|17005.13|17005.13|0
1623066380000|2021-06-07 11:46:20|17001.17|17001.17|17001.17|17001.17|17001.17|17001.17|17001.17|17001.17|0
1623066430000|2021-06-07 11:47:10|17005.13|17005.13|17005.13|17005.13|17005.13|17005.13|17005.13|17005.13|0
1623066450000|2021-06-07 11:47:30|17003.74|17003.74|17003.74|17003.74|17003.74|17003.74|17003.74|17003.74|0
1623066550000|2021-06-07 11:49:10|17006.03|17006.03|17006.03|17006.03|17006.03|17006.03|17006.03|17006.03|0
1623066580000|2021-06-07 11:49:40|17007.18|17007.18|17007.18|17007.18|17007.18|17007.18|17007.18|17007.18|0
1623066680000|2021-06-07 11:51:20|17015.12|17015.12|17015.12|17015.12|17015.12|17015.12|17015.12|17015.12|0
1623066700000|2021-06-07 11:51:40|17013.72|17013.72|17009.52|17009.52|17013.72|17013.72|17009.52|17009.52|0
1623066710000|2021-06-07 11:51:50|17008.13|17008.13|17008.13|17008.13|17008.13|17008.13|17008.13|17008.13|0
1623066720000|2021-06-07 11:52:00|17009.52|17009.52|17009.52|17009.52|17009.52|17009.52|17009.52|17009.52|0
1623066730000|2021-06-07 11:52:10|17008.13|17008.13|17008.13|17008.13|17008.13|17008.13|17008.13|17008.13|0
1623066750000|2021-06-07 11:52:30|17006.73|17006.73|17006.73|17006.73|17006.73|17006.73|17006.73|17006.73|0
1623066820000|2021-06-07 11:53:40|17005.33|17005.33|17005.33|17005.33|17005.33|17005.33|17005.33|17005.33|0
1623066900000|2021-06-07 11:55:00|17003.93|17003.93|17005.33|17005.33|17005.33|17005.33|17003.93|17003.93|0
1623066940000|2021-06-07 11:55:40|17001.36|17001.36|17001.36|17001.36|17001.36|17001.36|17001.36|17001.36|0
1623067030000|2021-06-07 11:57:10|17002.76|17002.76|17002.76|17002.76|17002.76|17002.76|17002.76|17002.76|0
1623067050000|2021-06-07 11:57:30|16999.96|16999.96|16998.57|16998.57|16999.96|16999.96|16998.57|16998.57|0
1623067070000|2021-06-07 11:57:50|17001.36|17001.36|17001.36|17001.36|17001.36|17001.36|17001.36|17001.36|0
1623067140000|2021-06-07 11:59:00|16999.96|16999.96|16999.96|16999.96|16999.96|16999.96|16999.96|16999.96|0
1623067170000|2021-06-07 11:59:30|17001.11|17001.11|17001.11|17001.11|17001.11|17001.11|17001.11|17001.11|0
1623067190000|2021-06-07 11:59:50|16999.71|16999.71|16999.71|16999.71|16999.71|16999.71|16999.71|16999.71|0
1623067240000|2021-06-07 12:00:40|17003.68|17003.68|16999.71|16999.71|17003.68|17003.68|16999.71|16999.71|0
1623067310000|2021-06-07 12:01:50|16998.32|16998.32|16998.32|16998.32|16998.32|16998.32|16996.92|16996.92|0
1623067320000|2021-06-07 12:02:00|16999.71|16999.71|16999.71|16999.71|16999.71|16999.71|16999.71|16999.71|0
1623067380000|2021-06-07 12:03:00|16997.42|16997.42|16997.42|16997.42|16997.42|16997.42|16997.42|16997.42|0
1623067450000|2021-06-07 12:04:10|16998.82|16998.82|16998.82|16998.82|17000.21|17000.21|16998.82|16998.82|0
1623067580000|2021-06-07 12:06:20|16994.85|16994.85|16994.85|16994.85|16994.85|16994.85|16994.85|16994.85|0
1623067680000|2021-06-07 12:08:00|16993.45|16993.45|16993.45|16993.45|16993.45|16993.45|16993.45|16993.45|0
1623067700000|2021-06-07 12:08:20|16992.05|16992.05|16990.65|16990.65|16992.05|16992.05|16990.65|16990.65|0
1623067740000|2021-06-07 12:09:00|16994.85|16994.85|16997.64|16997.64|16997.64|16997.64|16994.85|16994.85|0
1623067900000|2021-06-07 12:11:40|16993.45|16993.45|16993.45|16993.45|16993.45|16993.45|16993.45|16993.45|0
1623068080000|2021-06-07 12:14:40|16992.05|16992.05|16992.05|16992.05|16992.05|16992.05|16992.05|16992.05|0
1623068090000|2021-06-07 12:14:50|16993.45|16993.45|16993.45|16993.45|16993.45|16993.45|16993.45|16993.45|0
1623068100000|2021-06-07 12:15:00|16992.05|16992.05|16993.2|16993.2|16993.2|16993.2|16992.05|16992.05|0
1623068180000|2021-06-07 12:16:20|16994.6|16994.6|16994.6|16994.6|16994.6|16994.6|16994.6|16994.6|0
1623068300000|2021-06-07 12:18:20|16993.45|16993.45|16993.45|16993.45|16993.45|16993.45|16993.45|16993.45|0
1623068460000|2021-06-07 12:21:00|16997.42|16997.42|16997.42|16997.42|16997.42|16997.42|16997.42|16997.42|0
1623068510000|2021-06-07 12:21:50|16996.02|16996.02|16997.42|16997.42|16997.42|16997.42|16996.02|16996.02|0
1623068600000|2021-06-07 12:23:20|16996.02|16996.02|16996.02|16996.02|16996.02|16996.02|16996.02|16996.02|0
1623068680000|2021-06-07 12:24:40|16994.62|16994.62|16994.62|16994.62|16994.62|16994.62|16994.62|16994.62|0
1623068700000|2021-06-07 12:25:00|16993.22|16993.22|16991.83|16991.83|16993.22|16993.22|16991.83|16991.83|0
1623068710000|2021-06-07 12:25:10|16993.22|16993.22|16993.22|16993.22|16993.22|16993.22|16993.22|16993.22|0
1623068760000|2021-06-07 12:26:00|16996.02|16996.02|16996.02|16996.02|16996.02|16996.02|16996.02|16996.02|0
1623068770000|2021-06-07 12:26:10|16992.05|16992.05|16992.05|16992.05|16992.05|16992.05|16992.05|16992.05|0
1623068900000|2021-06-07 12:28:20|16990.65|16990.65|16990.65|16990.65|16990.65|16990.65|16990.65|16990.65|0
1623068930000|2021-06-07 12:28:50|16989.26|16989.26|16989.26|16989.26|16989.26|16989.26|16989.26|16989.26|0
1623068970000|2021-06-07 12:29:30|16985.29|16985.29|16981.32|16981.32|16985.29|16985.29|16981.32|16981.32|0
1623069040000|2021-06-07 12:30:40|16979.92|16979.92|16979.92|16979.92|16979.92|16979.92|16979.92|16979.92|0
1623069180000|2021-06-07 12:33:00|16978.77|16978.77|16977.63|16977.63|16978.77|16978.77|16977.63|16977.63|0
1623069250000|2021-06-07 12:34:10|16978.77|16978.77|16978.77|16978.77|16978.77|16978.77|16978.77|16978.77|0
1623069290000|2021-06-07 12:34:50|16974.81|16974.81|16978.77|16978.77|16978.77|16978.77|16974.81|16974.81|0
1623069330000|2021-06-07 12:35:30|16974.81|16974.81|16974.81|16974.81|16974.81|16974.81|16974.81|16974.81|0
1623069420000|2021-06-07 12:37:00|16972.01|16972.01|16972.01|16972.01|16972.01|16972.01|16972.01|16972.01|0
1623069480000|2021-06-07 12:38:00|16978.77|16978.77|16974.81|16974.81|16978.77|16978.77|16964.07|16964.07|0
1623069500000|2021-06-07 12:38:20|16970.84|16970.84|16966.87|16966.87|16970.84|16970.84|16966.87|16966.87|0
1623069620000|2021-06-07 12:40:20|16965.47|16965.47|16965.47|16965.47|16965.47|16965.47|16965.47|16965.47|0
1623069710000|2021-06-07 12:41:50|16964.07|16964.07|16964.07|16964.07|16964.07|16964.07|16964.07|16964.07|0
1623069740000|2021-06-07 12:42:20|16960.11|16960.11|16956.14|16956.14|16964.07|16964.07|16956.14|16956.14|0
1623069840000|2021-06-07 12:44:00|16964.07|16964.07|16968.04|16968.04|16968.04|16968.04|16964.07|16964.07|0
1623069850000|2021-06-07 12:44:10|16972.01|16972.01|16972.01|16972.01|16972.01|16972.01|16972.01|16972.01|0
1623069880000|2021-06-07 12:44:40|16973.41|16973.41|16973.41|16973.41|16973.41|16973.41|16973.41|16973.41|0
1623069990000|2021-06-07 12:46:30|16972.01|16972.01|16970.61|16970.61|16972.01|16972.01|16970.61|16970.61|0
1623070110000|2021-06-07 12:48:30|16969.21|16969.21|16969.21|16969.21|16969.21|16969.21|16969.21|16969.21|0
1623070140000|2021-06-07 12:49:00|16965.25|16965.25|16969.21|16969.21|16969.21|16969.21|16965.25|16965.25|0
1623070200000|2021-06-07 12:50:00|16970.61|16970.61|16970.61|16970.61|16970.61|16970.61|16970.61|16970.61|0
1623070230000|2021-06-07 12:50:30|16969.21|16969.21|16969.21|16969.21|16969.21|16969.21|16969.21|16969.21|0
1623070320000|2021-06-07 12:52:00|16968.07|16968.07|16968.07|16968.07|16968.07|16968.07|16968.07|16968.07|0
1623070340000|2021-06-07 12:52:20|16969.46|16969.46|16970.86|16970.86|16970.86|16970.86|16969.46|16969.46|0
1623070390000|2021-06-07 12:53:10|16972.26|16972.26|16972.26|16972.26|16972.26|16972.26|16972.26|16972.26|0
1623070400000|2021-06-07 12:53:20|16970.86|16970.86|16973.66|16973.66|16973.66|16973.66|16970.86|16970.86|0
1623070430000|2021-06-07 12:53:50|16970.86|16970.86|16969.46|16969.46|16970.86|16970.86|16969.46|16969.46|0
1623070460000|2021-06-07 12:54:20|16968.07|16968.07|16968.07|16968.07|16968.07|16968.07|16968.07|16968.07|0
1623070760000|2021-06-07 12:59:20|16969.46|16969.46|16968.07|16968.07|16969.46|16969.46|16968.07|16968.07|0
1623070800000|2021-06-07 13:00:00|16970.61|16970.61|16970.61|16970.61|16970.61|16970.61|16970.61|16970.61|0
1623070870000|2021-06-07 13:01:10|16972.01|16972.01|16972.01|16972.01|16972.01|16972.01|16972.01|16972.01|0
1623070920000|2021-06-07 13:02:00|16973.41|16973.41|16972.01|16972.01|16973.41|16973.41|16970.61|16970.61|0
1623070950000|2021-06-07 13:02:30|16975.98|16975.98|16979.95|16979.95|16979.95|16979.95|16975.98|16975.98|0
1623071160000|2021-06-07 13:06:00|16978.55|16978.55|16978.55|16978.55|16978.55|16978.55|16978.55|16978.55|0
1623071330000|2021-06-07 13:08:50|16974.58|16974.58|16968.04|16968.04|16974.58|16974.58|16964.07|16964.07|0
1623071390000|2021-06-07 13:09:50|16969.44|16969.44|16969.44|16969.44|16969.44|16969.44|16969.44|16969.44|0
1623071460000|2021-06-07 13:11:00|16957.54|16957.54|16957.54|16957.54|16957.54|16957.54|16957.54|16957.54|0
1623071520000|2021-06-07 13:12:00|16955.24|16955.24|16955.24|16955.24|16955.24|16955.24|16955.24|16955.24|0
1623071540000|2021-06-07 13:12:20|16951.27|16951.27|16963.18|16963.18|16963.18|16963.18|16951.27|16951.27|0
1623071620000|2021-06-07 13:13:40|16959.21|16959.21|16959.21|16959.21|16959.21|16959.21|16959.21|16959.21|0
1623071670000|2021-06-07 13:14:30|16955.24|16955.24|16955.24|16955.24|16955.24|16955.24|16955.24|16955.24|0
1623071780000|2021-06-07 13:16:20|16953.84|16953.84|16953.84|16953.84|16953.84|16953.84|16953.84|16953.84|0
1623071810000|2021-06-07 13:16:50|16952.45|16952.45|16952.45|16952.45|16952.45|16952.45|16952.45|16952.45|0
1623071830000|2021-06-07 13:17:10|16953.84|16953.84|16957.81|16957.81|16957.81|16957.81|16953.84|16953.84|0
1623071850000|2021-06-07 13:17:30|16953.84|16953.84|16953.84|16953.84|16953.84|16953.84|16953.84|16953.84|0
1623071880000|2021-06-07 13:18:00|16949.88|16949.88|16949.88|16949.88|16949.88|16949.88|16949.88|16949.88|0
1623072010000|2021-06-07 13:20:10|16947.08|16947.08|16947.08|16947.08|16947.08|16947.08|16947.08|16947.08|0
1623072120000|2021-06-07 13:22:00|16955.02|16955.02|16956.41|16956.41|16956.41|16956.41|16955.02|16955.02|0
1623072180000|2021-06-07 13:23:00|16955.02|16955.02|16952.22|16952.22|16955.02|16955.02|16952.22|16952.22|0
1623072190000|2021-06-07 13:23:10|16953.62|16953.62|16953.62|16953.62|16953.62|16953.62|16953.62|16953.62|0
1623072270000|2021-06-07 13:24:30|16949.65|16949.65|16953.62|16953.62|16953.62|16953.62|16949.65|16949.65|0
1623072300000|2021-06-07 13:25:00|16949.65|16949.65|16949.65|16949.65|16949.65|16949.65|16945.68|16945.68|0
1623072320000|2021-06-07 13:25:20|16945.68|16945.68|16945.68|16945.68|16945.68|16945.68|16945.68|16945.68|0
1623072470000|2021-06-07 13:27:50|16941.71|16941.71|16941.71|16941.71|16941.71|16941.71|16941.71|16941.71|0
1623072510000|2021-06-07 13:28:30|16945.68|16945.68|16949.65|16949.65|16949.65|16949.65|16945.68|16945.68|0
1623072570000|2021-06-07 13:29:30|16941.71|16941.71|16941.71|16941.71|16941.71|16941.71|16941.71|16941.71|0
1623072650000|2021-06-07 13:30:50|16937.75|16937.75|16937.75|16937.75|16937.75|16937.75|16937.75|16937.75|0
1623072660000|2021-06-07 13:31:00|16936.6|16936.6|16936.6|16936.6|16936.6|16936.6|16936.6|16936.6|0
1623072670000|2021-06-07 13:31:10|16938|16938|16940.79|16940.79|16940.79|16940.79|16938|16938|0
1623072680000|2021-06-07 13:31:20|16942.19|16942.19|16939.39|16939.39|16942.19|16942.19|16939.39|16939.39|0
1623072710000|2021-06-07 13:31:50|16943.36|16943.36|16939.39|16939.39|16943.36|16943.36|16939.39|16939.39|0
1623072750000|2021-06-07 13:32:30|16938|16938|16938|16938|16938|16938|16938|16938|0
1623072780000|2021-06-07 13:33:00|16935.2|16935.2|16935.2|16935.2|16935.2|16935.2|16935.2|16935.2|0
1623072800000|2021-06-07 13:33:20|16933.8|16933.8|16933.8|16933.8|16933.8|16933.8|16933.8|16933.8|0
1623072820000|2021-06-07 13:33:40|16932.4|16932.4|16929.61|16929.61|16932.4|16932.4|16929.61|16929.61|0
1623072840000|2021-06-07 13:34:00|16925.64|16925.64|16925.64|16925.64|16925.64|16925.64|16925.64|16925.64|0
1623072860000|2021-06-07 13:34:20|16927.04|16927.04|16927.04|16927.04|16927.04|16927.04|16927.04|16927.04|0
1623072920000|2021-06-07 13:35:20|16925.64|16925.64|16925.64|16925.64|16925.64|16925.64|16925.64|16925.64|0
1623072930000|2021-06-07 13:35:30|16926.79|16926.79|16926.79|16926.79|16926.79|16926.79|16926.79|16926.79|0
1623072950000|2021-06-07 13:35:50|16928.19|16928.19|16928.19|16928.19|16928.19|16928.19|16928.19|16928.19|0
1623073060000|2021-06-07 13:37:40|16932.15|16932.15|16940.09|16940.09|16940.09|16940.09|16928.19|16928.19|0
1623073120000|2021-06-07 13:38:40|16937.29|16937.29|16929.36|16929.36|16937.29|16937.29|16929.36|16929.36|0
1623073140000|2021-06-07 13:39:00|16930.76|16930.76|16927.96|16927.96|16930.76|16930.76|16927.96|16927.96|0
1623073160000|2021-06-07 13:39:20|16926.56|16926.56|16926.56|16926.56|16926.56|16926.56|16926.56|16926.56|0
1623073190000|2021-06-07 13:39:50|16927.96|16927.96|16927.96|16927.96|16927.96|16927.96|16927.96|16927.96|0
1623073200000|2021-06-07 13:40:00|16929.36|16929.36|16933.33|16933.33|16933.33|16933.33|16929.36|16929.36|0
1623073220000|2021-06-07 13:40:20|16929.36|16929.36|16929.36|16929.36|16929.36|16929.36|16929.36|16929.36|0
1623073230000|2021-06-07 13:40:30|16927.96|16927.96|16927.96|16927.96|16927.96|16927.96|16927.96|16927.96|0
1623073290000|2021-06-07 13:41:30|16929.36|16929.36|16929.36|16929.36|16929.36|16929.36|16929.36|16929.36|0
1623073300000|2021-06-07 13:41:40|16931.65|16931.65|16928.86|16928.86|16931.65|16931.65|16928.86|16928.86|0
1623073320000|2021-06-07 13:42:00|16927.46|16927.46|16924.91|16924.91|16927.46|16927.46|16924.91|16924.91|0
1623073350000|2021-06-07 13:42:30|16923.52|16923.52|16923.52|16923.52|16923.52|16923.52|16923.52|16923.52|0
1623073470000|2021-06-07 13:44:30|16920.72|16920.72|16920.72|16920.72|16920.72|16920.72|16920.72|16920.72|0
1623073480000|2021-06-07 13:44:40|16922.12|16922.12|16920.72|16920.72|16922.12|16922.12|16920.72|16920.72|0
1623073490000|2021-06-07 13:44:50|16919.32|16919.32|16918.17|16918.17|16919.32|16919.32|16918.17|16918.17|0
1623073510000|2021-06-07 13:45:10|16920.97|16920.97|16920.97|16920.97|16920.97|16920.97|16920.97|16920.97|0
1623073540000|2021-06-07 13:45:40|16917|16917|16915.6|16915.6|16917|16917|16915.6|16915.6|0
1623073550000|2021-06-07 13:45:50|16911.64|16911.64|16911.64|16911.64|16911.64|16911.64|16911.64|16911.64|0
1623073570000|2021-06-07 13:46:10|16907.67|16907.67|16899.73|16899.73|16907.67|16907.67|16899.73|16899.73|0
1623073600000|2021-06-07 13:46:40|16898.34|16898.34|16898.34|16898.34|16898.34|16898.34|16898.34|16898.34|0
1623073620000|2021-06-07 13:47:00|16899.48|16899.48|16899.48|16899.48|16899.48|16899.48|16899.48|16899.48|0
1623073630000|2021-06-07 13:47:10|16903.45|16903.45|16920.72|16920.72|16920.72|16920.72|16903.45|16903.45|0
1623073640000|2021-06-07 13:47:20|16924.69|16924.69|16916.75|16916.75|16924.69|16924.69|16916.75|16916.75|0
1623073750000|2021-06-07 13:49:10|16920.72|16920.72|16924.69|16924.69|16924.69|16924.69|16920.72|16920.72|0
1623073770000|2021-06-07 13:49:30|16923.29|16923.29|16924.69|16924.69|16924.69|16924.69|16923.29|16923.29|0
1623073790000|2021-06-07 13:49:50|16920.72|16920.72|16920.72|16920.72|16920.72|16920.72|16920.72|16920.72|0
1623073800000|2021-06-07 13:50:00|16922.12|16922.12|16924.69|16924.69|16924.69|16924.69|16920.72|16920.72|0
1623073830000|2021-06-07 13:50:30|16926.09|16926.09|16926.09|16926.09|16926.09|16926.09|16926.09|16926.09|0
1623073860000|2021-06-07 13:51:00|16927.48|16927.48|16927.48|16927.48|16927.48|16927.48|16927.48|16927.48|0
1623073960000|2021-06-07 13:52:40|16928.88|16928.88|16928.88|16928.88|16928.88|16928.88|16928.88|16928.88|0
1623073970000|2021-06-07 13:52:50|16924.91|16924.91|16924.91|16924.91|16924.91|16924.91|16924.91|16924.91|0
1623073980000|2021-06-07 13:53:00|16928.88|16928.88|16931.45|16931.45|16932.85|16932.85|16928.88|16928.88|0
1623074040000|2021-06-07 13:54:00|16932.85|16932.85|16932.85|16932.85|16932.85|16932.85|16932.85|16932.85|0
1623074210000|2021-06-07 13:56:50|16934.25|16934.25|16931.68|16931.68|16935.65|16935.65|16931.68|16931.68|0
1623074220000|2021-06-07 13:57:00|16927.71|16927.71|16927.71|16927.71|16927.71|16927.71|16927.71|16927.71|0
1623074370000|2021-06-07 13:59:30|16926.31|16926.31|16926.31|16926.31|16926.31|16926.31|16926.31|16926.31|0
1623074390000|2021-06-07 13:59:50|16923.52|16923.52|16923.52|16923.52|16923.52|16923.52|16923.52|16923.52|0
1623074400000|2021-06-07 14:00:00|16924.91|16924.91|16923.52|16923.52|16924.91|16924.91|16923.52|16923.52|0
1623074410000|2021-06-07 14:00:10|16922.12|16922.12|16927.23|16927.23|16927.23|16927.23|16922.12|16922.12|0
1623074430000|2021-06-07 14:00:30|16923.27|16923.27|16923.27|16923.27|16923.27|16923.27|16923.27|16923.27|0
1623074450000|2021-06-07 14:00:50|16921.87|16921.87|16920.47|16920.47|16921.87|16921.87|16920.47|16920.47|0
1623074490000|2021-06-07 14:01:30|16919.07|16919.07|16919.07|16919.07|16919.07|16919.07|16919.07|16919.07|0
1623074500000|2021-06-07 14:01:40|16917.67|16917.67|16917.67|16917.67|16917.67|16917.67|16917.67|16917.67|0
1623074520000|2021-06-07 14:02:00|16916.28|16916.28|16916.28|16916.28|16916.28|16916.28|16916.28|16916.28|0
1623074540000|2021-06-07 14:02:20|16915.13|16915.13|16915.13|16915.13|16915.13|16915.13|16915.13|16915.13|0
1623074580000|2021-06-07 14:03:00|16916.53|16916.53|16924.46|16924.46|16924.46|16924.46|16916.53|16916.53|0
1623074590000|2021-06-07 14:03:10|16925.86|16925.86|16925.86|16925.86|16929.83|16929.83|16925.86|16925.86|0
1623074640000|2021-06-07 14:04:00|16917.92|16917.92|16921.89|16921.89|16921.89|16921.89|16917.92|16917.92|0
1623074780000|2021-06-07 14:06:20|16920.49|16920.49|16920.49|16920.49|16920.49|16920.49|16920.49|16920.49|0
1623074920000|2021-06-07 14:08:40|16923.29|16923.29|16924.69|16924.69|16924.69|16924.69|16923.29|16923.29|0
1623075010000|2021-06-07 14:10:10|16923.29|16923.29|16923.29|16923.29|16923.29|16923.29|16923.29|16923.29|0
1623075120000|2021-06-07 14:12:00|16919.32|16919.32|16917.92|16917.92|16919.32|16919.32|16917.92|16917.92|0
1623075240000|2021-06-07 14:14:00|16916.53|16916.53|16919.32|16919.32|16919.32|16919.32|16916.53|16916.53|0
1623075290000|2021-06-07 14:14:50|16911.39|16911.39|16900.65|16900.65|16911.39|16911.39|16896.69|16896.69|0
1623075330000|2021-06-07 14:15:30|16902.05|16902.05|16898.09|16898.09|16902.05|16902.05|16894.12|16894.12|0
1623075440000|2021-06-07 14:17:20|16890.15|16890.15|16890.15|16890.15|16890.15|16890.15|16890.15|16890.15|0
1623075450000|2021-06-07 14:17:30|16886.18|16886.18|16886.18|16886.18|16886.18|16886.18|16886.18|16886.18|0
1623075470000|2021-06-07 14:17:50|16882.21|16882.21|16882.21|16882.21|16882.21|16882.21|16882.21|16882.21|0
1623075520000|2021-06-07 14:18:40|16878.25|16878.25|16878.25|16878.25|16878.25|16878.25|16878.25|16878.25|0
1623075540000|2021-06-07 14:19:00|16874.28|16874.28|16874.28|16874.28|16874.28|16874.28|16874.28|16874.28|0
1623075580000|2021-06-07 14:19:40|16871.48|16871.48|16871.48|16871.48|16871.48|16871.48|16871.48|16871.48|0
1623075840000|2021-06-07 14:24:00|16875.45|16875.45|16875.45|16875.45|16875.45|16875.45|16875.45|16875.45|0
1623075850000|2021-06-07 14:24:10|16876.85|16876.85|16875.45|16875.45|16876.85|16876.85|16875.45|16875.45|0
1623075880000|2021-06-07 14:24:40|16871.48|16871.48|16867.51|16867.51|16871.48|16871.48|16867.51|16867.51|0
1623075890000|2021-06-07 14:24:50|16864.72|16864.72|16868.69|16868.69|16868.69|16868.69|16863.32|16863.32|0
1623075920000|2021-06-07 14:25:20|16867.29|16867.29|16867.29|16867.29|16867.29|16867.29|16867.29|16867.29|0
1623075930000|2021-06-07 14:25:30|16865.89|16865.89|16865.89|16865.89|16865.89|16865.89|16865.89|16865.89|0
1623075950000|2021-06-07 14:25:50|16864.49|16864.49|16863.09|16863.09|16864.49|16864.49|16863.09|16863.09|0
1623076000000|2021-06-07 14:26:40|16859.13|16859.13|16859.13|16859.13|16859.13|16859.13|16859.13|16859.13|0
1623076050000|2021-06-07 14:27:30|16855.16|16855.16|16851.19|16851.19|16855.16|16855.16|16851.19|16851.19|0
1623076140000|2021-06-07 14:29:00|16847.22|16847.22|16847.22|16847.22|16847.22|16847.22|16847.22|16847.22|0
1623076150000|2021-06-07 14:29:10|16851.19|16851.19|16847.22|16847.22|16851.19|16851.19|16847.22|16847.22|0
1623076180000|2021-06-07 14:29:40|16851.19|16851.19|16851.19|16851.19|16851.19|16851.19|16851.19|16851.19|0
1623076240000|2021-06-07 14:30:40|16849.79|16849.79|16849.79|16849.79|16849.79|16849.79|16849.79|16849.79|0
1623076250000|2021-06-07 14:30:50|16848.4|16848.4|16847|16847|16848.4|16848.4|16847|16847|0
1623076270000|2021-06-07 14:31:10|16843.03|16843.03|16843.03|16843.03|16843.03|16843.03|16843.03|16843.03|0
1623076300000|2021-06-07 14:31:40|16841.63|16841.63|16849.57|16849.57|16849.57|16849.57|16841.63|16841.63|0
1623076390000|2021-06-07 14:33:10|16861.47|16861.47|16861.47|16861.47|16861.47|16861.47|16853.53|16853.53|0
1623076400000|2021-06-07 14:33:20|16865.44|16865.44|16869.63|16869.63|16869.63|16869.63|16865.44|16865.44|0
1623076440000|2021-06-07 14:34:00|16865.66|16865.66|16857.73|16857.73|16865.66|16865.66|16857.73|16857.73|0
1623076460000|2021-06-07 14:34:20|16856.33|16856.33|16856.33|16856.33|16856.33|16856.33|16856.33|16856.33|0
1623076480000|2021-06-07 14:34:40|16854.93|16854.93|16854.93|16854.93|16854.93|16854.93|16854.93|16854.93|0
1623076540000|2021-06-07 14:35:40|16856.33|16856.33|16857.73|16857.73|16857.73|16857.73|16856.33|16856.33|0
1623076550000|2021-06-07 14:35:50|16861.7|16861.7|16865.66|16865.66|16865.66|16865.66|16861.7|16861.7|0
1623076560000|2021-06-07 14:36:00|16868.46|16868.46|16868.46|16868.46|16868.46|16868.46|16868.46|16868.46|0
1623076670000|2021-06-07 14:37:50|16869.86|16869.86|16869.86|16869.86|16869.86|16869.86|16869.86|16869.86|0
1623076680000|2021-06-07 14:38:00|16871.26|16871.26|16871.26|16871.26|16871.26|16871.26|16871.26|16871.26|0
1623076830000|2021-06-07 14:40:30|16867.29|16867.29|16863.32|16863.32|16867.29|16867.29|16863.32|16863.32|0
1623076970000|2021-06-07 14:42:50|16859.35|16859.35|16859.35|16859.35|16859.35|16859.35|16859.35|16859.35|0
1623077000000|2021-06-07 14:43:20|16863.32|16863.32|16859.35|16859.35|16863.32|16863.32|16859.35|16859.35|0
1623077040000|2021-06-07 14:44:00|16857.95|16857.95|16857.95|16857.95|16857.95|16857.95|16857.95|16857.95|0
1623077140000|2021-06-07 14:45:40|16855.66|16855.66|16852.86|16852.86|16855.66|16855.66|16852.86|16852.86|0
1623077150000|2021-06-07 14:45:50|16856.83|16856.83|16856.83|16856.83|16856.83|16856.83|16856.83|16856.83|0
1623077180000|2021-06-07 14:46:20|16858.23|16858.23|16862.2|16862.2|16862.2|16862.2|16858.23|16858.23|0
1623077190000|2021-06-07 14:46:30|16858.23|16858.23|16858.23|16858.23|16858.23|16858.23|16858.23|16858.23|0
1623077280000|2021-06-07 14:48:00|16856.83|16856.83|16856.83|16856.83|16856.83|16856.83|16856.83|16856.83|0
1623077340000|2021-06-07 14:49:00|16852.86|16852.86|16852.86|16852.86|16852.86|16852.86|16852.86|16852.86|0
1623077500000|2021-06-07 14:51:40|16860.8|16860.8|16860.8|16860.8|16860.8|16860.8|16860.8|16860.8|0
1623077530000|2021-06-07 14:52:10|16856.83|16856.83|16856.83|16856.83|16856.83|16856.83|16856.83|16856.83|0
1623077560000|2021-06-07 14:52:40|16855.43|16855.43|16855.43|16855.43|16855.43|16855.43|16855.43|16855.43|0
1623077570000|2021-06-07 14:52:50|16856.83|16856.83|16856.83|16856.83|16856.83|16856.83|16856.83|16856.83|0
1623077600000|2021-06-07 14:53:20|16855.43|16855.43|16855.43|16855.43|16855.43|16855.43|16855.43|16855.43|0
1623077610000|2021-06-07 14:53:30|16852.64|16852.64|16852.64|16852.64|16852.64|16852.64|16852.64|16852.64|0
1623077620000|2021-06-07 14:53:40|16851.24|16851.24|16851.24|16851.24|16851.24|16851.24|16851.24|16851.24|0
1623077630000|2021-06-07 14:53:50|16852.64|16852.64|16852.64|16852.64|16852.64|16852.64|16852.64|16852.64|0
1623077650000|2021-06-07 14:54:10|16860.57|16860.57|16860.57|16860.57|16860.57|16860.57|16860.57|16860.57|0
1623077690000|2021-06-07 14:54:50|16864.54|16864.54|16872.48|16872.48|16872.48|16872.48|16864.54|16864.54|0
1623077730000|2021-06-07 14:55:30|16868.51|16868.51|16868.51|16868.51|16868.51|16868.51|16868.51|16868.51|0
1623077790000|2021-06-07 14:56:30|16864.54|16864.54|16864.54|16864.54|16864.54|16864.54|16864.54|16864.54|0
1623077910000|2021-06-07 14:58:30|16863.14|16863.14|16864.54|16864.54|16864.54|16864.54|16863.14|16863.14|0
1623077970000|2021-06-07 14:59:30|16868.51|16868.51|16864.54|16864.54|16872.48|16872.48|16864.54|16864.54|0
1623078010000|2021-06-07 15:00:10|16863.14|16863.14|16863.14|16863.14|16863.14|16863.14|16863.14|16863.14|0
1623078030000|2021-06-07 15:00:30|16864.54|16864.54|16864.54|16864.54|16864.54|16864.54|16864.54|16864.54|0
1623078110000|2021-06-07 15:01:50|16861.74|16861.74|16860.35|16860.35|16861.74|16861.74|16860.35|16860.35|0
1623078120000|2021-06-07 15:02:00|16856.38|16856.38|16848.44|16848.44|16856.38|16856.38|16848.44|16848.44|0
1623078130000|2021-06-07 15:02:10|16847.04|16847.04|16847.04|16847.04|16847.04|16847.04|16847.04|16847.04|0
1623078150000|2021-06-07 15:02:30|16845.65|16845.65|16845.65|16845.65|16845.65|16845.65|16845.65|16845.65|0
1623078240000|2021-06-07 15:04:00|16844.25|16844.25|16844.25|16844.25|16844.25|16844.25|16844.25|16844.25|0
1623078250000|2021-06-07 15:04:10|16845.65|16845.65|16845.65|16845.65|16845.65|16845.65|16845.65|16845.65|0
1623078370000|2021-06-07 15:06:10|16842.85|16842.85|16842.85|16842.85|16842.85|16842.85|16842.85|16842.85|0
1623078410000|2021-06-07 15:06:50|16838.88|16838.88|16838.88|16838.88|16838.88|16838.88|16838.88|16838.88|0
1623078430000|2021-06-07 15:07:10|16834.91|16834.91|16834.91|16834.91|16834.91|16834.91|16834.91|16834.91|0
1623078450000|2021-06-07 15:07:30|16838.88|16838.88|16838.88|16838.88|16838.88|16838.88|16838.88|16838.88|0
1623078540000|2021-06-07 15:09:00|16837.48|16837.48|16837.48|16837.48|16837.48|16837.48|16837.48|16837.48|0
1623078580000|2021-06-07 15:09:40|16836.09|16836.09|16834.69|16834.69|16836.09|16836.09|16834.69|16834.69|0
1623078590000|2021-06-07 15:09:50|16830.72|16830.72|16826.75|16826.75|16830.72|16830.72|16826.75|16826.75|0
1623078710000|2021-06-07 15:11:50|16828.15|16828.15|16828.15|16828.15|16828.15|16828.15|16828.15|16828.15|0
1623078760000|2021-06-07 15:12:40|16826.75|16826.75|16826.75|16826.75|16826.75|16826.75|16826.75|16826.75|0
1623078780000|2021-06-07 15:13:00|16828.15|16828.15|16829.55|16829.55|16829.55|16829.55|16828.15|16828.15|0
1623078800000|2021-06-07 15:13:20|16833.52|16833.52|16833.52|16833.52|16833.52|16833.52|16833.52|16833.52|0
1623078930000|2021-06-07 15:15:30|16832.12|16832.12|16830.72|16830.72|16832.12|16832.12|16830.72|16830.72|0
1623078970000|2021-06-07 15:16:10|16832.12|16832.12|16832.12|16832.12|16832.12|16832.12|16832.12|16832.12|0
1623079010000|2021-06-07 15:16:50|16833.52|16833.52|16833.52|16833.52|16833.52|16833.52|16833.52|16833.52|0
1623079020000|2021-06-07 15:17:00|16829.55|16829.55|16833.52|16833.52|16833.52|16833.52|16829.55|16829.55|0
1623079050000|2021-06-07 15:17:30|16830.72|16830.72|16830.72|16830.72|16830.72|16830.72|16830.72|16830.72|0
1623079070000|2021-06-07 15:17:50|16838.66|16838.66|16838.66|16838.66|16838.66|16838.66|16838.66|16838.66|0
1623079100000|2021-06-07 15:18:20|16840.05|16840.05|16840.05|16840.05|16840.05|16840.05|16840.05|16840.05|0
1623079110000|2021-06-07 15:18:30|16841.45|16841.45|16841.45|16841.45|16841.45|16841.45|16841.45|16841.45|0
1623079150000|2021-06-07 15:19:10|16833.52|16833.52|16833.52|16833.52|16833.52|16833.52|16833.52|16833.52|0
1623079210000|2021-06-07 15:20:10|16832.12|16832.12|16840.05|16840.05|16840.05|16840.05|16832.12|16832.12|0
1623079230000|2021-06-07 15:20:30|16836.09|16836.09|16832.12|16832.12|16836.09|16836.09|16832.12|16832.12|0
1623079240000|2021-06-07 15:20:40|16836.09|16836.09|16836.09|16836.09|16836.09|16836.09|16836.09|16836.09|0
1623079250000|2021-06-07 15:20:50|16840.05|16840.05|16840.05|16840.05|16840.05|16840.05|16840.05|16840.05|0
1623079270000|2021-06-07 15:21:10|16836.09|16836.09|16836.09|16836.09|16836.09|16836.09|16836.09|16836.09|0
1623079300000|2021-06-07 15:21:40|16833.29|16833.29|16833.29|16833.29|16833.29|16833.29|16833.29|16833.29|0
1623079310000|2021-06-07 15:21:50|16837.26|16837.26|16829.32|16829.32|16837.26|16837.26|16829.32|16829.32|0
1623079320000|2021-06-07 15:22:00|16837.26|16837.26|16837.26|16837.26|16837.26|16837.26|16837.26|16837.26|0
1623079360000|2021-06-07 15:22:40|16833.29|16833.29|16833.29|16833.29|16833.29|16833.29|16833.29|16833.29|0
1623079370000|2021-06-07 15:22:50|16836.09|16836.09|16836.09|16836.09|16836.09|16836.09|16836.09|16836.09|0
1623079390000|2021-06-07 15:23:10|16834.69|16834.69|16834.69|16834.69|16834.69|16834.69|16834.69|16834.69|0
1623079400000|2021-06-07 15:23:20|16833.29|16833.29|16833.29|16833.29|16833.29|16833.29|16833.29|16833.29|0
1623079410000|2021-06-07 15:23:30|16829.32|16829.32|16829.32|16829.32|16829.32|16829.32|16825.36|16825.36|0
1623079430000|2021-06-07 15:23:50|16827.92|16827.92|16827.92|16827.92|16827.92|16827.92|16827.92|16827.92|0
1623079440000|2021-06-07 15:24:00|16823.96|16823.96|16823.96|16823.96|16823.96|16823.96|16823.96|16823.96|0
1623079450000|2021-06-07 15:24:10|16819.99|16819.99|16819.99|16819.99|16819.99|16819.99|16819.99|16819.99|0
1623079500000|2021-06-07 15:25:00|16818.59|16818.59|16818.59|16818.59|16821.39|16821.39|16818.59|16818.59|0
1623079510000|2021-06-07 15:25:10|16817.19|16817.19|16817.19|16817.19|16817.19|16817.19|16817.19|16817.19|0
1623079520000|2021-06-07 15:25:20|16821.16|16821.16|16822.56|16822.56|16822.56|16822.56|16817.19|16817.19|0
1623079570000|2021-06-07 15:26:10|16818.59|16818.59|16822.56|16822.56|16822.56|16822.56|16814.62|16814.62|0
1623079590000|2021-06-07 15:26:30|16818.59|16818.59|16818.59|16818.59|16818.59|16818.59|16818.59|16818.59|0
1623079630000|2021-06-07 15:27:10|16822.56|16822.56|16822.56|16822.56|16822.56|16822.56|16822.56|16822.56|0
1623079660000|2021-06-07 15:27:40|16823.96|16823.96|16823.96|16823.96|16823.96|16823.96|16823.96|16823.96|0
1623079680000|2021-06-07 15:28:00|16827.92|16827.92|16823.96|16823.96|16827.92|16827.92|16823.96|16823.96|0
1623079700000|2021-06-07 15:28:20|16825.11|16825.11|16827.4|16827.4|16827.4|16827.4|16825.11|16825.11|0
1623079730000|2021-06-07 15:28:50|16831.37|16831.37|16831.37|16831.37|16831.37|16831.37|16831.37|16831.37|0
1623079740000|2021-06-07 15:29:00|16832.52|16832.52|16828.55|16828.55|16832.52|16832.52|16827.15|16827.15|0
1623079750000|2021-06-07 15:29:10|16827.4|16827.4|16824.58|16824.58|16828.55|16828.55|16824.58|16824.58|0
1623079760000|2021-06-07 15:29:20|16823.43|16823.43|16823.43|16823.43|16823.43|16823.43|16823.43|16823.43|0
1623079770000|2021-06-07 15:29:30|16822.04|16822.04|16818.07|16818.07|16822.04|16822.04|16818.07|16818.07|0
1623079780000|2021-06-07 15:29:40|16819.22|16819.22|16817.82|16817.82|16819.22|16819.22|16817.82|16817.82|0
1623079790000|2021-06-07 15:29:50|16816.67|16816.67|16809.01|16809.01|16819.47|16819.47|16809.01|16809.01|0
1623136500000|2021-06-08 07:15:00|16801.09|16801.09|16801.09|16801.09|16801.09|16801.09|16801.09|16801.09|0
1623136650000|2021-06-08 07:17:30|16806.68|16806.68|16806.68|16806.68|16806.68|16806.68|16806.68|16806.68|0
1623136670000|2021-06-08 07:17:50|16802.49|16802.49|16802.49|16802.49|16802.49|16802.49|16802.49|16802.49|0
1623136710000|2021-06-08 07:18:30|16814.39|16814.39|16806.45|16806.45|16814.39|16814.39|16806.45|16806.45|0
1623136740000|2021-06-08 07:19:00|16810.65|16810.65|16810.65|16810.65|16810.65|16810.65|16810.65|16810.65|0
1623136770000|2021-06-08 07:19:30|16806.68|16806.68|16806.68|16806.68|16806.68|16806.68|16806.68|16806.68|0
1623136800000|2021-06-08 07:20:00|16808.08|16808.08|16808.08|16808.08|16808.08|16808.08|16808.08|16808.08|0
1623136850000|2021-06-08 07:20:50|16816.47|16816.47|16816.47|16816.47|16816.47|16816.47|16816.47|16816.47|0
1623136990000|2021-06-08 07:23:10|16810.87|16810.87|16810.87|16810.87|16810.87|16810.87|16810.87|16810.87|0
1623137120000|2021-06-08 07:25:20|16812.27|16812.27|16813.67|16813.67|16813.67|16813.67|16812.27|16812.27|0
1623137210000|2021-06-08 07:26:50|16816.47|16816.47|16822.06|16822.06|16824.86|16824.86|16816.47|16816.47|0
1623137220000|2021-06-08 07:27:00|16826.25|16826.25|16847.22|16847.22|16847.22|16847.22|16826.25|16826.25|0
1623137230000|2021-06-08 07:27:10|16848.62|16848.62|16870.54|16870.54|16877.53|16877.53|16848.62|16848.62|0
1623137240000|2021-06-08 07:27:20|16860.75|16860.75|16855.16|16855.16|16860.75|16860.75|16855.16|16855.16|0
1623137270000|2021-06-08 07:27:50|16851.19|16851.19|16855.16|16855.16|16855.16|16855.16|16851.19|16851.19|0
1623137330000|2021-06-08 07:28:50|16846.77|16846.77|16846.77|16846.77|16846.77|16846.77|16846.77|16846.77|0
1623137400000|2021-06-08 07:30:00|16839.78|16839.78|16839.78|16839.78|16839.78|16839.78|16839.78|16839.78|0
1623137460000|2021-06-08 07:31:00|16835.81|16835.81|16835.81|16835.81|16835.81|16835.81|16835.81|16835.81|0
1623137470000|2021-06-08 07:31:10|16827.88|16827.88|16827.88|16827.88|16827.88|16827.88|16827.88|16827.88|0
1623137500000|2021-06-08 07:31:40|16824.43|16824.43|16824.43|16824.43|16824.43|16824.43|16824.43|16824.43|0
1623137520000|2021-06-08 07:32:00|16820.24|16820.24|16820.24|16820.24|16820.24|16820.24|16820.24|16820.24|0
1623137620000|2021-06-08 07:33:40|16808.34|16808.34|16808.34|16808.34|16808.34|16808.34|16808.34|16808.34|0
1623137660000|2021-06-08 07:34:20|16811.13|16811.13|16811.13|16811.13|16811.13|16811.13|16811.13|16811.13|0
1623137730000|2021-06-08 07:35:30|16809.73|16809.73|16809.73|16809.73|16809.73|16809.73|16809.73|16809.73|0
1623137960000|2021-06-08 07:39:20|16813.7|16813.7|16810.91|16810.91|16813.7|16813.7|16810.91|16810.91|0
1623137990000|2021-06-08 07:39:50|16818.84|16818.84|16818.84|16818.84|16818.84|16818.84|16818.84|16818.84|0
1623138010000|2021-06-08 07:40:10|16822.81|16822.81|16826.78|16826.78|16826.78|16826.78|16822.81|16822.81|0
1623138150000|2021-06-08 07:42:30|16830.74|16830.74|16830.74|16830.74|16830.74|16830.74|16830.74|16830.74|0
1623138240000|2021-06-08 07:44:00|16834.71|16834.71|16849.41|16849.41|16852.21|16852.21|16834.71|16834.71|0
1623138300000|2021-06-08 07:45:00|16853.61|16853.61|16853.61|16853.61|16853.61|16853.61|16853.61|16853.61|0
1623138360000|2021-06-08 07:46:00|16856.4|16856.4|16856.4|16856.4|16856.4|16856.4|16856.4|16856.4|0
1623138420000|2021-06-08 07:47:00|16857.55|16857.55|16859.85|16859.85|16859.85|16859.85|16857.55|16857.55|0
1623138450000|2021-06-08 07:47:30|16864.04|16864.04|16862.64|16862.64|16864.04|16864.04|16862.64|16862.64|0
1623138460000|2021-06-08 07:47:40|16850.74|16850.74|16850.74|16850.74|16850.74|16850.74|16850.74|16850.74|0
1623138480000|2021-06-08 07:48:00|16852.14|16852.14|16852.14|16852.14|16852.14|16852.14|16852.14|16852.14|0
1623138500000|2021-06-08 07:48:20|16859.13|16859.13|16859.13|16859.13|16859.13|16859.13|16859.13|16859.13|0
1623138650000|2021-06-08 07:50:50|16856.33|16856.33|16859.13|16859.13|16859.13|16859.13|16856.33|16856.33|0
1623138750000|2021-06-08 07:52:30|16861.92|16861.92|16861.92|16861.92|16861.92|16861.92|16861.92|16861.92|0
1623138760000|2021-06-08 07:52:40|16866.12|16866.12|16866.12|16866.12|16866.12|16866.12|16866.12|16866.12|0
1623138790000|2021-06-08 07:53:10|16864.72|16864.72|16861.92|16861.92|16864.72|16864.72|16861.92|16861.92|0
1623138820000|2021-06-08 07:53:40|16857.95|16857.95|16857.95|16857.95|16857.95|16857.95|16857.95|16857.95|0
1623138960000|2021-06-08 07:56:00|16864.94|16864.94|16863.55|16863.55|16864.94|16864.94|16863.55|16863.55|0
1623139140000|2021-06-08 07:59:00|16866.34|16866.34|16866.34|16866.34|16866.34|16866.34|16866.34|16866.34|0
1623139190000|2021-06-08 07:59:50|16869.14|16869.14|16869.14|16869.14|16869.14|16869.14|16869.14|16869.14|0
1623139200000|2021-06-08 08:00:00|16870.29|16870.29|16870.29|16870.29|16870.29|16870.29|16870.29|16870.29|0
1623139210000|2021-06-08 08:00:10|16873.08|16873.08|16873.08|16873.08|16873.08|16873.08|16873.08|16873.08|0
1623139270000|2021-06-08 08:01:10|16871.69|16871.69|16868.89|16868.89|16871.69|16871.69|16868.89|16868.89|0
1623139280000|2021-06-08 08:01:20|16870.04|16870.04|16870.04|16870.04|16870.04|16870.04|16870.04|16870.04|0
1623139390000|2021-06-08 08:03:10|16872.83|16872.83|16872.83|16872.83|16872.83|16872.83|16872.83|16872.83|0
1623139570000|2021-06-08 08:06:10|16868.64|16868.64|16867.49|16867.49|16868.64|16868.64|16866.34|16866.34|0
1623139630000|2021-06-08 08:07:10|16868.89|16868.89|16868.89|16868.89|16868.89|16868.89|16868.89|16868.89|0
1623139690000|2021-06-08 08:08:10|16870.29|16870.29|16870.29|16870.29|16870.29|16870.29|16870.29|16870.29|0
1623139770000|2021-06-08 08:09:30|16871.69|16871.69|16871.69|16871.69|16871.69|16871.69|16871.69|16871.69|0
1623139790000|2021-06-08 08:09:50|16873.08|16873.08|16873.08|16873.08|16873.08|16873.08|16873.08|16873.08|0
1623139850000|2021-06-08 08:10:50|16861.18|16861.18|16861.18|16861.18|16861.18|16861.18|16861.18|16861.18|0
1623139890000|2021-06-08 08:11:30|16859.78|16859.78|16859.78|16859.78|16859.78|16859.78|16859.78|16859.78|0
1623139950000|2021-06-08 08:12:30|16858.38|16858.38|16858.38|16858.38|16858.38|16858.38|16858.38|16858.38|0
1623140010000|2021-06-08 08:13:30|16854.94|16854.94|16853.79|16853.79|16854.94|16854.94|16853.79|16853.79|0
1623140030000|2021-06-08 08:13:50|16861.73|16861.73|16873.63|16873.63|16873.63|16873.63|16861.73|16861.73|0
1623140040000|2021-06-08 08:14:00|16874.78|16874.78|16862.88|16862.88|16874.78|16874.78|16862.88|16862.88|0
1623140050000|2021-06-08 08:14:10|16870.81|16870.81|16870.81|16870.81|16870.81|16870.81|16870.81|16870.81|0
1623140080000|2021-06-08 08:14:40|16858.91|16858.91|16858.91|16858.91|16858.91|16858.91|16858.91|16858.91|0
1623140090000|2021-06-08 08:14:50|16856.11|16856.11|16856.11|16856.11|16856.11|16856.11|16856.11|16856.11|0
1623140180000|2021-06-08 08:16:20|16860.08|16860.08|16860.08|16860.08|16860.08|16860.08|16860.08|16860.08|0
1623140200000|2021-06-08 08:16:40|16857.51|16857.51|16857.51|16857.51|16857.51|16857.51|16857.51|16857.51|0
1623140320000|2021-06-08 08:18:40|16854.71|16854.71|16854.71|16854.71|16854.71|16854.71|16854.71|16854.71|0
1623140330000|2021-06-08 08:18:50|16862.65|16862.65|16870.58|16870.58|16870.58|16870.58|16862.65|16862.65|0
1623140600000|2021-06-08 08:23:20|16873.38|16873.38|16873.38|16873.38|16873.38|16873.38|16873.38|16873.38|0
1623140660000|2021-06-08 08:24:20|16877.35|16877.35|16877.35|16877.35|16877.35|16877.35|16877.35|16877.35|0
1623140670000|2021-06-08 08:24:30|16878.75|16878.75|16880.14|16880.14|16880.14|16880.14|16878.75|16878.75|0
1623140710000|2021-06-08 08:25:10|16878.75|16878.75|16878.75|16878.75|16878.75|16878.75|16878.75|16878.75|0
1623140720000|2021-06-08 08:25:20|16882.94|16882.94|16882.94|16882.94|16882.94|16882.94|16882.94|16882.94|0
1623140740000|2021-06-08 08:25:40|16880.14|16880.14|16880.14|16880.14|16880.14|16880.14|16880.14|16880.14|0
1623140770000|2021-06-08 08:26:10|16881.54|16881.54|16881.54|16881.54|16881.54|16881.54|16881.54|16881.54|0
1623140790000|2021-06-08 08:26:30|16884.34|16884.34|16884.34|16884.34|16884.34|16884.34|16884.34|16884.34|0
1623140800000|2021-06-08 08:26:40|16885.74|16885.74|16893.67|16893.67|16893.67|16893.67|16885.74|16885.74|0
1623140830000|2021-06-08 08:27:10|16896.47|16896.47|16896.47|16896.47|16896.47|16896.47|16896.47|16896.47|0
1623140890000|2021-06-08 08:28:10|16904.4|16904.4|16904.4|16904.4|16904.4|16904.4|16904.4|16904.4|0
1623140990000|2021-06-08 08:29:50|16912.34|16912.34|16910.04|16910.04|16912.34|16912.34|16910.04|16910.04|0
1623141190000|2021-06-08 08:33:10|16908.64|16908.64|16908.64|16908.64|16908.64|16908.64|16908.64|16908.64|0
1623141200000|2021-06-08 08:33:20|16910.04|16910.04|16910.04|16910.04|16910.04|16910.04|16910.04|16910.04|0
1623141220000|2021-06-08 08:33:40|16911.44|16911.44|16918.2|16918.2|16918.2|16918.2|16911.44|16911.44|0
1623141290000|2021-06-08 08:34:50|16920.5|16920.5|16920.5|16920.5|16920.5|16920.5|16920.5|16920.5|0
1623141370000|2021-06-08 08:36:10|16921.9|16921.9|16921.9|16921.9|16921.9|16921.9|16921.9|16921.9|0
1623141500000|2021-06-08 08:38:20|16926.09|16926.09|16927.49|16927.49|16927.49|16927.49|16926.09|16926.09|0
1623141540000|2021-06-08 08:39:00|16931.46|16931.46|16930.06|16930.06|16931.46|16931.46|16930.06|16930.06|0
1623141630000|2021-06-08 08:40:30|16928.66|16928.66|16920.27|16920.27|16928.66|16928.66|16920.27|16920.27|0
1623141720000|2021-06-08 08:42:00|16918.88|16918.88|16918.88|16918.88|16918.88|16918.88|16918.88|16918.88|0
1623141960000|2021-06-08 08:46:00|16916.08|16916.08|16916.08|16916.08|16916.08|16916.08|16916.08|16916.08|0
1623142030000|2021-06-08 08:47:10|16921.67|16921.67|16921.67|16921.67|16921.67|16921.67|16921.67|16921.67|0
1623142180000|2021-06-08 08:49:40|16919.38|16919.38|16918.23|16918.23|16919.38|16919.38|16918.23|16918.23|0
1623142200000|2021-06-08 08:50:00|16919.38|16919.38|16919.38|16919.38|16919.38|16919.38|16919.38|16919.38|0
1623142330000|2021-06-08 08:52:10|16920.77|16920.77|16920.77|16920.77|16920.77|16920.77|16920.77|16920.77|0
1623142380000|2021-06-08 08:53:00|16919.38|16919.38|16916.58|16916.58|16919.38|16919.38|16913.78|16913.78|0
1623142410000|2021-06-08 08:53:30|16917.73|16917.73|16917.73|16917.73|16917.73|16917.73|16917.73|16917.73|0
1623142440000|2021-06-08 08:54:00|16919.13|16919.13|16919.13|16919.13|16919.13|16919.13|16919.13|16919.13|0
1623142500000|2021-06-08 08:55:00|16921.92|16921.92|16921.92|16921.92|16921.92|16921.92|16921.92|16921.92|0
1623142630000|2021-06-08 08:57:10|16919.13|16919.13|16919.13|16919.13|16919.13|16919.13|16919.13|16919.13|0
1623142640000|2021-06-08 08:57:20|16920.52|16920.52|16920.52|16920.52|16920.52|16920.52|16920.52|16920.52|0
1623142710000|2021-06-08 08:58:30|16921.92|16921.92|16921.92|16921.92|16921.92|16921.92|16921.92|16921.92|0
1623142790000|2021-06-08 08:59:50|16924.22|16924.22|16924.22|16924.22|16924.22|16924.22|16924.22|16924.22|0
1623142800000|2021-06-08 09:00:00|16925.37|16925.37|16925.37|16925.37|16925.37|16925.37|16925.37|16925.37|0
1623142810000|2021-06-08 09:00:10|16923.97|16923.97|16925.37|16925.37|16925.37|16925.37|16923.97|16923.97|0
1623142820000|2021-06-08 09:00:20|16923.97|16923.97|16923.97|16923.97|16923.97|16923.97|16923.97|16923.97|0
1623142830000|2021-06-08 09:00:30|16922.82|16922.82|16921.42|16921.42|16922.82|16922.82|16921.42|16921.42|0
1623142850000|2021-06-08 09:00:50|16923.72|16923.72|16923.72|16923.72|16923.72|16923.72|16923.72|16923.72|0
1623142860000|2021-06-08 09:01:00|16925.12|16925.12|16926.26|16926.26|16926.26|16926.26|16925.12|16925.12|0
1623142950000|2021-06-08 09:02:30|16930.23|16930.23|16930.23|16930.23|16930.23|16930.23|16930.23|16930.23|0
1623142980000|2021-06-08 09:03:00|16926.26|16926.26|16926.26|16926.26|16926.26|16926.26|16926.26|16926.26|0
1623143000000|2021-06-08 09:03:20|16922.3|16922.3|16922.3|16922.3|16922.3|16922.3|16922.3|16922.3|0
1623143040000|2021-06-08 09:04:00|16934.2|16934.2|16934.2|16934.2|16934.2|16934.2|16934.2|16934.2|0
1623143070000|2021-06-08 09:04:30|16937|16937|16942.34|16942.34|16942.34|16942.34|16937|16937|0
1623143100000|2021-06-08 09:05:00|16943.49|16943.49|16943.49|16943.49|16943.49|16943.49|16943.49|16943.49|0
1623143130000|2021-06-08 09:05:30|16942.34|16942.34|16942.34|16942.34|16942.34|16942.34|16942.34|16942.34|0
1623143140000|2021-06-08 09:05:40|16943.74|16943.74|16943.74|16943.74|16943.74|16943.74|16943.74|16943.74|0
1623143150000|2021-06-08 09:05:50|16945.13|16945.13|16945.13|16945.13|16945.13|16945.13|16945.13|16945.13|0
1623143160000|2021-06-08 09:06:00|16941.17|16941.17|16937.2|16937.2|16941.17|16941.17|16937.2|16937.2|0
1623143200000|2021-06-08 09:06:40|16941.39|16941.39|16941.39|16941.39|16941.39|16941.39|16941.39|16941.39|0
1623143210000|2021-06-08 09:06:50|16939.99|16939.99|16939.99|16939.99|16939.99|16939.99|16939.99|16939.99|0
1623143310000|2021-06-08 09:08:30|16941.39|16941.39|16941.39|16941.39|16941.39|16941.39|16941.39|16941.39|0
1623143320000|2021-06-08 09:08:40|16945.36|16945.36|16945.36|16945.36|16945.36|16945.36|16945.36|16945.36|0
1623143360000|2021-06-08 09:09:20|16948.16|16948.16|16948.16|16948.16|16948.16|16948.16|16948.16|16948.16|0
1623143390000|2021-06-08 09:09:50|16949.55|16949.55|16949.55|16949.55|16949.55|16949.55|16949.55|16949.55|0
1623143460000|2021-06-08 09:11:00|16946.76|16946.76|16948.16|16948.16|16948.16|16948.16|16946.76|16946.76|0
1623143470000|2021-06-08 09:11:10|16946.76|16946.76|16946.76|16946.76|16946.76|16946.76|16946.76|16946.76|0
1623143520000|2021-06-08 09:12:00|16948.16|16948.16|16948.16|16948.16|16948.16|16948.16|16948.16|16948.16|0
1623143730000|2021-06-08 09:15:30|16946.76|16946.76|16946.76|16946.76|16946.76|16946.76|16946.76|16946.76|0
1623143890000|2021-06-08 09:18:10|16942.79|16942.79|16934.86|16934.86|16942.79|16942.79|16934.86|16934.86|0
1623143930000|2021-06-08 09:18:50|16933.46|16933.46|16932.31|16932.31|16933.46|16933.46|16932.31|16932.31|0
1623143940000|2021-06-08 09:19:00|16934.61|16934.61|16934.61|16934.61|16934.61|16934.61|16934.61|16934.61|0
1623143980000|2021-06-08 09:19:40|16938.57|16938.57|16938.57|16938.57|16938.57|16938.57|16938.57|16938.57|0
1623143990000|2021-06-08 09:19:50|16942.54|16942.54|16942.54|16942.54|16942.54|16942.54|16942.54|16942.54|0
1623144060000|2021-06-08 09:21:00|16944.84|16944.84|16949.03|16949.03|16949.03|16949.03|16944.84|16944.84|0
1623144080000|2021-06-08 09:21:20|16956.97|16956.97|16956.97|16956.97|16956.97|16956.97|16956.97|16956.97|0
1623144090000|2021-06-08 09:21:30|16960.93|16960.93|16960.93|16960.93|16960.93|16960.93|16960.93|16960.93|0
1623144100000|2021-06-08 09:21:40|16962.33|16962.33|16963.73|16963.73|16963.73|16963.73|16962.33|16962.33|0
1623144120000|2021-06-08 09:22:00|16962.33|16962.33|16962.33|16962.33|16962.33|16962.33|16962.33|16962.33|0
1623144210000|2021-06-08 09:23:30|16960.93|16960.93|16958.14|16958.14|16960.93|16960.93|16958.14|16958.14|0
1623144240000|2021-06-08 09:24:00|16966.07|16966.07|16966.07|16966.07|16966.07|16966.07|16966.07|16966.07|0
1623144300000|2021-06-08 09:25:00|16968.87|16968.87|16967.47|16967.47|16968.87|16968.87|16967.47|16967.47|0
1623144310000|2021-06-08 09:25:10|16968.87|16968.87|16976.81|16976.81|16976.81|16976.81|16968.87|16968.87|0
1623144320000|2021-06-08 09:25:20|16972.84|16972.84|16972.84|16972.84|16972.84|16972.84|16972.84|16972.84|0
1623144380000|2021-06-08 09:26:20|16964.9|16964.9|16964.9|16964.9|16964.9|16964.9|16964.9|16964.9|0
1623144390000|2021-06-08 09:26:30|16962.61|16962.61|16959.81|16959.81|16962.61|16962.61|16959.81|16959.81|0
1623144500000|2021-06-08 09:28:20|16961.21|16961.21|16961.21|16961.21|16961.21|16961.21|16961.21|16961.21|0
1623144560000|2021-06-08 09:29:20|16957.24|16957.24|16957.24|16957.24|16957.24|16957.24|16957.24|16957.24|0
1623144600000|2021-06-08 09:30:00|16958.64|16958.64|16965.63|16965.63|16965.63|16965.63|16958.64|16958.64|0
1623144620000|2021-06-08 09:30:20|16963.33|16963.33|16963.33|16963.33|16963.33|16963.33|16963.33|16963.33|0
1623144650000|2021-06-08 09:30:50|16964.73|16964.73|16964.73|16964.73|16964.73|16964.73|16964.73|16964.73|0
1623144680000|2021-06-08 09:31:20|16960.54|16960.54|16960.54|16960.54|16960.54|16960.54|16960.54|16960.54|0
1623144910000|2021-06-08 09:35:10|16952.6|16952.6|16952.6|16952.6|16952.6|16952.6|16952.6|16952.6|0
1623144970000|2021-06-08 09:36:10|16956.57|16956.57|16956.57|16956.57|16956.57|16956.57|16956.57|16956.57|0
1623145070000|2021-06-08 09:37:50|16960.54|16960.54|16960.54|16960.54|16960.54|16960.54|16960.54|16960.54|0
1623145170000|2021-06-08 09:39:30|16958.24|16958.24|16958.24|16958.24|16958.24|16958.24|16958.24|16958.24|0
1623145270000|2021-06-08 09:41:10|16962.21|16962.21|16974.11|16974.11|16974.11|16974.11|16962.21|16962.21|0
1623145340000|2021-06-08 09:42:20|16966.18|16966.18|16963.61|16963.61|16966.18|16966.18|16963.61|16963.61|0
1623145350000|2021-06-08 09:42:30|16960.81|16960.81|16962.21|16962.21|16962.21|16962.21|16960.81|16960.81|0
1623145390000|2021-06-08 09:43:10|16963.61|16963.61|16962.21|16962.21|16963.61|16963.61|16962.21|16962.21|0
1623145410000|2021-06-08 09:43:30|16961.06|16961.06|16961.06|16961.06|16961.06|16961.06|16961.06|16961.06|0
1623145420000|2021-06-08 09:43:40|16958.76|16958.76|16961.06|16961.06|16961.06|16961.06|16958.76|16958.76|0
1623145460000|2021-06-08 09:44:20|16959.66|16959.66|16959.66|16959.66|16959.66|16959.66|16959.66|16959.66|0
1623145480000|2021-06-08 09:44:40|16958.26|16958.26|16956.87|16956.87|16958.26|16958.26|16956.87|16956.87|0
1623145490000|2021-06-08 09:44:50|16955.47|16955.47|16955.47|16955.47|16955.47|16955.47|16955.47|16955.47|0
1623145500000|2021-06-08 09:45:00|16954.07|16954.07|16954.07|16954.07|16954.07|16954.07|16954.07|16954.07|0
1623145510000|2021-06-08 09:45:10|16955.47|16955.47|16955.47|16955.47|16955.47|16955.47|16955.47|16955.47|0
1623145590000|2021-06-08 09:46:30|16956.87|16956.87|16958.26|16958.26|16958.26|16958.26|16956.87|16956.87|0
1623145610000|2021-06-08 09:46:50|16961.06|16961.06|16961.06|16961.06|16961.06|16961.06|16961.06|16961.06|0
1623145620000|2021-06-08 09:47:00|16962.21|16962.21|16962.21|16962.21|16962.21|16962.21|16962.21|16962.21|0
1623145810000|2021-06-08 09:50:10|16963.36|16963.36|16963.36|16963.36|16963.36|16963.36|16963.36|16963.36|0
1623145920000|2021-06-08 09:52:00|16966.15|16966.15|16966.15|16966.15|16966.15|16966.15|16966.15|16966.15|0
1623146180000|2021-06-08 09:56:20|16970.12|16970.12|16970.12|16970.12|16970.12|16970.12|16970.12|16970.12|0
1623146250000|2021-06-08 09:57:30|16968.72|16968.72|16968.72|16968.72|16968.72|16968.72|16968.72|16968.72|0
1623146440000|2021-06-08 10:00:40|16970.12|16970.12|16967.32|16967.32|16970.12|16970.12|16967.32|16967.32|0
1623146450000|2021-06-08 10:00:50|16965.93|16965.93|16964.53|16964.53|16965.93|16965.93|16964.53|16964.53|0
1623146470000|2021-06-08 10:01:10|16965.93|16965.93|16967.32|16967.32|16967.32|16967.32|16965.93|16965.93|0
1623146480000|2021-06-08 10:01:20|16966.18|16966.18|16966.18|16966.18|16966.18|16966.18|16966.18|16966.18|0
1623146510000|2021-06-08 10:01:50|16967.57|16967.57|16967.57|16967.57|16967.57|16967.57|16967.57|16967.57|0
1623146610000|2021-06-08 10:03:30|16966.18|16966.18|16966.18|16966.18|16966.18|16966.18|16966.18|16966.18|0
1623146640000|2021-06-08 10:04:00|16967.57|16967.57|16967.57|16967.57|16967.57|16967.57|16967.57|16967.57|0
1623146660000|2021-06-08 10:04:20|16966.18|16966.18|16966.18|16966.18|16966.18|16966.18|16966.18|16966.18|0
1623146750000|2021-06-08 10:05:50|16964.78|16964.78|16963.38|16963.38|16964.78|16964.78|16963.38|16963.38|0
1623146760000|2021-06-08 10:06:00|16961.08|16961.08|16961.08|16961.08|16961.08|16961.08|16961.08|16961.08|0
1623146830000|2021-06-08 10:07:10|16965.05|16965.05|16969.25|16969.25|16969.25|16969.25|16965.05|16965.05|0
1623146870000|2021-06-08 10:07:50|16973.21|16973.21|16973.21|16973.21|16973.21|16973.21|16973.21|16973.21|0
1623146880000|2021-06-08 10:08:00|16971.82|16971.82|16966.45|16966.45|16971.82|16971.82|16966.45|16966.45|0
1623147180000|2021-06-08 10:13:00|16970.42|16970.42|16970.42|16970.42|16970.42|16970.42|16970.42|16970.42|0
1623147200000|2021-06-08 10:13:20|16974.38|16974.38|16974.38|16974.38|16974.38|16974.38|16974.38|16974.38|0
1623147310000|2021-06-08 10:15:10|16972.99|16972.99|16972.99|16972.99|16972.99|16972.99|16972.99|16972.99|0
1623147320000|2021-06-08 10:15:20|16971.59|16971.59|16971.59|16971.59|16971.59|16971.59|16971.59|16971.59|0
1623147340000|2021-06-08 10:15:40|16970.44|16970.44|16971.59|16971.59|16971.59|16971.59|16970.44|16970.44|0
1623147350000|2021-06-08 10:15:50|16966|16966|16948.5|16948.5|16966|16966|16948.5|16948.5|0
1623147360000|2021-06-08 10:16:00|16941.51|16941.51|16924.27|16924.27|16941.51|16941.51|16924.27|16924.27|0
1623147370000|2021-06-08 10:16:10|16925.66|16925.66|16927.06|16927.06|16927.06|16927.06|16925.66|16925.66|0
1623147380000|2021-06-08 10:16:20|16922.87|16922.87|16922.87|16922.87|16922.87|16922.87|16922.87|16922.87|0
1623147390000|2021-06-08 10:16:30|16924.27|16924.27|16924.27|16924.27|16924.27|16924.27|16924.27|16924.27|0
1623147400000|2021-06-08 10:16:40|16927.06|16927.06|16927.06|16927.06|16927.06|16927.06|16927.06|16927.06|0
1623147410000|2021-06-08 10:16:50|16928.21|16928.21|16928.21|16928.21|16928.21|16928.21|16928.21|16928.21|0
1623147460000|2021-06-08 10:17:40|16932.18|16932.18|16932.18|16932.18|16932.18|16932.18|16932.18|16932.18|0
1623147500000|2021-06-08 10:18:20|16940.11|16940.11|16940.11|16940.11|16940.11|16940.11|16940.11|16940.11|0
1623147540000|2021-06-08 10:19:00|16941.51|16941.51|16941.51|16941.51|16941.51|16941.51|16941.51|16941.51|0
1623147600000|2021-06-08 10:20:00|16940.36|16940.36|16936.42|16936.42|16940.36|16940.36|16936.42|16936.42|0
1623147660000|2021-06-08 10:21:00|16937.82|16937.82|16937.82|16937.82|16937.82|16937.82|16937.82|16937.82|0
1623147670000|2021-06-08 10:21:10|16939.22|16939.22|16939.22|16939.22|16939.22|16939.22|16939.22|16939.22|0
1623147840000|2021-06-08 10:24:00|16936.42|16936.42|16925.96|16925.96|16936.42|16936.42|16925.96|16925.96|0
1623147850000|2021-06-08 10:24:10|16924.81|16924.81|16924.81|16924.81|16924.81|16924.81|16924.81|16924.81|0
1623147880000|2021-06-08 10:24:40|16922.02|16922.02|16922.02|16922.02|16922.02|16922.02|16922.02|16922.02|0
1623147930000|2021-06-08 10:25:30|16919.72|16919.72|16918.57|16918.57|16919.72|16919.72|16918.57|16918.57|0
1623147970000|2021-06-08 10:26:10|16919.97|16919.97|16919.97|16919.97|16919.97|16919.97|16919.97|16919.97|0
1623148010000|2021-06-08 10:26:50|16923.42|16923.42|16926.86|16926.86|16926.86|16926.86|16923.42|16923.42|0
1623148050000|2021-06-08 10:27:30|16925.71|16925.71|16924.56|16924.56|16925.71|16925.71|16924.56|16924.56|0
1623148080000|2021-06-08 10:28:00|16928.01|16928.01|16928.01|16928.01|16928.01|16928.01|16928.01|16928.01|0
1623148110000|2021-06-08 10:28:30|16926.86|16926.86|16926.86|16926.86|16926.86|16926.86|16926.86|16926.86|0
1623148120000|2021-06-08 10:28:40|16922.89|16922.89|16918.7|16918.7|16922.89|16922.89|16918.7|16918.7|0
1623148160000|2021-06-08 10:29:20|16920.1|16920.1|16922.89|16922.89|16922.89|16922.89|16920.1|16920.1|0
1623148170000|2021-06-08 10:29:30|16926.86|16926.86|16926.86|16926.86|16926.86|16926.86|16926.86|16926.86|0
1623148200000|2021-06-08 10:30:00|16925.71|16925.71|16926.61|16926.61|16928.01|16928.01|16925.71|16925.71|0
1623148270000|2021-06-08 10:31:10|16918.67|16918.67|16918.67|16918.67|16918.67|16918.67|16918.67|16918.67|0
1623148350000|2021-06-08 10:32:30|16915.88|16915.88|16915.88|16915.88|16915.88|16915.88|16915.88|16915.88|0
1623148390000|2021-06-08 10:33:10|16914.73|16914.73|16914.73|16914.73|16914.73|16914.73|16914.73|16914.73|0
1623148480000|2021-06-08 10:34:40|16922.67|16922.67|16922.67|16922.67|16922.67|16922.67|16922.67|16922.67|0
1623148540000|2021-06-08 10:35:40|16924.06|16924.06|16924.06|16924.06|16924.06|16924.06|16924.06|16924.06|0
1623148550000|2021-06-08 10:35:50|16926.86|16926.86|16930.83|16930.83|16930.83|16930.83|16926.86|16926.86|0
1623148630000|2021-06-08 10:37:10|16934.79|16934.79|16938.76|16938.76|16938.76|16938.76|16934.79|16934.79|0
1623148710000|2021-06-08 10:38:30|16940.16|16940.16|16940.16|16940.16|16940.16|16940.16|16940.16|16940.16|0
1623148730000|2021-06-08 10:38:50|16936.19|16936.19|16936.19|16936.19|16936.19|16936.19|16936.19|16936.19|0
1623148740000|2021-06-08 10:39:00|16937.59|16937.59|16937.59|16937.59|16937.59|16937.59|16937.59|16937.59|0
1623148770000|2021-06-08 10:39:30|16941.56|16941.56|16941.56|16941.56|16941.56|16941.56|16941.56|16941.56|0
1623148780000|2021-06-08 10:39:40|16945.53|16945.53|16959.73|16959.73|16959.73|16959.73|16945.53|16945.53|0
1623148920000|2021-06-08 10:42:00|16963.69|16963.69|16963.69|16963.69|16963.69|16963.69|16963.69|16963.69|0
1623148930000|2021-06-08 10:42:10|16965.09|16965.09|16965.09|16965.09|16965.09|16965.09|16965.09|16965.09|0
1623148960000|2021-06-08 10:42:40|16957.16|16957.16|16955.98|16955.98|16959.95|16959.95|16955.98|16955.98|0
1623148990000|2021-06-08 10:43:10|16963.92|16963.92|16963.92|16963.92|16963.92|16963.92|16963.92|16963.92|0
1623149010000|2021-06-08 10:43:30|16959.95|16959.95|16959.95|16959.95|16959.95|16959.95|16959.95|16959.95|0
1623149020000|2021-06-08 10:43:40|16963.92|16963.92|16963.92|16963.92|16963.92|16963.92|16963.92|16963.92|0
1623149100000|2021-06-08 10:45:00|16962.52|16962.52|16962.52|16962.52|16962.52|16962.52|16962.52|16962.52|0
1623149160000|2021-06-08 10:46:00|16966.49|16966.49|16966.49|16966.49|16966.49|16966.49|16966.49|16966.49|0
1623149250000|2021-06-08 10:47:30|16962.52|16962.52|16958.55|16958.55|16962.52|16962.52|16958.55|16958.55|0
1623149260000|2021-06-08 10:47:40|16966.49|16966.49|16966.49|16966.49|16966.49|16966.49|16966.49|16966.49|0
1623149330000|2021-06-08 10:48:50|16962.52|16962.52|16958.55|16958.55|16962.52|16962.52|16958.55|16958.55|0
1623149400000|2021-06-08 10:50:00|16961.35|16961.35|16962.75|16962.75|16962.75|16962.75|16961.35|16961.35|0
1623149450000|2021-06-08 10:50:50|16966.72|16966.72|16966.72|16966.72|16966.72|16966.72|16966.72|16966.72|0
1623149460000|2021-06-08 10:51:00|16974.65|16974.65|16977.45|16977.45|16977.45|16977.45|16974.65|16974.65|0
1623149490000|2021-06-08 10:51:30|16976.05|16976.05|16976.05|16976.05|16976.05|16976.05|16976.05|16976.05|0
1623149500000|2021-06-08 10:51:40|16975.35|16975.35|16973.25|16973.25|16975.35|16975.35|16973.25|16973.25|0
1623149510000|2021-06-08 10:51:50|16972.11|16972.11|16972.11|16972.11|16972.11|16972.11|16972.11|16972.11|0
1623149530000|2021-06-08 10:52:10|16964.17|16964.17|16964.17|16964.17|16964.17|16964.17|16964.17|16964.17|0
1623149570000|2021-06-08 10:52:50|16966.97|16966.97|16966.97|16966.97|16966.97|16966.97|16966.97|16966.97|0
1623149580000|2021-06-08 10:53:00|16965.57|16965.57|16965.57|16965.57|16965.57|16965.57|16965.57|16965.57|0
1623149630000|2021-06-08 10:53:50|16964.17|16964.17|16964.17|16964.17|16964.17|16964.17|16964.17|16964.17|0
1623149700000|2021-06-08 10:55:00|16966.97|16966.97|16966.97|16966.97|16966.97|16966.97|16966.97|16966.97|0
1623149730000|2021-06-08 10:55:30|16968.36|16968.36|16968.36|16968.36|16968.36|16968.36|16968.36|16968.36|0
1623149740000|2021-06-08 10:55:40|16972.33|16972.33|16972.33|16972.33|16972.33|16972.33|16972.33|16972.33|0
1623149770000|2021-06-08 10:56:10|16970.93|16970.93|16970.93|16970.93|16970.93|16970.93|16970.93|16970.93|0
1623149850000|2021-06-08 10:57:30|16969.54|16969.54|16969.54|16969.54|16969.54|16969.54|16969.54|16969.54|0
1623149880000|2021-06-08 10:58:00|16973.5|16973.5|16969.54|16969.54|16973.5|16973.5|16969.54|16969.54|0
1623150000000|2021-06-08 11:00:00|16970.93|16970.93|16970.93|16970.93|16970.93|16970.93|16970.93|16970.93|0
1623150180000|2021-06-08 11:03:00|16966.97|16966.97|16965.57|16965.57|16966.97|16966.97|16965.57|16965.57|0
1623150210000|2021-06-08 11:03:30|16964.17|16964.17|16964.17|16964.17|16964.17|16964.17|16964.17|16964.17|0
1623150400000|2021-06-08 11:06:40|16965.57|16965.57|16966.97|16966.97|16966.97|16966.97|16965.57|16965.57|0
1623150460000|2021-06-08 11:07:40|16965.57|16965.57|16965.57|16965.57|16965.57|16965.57|16965.57|16965.57|0
1623150540000|2021-06-08 11:09:00|16966.97|16966.97|16966.97|16966.97|16966.97|16966.97|16966.97|16966.97|0
1623150570000|2021-06-08 11:09:30|16974.9|16974.9|16974.9|16974.9|16974.9|16974.9|16974.9|16974.9|0
1623150580000|2021-06-08 11:09:40|16982.84|16982.84|16978.87|16978.87|16982.84|16982.84|16978.87|16978.87|0
1623150870000|2021-06-08 11:14:30|16981.67|16981.67|16981.67|16981.67|16981.67|16981.67|16981.67|16981.67|0
1623151130000|2021-06-08 11:18:50|16983.06|16983.06|16983.06|16983.06|16983.06|16983.06|16983.06|16983.06|0
1623151140000|2021-06-08 11:19:00|16984.46|16984.46|16984.46|16984.46|16984.46|16984.46|16984.46|16984.46|0
1623151160000|2021-06-08 11:19:20|16981.67|16981.67|16981.67|16981.67|16981.67|16981.67|16981.67|16981.67|0
1623151240000|2021-06-08 11:20:40|16983.06|16983.06|16983.06|16983.06|16983.06|16983.06|16983.06|16983.06|0
1623151480000|2021-06-08 11:24:40|16984.46|16984.46|16984.46|16984.46|16984.46|16984.46|16984.46|16984.46|0
1623151500000|2021-06-08 11:25:00|16988.43|16988.43|17000.33|17000.33|17000.33|17000.33|16988.43|16988.43|0
1623151540000|2021-06-08 11:25:40|16992.4|16992.4|16992.4|16992.4|16992.4|16992.4|16992.4|16992.4|0
1623151670000|2021-06-08 11:27:50|16996.36|16996.36|16996.36|16996.36|16996.36|16996.36|16996.36|16996.36|0
1623151720000|2021-06-08 11:28:40|17004.3|17004.3|17004.3|17004.3|17004.3|17004.3|17004.3|17004.3|0
1623151810000|2021-06-08 11:30:10|16996.36|16996.36|16996.36|16996.36|16996.36|16996.36|16996.36|16996.36|0
1623151850000|2021-06-08 11:30:50|16992.4|16992.4|16992.4|16992.4|16992.4|16992.4|16992.4|16992.4|0
1623152170000|2021-06-08 11:36:10|16995.19|16995.19|16995.19|16995.19|16995.19|16995.19|16995.19|16995.19|0
1623152290000|2021-06-08 11:38:10|16996.34|16996.34|16996.34|16996.34|16996.34|16996.34|16996.34|16996.34|0
1623152340000|2021-06-08 11:39:00|16994.94|16994.94|16994.94|16994.94|16994.94|16994.94|16994.94|16994.94|0
1623152400000|2021-06-08 11:40:00|16993.54|16993.54|16993.54|16993.54|16993.54|16993.54|16993.54|16993.54|0
1623152530000|2021-06-08 11:42:10|16990.75|16990.75|16990.75|16990.75|16990.75|16990.75|16990.75|16990.75|0
1623152660000|2021-06-08 11:44:20|16989.6|16989.6|16989.6|16989.6|16989.6|16989.6|16989.6|16989.6|0
1623152720000|2021-06-08 11:45:20|16988.45|16988.45|16988.45|16988.45|16988.45|16988.45|16988.45|16988.45|0
1623152750000|2021-06-08 11:45:50|16984.48|16984.48|16988.45|16988.45|16988.45|16988.45|16984.48|16984.48|0
1623152830000|2021-06-08 11:47:10|16989.85|16989.85|16989.85|16989.85|16989.85|16989.85|16989.85|16989.85|0
1623152860000|2021-06-08 11:47:40|16992.15|16992.15|16992.15|16992.15|16992.15|16992.15|16992.15|16992.15|0
1623152870000|2021-06-08 11:47:50|16996.11|16996.11|17000.08|17000.08|17000.08|17000.08|16996.11|16996.11|0
1623153060000|2021-06-08 11:51:00|16997.79|16997.79|16997.79|16997.79|16997.79|16997.79|16997.79|16997.79|0
1623153080000|2021-06-08 11:51:20|17000.08|17000.08|17000.08|17000.08|17000.08|17000.08|17000.08|17000.08|0
1623153150000|2021-06-08 11:52:30|17001.48|17001.48|17001.48|17001.48|17001.48|17001.48|17001.48|17001.48|0
1623153180000|2021-06-08 11:53:00|17003.78|17003.78|17003.78|17003.78|17003.78|17003.78|17003.78|17003.78|0
1623153220000|2021-06-08 11:53:40|17002.63|17002.63|17004.03|17004.03|17004.03|17004.03|17002.63|17002.63|0
1623153240000|2021-06-08 11:54:00|17007.99|17007.99|17007.99|17007.99|17007.99|17007.99|17007.99|17007.99|0
1623153270000|2021-06-08 11:54:30|17011.96|17011.96|17011.96|17011.96|17011.96|17011.96|17011.96|17011.96|0
1623153360000|2021-06-08 11:56:00|17010.81|17010.81|17010.81|17010.81|17010.81|17010.81|17010.81|17010.81|0
1623153370000|2021-06-08 11:56:10|17006.85|17006.85|17006.85|17006.85|17006.85|17006.85|17006.85|17006.85|0
1623153410000|2021-06-08 11:56:50|17008.24|17008.24|17008.24|17008.24|17008.24|17008.24|17008.24|17008.24|0
1623153540000|2021-06-08 11:59:00|17009.39|17009.39|17009.39|17009.39|17009.39|17009.39|17009.39|17009.39|0
1623153590000|2021-06-08 11:59:50|17010.79|17010.79|17010.79|17010.79|17010.79|17010.79|17010.79|17010.79|0
1623153600000|2021-06-08 12:00:00|17018.73|17018.73|17026.66|17026.66|17026.66|17026.66|17018.73|17018.73|0
1623153630000|2021-06-08 12:00:30|17030.63|17030.63|17034.6|17034.6|17034.6|17034.6|17030.63|17030.63|0
1623153660000|2021-06-08 12:01:00|17026.66|17026.66|17026.66|17026.66|17026.66|17026.66|17026.66|17026.66|0
1623153680000|2021-06-08 12:01:20|17022.69|17022.69|17022.69|17022.69|17022.69|17022.69|17022.69|17022.69|0
1623153690000|2021-06-08 12:01:30|17025.49|17025.49|17025.49|17025.49|17025.49|17025.49|17025.49|17025.49|0
1623153850000|2021-06-08 12:04:10|17026.89|17026.89|17026.89|17026.89|17026.89|17026.89|17026.89|17026.89|0
1623153870000|2021-06-08 12:04:30|17028.29|17028.29|17028.29|17028.29|17028.29|17028.29|17028.29|17028.29|0
1623154060000|2021-06-08 12:07:40|17029.68|17029.68|17029.68|17029.68|17029.68|17029.68|17029.68|17029.68|0
1623154090000|2021-06-08 12:08:10|17026.89|17026.89|17025.49|17025.49|17026.89|17026.89|17025.49|17025.49|0
1623154100000|2021-06-08 12:08:20|17024.09|17024.09|17024.09|17024.09|17024.09|17024.09|17024.09|17024.09|0
1623154230000|2021-06-08 12:10:30|17025.49|17025.49|17025.49|17025.49|17025.49|17025.49|17025.49|17025.49|0
1623154470000|2021-06-08 12:14:30|17021.52|17021.52|17021.52|17021.52|17021.52|17021.52|17021.52|17021.52|0
1623154480000|2021-06-08 12:14:40|17029.46|17029.46|17033.42|17033.42|17033.42|17033.42|17025.49|17025.49|0
1623154490000|2021-06-08 12:14:50|17037.39|17037.39|17037.39|17037.39|17037.39|17037.39|17037.39|17037.39|0
1623154510000|2021-06-08 12:15:10|17033.42|17033.42|17033.42|17033.42|17033.42|17033.42|17033.42|17033.42|0
1623154630000|2021-06-08 12:17:10|17029.46|17029.46|17029.46|17029.46|17029.46|17029.46|17029.46|17029.46|0
1623154760000|2021-06-08 12:19:20|17028.31|17028.31|17028.31|17028.31|17028.31|17028.31|17028.31|17028.31|0
1623154830000|2021-06-08 12:20:30|17029.71|17029.71|17029.71|17029.71|17029.71|17029.71|17029.71|17029.71|0
1623154860000|2021-06-08 12:21:00|17025.74|17025.74|17025.74|17025.74|17025.74|17025.74|17025.74|17025.74|0
1623154970000|2021-06-08 12:22:50|17021.77|17021.77|17021.77|17021.77|17021.77|17021.77|17021.77|17021.77|0
1623155010000|2021-06-08 12:23:30|17017.8|17017.8|17029.71|17029.71|17029.71|17029.71|17017.8|17017.8|0
1623155200000|2021-06-08 12:26:40|17033.67|17033.67|17041.61|17041.61|17041.61|17041.61|17033.67|17033.67|0
1623155400000|2021-06-08 12:30:00|17037.64|17037.64|17037.64|17037.64|17037.64|17037.64|17037.64|17037.64|0
1623155420000|2021-06-08 12:30:20|17033.67|17033.67|17033.67|17033.67|17033.67|17033.67|17033.67|17033.67|0
1623155470000|2021-06-08 12:31:10|17035.07|17035.07|17035.07|17035.07|17035.07|17035.07|17035.07|17035.07|0
1623155520000|2021-06-08 12:32:00|17033.67|17033.67|17033.67|17033.67|17033.67|17033.67|17033.67|17033.67|0
1623155600000|2021-06-08 12:33:20|17036.47|17036.47|17036.47|17036.47|17036.47|17036.47|17036.47|17036.47|0
1623155620000|2021-06-08 12:33:40|17035.07|17035.07|17035.07|17035.07|17035.07|17035.07|17035.07|17035.07|0
1623155680000|2021-06-08 12:34:40|17033.67|17033.67|17033.67|17033.67|17033.67|17033.67|17033.67|17033.67|0
1623156230000|2021-06-08 12:43:50|17029.71|17029.71|17029.71|17029.71|17029.71|17029.71|17029.71|17029.71|0
1623156250000|2021-06-08 12:44:10|17025.74|17025.74|17025.74|17025.74|17025.74|17025.74|17025.74|17025.74|0
1623156290000|2021-06-08 12:44:50|17027.14|17027.14|17023.17|17023.17|17027.14|17027.14|17023.17|17023.17|0
1623156310000|2021-06-08 12:45:10|17019.2|17019.2|17019.2|17019.2|17019.2|17019.2|17019.2|17019.2|0
1623156330000|2021-06-08 12:45:30|17017.8|17017.8|17017.8|17017.8|17017.8|17017.8|17017.8|17017.8|0
1623156350000|2021-06-08 12:45:50|17016.66|17016.66|17016.66|17016.66|17016.66|17016.66|17016.66|17016.66|0
1623156360000|2021-06-08 12:46:00|17020.85|17020.85|17018.05|17018.05|17020.85|17020.85|17018.05|17018.05|0
1623156370000|2021-06-08 12:46:10|17022.02|17022.02|17022.02|17022.02|17022.02|17022.02|17022.02|17022.02|0
1623156380000|2021-06-08 12:46:20|17019.23|17019.23|17019.23|17019.23|17019.23|17019.23|17019.23|17019.23|0
1623156400000|2021-06-08 12:46:40|17016.43|17016.43|17016.43|17016.43|17016.43|17016.43|17016.43|17016.43|0
1623156420000|2021-06-08 12:47:00|17017.83|17017.83|17017.83|17017.83|17017.83|17017.83|17017.83|17017.83|0
1623156900000|2021-06-08 12:55:00|17013.86|17013.86|17013.86|17013.86|17013.86|17013.86|17013.86|17013.86|0
1623156950000|2021-06-08 12:55:50|17017.83|17017.83|17017.83|17017.83|17017.83|17017.83|17017.83|17017.83|0
1623157000000|2021-06-08 12:56:40|17019.23|17019.23|17019.23|17019.23|17019.23|17019.23|17019.23|17019.23|0
1623157080000|2021-06-08 12:58:00|17015.26|17015.26|17013.86|17013.86|17015.26|17015.26|17013.86|17013.86|0
1623157150000|2021-06-08 12:59:10|17015.26|17015.26|17015.26|17015.26|17015.26|17015.26|17015.26|17015.26|0
1623157430000|2021-06-08 13:03:50|17019.23|17019.23|17019.23|17019.23|17019.23|17019.23|17019.23|17019.23|0
1623157480000|2021-06-08 13:04:40|17023.19|17023.19|17023.19|17023.19|17023.19|17023.19|17023.19|17023.19|0
1623157510000|2021-06-08 13:05:10|17024.59|17024.59|17024.59|17024.59|17024.59|17024.59|17024.59|17024.59|0
1623157560000|2021-06-08 13:06:00|17025.99|17025.99|17025.99|17025.99|17025.99|17025.99|17025.99|17025.99|0
1623157570000|2021-06-08 13:06:10|17022.02|17022.02|17022.02|17022.02|17022.02|17022.02|17022.02|17022.02|0
1623157610000|2021-06-08 13:06:50|17023.42|17023.42|17023.42|17023.42|17023.42|17023.42|17023.42|17023.42|0
1623157670000|2021-06-08 13:07:50|17019.45|17019.45|17019.45|17019.45|17019.45|17019.45|17019.45|17019.45|0
1623157900000|2021-06-08 13:11:40|17020.6|17020.6|17020.6|17020.6|17020.6|17020.6|17020.6|17020.6|0
1623157930000|2021-06-08 13:12:10|17022|17022|17023.4|17023.4|17023.4|17023.4|17022|17022|0
1623157980000|2021-06-08 13:13:00|17024.79|17024.79|17024.79|17024.79|17024.79|17024.79|17024.79|17024.79|0
1623158100000|2021-06-08 13:15:00|17027.59|17027.59|17027.59|17027.59|17027.59|17027.59|17027.59|17027.59|0
1623158110000|2021-06-08 13:15:10|17031.56|17031.56|17039.49|17039.49|17039.49|17039.49|17031.56|17031.56|0
1623158160000|2021-06-08 13:16:00|17043.46|17043.46|17043.46|17043.46|17043.46|17043.46|17043.46|17043.46|0
1623158250000|2021-06-08 13:17:30|17044.86|17044.86|17044.86|17044.86|17044.86|17044.86|17044.86|17044.86|0
1623158290000|2021-06-08 13:18:10|17049.05|17049.05|17049.05|17049.05|17049.05|17049.05|17049.05|17049.05|0
1623158350000|2021-06-08 13:19:10|17053.02|17053.02|17053.02|17053.02|17053.02|17053.02|17053.02|17053.02|0
1623158400000|2021-06-08 13:20:00|17056.99|17056.99|17056.99|17056.99|17056.99|17056.99|17056.99|17056.99|0
1623158450000|2021-06-08 13:20:50|17053.02|17053.02|17053.02|17053.02|17053.02|17053.02|17053.02|17053.02|0
1623158460000|2021-06-08 13:21:00|17051.62|17051.62|17051.62|17051.62|17051.62|17051.62|17051.62|17051.62|0
1623158540000|2021-06-08 13:22:20|17048.83|17048.83|17047.43|17047.43|17048.83|17048.83|17047.43|17047.43|0
1623158550000|2021-06-08 13:22:30|17043.46|17043.46|17043.46|17043.46|17043.46|17043.46|17043.46|17043.46|0
1623158650000|2021-06-08 13:24:10|17039.49|17039.49|17039.49|17039.49|17039.49|17039.49|17039.49|17039.49|0
1623158700000|2021-06-08 13:25:00|17036.7|17036.7|17036.7|17036.7|17036.7|17036.7|17036.7|17036.7|0
1623158790000|2021-06-08 13:26:30|17032.73|17032.73|17036.7|17036.7|17036.7|17036.7|17032.73|17032.73|0
1623158810000|2021-06-08 13:26:50|17040.67|17040.67|17043.46|17043.46|17043.46|17043.46|17040.67|17040.67|0
1623158870000|2021-06-08 13:27:50|17047.43|17047.43|17047.43|17047.43|17047.43|17047.43|17047.43|17047.43|0
1623158910000|2021-06-08 13:28:30|17048.83|17048.83|17048.83|17048.83|17048.83|17048.83|17048.83|17048.83|0
1623158970000|2021-06-08 13:29:30|17051.62|17051.62|17051.62|17051.62|17051.62|17051.62|17051.62|17051.62|0
1623158990000|2021-06-08 13:29:50|17059.56|17059.56|17059.56|17059.56|17059.56|17059.56|17059.56|17059.56|0
1623159000000|2021-06-08 13:30:00|17056.76|17056.76|17056.76|17056.76|17056.76|17056.76|17056.76|17056.76|0
1623159010000|2021-06-08 13:30:10|17055.36|17055.36|17055.36|17055.36|17055.36|17055.36|17055.36|17055.36|0
1623159060000|2021-06-08 13:31:00|17056.76|17056.76|17059.56|17059.56|17059.56|17059.56|17056.76|17056.76|0
1623159100000|2021-06-08 13:31:40|17052.57|17052.57|17052.57|17052.57|17052.57|17052.57|17052.57|17052.57|0
1623159120000|2021-06-08 13:32:00|17051.17|17051.17|17041.84|17041.84|17051.17|17051.17|17041.84|17041.84|0
1623159140000|2021-06-08 13:32:20|17042.98|17042.98|17042.98|17042.98|17042.98|17042.98|17042.98|17042.98|0
1623159180000|2021-06-08 13:33:00|17039.02|17039.02|17039.02|17039.02|17039.02|17039.02|17039.02|17039.02|0
1623159280000|2021-06-08 13:34:40|17040.42|17040.42|17040.42|17040.42|17040.42|17040.42|17040.42|17040.42|0
1623159440000|2021-06-08 13:37:20|17044.38|17044.38|17044.38|17044.38|17044.38|17044.38|17044.38|17044.38|0
1623159500000|2021-06-08 13:38:20|17045.78|17045.78|17045.78|17045.78|17045.78|17045.78|17045.78|17045.78|0
1623159600000|2021-06-08 13:40:00|17042.98|17042.98|17037.62|17037.62|17042.98|17042.98|17037.62|17037.62|0
1623159620000|2021-06-08 13:40:20|17038.77|17038.77|17038.77|17038.77|17038.77|17038.77|17038.77|17038.77|0
1623159640000|2021-06-08 13:40:40|17036.47|17036.47|17035.07|17035.07|17036.47|17036.47|17035.07|17035.07|0
1623159660000|2021-06-08 13:41:00|17034.37|17034.37|17032.28|17032.28|17034.37|17034.37|17032.28|17032.28|0
1623159680000|2021-06-08 13:41:20|17029.48|17029.48|17025.51|17025.51|17029.48|17029.48|17025.51|17025.51|0
1623159720000|2021-06-08 13:42:00|17028.31|17028.31|17028.31|17028.31|17028.31|17028.31|17028.31|17028.31|0
1623159730000|2021-06-08 13:42:10|17029.71|17029.71|17029.71|17029.71|17029.71|17029.71|17029.71|17029.71|0
1623159820000|2021-06-08 13:43:40|17025.74|17025.74|17025.74|17025.74|17025.74|17025.74|17025.74|17025.74|0
1623159840000|2021-06-08 13:44:00|17026.89|17026.89|17026.89|17026.89|17026.89|17026.89|17026.89|17026.89|0
1623160050000|2021-06-08 13:47:30|17022.92|17022.92|17022.92|17022.92|17022.92|17022.92|17022.92|17022.92|0
1623160070000|2021-06-08 13:47:50|17015.93|17015.93|17015.93|17015.93|17015.93|17015.93|17015.93|17015.93|0
1623160090000|2021-06-08 13:48:10|17013.63|17013.63|17013.63|17013.63|17013.63|17013.63|17013.63|17013.63|0
1623160200000|2021-06-08 13:50:00|17008.04|17008.04|17008.04|17008.04|17008.04|17008.04|17008.04|17008.04|0
1623160230000|2021-06-08 13:50:30|17009.19|17009.19|17010.59|17010.59|17010.59|17010.59|17009.19|17009.19|0
1623160310000|2021-06-08 13:51:50|17011.99|17011.99|17011.99|17011.99|17011.99|17011.99|17011.99|17011.99|0
1623160350000|2021-06-08 13:52:30|17004.05|17004.05|17004.05|17004.05|17004.05|17004.05|17004.05|17004.05|0
1623160600000|2021-06-08 13:56:40|17008.02|17008.02|17008.02|17008.02|17008.02|17008.02|17008.02|17008.02|0
1623160620000|2021-06-08 13:57:00|17004.05|17004.05|17004.05|17004.05|17004.05|17004.05|17004.05|17004.05|0
1623160630000|2021-06-08 13:57:10|17001.25|17001.25|16999.86|16999.86|17001.25|17001.25|16999.86|16999.86|0
1623160700000|2021-06-08 13:58:20|17001.25|17001.25|17002.65|17002.65|17002.65|17002.65|17001.25|17001.25|0
1623160740000|2021-06-08 13:59:00|17001.95|17001.95|17000.8|17000.8|17001.95|17001.95|17000.8|17000.8|0
1623160750000|2021-06-08 13:59:10|17000.11|17000.11|17000.11|17000.11|17000.11|17000.11|17000.11|17000.11|0
1623160760000|2021-06-08 13:59:20|17001.5|17001.5|17001.5|17001.5|17001.5|17001.5|17001.5|17001.5|0
1623160800000|2021-06-08 14:00:00|17002.9|17002.9|17004.3|17004.3|17004.3|17004.3|17002.9|17002.9|0
1623160830000|2021-06-08 14:00:30|17008.27|17008.27|17011.06|17011.06|17011.06|17011.06|17008.27|17008.27|0
1623160850000|2021-06-08 14:00:50|17012.46|17012.46|17015.26|17015.26|17015.26|17015.26|17012.46|17012.46|0
1623160870000|2021-06-08 14:01:10|17013.86|17013.86|17013.86|17013.86|17013.86|17013.86|17013.86|17013.86|0
1623160880000|2021-06-08 14:01:20|17011.06|17011.06|17011.06|17011.06|17011.06|17011.06|17011.06|17011.06|0
1623160890000|2021-06-08 14:01:30|17012.46|17012.46|17013.86|17013.86|17013.86|17013.86|17012.46|17012.46|0
1623160900000|2021-06-08 14:01:40|17015.01|17015.01|17016.41|17016.41|17016.41|17016.41|17015.01|17015.01|0
1623160940000|2021-06-08 14:02:20|17013.61|17013.61|17012.21|17012.21|17013.61|17013.61|17012.21|17012.21|0
1623160950000|2021-06-08 14:02:30|17013.61|17013.61|17017.55|17017.55|17017.55|17017.55|17013.61|17013.61|0
1623160970000|2021-06-08 14:02:50|17018.95|17018.95|17018.95|17018.95|17018.95|17018.95|17018.95|17018.95|0
1623161000000|2021-06-08 14:03:20|17020.35|17020.35|17020.35|17020.35|17020.35|17020.35|17020.35|17020.35|0
1623161020000|2021-06-08 14:03:40|17023.15|17023.15|17021.75|17021.75|17023.15|17023.15|17018.95|17018.95|0
1623161030000|2021-06-08 14:03:50|17020.35|17020.35|17020.35|17020.35|17020.35|17020.35|17018.95|17018.95|0
1623161040000|2021-06-08 14:04:00|17018.95|17018.95|17018.95|17018.95|17018.95|17018.95|17018.95|17018.95|0
1623161050000|2021-06-08 14:04:10|17021.75|17021.75|17021.75|17021.75|17021.75|17021.75|17021.75|17021.75|0
1623161060000|2021-06-08 14:04:20|17023.15|17023.15|17023.15|17023.15|17023.15|17023.15|17023.15|17023.15|0
1623161080000|2021-06-08 14:04:40|17021.75|17021.75|17023.15|17023.15|17023.15|17023.15|17021.75|17021.75|0
1623161090000|2021-06-08 14:04:50|17025.94|17025.94|17025.94|17025.94|17025.94|17025.94|17025.94|17025.94|0
1623161120000|2021-06-08 14:05:20|17020.35|17020.35|17020.35|17020.35|17020.35|17020.35|17020.35|17020.35|0
1623161130000|2021-06-08 14:05:30|17016.38|17016.38|17016.38|17016.38|17016.38|17016.38|17016.38|17016.38|0
1623161140000|2021-06-08 14:05:40|17007.99|17007.99|17007.99|17007.99|17007.99|17007.99|17007.99|17007.99|0
1623161180000|2021-06-08 14:06:20|17006.85|17006.85|17006.85|17006.85|17006.85|17006.85|17006.85|17006.85|0
1623161210000|2021-06-08 14:06:50|17002.65|17002.65|17002.65|17002.65|17002.65|17002.65|17002.65|17002.65|0
1623161240000|2021-06-08 14:07:20|16999.86|16999.86|16999.86|16999.86|16999.86|16999.86|16999.86|16999.86|0
1623161270000|2021-06-08 14:07:50|17003.82|17003.82|17011.76|17011.76|17011.76|17011.76|17003.82|17003.82|0
1623161280000|2021-06-08 14:08:00|17014.56|17014.56|17010.36|17010.36|17014.56|17014.56|17010.36|17010.36|0
1623161290000|2021-06-08 14:08:10|17006.17|17006.17|17006.17|17006.17|17006.17|17006.17|17006.17|17006.17|0
1623161300000|2021-06-08 14:08:20|17001.97|17001.97|17001.97|17001.97|17001.97|17001.97|17001.97|17001.97|0
1623161320000|2021-06-08 14:08:40|16996.38|16996.38|16996.38|16996.38|16996.38|16996.38|16996.38|16996.38|0
1623161350000|2021-06-08 14:09:10|17000.58|17000.58|17000.58|17000.58|17000.58|17000.58|17000.58|17000.58|0
1623161370000|2021-06-08 14:09:30|16997.78|16997.78|16997.78|16997.78|16997.78|16997.78|16997.78|16997.78|0
1623161460000|2021-06-08 14:11:00|17000.58|17000.58|17005.94|17005.94|17005.94|17005.94|17000.58|17000.58|0
1623161490000|2021-06-08 14:11:30|17008.74|17008.74|17008.74|17008.74|17008.74|17008.74|17008.74|17008.74|0
1623161520000|2021-06-08 14:12:00|17004.77|17004.77|17004.77|17004.77|17004.77|17004.77|17004.77|17004.77|0
1623161530000|2021-06-08 14:12:10|17000.58|17000.58|16999.18|16999.18|17000.58|17000.58|16999.18|16999.18|0
1623161540000|2021-06-08 14:12:20|16997.78|16997.78|16997.78|16997.78|16997.78|16997.78|16997.78|16997.78|0
1623161570000|2021-06-08 14:12:50|16996.38|16996.38|16997.78|16997.78|16997.78|16997.78|16996.38|16996.38|0
1623161590000|2021-06-08 14:13:10|17001.97|17001.97|17000.58|17000.58|17001.97|17001.97|17000.58|17000.58|0
1623161620000|2021-06-08 14:13:40|16997.78|16997.78|16997.78|16997.78|16997.78|16997.78|16997.78|16997.78|0
1623161720000|2021-06-08 14:15:20|16989.84|16989.84|16989.84|16989.84|16989.84|16989.84|16989.84|16989.84|0
1623161730000|2021-06-08 14:15:30|16981.91|16981.91|16981.91|16981.91|16981.91|16981.91|16981.91|16981.91|0
1623161750000|2021-06-08 14:15:50|16980.76|16980.76|16976.79|16976.79|16980.76|16980.76|16976.79|16976.79|0
1623161820000|2021-06-08 14:17:00|16980.76|16980.76|16984.73|16984.73|16984.73|16984.73|16980.76|16980.76|0
1623161870000|2021-06-08 14:17:50|16992.66|16992.66|16992.66|16992.66|16992.66|16992.66|16992.66|16992.66|0
1623161880000|2021-06-08 14:18:00|16985.67|16985.67|16985.67|16985.67|16985.67|16985.67|16985.67|16985.67|0
1623161940000|2021-06-08 14:19:00|16981.71|16981.71|16985.67|16985.67|16985.67|16985.67|16981.71|16981.71|0
1623161960000|2021-06-08 14:19:20|16984.28|16984.28|16984.28|16984.28|16984.28|16984.28|16984.28|16984.28|0
1623161970000|2021-06-08 14:19:30|16985.67|16985.67|16985.67|16985.67|16985.67|16985.67|16985.67|16985.67|0
1623161990000|2021-06-08 14:19:50|16977.74|16977.74|16973.77|16973.77|16977.74|16977.74|16973.77|16973.77|0
1623162000000|2021-06-08 14:20:00|16970.97|16970.97|16970.97|16970.97|16970.97|16970.97|16970.97|16970.97|0
1623162140000|2021-06-08 14:22:20|16973.77|16973.77|16973.77|16973.77|16973.77|16973.77|16973.77|16973.77|0
1623162260000|2021-06-08 14:24:20|16970.97|16970.97|16970.97|16970.97|16970.97|16970.97|16970.97|16970.97|0
1623162270000|2021-06-08 14:24:30|16973.27|16973.27|16973.27|16973.27|16973.27|16973.27|16973.27|16973.27|0
1623162280000|2021-06-08 14:24:40|16971.87|16971.87|16971.87|16971.87|16971.87|16971.87|16971.87|16971.87|0
1623162330000|2021-06-08 14:25:30|16973.27|16973.27|16973.27|16973.27|16973.27|16973.27|16973.27|16973.27|0
1623162340000|2021-06-08 14:25:40|16974.67|16974.67|16974.67|16974.67|16974.67|16974.67|16974.67|16974.67|0
1623162520000|2021-06-08 14:28:40|16976.07|16976.07|16976.07|16976.07|16976.07|16976.07|16976.07|16976.07|0
1623162590000|2021-06-08 14:29:50|16977.46|16977.46|16977.46|16977.46|16977.46|16977.46|16977.46|16977.46|0
1623162670000|2021-06-08 14:31:10|16969.53|16969.53|16977.46|16977.46|16977.46|16977.46|16969.53|16969.53|0
1623162790000|2021-06-08 14:33:10|16973.5|16973.5|16973.5|16973.5|16973.5|16973.5|16973.5|16973.5|0
1623162800000|2021-06-08 14:33:20|16977.69|16977.69|16977.69|16977.69|16977.69|16977.69|16977.69|16977.69|0
1623162810000|2021-06-08 14:33:30|16981.66|16981.66|16981.66|16981.66|16981.66|16981.66|16981.66|16981.66|0
1623162820000|2021-06-08 14:33:40|16973.72|16973.72|16973.72|16973.72|16973.72|16973.72|16973.72|16973.72|0
1623162860000|2021-06-08 14:34:20|16976.52|16976.52|16976.52|16976.52|16976.52|16976.52|16976.52|16976.52|0
1623162890000|2021-06-08 14:34:50|16977.92|16977.92|16977.92|16977.92|16977.92|16977.92|16977.92|16977.92|0
1623162990000|2021-06-08 14:36:30|16976.52|16976.52|16976.52|16976.52|16976.52|16976.52|16976.52|16976.52|0
1623163130000|2021-06-08 14:38:50|16972.55|16972.55|16972.55|16972.55|16972.55|16972.55|16972.55|16972.55|0
1623163160000|2021-06-08 14:39:20|16973.7|16973.7|16975.1|16975.1|16975.1|16975.1|16973.7|16973.7|0
1623163200000|2021-06-08 14:40:00|16976.49|16976.49|16976.49|16976.49|16976.49|16976.49|16976.49|16976.49|0
1623163230000|2021-06-08 14:40:30|16977.89|16977.89|16977.89|16977.89|16977.89|16977.89|16977.89|16977.89|0
1623163250000|2021-06-08 14:40:50|16976.49|16976.49|16977.89|16977.89|16977.89|16977.89|16976.49|16976.49|0
1623163270000|2021-06-08 14:41:10|16975.1|16975.1|16972.3|16972.3|16975.1|16975.1|16972.3|16972.3|0
1623163280000|2021-06-08 14:41:20|16969.5|16969.5|16969.5|16969.5|16969.5|16969.5|16969.5|16969.5|0
1623163320000|2021-06-08 14:42:00|16965.54|16965.54|16965.54|16965.54|16965.54|16965.54|16965.54|16965.54|0
1623163350000|2021-06-08 14:42:30|16957.6|16957.6|16957.6|16957.6|16957.6|16957.6|16957.6|16957.6|0
1623163420000|2021-06-08 14:43:40|16959|16959|16959|16959|16959|16959|16959|16959|0
1623163430000|2021-06-08 14:43:50|16960.4|16960.4|16960.4|16960.4|16960.4|16960.4|16960.4|16960.4|0
1623163440000|2021-06-08 14:44:00|16959|16959|16959|16959|16959|16959|16959|16959|0
1623163490000|2021-06-08 14:44:50|16956.2|16956.2|16956.2|16956.2|16956.2|16956.2|16956.2|16956.2|0
1623163530000|2021-06-08 14:45:30|16954.81|16954.81|16954.81|16954.81|16954.81|16954.81|16954.81|16954.81|0
1623163550000|2021-06-08 14:45:50|16958.77|16958.77|16954.81|16954.81|16958.77|16958.77|16954.81|16954.81|0
1623163580000|2021-06-08 14:46:20|16958.77|16958.77|16958.77|16958.77|16958.77|16958.77|16958.77|16958.77|0
1623163590000|2021-06-08 14:46:30|16960.17|16960.17|16961.57|16961.57|16961.57|16961.57|16960.17|16960.17|0
1623163810000|2021-06-08 14:50:10|16965.54|16965.54|16965.54|16965.54|16965.54|16965.54|16965.54|16965.54|0
1623163820000|2021-06-08 14:50:20|16968.33|16968.33|16968.33|16968.33|16968.33|16968.33|16968.33|16968.33|0
1623163850000|2021-06-08 14:50:50|16969.73|16969.73|16973.7|16973.7|16973.7|16973.7|16969.73|16969.73|0
1623163870000|2021-06-08 14:51:10|16977.67|16977.67|16977.67|16977.67|16977.67|16977.67|16977.67|16977.67|0
1623164000000|2021-06-08 14:53:20|16981.63|16981.63|16981.63|16981.63|16981.63|16981.63|16981.63|16981.63|0
1623164010000|2021-06-08 14:53:30|16980.24|16980.24|16977.69|16977.69|16980.24|16980.24|16977.69|16977.69|0
1623164120000|2021-06-08 14:55:20|16980.49|16980.49|16980.49|16980.49|16980.49|16980.49|16980.49|16980.49|0
1623164130000|2021-06-08 14:55:30|16984.45|16984.45|16989.82|16989.82|16989.82|16989.82|16984.45|16984.45|0
1623164160000|2021-06-08 14:56:00|16990.97|16990.97|16987|16987|16990.97|16990.97|16987|16987|0
1623164170000|2021-06-08 14:56:10|16983.03|16983.03|16980.24|16980.24|16983.03|16983.03|16980.24|16980.24|0
1623164280000|2021-06-08 14:58:00|16977.44|16977.44|16977.44|16977.44|16977.44|16977.44|16977.44|16977.44|0
1623164290000|2021-06-08 14:58:10|16973.47|16973.47|16964.14|16964.14|16973.47|16973.47|16964.14|16964.14|0
1623164310000|2021-06-08 14:58:30|16965.54|16965.54|16966.94|16966.94|16966.94|16966.94|16965.54|16965.54|0
1623164400000|2021-06-08 15:00:00|16965.54|16965.54|16965.54|16965.54|16965.54|16965.54|16965.54|16965.54|0
1623164410000|2021-06-08 15:00:10|16961.57|16961.57|16961.57|16961.57|16961.57|16961.57|16961.57|16961.57|0
1623164450000|2021-06-08 15:00:50|16964.37|16964.37|16964.37|16964.37|16964.37|16964.37|16964.37|16964.37|0
1623164490000|2021-06-08 15:01:30|16965.76|16965.76|16981.63|16981.63|16981.63|16981.63|16965.76|16965.76|0
1623164520000|2021-06-08 15:02:00|16979.34|16979.34|16979.34|16979.34|16979.34|16979.34|16979.34|16979.34|0
1623164620000|2021-06-08 15:03:40|16971.4|16971.4|16971.4|16971.4|16971.4|16971.4|16971.4|16971.4|0
1623164660000|2021-06-08 15:04:20|16967.44|16967.44|16967.44|16967.44|16967.44|16967.44|16967.44|16967.44|0
1623164700000|2021-06-08 15:05:00|16968.83|16968.83|16968.83|16968.83|16968.83|16968.83|16968.83|16968.83|0
1623164820000|2021-06-08 15:07:00|16967.44|16967.44|16968.83|16968.83|16968.83|16968.83|16967.44|16967.44|0
1623164930000|2021-06-08 15:08:50|16976.77|16976.77|16980.74|16980.74|16980.74|16980.74|16976.77|16976.77|0
1623164940000|2021-06-08 15:09:00|16984.7|16984.7|16984.7|16984.7|16984.7|16984.7|16984.7|16984.7|0
1623164990000|2021-06-08 15:09:50|16986.1|16986.1|16986.1|16986.1|16986.1|16986.1|16986.1|16986.1|0
1623165000000|2021-06-08 15:10:00|16987.25|16987.25|16986.1|16986.1|16987.25|16987.25|16986.1|16986.1|0
1623165060000|2021-06-08 15:11:00|16978.17|16978.17|16978.17|16978.17|16978.17|16978.17|16978.17|16978.17|0
1623165090000|2021-06-08 15:11:30|16974.2|16974.2|16974.2|16974.2|16974.2|16974.2|16974.2|16974.2|0
1623165140000|2021-06-08 15:12:20|16970.23|16970.23|16970.23|16970.23|16970.23|16970.23|16970.23|16970.23|0
1623165200000|2021-06-08 15:13:20|16968.83|16968.83|16968.83|16968.83|16970.23|16970.23|16968.83|16968.83|0
1623165260000|2021-06-08 15:14:20|16967.69|16967.69|16963.72|16963.72|16967.69|16967.69|16963.72|16963.72|0
1623165270000|2021-06-08 15:14:30|16961.62|16961.62|16961.62|16961.62|16961.62|16961.62|16961.62|16961.62|0
1623165300000|2021-06-08 15:15:00|16962.77|16962.77|16963.47|16963.47|16963.47|16963.47|16962.77|16962.77|0
1623165370000|2021-06-08 15:16:10|16962.07|16962.07|16962.07|16962.07|16962.07|16962.07|16962.07|16962.07|0
1623165410000|2021-06-08 15:16:50|16966.04|16966.04|16970|16970|16970|16970|16966.04|16966.04|0
1623165420000|2021-06-08 15:17:00|16971.4|16971.4|16971.4|16971.4|16971.4|16971.4|16971.4|16971.4|0
1623165530000|2021-06-08 15:18:50|16967.44|16967.44|16967.44|16967.44|16967.44|16967.44|16967.44|16967.44|0
1623165540000|2021-06-08 15:19:00|16968.83|16968.83|16968.83|16968.83|16968.83|16968.83|16968.83|16968.83|0
1623165560000|2021-06-08 15:19:20|16964.87|16964.87|16964.87|16964.87|16964.87|16964.87|16964.87|16964.87|0
1623165570000|2021-06-08 15:19:30|16968.83|16968.83|16968.83|16968.83|16968.83|16968.83|16968.83|16968.83|0
1623165580000|2021-06-08 15:19:40|16967.69|16967.69|16964.89|16964.89|16971.65|16971.65|16964.89|16964.89|0
1623165620000|2021-06-08 15:20:20|16966.29|16966.29|16966.29|16966.29|16966.29|16966.29|16966.29|16966.29|0
1623165660000|2021-06-08 15:21:00|16964.89|16964.89|16964.89|16964.89|16964.89|16964.89|16964.89|16964.89|0
1623165700000|2021-06-08 15:21:40|16963.49|16963.49|16959.52|16959.52|16963.49|16963.49|16959.52|16959.52|0
1623165740000|2021-06-08 15:22:20|16958.13|16958.13|16958.13|16958.13|16958.13|16958.13|16958.13|16958.13|0
1623165760000|2021-06-08 15:22:40|16962.09|16962.09|16962.09|16962.09|16962.09|16962.09|16962.09|16962.09|0
1623165830000|2021-06-08 15:23:50|16966.06|16966.06|16966.06|16966.06|16966.06|16966.06|16966.06|16966.06|0
1623165850000|2021-06-08 15:24:10|16967.46|16967.46|16967.46|16967.46|16967.46|16967.46|16967.46|16967.46|0
1623165880000|2021-06-08 15:24:40|16966.06|16966.06|16966.06|16966.06|16966.06|16966.06|16966.06|16966.06|0
1623165890000|2021-06-08 15:24:50|16964.66|16964.66|16964.66|16964.66|16964.66|16964.66|16964.66|16964.66|0
1623165910000|2021-06-08 15:25:10|16967.46|16967.46|16966.06|16966.06|16967.46|16967.46|16966.06|16966.06|0
1623165920000|2021-06-08 15:25:20|16967.46|16967.46|16963.49|16963.49|16967.46|16967.46|16963.49|16963.49|0
1623165930000|2021-06-08 15:25:30|16964.89|16964.89|16964.89|16964.89|16964.89|16964.89|16964.89|16964.89|0
1623165960000|2021-06-08 15:26:00|16968.86|16968.86|16968.86|16968.86|16968.86|16968.86|16968.86|16968.86|0
1623165970000|2021-06-08 15:26:10|16972.82|16972.82|16972.82|16972.82|16972.82|16972.82|16972.82|16972.82|0
1623166000000|2021-06-08 15:26:40|16964.89|16964.89|16964.89|16964.89|16964.89|16964.89|16964.89|16964.89|0
1623166010000|2021-06-08 15:26:50|16962.09|16962.09|16963.49|16963.49|16963.49|16963.49|16962.09|16962.09|0
1623166100000|2021-06-08 15:28:20|16967.46|16967.46|16967.46|16967.46|16967.46|16967.46|16967.46|16967.46|0
1623166130000|2021-06-08 15:28:50|16971.43|16971.43|16971.43|16971.43|16971.43|16971.43|16971.43|16971.43|0
1623166140000|2021-06-08 15:29:00|16974.22|16974.22|16974.22|16974.22|16974.22|16974.22|16974.22|16974.22|0
1623166180000|2021-06-08 15:29:40|16978.19|16978.19|16978.19|16978.19|16978.19|16978.19|16978.19|16978.19|0
1623166190000|2021-06-08 15:29:50|16974.22|16974.22|16971.43|16971.43|16976.79|16976.79|16971.43|16971.43|0
1623222910000|2021-06-09 07:15:10|16908.63|16908.63|16904.44|16904.44|16908.63|16908.63|16904.44|16904.44|0
1623222920000|2021-06-09 07:15:20|16905.84|16905.84|16905.84|16905.84|16905.84|16905.84|16905.84|16905.84|0
1623222940000|2021-06-09 07:15:40|16907.23|16907.23|16907.23|16907.23|16907.23|16907.23|16907.23|16907.23|0
1623222950000|2021-06-09 07:15:50|16912.83|16912.83|16912.83|16912.83|16912.83|16912.83|16912.83|16912.83|0
1623222960000|2021-06-09 07:16:00|16896.95|16896.95|16892.99|16892.99|16896.95|16896.95|16892.99|16892.99|0
1623223040000|2021-06-09 07:17:20|16887.4|16887.4|16887.4|16887.4|16887.4|16887.4|16887.4|16887.4|0
1623223070000|2021-06-09 07:17:50|16884.6|16884.6|16900.47|16900.47|16900.47|16900.47|16884.6|16884.6|0
1623223080000|2021-06-09 07:18:00|16880.63|16880.63|16880.63|16880.63|16880.63|16880.63|16880.63|16880.63|0
1623223100000|2021-06-09 07:18:20|16888.57|16888.57|16888.57|16888.57|16888.57|16888.57|16888.57|16888.57|0
1623223110000|2021-06-09 07:18:30|16887.42|16887.42|16887.42|16887.42|16887.42|16887.42|16887.42|16887.42|0
1623223140000|2021-06-09 07:19:00|16899.32|16899.32|16899.32|16899.32|16899.32|16899.32|16899.32|16899.32|0
1623223150000|2021-06-09 07:19:10|16900.72|16900.72|16900.72|16900.72|16900.72|16900.72|16900.72|16900.72|0
1623223160000|2021-06-09 07:19:20|16896.53|16896.53|16895.13|16895.13|16896.53|16896.53|16895.13|16895.13|0
1623223200000|2021-06-09 07:20:00|16893.73|16893.73|16893.73|16893.73|16893.73|16893.73|16893.73|16893.73|0
1623223210000|2021-06-09 07:20:10|16892.33|16892.33|16892.33|16892.33|16892.33|16892.33|16892.33|16892.33|0
1623223220000|2021-06-09 07:20:20|16880.43|16880.43|16880.43|16880.43|16880.43|16880.43|16880.43|16880.43|0
1623223230000|2021-06-09 07:20:30|16874.84|16874.84|16877.63|16877.63|16877.63|16877.63|16874.84|16874.84|0
1623223310000|2021-06-09 07:21:50|16885.57|16885.57|16885.57|16885.57|16885.57|16885.57|16885.57|16885.57|0
1623223320000|2021-06-09 07:22:00|16889.76|16889.76|16889.76|16889.76|16889.76|16889.76|16889.76|16889.76|0
1623223370000|2021-06-09 07:22:50|16881.83|16881.83|16890.21|16890.21|16890.21|16890.21|16881.83|16881.83|0
1623223380000|2021-06-09 07:23:00|16884.62|16884.62|16884.62|16884.62|16884.62|16884.62|16884.62|16884.62|0
1623223490000|2021-06-09 07:24:50|16886.92|16886.92|16886.92|16886.92|16886.92|16886.92|16886.92|16886.92|0
1623223500000|2021-06-09 07:25:00|16894.85|16894.85|16894.85|16894.85|16894.85|16894.85|16894.85|16894.85|0
1623223530000|2021-06-09 07:25:30|16890.66|16890.66|16880.87|16880.87|16890.66|16890.66|16879.48|16879.48|0
1623223540000|2021-06-09 07:25:40|16879.48|16879.48|16879.48|16879.48|16879.48|16879.48|16879.48|16879.48|0
1623223570000|2021-06-09 07:26:10|16878.08|16878.08|16878.08|16878.08|16880.87|16880.87|16878.08|16878.08|0
1623223580000|2021-06-09 07:26:20|16880.87|16880.87|16882.27|16882.27|16882.27|16882.27|16880.87|16880.87|0
1623223660000|2021-06-09 07:27:40|16878.08|16878.08|16878.08|16878.08|16878.08|16878.08|16878.08|16878.08|0
1623223670000|2021-06-09 07:27:50|16875.28|16875.28|16875.28|16875.28|16875.28|16875.28|16875.28|16875.28|0
1623223740000|2021-06-09 07:29:00|16872.49|16872.49|16872.49|16872.49|16872.49|16872.49|16872.49|16872.49|0
1623223790000|2021-06-09 07:29:50|16869.69|16869.69|16869.69|16869.69|16869.69|16869.69|16869.69|16869.69|0
1623223810000|2021-06-09 07:30:10|16868.29|16868.29|16868.29|16868.29|16868.29|16868.29|16868.29|16868.29|0
1623223880000|2021-06-09 07:31:20|16872.49|16872.49|16872.49|16872.49|16872.49|16872.49|16872.49|16872.49|0
1623223910000|2021-06-09 07:31:50|16869.04|16869.04|16869.04|16869.04|16869.04|16869.04|16869.04|16869.04|0
1623223930000|2021-06-09 07:32:10|16870.44|16870.44|16870.44|16870.44|16870.44|16870.44|16870.44|16870.44|0
1623223960000|2021-06-09 07:32:40|16873.24|16873.24|16873.24|16873.24|16873.24|16873.24|16873.24|16873.24|0
1623224010000|2021-06-09 07:33:30|16876.03|16876.03|16881.62|16881.62|16881.62|16881.62|16876.03|16876.03|0
1623224030000|2021-06-09 07:33:50|16883.02|16883.02|16883.02|16883.02|16883.02|16883.02|16883.02|16883.02|0
1623224060000|2021-06-09 07:34:20|16888.61|16888.61|16891.41|16891.41|16891.41|16891.41|16888.61|16888.61|0
1623224080000|2021-06-09 07:34:40|16890.01|16890.01|16890.01|16890.01|16890.01|16890.01|16890.01|16890.01|0
1623224110000|2021-06-09 07:35:10|16891.41|16891.41|16891.41|16891.41|16891.41|16891.41|16891.41|16891.41|0
1623224130000|2021-06-09 07:35:30|16892.81|16892.81|16892.81|16892.81|16892.81|16892.81|16892.81|16892.81|0
1623224170000|2021-06-09 07:36:10|16888.84|16888.84|16888.84|16888.84|16888.84|16888.84|16888.84|16888.84|0
1623224180000|2021-06-09 07:36:20|16884.87|16884.87|16884.87|16884.87|16884.87|16884.87|16884.87|16884.87|0
1623224200000|2021-06-09 07:36:40|16888.37|16888.37|16891.86|16891.86|16891.86|16891.86|16888.37|16888.37|0
1623224230000|2021-06-09 07:37:10|16890.46|16890.46|16890.46|16890.46|16890.46|16890.46|16890.46|16890.46|0
1623224270000|2021-06-09 07:37:50|16894.66|16894.66|16894.66|16894.66|16894.66|16894.66|16894.66|16894.66|0
1623224280000|2021-06-09 07:38:00|16898.85|16898.85|16898.85|16898.85|16898.85|16898.85|16898.85|16898.85|0
1623224290000|2021-06-09 07:38:10|16905.84|16905.84|16905.84|16905.84|16905.84|16905.84|16905.84|16905.84|0
1623224310000|2021-06-09 07:38:30|16910.04|16910.04|16911.44|16911.44|16911.44|16911.44|16910.04|16910.04|0
1623224340000|2021-06-09 07:39:00|16914.23|16914.23|16918.43|16918.43|16918.43|16918.43|16914.23|16914.23|0
1623224360000|2021-06-09 07:39:20|16917.03|16917.03|16919.82|16919.82|16919.82|16919.82|16917.03|16917.03|0
1623224380000|2021-06-09 07:39:40|16924.02|16924.02|16924.02|16924.02|16924.02|16924.02|16924.02|16924.02|0
1623224390000|2021-06-09 07:39:50|16922.62|16922.62|16921.22|16921.22|16922.62|16922.62|16921.22|16921.22|0
1623224400000|2021-06-09 07:40:00|16922.62|16922.62|16922.62|16922.62|16922.62|16922.62|16921.22|16921.22|0
1623224410000|2021-06-09 07:40:10|16924.02|16924.02|16922.62|16922.62|16924.02|16924.02|16922.62|16922.62|0
1623224420000|2021-06-09 07:40:20|16925.42|16925.42|16928.21|16928.21|16928.21|16928.21|16925.42|16925.42|0
1623224440000|2021-06-09 07:40:40|16926.81|16926.81|16924.02|16924.02|16926.81|16926.81|16921.92|16921.92|0
1623224450000|2021-06-09 07:40:50|16926.81|16926.81|16928.21|16928.21|16928.21|16928.21|16926.81|16926.81|0
1623224460000|2021-06-09 07:41:00|16931.01|16931.01|16931.01|16931.01|16931.01|16931.01|16931.01|16931.01|0
1623224470000|2021-06-09 07:41:10|16928.21|16928.21|16928.21|16928.21|16928.21|16928.21|16928.21|16928.21|0
1623224490000|2021-06-09 07:41:30|16926.81|16926.81|16926.81|16926.81|16926.81|16926.81|16926.81|16926.81|0
1623224500000|2021-06-09 07:41:40|16934.75|16934.75|16946.88|16946.88|16946.88|16946.88|16934.75|16934.75|0
1623224510000|2021-06-09 07:41:50|16945.48|16945.48|16937.84|16937.84|16945.48|16945.48|16937.84|16937.84|0
1623224520000|2021-06-09 07:42:00|16935.05|16935.05|16939.24|16939.24|16939.24|16939.24|16935.05|16935.05|0
1623224530000|2021-06-09 07:42:10|16940.64|16940.64|16942.04|16942.04|16942.04|16942.04|16940.64|16940.64|0
1623224560000|2021-06-09 07:42:40|16946|16946|16946|16946|16946|16946|16946|16946|0
1623224580000|2021-06-09 07:43:00|16940.41|16940.41|16937.62|16937.62|16940.41|16940.41|16937.62|16937.62|0
1623224590000|2021-06-09 07:43:10|16936.22|16936.22|16932.27|16932.27|16936.22|16936.22|16932.27|16932.27|0
1623224720000|2021-06-09 07:45:20|16930.88|16930.88|16930.88|16930.88|16930.88|16930.88|16930.88|16930.88|0
1623224810000|2021-06-09 07:46:50|16933.67|16933.67|16933.67|16933.67|16933.67|16933.67|16933.67|16933.67|0
1623224960000|2021-06-09 07:49:20|16937.64|16937.64|16937.64|16937.64|16937.64|16937.64|16936.24|16936.24|0
1623224970000|2021-06-09 07:49:30|16936.94|16936.94|16936.24|16936.24|16936.94|16936.94|16936.24|16936.24|0
1623224990000|2021-06-09 07:49:50|16935.09|16935.09|16935.09|16935.09|16935.09|16935.09|16935.09|16935.09|0
1623225010000|2021-06-09 07:50:10|16937.89|16937.89|16937.89|16937.89|16937.89|16937.89|16937.89|16937.89|0
1623225020000|2021-06-09 07:50:20|16936.74|16936.74|16936.74|16936.74|16936.74|16936.74|16936.74|16936.74|0
1623225060000|2021-06-09 07:51:00|16932.77|16932.77|16932.77|16932.77|16932.77|16932.77|16932.77|16932.77|0
1623225110000|2021-06-09 07:51:50|16936.97|16936.97|16936.97|16936.97|16936.97|16936.97|16936.97|16936.97|0
1623225130000|2021-06-09 07:52:10|16941.16|16941.16|16941.16|16941.16|16941.16|16941.16|16941.16|16941.16|0
1623225140000|2021-06-09 07:52:20|16945.36|16945.36|16945.36|16945.36|16945.36|16945.36|16945.36|16945.36|0
1623225150000|2021-06-09 07:52:30|16943.96|16943.96|16943.96|16943.96|16943.96|16943.96|16942.56|16942.56|0
1623225280000|2021-06-09 07:54:40|16936.97|16936.97|16936.97|16936.97|16936.97|16936.97|16936.97|16936.97|0
1623225380000|2021-06-09 07:56:20|16935.82|16935.82|16935.82|16935.82|16935.82|16935.82|16935.82|16935.82|0
1623225410000|2021-06-09 07:56:50|16936.97|16936.97|16936.97|16936.97|16936.97|16936.97|16936.97|16936.97|0
1623225500000|2021-06-09 07:58:20|16934.17|16934.17|16934.17|16934.17|16934.17|16934.17|16934.17|16934.17|0
1623225540000|2021-06-09 07:59:00|16929.98|16929.98|16929.98|16929.98|16929.98|16929.98|16929.98|16929.98|0
1623225550000|2021-06-09 07:59:10|16932.77|16932.77|16936.97|16936.97|16936.97|16936.97|16932.77|16932.77|0
1623225730000|2021-06-09 08:02:10|16934.17|16934.17|16934.17|16934.17|16934.17|16934.17|16934.17|16934.17|0
1623225820000|2021-06-09 08:03:40|16931.38|16931.38|16931.38|16931.38|16931.38|16931.38|16931.38|16931.38|0
1623225840000|2021-06-09 08:04:00|16928.58|16928.58|16929.98|16929.98|16929.98|16929.98|16928.58|16928.58|0
1623225890000|2021-06-09 08:04:50|16941.88|16941.88|16941.88|16941.88|16941.88|16941.88|16941.88|16941.88|0
1623225930000|2021-06-09 08:05:30|16937.91|16937.91|16937.91|16937.91|16937.91|16937.91|16937.91|16937.91|0
1623226020000|2021-06-09 08:07:00|16940.71|16940.71|16942.11|16942.11|16942.11|16942.11|16940.71|16940.71|0
1623226070000|2021-06-09 08:07:50|16943.51|16943.51|16943.51|16943.51|16943.51|16943.51|16943.51|16943.51|0
1623226110000|2021-06-09 08:08:30|16944.9|16944.9|16944.9|16944.9|16944.9|16944.9|16944.9|16944.9|0
1623226270000|2021-06-09 08:11:10|16940.94|16940.94|16940.94|16940.94|16940.94|16940.94|16940.94|16940.94|0
1623226310000|2021-06-09 08:11:50|16948.87|16948.87|16948.87|16948.87|16948.87|16948.87|16948.87|16948.87|0
1623226320000|2021-06-09 08:12:00|16950.27|16950.27|16950.27|16950.27|16950.27|16950.27|16950.27|16950.27|0
1623226330000|2021-06-09 08:12:10|16948.87|16948.87|16948.87|16948.87|16948.87|16948.87|16948.87|16948.87|0
1623226370000|2021-06-09 08:12:50|16946.08|16946.08|16950.27|16950.27|16950.27|16950.27|16946.08|16946.08|0
1623226380000|2021-06-09 08:13:00|16951.67|16951.67|16951.67|16951.67|16951.67|16951.67|16951.67|16951.67|0
1623226550000|2021-06-09 08:15:50|16959.6|16959.6|16959.6|16959.6|16959.6|16959.6|16959.6|16959.6|0
1623226670000|2021-06-09 08:17:50|16954.01|16954.01|16954.01|16954.01|16954.01|16954.01|16954.01|16954.01|0
1623226680000|2021-06-09 08:18:00|16952.61|16952.61|16952.61|16952.61|16954.01|16954.01|16952.61|16952.61|0
1623226690000|2021-06-09 08:18:10|16955.41|16955.41|16955.41|16955.41|16955.41|16955.41|16955.41|16955.41|0
1623226700000|2021-06-09 08:18:20|16956.81|16956.81|16956.81|16956.81|16956.81|16956.81|16956.81|16956.81|0
1623226810000|2021-06-09 08:20:10|16958.2|16958.2|16959.6|16959.6|16959.6|16959.6|16958.2|16958.2|0
1623226910000|2021-06-09 08:21:50|16956.81|16956.81|16956.81|16956.81|16956.81|16956.81|16956.81|16956.81|0
1623226940000|2021-06-09 08:22:20|16959.6|16959.6|16959.6|16959.6|16959.6|16959.6|16959.6|16959.6|0
1623226980000|2021-06-09 08:23:00|16961.9|16961.9|16961.9|16961.9|16961.9|16961.9|16961.9|16961.9|0
1623227110000|2021-06-09 08:25:10|16960.5|16960.5|16960.5|16960.5|16960.5|16960.5|16960.5|16960.5|0
1623227230000|2021-06-09 08:27:10|16952.57|16952.57|16951.17|16951.17|16952.57|16952.57|16951.17|16951.17|0
1623227270000|2021-06-09 08:27:50|16963.07|16963.07|16947.2|16947.2|16963.07|16963.07|16947.2|16947.2|0
1623227280000|2021-06-09 08:28:00|16943.23|16943.23|16943.23|16943.23|16943.23|16943.23|16943.23|16943.23|0
1623227310000|2021-06-09 08:28:30|16947.2|16947.2|16951.17|16951.17|16951.17|16951.17|16947.2|16947.2|0
1623227330000|2021-06-09 08:28:50|16955.14|16955.14|16955.14|16955.14|16955.14|16955.14|16955.14|16955.14|0
1623227350000|2021-06-09 08:29:10|16963.07|16963.07|16967.04|16967.04|16967.04|16967.04|16963.07|16963.07|0
1623227410000|2021-06-09 08:30:10|16965.89|16965.89|16965.89|16965.89|16965.89|16965.89|16965.89|16965.89|0
1623227520000|2021-06-09 08:32:00|16971.48|16971.48|16971.48|16971.48|16971.48|16971.48|16971.48|16971.48|0
1623227560000|2021-06-09 08:32:40|16975.45|16975.45|16975.45|16975.45|16975.45|16975.45|16975.45|16975.45|0
1623227690000|2021-06-09 08:34:50|16979.42|16979.42|16979.42|16979.42|16979.42|16979.42|16979.42|16979.42|0
1623227750000|2021-06-09 08:35:50|16975.45|16975.45|16975.45|16975.45|16975.45|16975.45|16975.45|16975.45|0
1623227790000|2021-06-09 08:36:30|16976.85|16976.85|16976.85|16976.85|16976.85|16976.85|16976.85|16976.85|0
1623227870000|2021-06-09 08:37:50|16978.25|16978.25|16979.64|16979.64|16979.64|16979.64|16978.25|16978.25|0
1623227880000|2021-06-09 08:38:00|16982.44|16982.44|16982.44|16982.44|16982.44|16982.44|16982.44|16982.44|0
1623228030000|2021-06-09 08:40:30|16975.45|16975.45|16975.45|16975.45|16975.45|16975.45|16975.45|16975.45|0
1623228080000|2021-06-09 08:41:20|16979.42|16979.42|16975.45|16975.45|16979.42|16979.42|16975.45|16975.45|0
1623228090000|2021-06-09 08:41:30|16974.3|16974.3|16974.3|16974.3|16974.3|16974.3|16974.3|16974.3|0
1623228110000|2021-06-09 08:41:50|16982.24|16982.24|16982.24|16982.24|16982.24|16982.24|16982.24|16982.24|0
1623228150000|2021-06-09 08:42:30|16978.27|16978.27|16978.27|16978.27|16978.27|16978.27|16978.27|16978.27|0
1623228230000|2021-06-09 08:43:50|16972.68|16972.68|16972.68|16972.68|16972.68|16972.68|16972.68|16972.68|0
1623228290000|2021-06-09 08:44:50|16968.71|16968.71|16968.71|16968.71|16968.71|16968.71|16968.71|16968.71|0
1623228300000|2021-06-09 08:45:00|16964.74|16964.74|16964.74|16964.74|16964.74|16964.74|16964.74|16964.74|0
1623228310000|2021-06-09 08:45:10|16963.59|16963.59|16963.59|16963.59|16963.59|16963.59|16963.59|16963.59|0
1623228330000|2021-06-09 08:45:30|16962.2|16962.2|16962.2|16962.2|16962.2|16962.2|16962.2|16962.2|0
1623228420000|2021-06-09 08:47:00|16966.16|16966.16|16966.16|16966.16|16966.16|16966.16|16966.16|16966.16|0
1623228500000|2021-06-09 08:48:20|16963.37|16963.37|16963.37|16963.37|16963.37|16963.37|16963.37|16963.37|0
1623228530000|2021-06-09 08:48:50|16960.57|16960.57|16960.57|16960.57|16960.57|16960.57|16960.57|16960.57|0
1623228670000|2021-06-09 08:51:10|16963.37|16963.37|16961.97|16961.97|16963.37|16963.37|16961.97|16961.97|0
1623228700000|2021-06-09 08:51:40|16966.16|16966.16|16966.16|16966.16|16966.16|16966.16|16966.16|16966.16|0
1623228760000|2021-06-09 08:52:40|16958.23|16958.23|16958.23|16958.23|16958.23|16958.23|16950.29|16950.29|0
1623228770000|2021-06-09 08:52:50|16954.26|16954.26|16958.23|16958.23|16958.23|16958.23|16954.26|16954.26|0
1623228780000|2021-06-09 08:53:00|16954.26|16954.26|16954.26|16954.26|16954.26|16954.26|16954.26|16954.26|0
1623228820000|2021-06-09 08:53:40|16958.23|16958.23|16954.26|16954.26|16958.23|16958.23|16954.26|16954.26|0
1623228940000|2021-06-09 08:55:40|16958.23|16958.23|16958.23|16958.23|16958.23|16958.23|16958.23|16958.23|0
1623228950000|2021-06-09 08:55:50|16954.26|16954.26|16954.26|16954.26|16954.26|16954.26|16954.26|16954.26|0
1623229160000|2021-06-09 08:59:20|16951.96|16951.96|16951.96|16951.96|16951.96|16951.96|16951.96|16951.96|0
1623229230000|2021-06-09 09:00:30|16953.36|16953.36|16953.36|16953.36|16953.36|16953.36|16953.36|16953.36|0
1623229280000|2021-06-09 09:01:20|16957.33|16957.33|16957.33|16957.33|16957.33|16957.33|16957.33|16957.33|0
1623229320000|2021-06-09 09:02:00|16961.3|16961.3|16961.3|16961.3|16961.3|16961.3|16961.3|16961.3|0
1623229400000|2021-06-09 09:03:20|16957.33|16957.33|16957.33|16957.33|16957.33|16957.33|16957.33|16957.33|0
1623229420000|2021-06-09 09:03:40|16954.53|16954.53|16954.53|16954.53|16954.53|16954.53|16954.53|16954.53|0
1623229570000|2021-06-09 09:06:10|16946.6|16946.6|16946.6|16946.6|16946.6|16946.6|16946.6|16946.6|0
1623229580000|2021-06-09 09:06:20|16950.57|16950.57|16950.57|16950.57|16950.57|16950.57|16950.57|16950.57|0
1623229600000|2021-06-09 09:06:40|16954.53|16954.53|16954.53|16954.53|16954.53|16954.53|16954.53|16954.53|0
1623229620000|2021-06-09 09:07:00|16953.14|16953.14|16950.34|16950.34|16953.14|16953.14|16950.34|16950.34|0
1623229630000|2021-06-09 09:07:10|16946.37|16946.37|16946.37|16946.37|16946.37|16946.37|16946.37|16946.37|0
1623229670000|2021-06-09 09:07:50|16947.77|16947.77|16949.17|16949.17|16949.17|16949.17|16947.77|16947.77|0
1623229720000|2021-06-09 09:08:40|16946.87|16946.87|16942.9|16942.9|16946.87|16946.87|16942.9|16942.9|0
1623229730000|2021-06-09 09:08:50|16938.94|16938.94|16938.94|16938.94|16938.94|16938.94|16938.94|16938.94|0
1623229740000|2021-06-09 09:09:00|16923.07|16923.07|16918.87|16918.87|16923.07|16923.07|16914.9|16914.9|0
1623229750000|2021-06-09 09:09:10|16930.78|16930.78|16929.38|16929.38|16930.78|16930.78|16929.38|16929.38|0
1623229760000|2021-06-09 09:09:20|16933.35|16933.35|16921.44|16921.44|16933.35|16933.35|16921.44|16921.44|0
1623229780000|2021-06-09 09:09:40|16925.64|16925.64|16920.27|16920.27|16925.64|16925.64|16920.27|16920.27|0
1623229790000|2021-06-09 09:09:50|16919.12|16919.12|16919.12|16919.12|16919.12|16919.12|16919.12|16919.12|0
1623229800000|2021-06-09 09:10:00|16920.52|16920.52|16920.52|16920.52|16920.52|16920.52|16919.12|16919.12|0
1623229810000|2021-06-09 09:10:10|16921.92|16921.92|16921.92|16921.92|16921.92|16921.92|16921.92|16921.92|0
1623229830000|2021-06-09 09:10:30|16920.52|16920.52|16920.52|16920.52|16920.52|16920.52|16920.52|16920.52|0
1623229840000|2021-06-09 09:10:40|16919.12|16919.12|16919.12|16919.12|16919.12|16919.12|16919.12|16919.12|0
1623229850000|2021-06-09 09:10:50|16916.33|16916.33|16916.33|16916.33|16916.33|16916.33|16916.33|16916.33|0
1623229860000|2021-06-09 09:11:00|16920.29|16920.29|16920.29|16920.29|16920.29|16920.29|16920.29|16920.29|0
1623229880000|2021-06-09 09:11:20|16916.33|16916.33|16916.33|16916.33|16916.33|16916.33|16916.33|16916.33|0
1623229950000|2021-06-09 09:12:30|16914.93|16914.93|16914.93|16914.93|16914.93|16914.93|16914.93|16914.93|0
1623229990000|2021-06-09 09:13:10|16912.13|16912.13|16912.13|16912.13|16912.13|16912.13|16912.13|16912.13|0
1623230020000|2021-06-09 09:13:40|16914.93|16914.93|16914.93|16914.93|16914.93|16914.93|16914.93|16914.93|0
1623230050000|2021-06-09 09:14:10|16906.99|16906.99|16906.99|16906.99|16906.99|16906.99|16906.99|16906.99|0
1623230160000|2021-06-09 09:16:00|16914.93|16914.93|16914.93|16914.93|16914.93|16914.93|16914.93|16914.93|0
1623230190000|2021-06-09 09:16:30|16918.9|16918.9|16918.9|16918.9|16918.9|16918.9|16918.9|16918.9|0
1623230230000|2021-06-09 09:17:10|16914.7|16914.7|16914.7|16914.7|16914.7|16914.7|16914.7|16914.7|0
1623230350000|2021-06-09 09:19:10|16911.91|16911.91|16909.11|16909.11|16911.91|16911.91|16909.11|16909.11|0
1623230360000|2021-06-09 09:19:20|16913.08|16913.08|16913.08|16913.08|16913.08|16913.08|16913.08|16913.08|0
1623230420000|2021-06-09 09:20:20|16915.87|16915.87|16918.67|16918.67|16918.67|16918.67|16915.87|16915.87|0
1623230430000|2021-06-09 09:20:30|16920.07|16920.07|16920.07|16920.07|16920.07|16920.07|16920.07|16920.07|0
1623230540000|2021-06-09 09:22:20|16916.1|16916.1|16916.1|16916.1|16916.1|16916.1|16916.1|16916.1|0
1623230640000|2021-06-09 09:24:00|16913.3|16913.3|16913.3|16913.3|16913.3|16913.3|16913.3|16913.3|0
1623230650000|2021-06-09 09:24:10|16911.01|16911.01|16911.01|16911.01|16911.01|16911.01|16911.01|16911.01|0
1623230690000|2021-06-09 09:24:50|16909.86|16909.86|16909.86|16909.86|16909.86|16909.86|16909.86|16909.86|0
1623230700000|2021-06-09 09:25:00|16907.56|16907.56|16905.89|16905.89|16907.56|16907.56|16903.6|16903.6|0
1623230790000|2021-06-09 09:26:30|16903.1|16903.1|16903.1|16903.1|16903.1|16903.1|16903.1|16903.1|0
1623230800000|2021-06-09 09:26:40|16910.09|16910.09|16910.09|16910.09|16910.09|16910.09|16910.09|16910.09|0
1623230810000|2021-06-09 09:26:50|16911.48|16911.48|16912.88|16912.88|16912.88|16912.88|16911.48|16911.48|0
1623230830000|2021-06-09 09:27:10|16914.28|16914.28|16914.28|16914.28|16914.28|16914.28|16914.28|16914.28|0
1623230840000|2021-06-09 09:27:20|16915.68|16915.68|16915.68|16915.68|16915.68|16915.68|16915.68|16915.68|0
1623230860000|2021-06-09 09:27:40|16914.28|16914.28|16912.88|16912.88|16914.28|16914.28|16912.88|16912.88|0
1623230870000|2021-06-09 09:27:50|16911.48|16911.48|16911.48|16911.48|16911.48|16911.48|16911.48|16911.48|0
1623230990000|2021-06-09 09:29:50|16915.45|16915.45|16915.45|16915.45|16915.45|16915.45|16915.45|16915.45|0
1623231010000|2021-06-09 09:30:10|16914.05|16914.05|16914.05|16914.05|16914.05|16914.05|16914.05|16914.05|0
1623231100000|2021-06-09 09:31:40|16918.02|16918.02|16918.02|16918.02|16918.02|16918.02|16918.02|16918.02|0
1623231120000|2021-06-09 09:32:00|16919.42|16919.42|16919.42|16919.42|16919.42|16919.42|16919.42|16919.42|0
1623231290000|2021-06-09 09:34:50|16915.45|16915.45|16911.48|16911.48|16915.45|16915.45|16911.48|16911.48|0
1623231310000|2021-06-09 09:35:10|16914.28|16914.28|16914.28|16914.28|16914.28|16914.28|16914.28|16914.28|0
1623231410000|2021-06-09 09:36:50|16918.25|16918.25|16918.25|16918.25|16918.25|16918.25|16918.25|16918.25|0
1623231450000|2021-06-09 09:37:30|16919.65|16919.65|16917.1|16917.1|16919.65|16919.65|16917.1|16917.1|0
1623231540000|2021-06-09 09:39:00|16913.13|16913.13|16913.13|16913.13|16913.13|16913.13|16913.13|16913.13|0
1623231580000|2021-06-09 09:39:40|16911.73|16911.73|16911.73|16911.73|16911.73|16911.73|16911.73|16911.73|0
1623231700000|2021-06-09 09:41:40|16908.94|16908.94|16908.94|16908.94|16908.94|16908.94|16908.94|16908.94|0
1623231800000|2021-06-09 09:43:20|16904.97|16904.97|16904.97|16904.97|16904.97|16904.97|16904.97|16904.97|0
1623231870000|2021-06-09 09:44:30|16900.78|16900.78|16900.78|16900.78|16900.78|16900.78|16900.78|16900.78|0
1623231940000|2021-06-09 09:45:40|16892.84|16892.84|16888.87|16888.87|16892.84|16892.84|16888.87|16888.87|0
1623231950000|2021-06-09 09:45:50|16887.72|16887.72|16883.53|16883.53|16887.72|16887.72|16883.53|16883.53|0
1623232240000|2021-06-09 09:50:40|16882.13|16882.13|16882.13|16882.13|16882.13|16882.13|16882.13|16882.13|0
1623232250000|2021-06-09 09:50:50|16884.93|16884.93|16887.72|16887.72|16887.72|16887.72|16884.93|16884.93|0
1623232280000|2021-06-09 09:51:20|16884.93|16884.93|16884.93|16884.93|16884.93|16884.93|16884.93|16884.93|0
1623232340000|2021-06-09 09:52:20|16889.12|16889.12|16890.52|16890.52|16890.52|16890.52|16889.12|16889.12|0
1623232350000|2021-06-09 09:52:30|16891.22|16891.22|16890.52|16890.52|16891.22|16891.22|16890.52|16890.52|0
1623232360000|2021-06-09 09:52:40|16891.92|16891.92|16891.92|16891.92|16891.92|16891.92|16891.92|16891.92|0
1623232370000|2021-06-09 09:52:50|16903.82|16903.82|16903.82|16903.82|16903.82|16903.82|16903.82|16903.82|0
1623232410000|2021-06-09 09:53:30|16905.22|16905.22|16905.22|16905.22|16905.22|16905.22|16905.22|16905.22|0
1623232420000|2021-06-09 09:53:40|16906.62|16906.62|16906.62|16906.62|16906.62|16906.62|16906.62|16906.62|0
1623232430000|2021-06-09 09:53:50|16905.22|16905.22|16905.22|16905.22|16905.22|16905.22|16905.22|16905.22|0
1623232440000|2021-06-09 09:54:00|16906.62|16906.62|16908.02|16908.02|16908.02|16908.02|16906.62|16906.62|0
1623232450000|2021-06-09 09:54:10|16909.16|16909.16|16909.16|16909.16|16909.16|16909.16|16909.16|16909.16|0
1623232460000|2021-06-09 09:54:20|16913.13|16913.13|16913.13|16913.13|16913.13|16913.13|16913.13|16913.13|0
1623232540000|2021-06-09 09:55:40|16910.34|16910.34|16910.34|16910.34|16910.34|16910.34|16910.34|16910.34|0
1623232620000|2021-06-09 09:57:00|16908.94|16908.94|16908.94|16908.94|16908.94|16908.94|16908.94|16908.94|0
1623232640000|2021-06-09 09:57:20|16897.03|16897.03|16897.03|16897.03|16897.03|16897.03|16897.03|16897.03|0
1623232690000|2021-06-09 09:58:10|16901|16901|16901|16901|16901|16901|16901|16901|0
1623232730000|2021-06-09 09:58:50|16898.21|16898.21|16898.21|16898.21|16898.21|16898.21|16898.21|16898.21|0
1623232810000|2021-06-09 10:00:10|16901|16901|16901|16901|16901|16901|16901|16901|0
1623232820000|2021-06-09 10:00:20|16902.4|16902.4|16902.4|16902.4|16902.4|16902.4|16902.4|16902.4|0
1623232830000|2021-06-09 10:00:30|16905.2|16905.2|16905.2|16905.2|16905.2|16905.2|16905.2|16905.2|0
1623232900000|2021-06-09 10:01:40|16907.99|16907.99|16907.99|16907.99|16907.99|16907.99|16907.99|16907.99|0
1623232990000|2021-06-09 10:03:10|16906.59|16906.59|16906.59|16906.59|16906.59|16906.59|16906.59|16906.59|0
1623233120000|2021-06-09 10:05:20|16909.39|16909.39|16909.39|16909.39|16909.39|16909.39|16909.39|16909.39|0
1623233180000|2021-06-09 10:06:20|16907.99|16907.99|16907.99|16907.99|16907.99|16907.99|16907.99|16907.99|0
1623233230000|2021-06-09 10:07:10|16911.96|16911.96|16911.96|16911.96|16911.96|16911.96|16911.96|16911.96|0
1623233320000|2021-06-09 10:08:40|16915.93|16915.93|16919.9|16919.9|16919.9|16919.9|16915.93|16915.93|0
1623233370000|2021-06-09 10:09:30|16918.75|16918.75|16918.75|16918.75|16918.75|16918.75|16918.75|16918.75|0
1623233380000|2021-06-09 10:09:40|16917.6|16917.6|16917.6|16917.6|16917.6|16917.6|16917.6|16917.6|0
1623233470000|2021-06-09 10:11:10|16913.63|16913.63|16913.63|16913.63|16913.63|16913.63|16913.63|16913.63|0
1623233620000|2021-06-09 10:13:40|16905.24|16905.24|16903.85|16903.85|16905.24|16905.24|16903.85|16903.85|0
1623234000000|2021-06-09 10:20:00|16905.24|16905.24|16905.24|16905.24|16905.24|16905.24|16905.24|16905.24|0
1623234060000|2021-06-09 10:21:00|16909.21|16909.21|16909.21|16909.21|16909.21|16909.21|16909.21|16909.21|0
1623234220000|2021-06-09 10:23:40|16903.62|16903.62|16903.62|16903.62|16903.62|16903.62|16903.62|16903.62|0
1623234360000|2021-06-09 10:26:00|16912.01|16912.01|16912.01|16912.01|16912.01|16912.01|16912.01|16912.01|0
1623234370000|2021-06-09 10:26:10|16913.41|16913.41|16913.41|16913.41|16913.41|16913.41|16913.41|16913.41|0
1623234380000|2021-06-09 10:26:20|16914.8|16914.8|16914.8|16914.8|16914.8|16914.8|16914.8|16914.8|0
1623234390000|2021-06-09 10:26:30|16916.2|16916.2|16916.2|16916.2|16916.2|16916.2|16916.2|16916.2|0
1623234450000|2021-06-09 10:27:30|16914.8|16914.8|16914.8|16914.8|16914.8|16914.8|16914.8|16914.8|0
1623234540000|2021-06-09 10:29:00|16918.77|16918.77|16918.77|16918.77|16918.77|16918.77|16918.77|16918.77|0
1623234550000|2021-06-09 10:29:10|16916.48|16916.48|16916.48|16916.48|16916.48|16916.48|16916.48|16916.48|0
1623234600000|2021-06-09 10:30:00|16912.28|16912.28|16912.28|16912.28|16912.28|16912.28|16912.28|16912.28|0
1623234800000|2021-06-09 10:33:20|16916.25|16916.25|16924.18|16924.18|16924.18|16924.18|16916.25|16916.25|0
1623234920000|2021-06-09 10:35:20|16925.58|16925.58|16925.58|16925.58|16925.58|16925.58|16925.58|16925.58|0
1623234990000|2021-06-09 10:36:30|16921.61|16921.61|16921.61|16921.61|16921.61|16921.61|16921.61|16921.61|0
1623235030000|2021-06-09 10:37:10|16923.01|16923.01|16923.01|16923.01|16923.01|16923.01|16923.01|16923.01|0
1623235230000|2021-06-09 10:40:30|16921.61|16921.61|16921.61|16921.61|16921.61|16921.61|16921.61|16921.61|0
1623235330000|2021-06-09 10:42:10|16925.58|16925.58|16929.55|16929.55|16929.55|16929.55|16925.58|16925.58|0
1623235450000|2021-06-09 10:44:10|16932.35|16932.35|16933.74|16933.74|16933.74|16933.74|16932.35|16932.35|0
1623235570000|2021-06-09 10:46:10|16935.14|16935.14|16935.14|16935.14|16935.14|16935.14|16935.14|16935.14|0
1623235590000|2021-06-09 10:46:30|16936.54|16936.54|16937.94|16937.94|16937.94|16937.94|16936.54|16936.54|0
1623235620000|2021-06-09 10:47:00|16936.54|16936.54|16936.54|16936.54|16936.54|16936.54|16936.54|16936.54|0
1623235730000|2021-06-09 10:48:50|16932.57|16932.57|16932.57|16932.57|16932.57|16932.57|16932.57|16932.57|0
1623235790000|2021-06-09 10:49:50|16928.6|16928.6|16932.57|16932.57|16932.57|16932.57|16928.6|16928.6|0
1623235910000|2021-06-09 10:51:50|16928.38|16928.38|16928.38|16928.38|16928.38|16928.38|16928.38|16928.38|0
1623236040000|2021-06-09 10:54:00|16929.78|16929.78|16931.17|16931.17|16931.17|16931.17|16929.78|16929.78|0
1623236160000|2021-06-09 10:56:00|16927.21|16927.21|16927.21|16927.21|16927.21|16927.21|16927.21|16927.21|0
1623236260000|2021-06-09 10:57:40|16928.6|16928.6|16928.6|16928.6|16928.6|16928.6|16928.6|16928.6|0
1623236270000|2021-06-09 10:57:50|16930|16930|16930|16930|16930|16930|16930|16930|0
1623236280000|2021-06-09 10:58:00|16928.6|16928.6|16928.6|16928.6|16928.6|16928.6|16928.6|16928.6|0
1623236330000|2021-06-09 10:58:50|16924.64|16924.64|16924.64|16924.64|16924.64|16924.64|16924.64|16924.64|0
1623236410000|2021-06-09 11:00:10|16928.6|16928.6|16930|16930|16930|16930|16928.6|16928.6|0
1623236510000|2021-06-09 11:01:50|16927.21|16927.21|16927.21|16927.21|16927.21|16927.21|16927.21|16927.21|0
1623236520000|2021-06-09 11:02:00|16931.17|16931.17|16931.17|16931.17|16931.17|16931.17|16931.17|16931.17|0
1623236600000|2021-06-09 11:03:20|16925.58|16925.58|16925.58|16925.58|16925.58|16925.58|16925.58|16925.58|0
1623236680000|2021-06-09 11:04:40|16929.55|16929.55|16929.55|16929.55|16929.55|16929.55|16929.55|16929.55|0
1623236720000|2021-06-09 11:05:20|16925.58|16925.58|16925.58|16925.58|16925.58|16925.58|16925.58|16925.58|0
1623236800000|2021-06-09 11:06:40|16924.18|16924.18|16924.18|16924.18|16924.18|16924.18|16924.18|16924.18|0
1623237040000|2021-06-09 11:10:40|16921.39|16921.39|16921.39|16921.39|16921.39|16921.39|16921.39|16921.39|0
1623237090000|2021-06-09 11:11:30|16917.42|16917.42|16917.42|16917.42|16917.42|16917.42|16917.42|16917.42|0
1623237240000|2021-06-09 11:14:00|16920.22|16920.22|16920.22|16920.22|16920.22|16920.22|16920.22|16920.22|0
1623237390000|2021-06-09 11:16:30|16921.61|16921.61|16923.01|16923.01|16923.01|16923.01|16921.61|16921.61|0
1623237520000|2021-06-09 11:18:40|16920.22|16920.22|16920.22|16920.22|16920.22|16920.22|16920.22|16920.22|0
1623237600000|2021-06-09 11:20:00|16917.42|16917.42|16917.42|16917.42|16917.42|16917.42|16917.42|16917.42|0
1623237620000|2021-06-09 11:20:20|16913.45|16913.45|16917.42|16917.42|16917.42|16917.42|16913.45|16913.45|0
1623237830000|2021-06-09 11:23:50|16925.36|16925.36|16921.39|16921.39|16925.36|16925.36|16921.39|16921.39|0
1623238100000|2021-06-09 11:28:20|16919.99|16919.99|16918.84|16918.84|16919.99|16919.99|16918.84|16918.84|0
1623238130000|2021-06-09 11:28:50|16920.24|16920.24|16920.24|16920.24|16920.24|16920.24|16920.24|16920.24|0
1623238200000|2021-06-09 11:30:00|16916.27|16916.27|16916.27|16916.27|16916.27|16916.27|16914.87|16914.87|0
1623238440000|2021-06-09 11:34:00|16913.48|16913.48|16913.48|16913.48|16913.48|16913.48|16913.48|16913.48|0
1623238450000|2021-06-09 11:34:10|16912.33|16912.33|16912.33|16912.33|16912.33|16912.33|16912.33|16912.33|0
1623238470000|2021-06-09 11:34:30|16916.52|16916.52|16917.22|16917.22|16917.22|16917.22|16916.52|16916.52|0
1623238480000|2021-06-09 11:34:40|16917.92|16917.92|16919.32|16919.32|16919.32|16919.32|16917.92|16917.92|0
1623238490000|2021-06-09 11:34:50|16920.72|16920.72|16920.72|16920.72|16920.72|16920.72|16920.72|16920.72|0
1623238500000|2021-06-09 11:35:00|16922.11|16922.11|16923.51|16923.51|16923.51|16923.51|16922.11|16922.11|0
1623238510000|2021-06-09 11:35:10|16922.11|16922.11|16922.11|16922.11|16922.11|16922.11|16922.11|16922.11|0
1623238530000|2021-06-09 11:35:30|16920.72|16920.72|16920.72|16920.72|16920.72|16920.72|16920.72|16920.72|0
1623238550000|2021-06-09 11:35:50|16924.68|16924.68|16924.68|16924.68|16924.68|16924.68|16924.68|16924.68|0
1623238560000|2021-06-09 11:36:00|16923.29|16923.29|16923.29|16923.29|16923.29|16923.29|16923.29|16923.29|0
1623238860000|2021-06-09 11:41:00|16927.25|16927.25|16927.25|16927.25|16927.25|16927.25|16927.25|16927.25|0
1623238870000|2021-06-09 11:41:10|16925.86|16925.86|16925.86|16925.86|16925.86|16925.86|16925.86|16925.86|0
1623239100000|2021-06-09 11:45:00|16921.89|16921.89|16921.89|16921.89|16921.89|16921.89|16921.89|16921.89|0
1623239210000|2021-06-09 11:46:50|16923.29|16923.29|16923.29|16923.29|16923.29|16923.29|16923.29|16923.29|0
1623239270000|2021-06-09 11:47:50|16921.89|16921.89|16921.89|16921.89|16921.89|16921.89|16921.89|16921.89|0
1623239280000|2021-06-09 11:48:00|16926.08|16926.08|16926.08|16926.08|16926.08|16926.08|16926.08|16926.08|0
1623239340000|2021-06-09 11:49:00|16927.48|16927.48|16927.48|16927.48|16927.48|16927.48|16927.48|16927.48|0
1623239380000|2021-06-09 11:49:40|16926.08|16926.08|16926.08|16926.08|16926.08|16926.08|16926.08|16926.08|0
1623239650000|2021-06-09 11:54:10|16930.05|16930.05|16930.05|16930.05|16930.05|16930.05|16930.05|16930.05|0
1623239670000|2021-06-09 11:54:30|16926.08|16926.08|16926.08|16926.08|16926.08|16926.08|16926.08|16926.08|0
1623239870000|2021-06-09 11:57:50|16927.48|16927.48|16927.48|16927.48|16927.48|16927.48|16927.48|16927.48|0
1623239880000|2021-06-09 11:58:00|16928.63|16928.63|16928.63|16928.63|16928.63|16928.63|16928.63|16928.63|0
1623239900000|2021-06-09 11:58:20|16926.33|16926.33|16925.18|16925.18|16926.33|16926.33|16925.18|16925.18|0
1623239930000|2021-06-09 11:58:50|16926.58|16926.58|16926.58|16926.58|16926.58|16926.58|16926.58|16926.58|0
1623239940000|2021-06-09 11:59:00|16927.98|16927.98|16929.38|16929.38|16929.38|16929.38|16927.98|16927.98|0
1623240010000|2021-06-09 12:00:10|16930.53|16930.53|16931.92|16931.92|16931.92|16931.92|16930.53|16930.53|0
1623240080000|2021-06-09 12:01:20|16934.22|16934.22|16934.22|16934.22|16934.22|16934.22|16934.22|16934.22|0
1623240160000|2021-06-09 12:02:40|16935.62|16935.62|16935.62|16935.62|16935.62|16935.62|16935.62|16935.62|0
1623240190000|2021-06-09 12:03:10|16934.22|16934.22|16934.22|16934.22|16934.22|16934.22|16934.22|16934.22|0
1623240280000|2021-06-09 12:04:40|16938.19|16938.19|16938.19|16938.19|16938.19|16938.19|16938.19|16938.19|0
1623240320000|2021-06-09 12:05:20|16935.39|16935.39|16935.39|16935.39|16935.39|16935.39|16935.39|16935.39|0
1623240370000|2021-06-09 12:06:10|16938.19|16938.19|16938.19|16938.19|16938.19|16938.19|16938.19|16938.19|0
1623240410000|2021-06-09 12:06:50|16936.79|16936.79|16936.79|16936.79|16936.79|16936.79|16936.79|16936.79|0
1623240560000|2021-06-09 12:09:20|16938.19|16938.19|16938.19|16938.19|16938.19|16938.19|16938.19|16938.19|0
1623240650000|2021-06-09 12:10:50|16934.22|16934.22|16934.22|16934.22|16934.22|16934.22|16934.22|16934.22|0
1623240670000|2021-06-09 12:11:10|16932.82|16932.82|16931.42|16931.42|16932.82|16932.82|16931.42|16931.42|0
1623240710000|2021-06-09 12:11:50|16930.28|16930.28|16930.28|16930.28|16930.28|16930.28|16930.28|16930.28|0
1623240730000|2021-06-09 12:12:10|16929.13|16929.13|16929.13|16929.13|16929.13|16929.13|16929.13|16929.13|0
1623240740000|2021-06-09 12:12:20|16927.73|16927.73|16927.73|16927.73|16927.73|16927.73|16927.73|16927.73|0
1623240810000|2021-06-09 12:13:30|16931.7|16931.7|16931.7|16931.7|16931.7|16931.7|16931.7|16931.7|0
1623240820000|2021-06-09 12:13:40|16930.3|16930.3|16933.1|16933.1|16933.1|16933.1|16930.3|16930.3|0
1623241030000|2021-06-09 12:17:10|16929.13|16929.13|16929.13|16929.13|16929.13|16929.13|16929.13|16929.13|0
1623241080000|2021-06-09 12:18:00|16924.93|16924.93|16927.73|16927.73|16927.73|16927.73|16924.93|16924.93|0
1623241280000|2021-06-09 12:21:20|16923.76|16923.76|16923.76|16923.76|16923.76|16923.76|16923.76|16923.76|0
1623241410000|2021-06-09 12:23:30|16919.8|16919.8|16919.8|16919.8|16919.8|16919.8|16919.8|16919.8|0
1623241450000|2021-06-09 12:24:10|16918.4|16918.4|16918.4|16918.4|16918.4|16918.4|16918.4|16918.4|0
1623241620000|2021-06-09 12:27:00|16914.2|16914.2|16914.2|16914.2|16914.2|16914.2|16914.2|16914.2|0
1623241760000|2021-06-09 12:29:20|16918.17|16918.17|16918.17|16918.17|16918.17|16918.17|16918.17|16918.17|0
1623241820000|2021-06-09 12:30:20|16922.14|16922.14|16922.14|16922.14|16922.14|16922.14|16922.14|16922.14|0
1623241840000|2021-06-09 12:30:40|16923.54|16923.54|16923.54|16923.54|16923.54|16923.54|16923.54|16923.54|0
1623241870000|2021-06-09 12:31:10|16924.68|16924.68|16924.68|16924.68|16924.68|16924.68|16924.68|16924.68|0
1623241920000|2021-06-09 12:32:00|16923.29|16923.29|16923.29|16923.29|16923.29|16923.29|16923.29|16923.29|0
1623242130000|2021-06-09 12:35:30|16927.25|16927.25|16927.25|16927.25|16927.25|16927.25|16927.25|16927.25|0
1623242160000|2021-06-09 12:36:00|16931.22|16931.22|16931.22|16931.22|16931.22|16931.22|16931.22|16931.22|0
1623242240000|2021-06-09 12:37:20|16935.42|16935.42|16935.42|16935.42|16935.42|16935.42|16935.42|16935.42|0
1623242250000|2021-06-09 12:37:30|16931.45|16931.45|16934.24|16934.24|16934.24|16934.24|16931.45|16931.45|0
1623242280000|2021-06-09 12:38:00|16932.85|16932.85|16932.85|16932.85|16932.85|16932.85|16932.85|16932.85|0
1623242370000|2021-06-09 12:39:30|16930.05|16930.05|16930.05|16930.05|16930.05|16930.05|16930.05|16930.05|0
1623242530000|2021-06-09 12:42:10|16931.2|16931.2|16931.2|16931.2|16931.2|16931.2|16931.2|16931.2|0
1623242590000|2021-06-09 12:43:10|16928.9|16928.9|16928.9|16928.9|16928.9|16928.9|16928.9|16928.9|0
1623242610000|2021-06-09 12:43:30|16924.93|16924.93|16924.93|16924.93|16924.93|16924.93|16924.93|16924.93|0
1623242720000|2021-06-09 12:45:20|16930.53|16930.53|16930.53|16930.53|16930.53|16930.53|16930.53|16930.53|0
1623242730000|2021-06-09 12:45:30|16931.92|16931.92|16931.92|16931.92|16931.92|16931.92|16931.92|16931.92|0
1623242760000|2021-06-09 12:46:00|16929.13|16929.13|16929.13|16929.13|16929.13|16929.13|16929.13|16929.13|0
1623242890000|2021-06-09 12:48:10|16925.16|16925.16|16925.16|16925.16|16925.16|16925.16|16925.16|16925.16|0
1623242910000|2021-06-09 12:48:30|16920.97|16920.97|16920.97|16920.97|16920.97|16920.97|16920.97|16920.97|0
1623242950000|2021-06-09 12:49:10|16923.76|16923.76|16923.76|16923.76|16923.76|16923.76|16923.76|16923.76|0
1623243090000|2021-06-09 12:51:30|16922.36|16922.36|16922.36|16922.36|16922.36|16922.36|16922.36|16922.36|0
1623243150000|2021-06-09 12:52:30|16926.33|16926.33|16926.33|16926.33|16926.33|16926.33|16926.33|16926.33|0
1623243180000|2021-06-09 12:53:00|16922.36|16922.36|16922.36|16922.36|16922.36|16922.36|16922.36|16922.36|0
1623243190000|2021-06-09 12:53:10|16918.4|16918.4|16922.36|16922.36|16922.36|16922.36|16918.4|16918.4|0
1623243380000|2021-06-09 12:56:20|16920.97|16920.97|16920.97|16920.97|16920.97|16920.97|16920.97|16920.97|0
1623243480000|2021-06-09 12:58:00|16919.82|16919.82|16919.82|16919.82|16919.82|16919.82|16919.82|16919.82|0
1623243500000|2021-06-09 12:58:20|16923.79|16923.79|16923.79|16923.79|16923.79|16923.79|16923.79|16923.79|0
1623243680000|2021-06-09 13:01:20|16925.18|16925.18|16925.18|16925.18|16925.18|16925.18|16925.18|16925.18|0
1623243840000|2021-06-09 13:04:00|16923.09|16923.09|16925.18|16925.18|16925.18|16925.18|16923.09|16923.09|0
1623243850000|2021-06-09 13:04:10|16926.58|16926.58|16926.58|16926.58|16926.58|16926.58|16926.58|16926.58|0
1623243860000|2021-06-09 13:04:20|16927.98|16927.98|16927.98|16927.98|16927.98|16927.98|16927.98|16927.98|0
1623243900000|2021-06-09 13:05:00|16929.13|16929.13|16929.13|16929.13|16929.13|16929.13|16929.13|16929.13|0
1623244040000|2021-06-09 13:07:20|16925.16|16925.16|16922.59|16922.59|16925.16|16925.16|16921.19|16921.19|0
1623244200000|2021-06-09 13:10:00|16921.19|16921.19|16921.19|16921.19|16921.19|16921.19|16921.19|16921.19|0
1623244210000|2021-06-09 13:10:10|16920.05|16920.05|16920.05|16920.05|16920.05|16920.05|16920.05|16920.05|0
1623244260000|2021-06-09 13:11:00|16918.65|16918.65|16918.65|16918.65|16918.65|16918.65|16918.65|16918.65|0
1623244300000|2021-06-09 13:11:40|16917.25|16917.25|16920.55|16920.55|16922.84|16922.84|16917.25|16917.25|0
1623244400000|2021-06-09 13:13:20|16919.15|16919.15|16919.15|16919.15|16919.15|16919.15|16919.15|16919.15|0
1623244500000|2021-06-09 13:15:00|16923.11|16923.11|16927.08|16927.08|16927.08|16927.08|16923.11|16923.11|0
1623244860000|2021-06-09 13:21:00|16928.48|16928.48|16928.48|16928.48|16928.48|16928.48|16928.48|16928.48|0
1623244920000|2021-06-09 13:22:00|16927.08|16927.08|16925.68|16925.68|16927.08|16927.08|16925.68|16925.68|0
1623244950000|2021-06-09 13:22:30|16924.29|16924.29|16924.29|16924.29|16924.29|16924.29|16924.29|16924.29|0
1623245010000|2021-06-09 13:23:30|16921.49|16921.49|16921.49|16921.49|16921.49|16921.49|16921.49|16921.49|0
1623245170000|2021-06-09 13:26:10|16917.52|16917.52|16916.37|16916.37|16917.52|16917.52|16916.37|16916.37|0
1623245350000|2021-06-09 13:29:10|16919.17|16919.17|16919.17|16919.17|16919.17|16919.17|16919.17|16919.17|0
1623245510000|2021-06-09 13:31:50|16921.97|16921.97|16921.97|16921.97|16921.97|16921.97|16921.97|16921.97|0
1623245530000|2021-06-09 13:32:10|16918|16918|16918|16918|16918|16918|16918|16918|0
1623245540000|2021-06-09 13:32:20|16916.6|16916.6|16918|16918|16918|16918|16916.6|16916.6|0
1623245770000|2021-06-09 13:36:10|16916.6|16916.6|16916.6|16916.6|16916.6|16916.6|16916.6|16916.6|0
1623245830000|2021-06-09 13:37:10|16915.2|16915.2|16915.2|16915.2|16915.2|16915.2|16915.2|16915.2|0
1623245960000|2021-06-09 13:39:20|16913.8|16913.8|16913.8|16913.8|16913.8|16913.8|16913.8|16913.8|0
1623246010000|2021-06-09 13:40:10|16915.2|16915.2|16909.61|16909.61|16915.2|16915.2|16909.61|16909.61|0
1623246060000|2021-06-09 13:41:00|16908.46|16908.46|16908.46|16908.46|16908.46|16908.46|16908.46|16908.46|0
1623246080000|2021-06-09 13:41:20|16907.31|16907.31|16903.37|16903.37|16907.31|16907.31|16903.37|16903.37|0
1623246090000|2021-06-09 13:41:30|16902.22|16902.22|16902.22|16902.22|16902.22|16902.22|16902.22|16902.22|0
1623246100000|2021-06-09 13:41:40|16898.26|16898.26|16898.26|16898.26|16898.26|16898.26|16898.26|16898.26|0
1623246170000|2021-06-09 13:42:50|16900.55|16900.55|16901.95|16901.95|16901.95|16901.95|16900.55|16900.55|0
1623246180000|2021-06-09 13:43:00|16900.8|16900.8|16900.8|16900.8|16900.8|16900.8|16900.8|16900.8|0
1623246210000|2021-06-09 13:43:30|16902.2|16902.2|16902.2|16902.2|16902.2|16902.2|16902.2|16902.2|0
1623246320000|2021-06-09 13:45:20|16903.6|16903.6|16903.6|16903.6|16903.6|16903.6|16903.6|16903.6|0
1623246350000|2021-06-09 13:45:50|16902.2|16902.2|16900.8|16900.8|16902.2|16902.2|16900.8|16900.8|0
1623246400000|2021-06-09 13:46:40|16912.7|16912.7|16908.74|16908.74|16912.7|16912.7|16908.74|16908.74|0
1623246460000|2021-06-09 13:47:40|16904.54|16904.54|16903.39|16903.39|16904.54|16904.54|16903.39|16903.39|0
1623246470000|2021-06-09 13:47:50|16902.25|16902.25|16902.25|16902.25|16902.25|16902.25|16902.25|16902.25|0
1623246490000|2021-06-09 13:48:10|16903.64|16903.64|16903.64|16903.64|16903.64|16903.64|16902.25|16902.25|0
1623246540000|2021-06-09 13:49:00|16902.25|16902.25|16902.25|16902.25|16902.25|16902.25|16902.25|16902.25|0
1623246550000|2021-06-09 13:49:10|16900.85|16900.85|16900.85|16900.85|16900.85|16900.85|16900.85|16900.85|0
1623246560000|2021-06-09 13:49:20|16907.14|16907.14|16909.24|16909.24|16909.24|16909.24|16907.14|16907.14|0
1623246570000|2021-06-09 13:49:30|16906.44|16906.44|16907.84|16907.84|16907.84|16907.84|16906.44|16906.44|0
1623246580000|2021-06-09 13:49:40|16912.03|16912.03|16912.03|16912.03|16912.03|16912.03|16912.03|16912.03|0
1623246590000|2021-06-09 13:49:50|16910.63|16910.63|16910.63|16910.63|16910.63|16910.63|16910.63|16910.63|0
1623246650000|2021-06-09 13:50:50|16906.67|16906.67|16906.67|16906.67|16906.67|16906.67|16906.67|16906.67|0
1623246660000|2021-06-09 13:51:00|16905.27|16905.27|16902.47|16902.47|16905.27|16905.27|16902.47|16902.47|0
1623246800000|2021-06-09 13:53:20|16900.18|16900.18|16900.18|16900.18|16900.18|16900.18|16900.18|16900.18|0
1623246840000|2021-06-09 13:54:00|16904.37|16904.37|16902.97|16902.97|16904.37|16904.37|16902.97|16902.97|0
1623246850000|2021-06-09 13:54:10|16901.57|16901.57|16901.57|16901.57|16901.57|16901.57|16901.57|16901.57|0
1623246860000|2021-06-09 13:54:20|16900.18|16900.18|16899.48|16899.48|16900.18|16900.18|16899.48|16899.48|0
1623246880000|2021-06-09 13:54:40|16900.63|16900.63|16900.63|16900.63|16900.63|16900.63|16900.63|16900.63|0
1623246930000|2021-06-09 13:55:30|16910.66|16910.66|16910.66|16910.66|16910.66|16910.66|16910.66|16910.66|0
1623246960000|2021-06-09 13:56:00|16914.63|16914.63|16914.63|16914.63|16914.63|16914.63|16914.63|16914.63|0
1623247100000|2021-06-09 13:58:20|16918.59|16918.59|16918.59|16918.59|16918.59|16918.59|16918.59|16918.59|0
1623247150000|2021-06-09 13:59:10|16919.99|16919.99|16922.09|16922.09|16924.19|16924.19|16919.99|16919.99|0
1623247230000|2021-06-09 14:00:30|16925.58|16925.58|16926.98|16926.98|16926.98|16926.98|16925.58|16925.58|0
1623247260000|2021-06-09 14:01:00|16930.48|16930.48|16928.18|16928.18|16930.48|16930.48|16928.18|16928.18|0
1623247270000|2021-06-09 14:01:10|16927.03|16927.03|16927.03|16927.03|16927.03|16927.03|16927.03|16927.03|0
1623247290000|2021-06-09 14:01:30|16929.33|16929.33|16929.33|16929.33|16929.33|16929.33|16929.33|16929.33|0
1623247340000|2021-06-09 14:02:20|16930.03|16930.03|16931.43|16931.43|16931.43|16931.43|16930.03|16930.03|0
1623247400000|2021-06-09 14:03:20|16932.82|16932.82|16932.82|16932.82|16932.82|16932.82|16932.82|16932.82|0
1623247470000|2021-06-09 14:04:30|16930.03|16930.03|16927.23|16927.23|16930.03|16930.03|16927.23|16927.23|0
1623247490000|2021-06-09 14:04:50|16923.26|16923.26|16923.26|16923.26|16923.26|16923.26|16923.26|16923.26|0
1623247560000|2021-06-09 14:06:00|16924.41|16924.41|16924.41|16924.41|16924.41|16924.41|16924.41|16924.41|0
1623247580000|2021-06-09 14:06:20|16927.21|16927.21|16928.38|16928.38|16931.18|16931.18|16927.21|16927.21|0
1623247630000|2021-06-09 14:07:10|16929.53|16929.53|16929.53|16929.53|16929.53|16929.53|16929.53|16929.53|0
1623247640000|2021-06-09 14:07:20|16933.5|16933.5|16933.5|16933.5|16933.5|16933.5|16933.5|16933.5|0
1623247690000|2021-06-09 14:08:10|16934.64|16934.64|16934.64|16934.64|16934.64|16934.64|16934.64|16934.64|0
1623247740000|2021-06-09 14:09:00|16937.44|16937.44|16937.44|16937.44|16937.44|16937.44|16937.44|16937.44|0
1623247750000|2021-06-09 14:09:10|16929.5|16929.5|16929.5|16929.5|16929.5|16929.5|16929.5|16929.5|0
1623247790000|2021-06-09 14:09:50|16926.71|16926.71|16926.71|16926.71|16926.71|16926.71|16926.71|16926.71|0
1623247830000|2021-06-09 14:10:30|16929.5|16929.5|16929.5|16929.5|16930.9|16930.9|16929.5|16929.5|0
1623247870000|2021-06-09 14:11:10|16933.47|16933.47|16933.47|16933.47|16933.47|16933.47|16933.47|16933.47|0
1623247890000|2021-06-09 14:11:30|16937.44|16937.44|16937.44|16937.44|16937.44|16937.44|16937.44|16937.44|0
1623247970000|2021-06-09 14:12:50|16929.5|16929.5|16929.5|16929.5|16929.5|16929.5|16929.5|16929.5|0
1623248040000|2021-06-09 14:14:00|16927.21|16927.21|16927.21|16927.21|16927.21|16927.21|16927.21|16927.21|0
1623248060000|2021-06-09 14:14:20|16928.61|16928.61|16933.75|16933.75|16933.75|16933.75|16925.81|16925.81|0
1623248070000|2021-06-09 14:14:30|16936.54|16936.54|16936.54|16936.54|16936.54|16936.54|16936.54|16936.54|0
1623248140000|2021-06-09 14:15:40|16937.94|16937.94|16937.94|16937.94|16937.94|16937.94|16937.94|16937.94|0
1623248390000|2021-06-09 14:19:50|16936.54|16936.54|16936.54|16936.54|16936.54|16936.54|16936.54|16936.54|0
1623248400000|2021-06-09 14:20:00|16937.94|16937.94|16939.34|16939.34|16939.34|16939.34|16937.94|16937.94|0
1623248420000|2021-06-09 14:20:20|16932.35|16932.35|16931.2|16931.2|16932.35|16932.35|16931.2|16931.2|0
1623248460000|2021-06-09 14:21:00|16929.8|16929.8|16929.8|16929.8|16929.8|16929.8|16929.8|16929.8|0
1623248550000|2021-06-09 14:22:30|16931.9|16931.9|16931.9|16931.9|16931.9|16931.9|16931.9|16931.9|0
1623248580000|2021-06-09 14:23:00|16935.87|16935.87|16939.36|16939.36|16939.36|16939.36|16935.87|16935.87|0
1623248590000|2021-06-09 14:23:10|16937.96|16937.96|16936.57|16936.57|16937.96|16937.96|16936.57|16936.57|0
1623248670000|2021-06-09 14:24:30|16932.6|16932.6|16932.6|16932.6|16932.6|16932.6|16932.6|16932.6|0
1623248820000|2021-06-09 14:27:00|16933.75|16933.75|16923.96|16923.96|16933.75|16933.75|16923.96|16923.96|0
1623248840000|2021-06-09 14:27:20|16925.36|16925.36|16923.96|16923.96|16925.36|16925.36|16923.96|16923.96|0
1623248910000|2021-06-09 14:28:30|16922.56|16922.56|16922.56|16922.56|16922.56|16922.56|16922.56|16922.56|0
1623248970000|2021-06-09 14:29:30|16916.97|16916.97|16916.97|16916.97|16916.97|16916.97|16916.97|16916.97|0
1623248980000|2021-06-09 14:29:40|16915.57|16915.57|16915.57|16915.57|16915.57|16915.57|16915.57|16915.57|0
