1619766910000|2021-04-30 07:15:10|18845.07|18845.07|18845.07|18845.07|18845.07|18845.07|18845.07|18845.07|0
1619766930000|2021-04-30 07:15:30|18849.1|18849.1|18849.1|18849.1|18849.1|18849.1|18849.1|18849.1|0
1619766950000|2021-04-30 07:15:50|18850.52|18850.52|18832.32|18832.32|18850.52|18850.52|18832.32|18832.32|0
1619766960000|2021-04-30 07:16:00|18830.52|18830.52|18828.47|18828.47|18830.52|18830.52|18828.47|18828.47|0
1619766970000|2021-04-30 07:16:10|18827|18827|18827|18827|18827|18827|18827|18827|0
1619766980000|2021-04-30 07:16:20|18825.85|18825.85|18825.85|18825.85|18825.85|18825.85|18825.85|18825.85|0
1619766990000|2021-04-30 07:16:30|18824.04|18824.04|18825.36|18825.36|18825.36|18825.36|18823.55|18823.55|0
1619767020000|2021-04-30 07:17:00|18823.75|18823.75|18826.16|18826.16|18826.16|18826.16|18822.94|18822.94|0
1619767030000|2021-04-30 07:17:10|18827.58|18827.58|18814.77|18814.77|18827.58|18827.58|18812.35|18812.35|0
1619767040000|2021-04-30 07:17:20|18812.35|18812.35|18812.35|18812.35|18812.35|18812.35|18812.35|18812.35|0
1619767090000|2021-04-30 07:18:10|18809.53|18809.53|18800.96|18800.96|18809.53|18809.53|18800.96|18800.96|0
1619767100000|2021-04-30 07:18:20|18800.52|18800.52|18799.72|18799.72|18800.52|18800.52|18799.72|18799.72|0
1619767130000|2021-04-30 07:18:50|18800.1|18800.1|18801.64|18801.64|18801.64|18801.64|18800.1|18800.1|0
1619767140000|2021-04-30 07:19:00|18799.59|18799.59|18799.59|18799.59|18799.59|18799.59|18799.59|18799.59|0
1619767150000|2021-04-30 07:19:10|18800.03|18800.03|18800.25|18800.25|18800.25|18800.25|18800.03|18800.03|0
1619767160000|2021-04-30 07:19:20|18800.7|18800.7|18803.1|18803.1|18803.1|18803.1|18800.7|18800.7|0
1619767170000|2021-04-30 07:19:30|18802.65|18802.65|18799.83|18799.83|18802.65|18802.65|18799.83|18799.83|0
1619767180000|2021-04-30 07:19:40|18799.61|18799.61|18802.27|18802.27|18802.27|18802.27|18798.8|18798.8|0
1619767190000|2021-04-30 07:19:50|18800.85|18800.85|18799|18799|18803.44|18803.44|18799|18799|0
1619767200000|2021-04-30 07:20:00|18797.19|18797.19|18798.56|18798.56|18801.88|18801.88|18797.19|18797.19|0
1619767210000|2021-04-30 07:20:10|18796.04|18796.04|18796.04|18796.04|18796.04|18796.04|18796.04|18796.04|0
1619767220000|2021-04-30 07:20:20|18795.6|18795.6|18795.82|18795.82|18795.82|18795.82|18795.6|18795.6|0
1619767230000|2021-04-30 07:20:30|18796.48|18796.48|18800.7|18800.7|18800.7|18800.7|18796.48|18796.48|0
1619767240000|2021-04-30 07:20:40|18801.58|18801.58|18801.58|18801.58|18801.58|18801.58|18801.58|18801.58|0
1619767260000|2021-04-30 07:21:00|18802.02|18802.02|18801.36|18801.36|18802.02|18802.02|18801.36|18801.36|0
1619767270000|2021-04-30 07:21:10|18799.82|18799.82|18799.01|18799.01|18799.82|18799.82|18799.01|18799.01|0
1619767280000|2021-04-30 07:21:20|18797.99|18797.99|18797.99|18797.99|18797.99|18797.99|18797.99|18797.99|0
1619767290000|2021-04-30 07:21:30|18798.65|18798.65|18798.65|18798.65|18798.65|18798.65|18798.65|18798.65|0
1619767310000|2021-04-30 07:21:50|18799.46|18799.46|18799.46|18799.46|18799.46|18799.46|18799.46|18799.46|0
1619767320000|2021-04-30 07:22:00|18800.56|18800.56|18813.52|18813.52|18813.52|18813.52|18800.56|18800.56|0
1619767330000|2021-04-30 07:22:10|18813.07|18813.07|18813.07|18813.07|18813.07|18813.07|18813.07|18813.07|0
1619767350000|2021-04-30 07:22:30|18814.22|18814.22|18814.48|18814.48|18814.48|18814.48|18813.47|18813.47|0
1619767360000|2021-04-30 07:22:40|18814.68|18814.68|18814.89|18814.89|18814.89|18814.89|18814.68|18814.68|0
1619767390000|2021-04-30 07:23:10|18814.08|18814.08|18814.08|18814.08|18814.08|18814.08|18814.08|18814.08|0
1619767400000|2021-04-30 07:23:20|18815.62|18815.62|18815.62|18815.62|18815.62|18815.62|18815.62|18815.62|0
1619767430000|2021-04-30 07:23:50|18818.45|18818.45|18818.75|18818.75|18818.75|18818.75|18817.65|18817.65|0
1619767440000|2021-04-30 07:24:00|18819.77|18819.77|18820.58|18820.58|18820.58|18820.58|18819.77|18819.77|0
1619767480000|2021-04-30 07:24:40|18824.03|18824.03|18828.77|18828.77|18828.77|18828.77|18824.03|18824.03|0
1619767490000|2021-04-30 07:24:50|18829.58|18829.58|18832.61|18832.61|18832.61|18832.61|18829.58|18829.58|0
1619767520000|2021-04-30 07:25:20|18831.46|18831.46|18831.97|18831.97|18832.48|18832.48|18831.46|18831.46|0
1619767540000|2021-04-30 07:25:40|18830.21|18830.21|18830.21|18830.21|18830.21|18830.21|18830.21|18830.21|0
1619767550000|2021-04-30 07:25:50|18830.65|18830.65|18829.76|18829.76|18830.65|18830.65|18829.76|18829.76|0
1619767570000|2021-04-30 07:26:10|18830.57|18830.57|18832.18|18832.18|18832.18|18832.18|18830.57|18830.57|0
1619767580000|2021-04-30 07:26:20|18844.67|18844.67|18844.67|18844.67|18844.67|18844.67|18844.67|18844.67|0
1619767590000|2021-04-30 07:26:30|18846.2|18846.2|18846.2|18846.2|18846.2|18846.2|18846.2|18846.2|0
1619767600000|2021-04-30 07:26:40|18846.61|18846.61|18846.61|18846.61|18846.61|18846.61|18846.61|18846.61|0
1619767610000|2021-04-30 07:26:50|18848.26|18848.26|18848.26|18848.26|18848.26|18848.26|18848.26|18848.26|0
1619767620000|2021-04-30 07:27:00|18845.94|18845.94|18845.94|18845.94|18845.94|18845.94|18845.13|18845.13|0
1619767630000|2021-04-30 07:27:10|18842.86|18842.86|18842.86|18842.86|18842.86|18842.86|18842.86|18842.86|0
1619767640000|2021-04-30 07:27:20|18845.57|18845.57|18845.57|18845.57|18845.57|18845.57|18845.57|18845.57|0
1619767680000|2021-04-30 07:28:00|18842.74|18842.74|18842.74|18842.74|18842.74|18842.74|18842.74|18842.74|0
1619767710000|2021-04-30 07:28:30|18843.29|18843.29|18843.29|18843.29|18843.29|18843.29|18843.29|18843.29|0
1619767720000|2021-04-30 07:28:40|18842.39|18842.39|18842.39|18842.39|18842.39|18842.39|18842.39|18842.39|0
1619767730000|2021-04-30 07:28:50|18845.1|18845.1|18845.1|18845.1|18845.1|18845.1|18845.1|18845.1|0
1619767740000|2021-04-30 07:29:00|18846.12|18846.12|18844.11|18844.11|18846.12|18846.12|18843.7|18843.7|0
1619767770000|2021-04-30 07:29:30|18845.72|18845.72|18844.92|18844.92|18845.72|18845.72|18844.92|18844.92|0
1619767780000|2021-04-30 07:29:40|18842.93|18842.93|18842.93|18842.93|18842.93|18842.93|18842.93|18842.93|0
1619767800000|2021-04-30 07:30:00|18841.39|18841.39|18825.33|18825.33|18841.39|18841.39|18825.33|18825.33|0
1619767810000|2021-04-30 07:30:10|18826.8|18826.8|18826.8|18826.8|18826.8|18826.8|18826.8|18826.8|0
1619767840000|2021-04-30 07:30:40|18825|18825|18825|18825|18825|18825|18825|18825|0
1619767860000|2021-04-30 07:31:00|18825.8|18825.8|18825|18825|18825.8|18825.8|18825|18825|0
1619767880000|2021-04-30 07:31:20|18826.65|18826.65|18826.65|18826.65|18826.65|18826.65|18826.65|18826.65|0
1619767900000|2021-04-30 07:31:40|18825.23|18825.23|18825.23|18825.23|18825.23|18825.23|18825.23|18825.23|0
1619767910000|2021-04-30 07:31:50|18823.58|18823.58|18822.23|18822.23|18823.58|18823.58|18822.23|18822.23|0
1619767920000|2021-04-30 07:32:00|18821.08|18821.08|18819.15|18819.15|18821.98|18821.98|18819.15|18819.15|0
1619767930000|2021-04-30 07:32:10|18818.66|18818.66|18817.85|18817.85|18818.66|18818.66|18817.85|18817.85|0
1619767940000|2021-04-30 07:32:20|18815.8|18815.8|18815.8|18815.8|18815.8|18815.8|18815.8|18815.8|0
1619767960000|2021-04-30 07:32:40|18816.61|18816.61|18816.61|18816.61|18816.61|18816.61|18816.61|18816.61|0
1619767970000|2021-04-30 07:32:50|18818.26|18818.26|18819.01|18819.01|18819.01|18819.01|18818.26|18818.26|0
1619768010000|2021-04-30 07:33:30|18820.63|18820.63|18820.63|18820.63|18820.63|18820.63|18820.63|18820.63|0
1619768020000|2021-04-30 07:33:40|18822.43|18822.43|18821.41|18821.41|18822.43|18822.43|18821.41|18821.41|0
1619768030000|2021-04-30 07:33:50|18821.96|18821.96|18821.41|18821.41|18821.96|18821.96|18821.41|18821.41|0
1619768040000|2021-04-30 07:34:00|18820.89|18820.89|18820.89|18820.89|18820.89|18820.89|18820.89|18820.89|0
1619768060000|2021-04-30 07:34:20|18820.34|18820.34|18820.34|18820.34|18820.34|18820.34|18820.34|18820.34|0
1619768070000|2021-04-30 07:34:30|18823.17|18823.17|18823.17|18823.17|18823.17|18823.17|18823.17|18823.17|0
1619768100000|2021-04-30 07:35:00|18826|18826|18830.23|18830.23|18830.23|18830.23|18826|18826|0
1619768150000|2021-04-30 07:35:50|18830.63|18830.63|18830.43|18830.43|18830.63|18830.63|18830.43|18830.43|0
1619768160000|2021-04-30 07:36:00|18829.33|18829.33|18828.92|18828.92|18829.33|18829.33|18828.92|18828.92|0
1619768170000|2021-04-30 07:36:10|18828.02|18828.02|18828.02|18828.02|18828.02|18828.02|18828.02|18828.02|0
1619768200000|2021-04-30 07:36:40|18826.63|18826.63|18822.01|18822.01|18826.63|18826.63|18822.01|18822.01|0
1619768210000|2021-04-30 07:36:50|18820.54|18820.54|18819.99|18819.99|18820.54|18820.54|18819.99|18819.99|0
1619768250000|2021-04-30 07:37:30|18819.38|18819.38|18819.38|18819.38|18819.38|18819.38|18819.38|18819.38|0
1619768290000|2021-04-30 07:38:10|18818.28|18818.28|18818.28|18818.28|18818.28|18818.28|18818.28|18818.28|0
1619768300000|2021-04-30 07:38:20|18819.93|18819.93|18818.31|18818.31|18819.93|18819.93|18818.31|18818.31|0
1619768310000|2021-04-30 07:38:30|18815.36|18815.36|18810.92|18810.92|18815.36|18815.36|18810.92|18810.92|0
1619768320000|2021-04-30 07:38:40|18811.7|18811.7|18810.55|18810.55|18811.7|18811.7|18810.55|18810.55|0
1619768340000|2021-04-30 07:39:00|18809.94|18809.94|18809.53|18809.53|18809.94|18809.94|18809.53|18809.53|0
1619768350000|2021-04-30 07:39:10|18808.98|18808.98|18800.3|18800.3|18808.98|18808.98|18800.3|18800.3|0
1619768360000|2021-04-30 07:39:20|18799.75|18799.75|18798.11|18798.11|18799.75|18799.75|18798.11|18798.11|0
1619768370000|2021-04-30 07:39:30|18796.96|18796.96|18796.96|18796.96|18796.96|18796.96|18796.96|18796.96|0
1619768380000|2021-04-30 07:39:40|18796.15|18796.15|18796.15|18796.15|18796.15|18796.15|18796.15|18796.15|0
1619768410000|2021-04-30 07:40:10|18796.67|18796.67|18796.67|18796.67|18796.67|18796.67|18796.67|18796.67|0
1619768420000|2021-04-30 07:40:20|18796.15|18796.15|18796.15|18796.15|18796.15|18796.15|18796.15|18796.15|0
1619768460000|2021-04-30 07:41:00|18795.6|18795.6|18795.6|18795.6|18795.6|18795.6|18795.6|18795.6|0
1619768470000|2021-04-30 07:41:10|18796.75|18796.75|18797.56|18797.56|18797.56|18797.56|18796.75|18796.75|0
1619768510000|2021-04-30 07:41:50|18796.14|18796.14|18796.14|18796.14|18796.14|18796.14|18796.14|18796.14|0
1619768520000|2021-04-30 07:42:00|18798.56|18798.56|18798.56|18798.56|18798.56|18798.56|18798.56|18798.56|0
1619768530000|2021-04-30 07:42:10|18797.66|18797.66|18796.85|18796.85|18797.66|18797.66|18796.85|18796.85|0
1619768550000|2021-04-30 07:42:30|18796.05|18796.05|18795.64|18795.64|18796.05|18796.05|18795.64|18795.64|0
1619768570000|2021-04-30 07:42:50|18794.54|18794.54|18793.56|18793.56|18794.54|18794.54|18793.56|18793.56|0
1619768580000|2021-04-30 07:43:00|18793.36|18793.36|18792.2|18792.2|18793.36|18793.36|18792.2|18792.2|0
1619768590000|2021-04-30 07:43:10|18790.88|18790.88|18789.78|18789.78|18790.88|18790.88|18789.78|18789.78|0
1619768610000|2021-04-30 07:43:30|18786.95|18786.95|18786.95|18786.95|18786.95|18786.95|18786.95|18786.95|0
1619768660000|2021-04-30 07:44:20|18787.76|18787.76|18787.76|18787.76|18787.76|18787.76|18787.76|18787.76|0
1619768670000|2021-04-30 07:44:30|18788.91|18788.91|18788.91|18788.91|18788.91|18788.91|18788.91|18788.91|0
1619768680000|2021-04-30 07:44:40|18789.81|18789.81|18789.81|18789.81|18789.81|18789.81|18789.81|18789.81|0
1619768700000|2021-04-30 07:45:00|18789|18789|18787.65|18787.65|18789|18789|18787.65|18787.65|0
1619768710000|2021-04-30 07:45:10|18786.63|18786.63|18778.3|18778.3|18786.63|18786.63|18778.3|18778.3|0
1619768720000|2021-04-30 07:45:20|18779.2|18779.2|18779.2|18779.2|18779.2|18779.2|18779.2|18779.2|0
1619768770000|2021-04-30 07:46:10|18782.03|18782.03|18780.49|18780.49|18782.03|18782.03|18780.49|18780.49|0
1619768790000|2021-04-30 07:46:30|18777.64|18777.64|18773.95|18773.95|18777.64|18777.64|18773.95|18773.95|0
1619768820000|2021-04-30 07:47:00|18773.4|18773.4|18773.4|18773.4|18773.4|18773.4|18773.4|18773.4|0
1619768830000|2021-04-30 07:47:10|18773.19|18773.19|18772.64|18772.64|18773.19|18773.19|18772.64|18772.64|0
1619768860000|2021-04-30 07:47:40|18772.86|18772.86|18772.86|18772.86|18772.86|18772.86|18772.86|18772.86|0
1619768880000|2021-04-30 07:48:00|18773.68|18773.68|18769.43|18769.43|18773.68|18773.68|18769.43|18769.43|0
1619768900000|2021-04-30 07:48:20|18770.53|18770.53|18770.53|18770.53|18770.53|18770.53|18770.53|18770.53|0
1619768920000|2021-04-30 07:48:40|18772.18|18772.18|18772.18|18772.18|18772.18|18772.18|18772.18|18772.18|0
1619768930000|2021-04-30 07:48:50|18771.63|18771.63|18771.63|18771.63|18771.63|18771.63|18771.63|18771.63|0
1619768940000|2021-04-30 07:49:00|18770.53|18770.53|18769.49|18769.49|18770.53|18770.53|18769.49|18769.49|0
1619768970000|2021-04-30 07:49:30|18770.64|18770.64|18770.64|18770.64|18770.64|18770.64|18770.64|18770.64|0
1619768980000|2021-04-30 07:49:40|18770.09|18770.09|18770.09|18770.09|18770.09|18770.09|18770.09|18770.09|0
1619768990000|2021-04-30 07:49:50|18771.71|18771.71|18771.71|18771.71|18771.71|18771.71|18771.71|18771.71|0
1619769000000|2021-04-30 07:50:00|18770.8|18770.8|18769|18769|18770.8|18770.8|18769|18769|0
1619769030000|2021-04-30 07:50:30|18767.9|18767.9|18760.98|18760.98|18767.9|18767.9|18760.98|18760.98|0
1619769040000|2021-04-30 07:50:40|18758.15|18758.15|18756.74|18756.74|18758.15|18758.15|18755.32|18755.32|0
1619769050000|2021-04-30 07:50:50|18755.93|18755.93|18755.93|18755.93|18755.93|18755.93|18755.93|18755.93|0
1619769070000|2021-04-30 07:51:10|18757.34|18757.34|18757.34|18757.34|18757.34|18757.34|18757.34|18757.34|0
1619769080000|2021-04-30 07:51:20|18756.19|18756.19|18756.19|18756.19|18756.19|18756.19|18756.19|18756.19|0
1619769090000|2021-04-30 07:51:30|18755.39|18755.39|18755.39|18755.39|18755.39|18755.39|18755.39|18755.39|0
1619769100000|2021-04-30 07:51:40|18753.58|18753.58|18753.58|18753.58|18753.58|18753.58|18753.58|18753.58|0
1619769110000|2021-04-30 07:51:50|18752.43|18752.43|18752.43|18752.43|18752.43|18752.43|18752.43|18752.43|0
1619769120000|2021-04-30 07:52:00|18753.58|18753.58|18750.95|18750.95|18753.58|18753.58|18750.95|18750.95|0
1619769130000|2021-04-30 07:52:10|18747.49|18747.49|18745.07|18745.07|18747.49|18747.49|18745.07|18745.07|0
1619769200000|2021-04-30 07:53:20|18747.27|18747.27|18750.47|18750.47|18750.47|18750.47|18747.27|18747.27|0
1619769220000|2021-04-30 07:53:40|18749.98|18749.98|18749.98|18749.98|18749.98|18749.98|18749.98|18749.98|0
1619769240000|2021-04-30 07:54:00|18751.13|18751.13|18751.13|18751.13|18751.13|18751.13|18751.13|18751.13|0
1619769300000|2021-04-30 07:55:00|18752.6|18752.6|18754.02|18754.02|18754.02|18754.02|18752.6|18752.6|0
1619769320000|2021-04-30 07:55:20|18753.22|18753.22|18753.22|18753.22|18753.22|18753.22|18753.22|18753.22|0
1619769330000|2021-04-30 07:55:30|18751.75|18751.75|18751.75|18751.75|18751.75|18751.75|18751.75|18751.75|0
1619769340000|2021-04-30 07:55:40|18750.33|18750.33|18750.33|18750.33|18750.33|18750.33|18750.33|18750.33|0
1619769350000|2021-04-30 07:55:50|18748.92|18748.92|18748.92|18748.92|18748.92|18748.92|18748.92|18748.92|0
1619769360000|2021-04-30 07:56:00|18746.87|18746.87|18743.38|18743.38|18746.87|18746.87|18742.48|18742.48|0
1619769370000|2021-04-30 07:56:10|18743.89|18743.89|18745.31|18745.31|18745.31|18745.31|18743.89|18743.89|0
1619769450000|2021-04-30 07:57:30|18747.11|18747.11|18747.11|18747.11|18747.11|18747.11|18747.11|18747.11|0
1619769460000|2021-04-30 07:57:40|18748.53|18748.53|18748.53|18748.53|18748.53|18748.53|18748.53|18748.53|0
1619769480000|2021-04-30 07:58:00|18745.21|18745.21|18743.4|18743.4|18745.21|18745.21|18743.4|18743.4|0
1619769520000|2021-04-30 07:58:40|18741.79|18741.79|18740.08|18740.08|18741.79|18741.79|18740.08|18740.08|0
1619769530000|2021-04-30 07:58:50|18735.84|18735.84|18734.43|18734.43|18735.84|18735.84|18734.43|18734.43|0
1619769560000|2021-04-30 07:59:20|18732.77|18732.77|18731.32|18731.32|18732.77|18732.77|18731.32|18731.32|0
1619769570000|2021-04-30 07:59:30|18730.55|18730.55|18730.55|18730.55|18730.55|18730.55|18730.55|18730.55|0
1619769600000|2021-04-30 08:00:00|18728.93|18728.93|18729.74|18729.74|18730.55|18730.55|18728.93|18728.93|0
1619769610000|2021-04-30 08:00:10|18727.93|18727.93|18727.13|18727.13|18727.93|18727.93|18727.13|18727.13|0
1619769620000|2021-04-30 08:00:20|18726.58|18726.58|18727.83|18727.83|18728.38|18728.38|18726.58|18726.58|0
1619769630000|2021-04-30 08:00:30|18727.39|18727.39|18726.41|18726.41|18727.39|18727.39|18726.41|18726.41|0
1619769650000|2021-04-30 08:00:50|18728.61|18728.61|18725|18725|18728.61|18728.61|18725|18725|0
1619769660000|2021-04-30 08:01:00|18724.6|18724.6|18722.62|18722.62|18724.82|18724.82|18722.62|18722.62|0
1619769670000|2021-04-30 08:01:10|18721.2|18721.2|18721.2|18721.2|18721.2|18721.2|18721.2|18721.2|0
1619769720000|2021-04-30 08:02:00|18723.01|18723.01|18723.56|18723.56|18723.56|18723.56|18723.01|18723.01|0
1619769730000|2021-04-30 08:02:10|18725.36|18725.36|18728.56|18728.56|18728.56|18728.56|18725.36|18725.36|0
1619769770000|2021-04-30 08:02:50|18730.37|18730.37|18730.37|18730.37|18730.37|18730.37|18730.37|18730.37|0
1619769780000|2021-04-30 08:03:00|18731.52|18731.52|18731.52|18731.52|18731.52|18731.52|18731.52|18731.52|0
1619769790000|2021-04-30 08:03:10|18730.37|18730.37|18731.52|18731.52|18731.52|18731.52|18730.37|18730.37|0
1619769800000|2021-04-30 08:03:20|18733.05|18733.05|18734.66|18734.66|18734.66|18734.66|18733.05|18733.05|0
1619769820000|2021-04-30 08:03:40|18736.08|18736.08|18736.08|18736.08|18736.08|18736.08|18736.08|18736.08|0
1619769840000|2021-04-30 08:04:00|18735.27|18735.27|18735.82|18735.82|18735.82|18735.82|18734.47|18734.47|0
1619769850000|2021-04-30 08:04:10|18734.8|18734.8|18734.8|18734.8|18734.8|18734.8|18734.8|18734.8|0
1619769870000|2021-04-30 08:04:30|18735.7|18735.7|18739.31|18739.31|18739.31|18739.31|18735.7|18735.7|0
1619769880000|2021-04-30 08:04:40|18740.96|18740.96|18741.86|18741.86|18741.86|18741.86|18740.96|18740.96|0
1619769910000|2021-04-30 08:05:10|18742.41|18742.41|18742.41|18742.41|18742.41|18742.41|18742.41|18742.41|0
1619769960000|2021-04-30 08:06:00|18743.51|18743.51|18743.51|18743.51|18743.51|18743.51|18743.51|18743.51|0
1619769980000|2021-04-30 08:06:20|18744.53|18744.53|18743.11|18743.11|18744.53|18744.53|18743.11|18743.11|0
1619769990000|2021-04-30 08:06:30|18744.53|18744.53|18744.53|18744.53|18744.53|18744.53|18744.53|18744.53|0
1619770010000|2021-04-30 08:06:50|18743.98|18743.98|18743.07|18743.07|18743.98|18743.98|18743.07|18743.07|0
1619770020000|2021-04-30 08:07:00|18738.03|18738.03|18735.63|18735.63|18738.03|18738.03|18735.63|18735.63|0
1619770030000|2021-04-30 08:07:10|18735.43|18735.43|18735.43|18735.43|18735.43|18735.43|18735.43|18735.43|0
1619770060000|2021-04-30 08:07:40|18734.33|18734.33|18731.62|18731.62|18734.33|18734.33|18731.62|18731.62|0
1619770080000|2021-04-30 08:08:00|18730.21|18730.21|18728.24|18728.24|18730.21|18730.21|18728.24|18728.24|0
1619770090000|2021-04-30 08:08:10|18727.85|18727.85|18728.88|18728.88|18728.88|18728.88|18727.85|18727.85|0
1619770120000|2021-04-30 08:08:40|18730.53|18730.53|18730.53|18730.53|18730.53|18730.53|18730.53|18730.53|0
1619770140000|2021-04-30 08:09:00|18729.11|18729.11|18729.11|18729.11|18729.11|18729.11|18729.11|18729.11|0
1619770160000|2021-04-30 08:09:20|18730.21|18730.21|18730.21|18730.21|18730.21|18730.21|18730.21|18730.21|0
1619770190000|2021-04-30 08:09:50|18727.91|18727.91|18727.01|18727.01|18727.91|18727.91|18727.01|18727.01|0
1619770200000|2021-04-30 08:10:00|18725.36|18725.36|18727.27|18727.27|18727.27|18727.27|18724.85|18724.85|0
1619770230000|2021-04-30 08:10:30|18726.86|18726.86|18726.86|18726.86|18726.86|18726.86|18726.86|18726.86|0
1619770260000|2021-04-30 08:11:00|18726.37|18726.37|18723.92|18723.92|18726.37|18726.37|18723.43|18723.43|0
1619770270000|2021-04-30 08:11:10|18724.9|18724.9|18717.68|18717.68|18724.9|18724.9|18717.68|18717.68|0
1619770280000|2021-04-30 08:11:20|18717.48|18717.48|18717.48|18717.48|18717.48|18717.48|18717.48|18717.48|0
1619770290000|2021-04-30 08:11:30|18716.38|18716.38|18716.38|18716.38|18716.38|18716.38|18716.38|18716.38|0
1619770310000|2021-04-30 08:11:50|18717.53|18717.53|18717.53|18717.53|18717.53|18717.53|18717.53|18717.53|0
1619770320000|2021-04-30 08:12:00|18718.63|18718.63|18718.63|18718.63|18720.05|18720.05|18718.63|18718.63|0
1619770340000|2021-04-30 08:12:20|18719.18|18719.18|18719.18|18719.18|18719.18|18719.18|18719.18|18719.18|0
1619770380000|2021-04-30 08:13:00|18719.67|18719.67|18720.49|18720.49|18720.49|18720.49|18719.59|18719.59|0
1619770390000|2021-04-30 08:13:10|18720.98|18720.98|18720.49|18720.49|18720.98|18720.98|18720.49|18720.49|0
1619770400000|2021-04-30 08:13:20|18719.68|18719.68|18715.07|18715.07|18719.68|18719.68|18715.07|18715.07|0
1619770420000|2021-04-30 08:13:40|18712.24|18712.24|18712.24|18712.24|18712.24|18712.24|18712.24|18712.24|0
1619770440000|2021-04-30 08:14:00|18713.22|18713.22|18708.52|18708.52|18714.24|18714.24|18706.02|18706.02|0
1619770460000|2021-04-30 08:14:20|18709.32|18709.32|18709.32|18709.32|18709.32|18709.32|18709.32|18709.32|0
1619770480000|2021-04-30 08:14:40|18708.3|18708.3|18710.1|18710.1|18710.1|18710.1|18708.3|18708.3|0
1619770490000|2021-04-30 08:14:50|18718.11|18718.11|18722.57|18722.57|18722.57|18722.57|18718.11|18718.11|0
1619770500000|2021-04-30 08:15:00|18722.77|18722.77|18727.01|18727.01|18727.01|18727.01|18722.77|18722.77|0
1619770520000|2021-04-30 08:15:20|18726.41|18726.41|18726.41|18726.41|18726.41|18726.41|18726.41|18726.41|0
1619770530000|2021-04-30 08:15:30|18728.45|18728.45|18728.97|18728.97|18728.97|18728.97|18728.45|18728.45|0
1619770560000|2021-04-30 08:16:00|18730.12|18730.12|18730.12|18730.12|18730.12|18730.12|18730.12|18730.12|0
1619770580000|2021-04-30 08:16:20|18731.53|18731.53|18731.53|18731.53|18731.53|18731.53|18731.53|18731.53|0
1619770630000|2021-04-30 08:17:10|18734.28|18734.28|18740.15|18740.15|18740.15|18740.15|18734.28|18734.28|0
1619770640000|2021-04-30 08:17:20|18742.2|18742.2|18742.2|18742.2|18742.2|18742.2|18742.2|18742.2|0
1619770660000|2021-04-30 08:17:40|18741.69|18741.69|18741.69|18741.69|18741.69|18741.69|18741.69|18741.69|0
1619770670000|2021-04-30 08:17:50|18742.2|18742.2|18746.69|18746.69|18746.69|18746.69|18742.2|18742.2|0
1619770680000|2021-04-30 08:18:00|18745.66|18745.66|18743.44|18743.44|18745.66|18745.66|18743.44|18743.44|0
1619770690000|2021-04-30 08:18:10|18741.79|18741.79|18739.89|18739.89|18741.79|18741.79|18739.89|18739.89|0
1619770710000|2021-04-30 08:18:30|18738.86|18738.86|18737.06|18737.06|18738.86|18738.86|18737.06|18737.06|0
1619770720000|2021-04-30 08:18:40|18736.65|18736.65|18736.65|18736.65|18736.65|18736.65|18736.65|18736.65|0
1619770730000|2021-04-30 08:18:50|18737.06|18737.06|18737.96|18737.96|18737.96|18737.96|18737.06|18737.06|0
1619770750000|2021-04-30 08:19:10|18738.77|18738.77|18738.77|18738.77|18738.77|18738.77|18738.77|18738.77|0
1619770760000|2021-04-30 08:19:20|18737.35|18737.35|18737.35|18737.35|18737.35|18737.35|18737.35|18737.35|0
1619770780000|2021-04-30 08:19:40|18737.86|18737.86|18737.86|18737.86|18737.86|18737.86|18737.86|18737.86|0
1619770830000|2021-04-30 08:20:30|18737.66|18737.66|18737.66|18737.66|18737.66|18737.66|18737.66|18737.66|0
1619770860000|2021-04-30 08:21:00|18736.85|18736.85|18736.85|18736.85|18736.85|18736.85|18736.85|18736.85|0
1619770870000|2021-04-30 08:21:10|18736.05|18736.05|18731.59|18731.59|18736.05|18736.05|18731.59|18731.59|0
1619770880000|2021-04-30 08:21:20|18733.01|18733.01|18735.42|18735.42|18735.42|18735.42|18733.01|18733.01|0
1619770890000|2021-04-30 08:21:30|18734.93|18734.93|18734.38|18734.38|18734.93|18734.93|18734.38|18734.38|0
1619770910000|2021-04-30 08:21:50|18732.97|18732.97|18732.07|18732.07|18732.97|18732.97|18732.07|18732.07|0
1619770920000|2021-04-30 08:22:00|18731.16|18731.16|18732.07|18732.07|18732.07|18732.07|18730.26|18730.26|0
1619770940000|2021-04-30 08:22:20|18731.26|18731.26|18730.05|18730.05|18731.26|18731.26|18730.05|18730.05|0
1619771010000|2021-04-30 08:23:30|18732.88|18732.88|18733.68|18733.68|18733.68|18733.68|18732.88|18732.88|0
1619771030000|2021-04-30 08:23:50|18734.71|18734.71|18734.71|18734.71|18734.71|18734.71|18734.71|18734.71|0
1619771040000|2021-04-30 08:24:00|18737.54|18737.54|18736.12|18736.12|18737.54|18737.54|18736.12|18736.12|0
1619771060000|2021-04-30 08:24:20|18736.67|18736.67|18736.67|18736.67|18736.67|18736.67|18736.67|18736.67|0
1619771070000|2021-04-30 08:24:30|18737.48|18737.48|18739.28|18739.28|18739.28|18739.28|18737.48|18737.48|0
1619771090000|2021-04-30 08:24:50|18740.9|18740.9|18740.9|18740.9|18740.9|18740.9|18740.9|18740.9|0
1619771110000|2021-04-30 08:25:10|18742.31|18742.31|18742.31|18742.31|18742.31|18742.31|18742.31|18742.31|0
1619771120000|2021-04-30 08:25:20|18740.9|18740.9|18740.9|18740.9|18740.9|18740.9|18740.9|18740.9|0
1619771220000|2021-04-30 08:27:00|18741.45|18741.45|18740.54|18740.54|18741.45|18741.45|18740.54|18740.54|0
1619771270000|2021-04-30 08:27:50|18743.25|18743.25|18741.09|18741.09|18743.25|18743.25|18741.09|18741.09|0
1619771280000|2021-04-30 08:28:00|18739.94|18739.94|18740.92|18740.92|18740.92|18740.92|18739.94|18739.94|0
1619771310000|2021-04-30 08:28:30|18739.11|18739.11|18739.11|18739.11|18739.11|18739.11|18739.11|18739.11|0
1619771320000|2021-04-30 08:28:40|18739.66|18739.66|18739.66|18739.66|18739.66|18739.66|18739.66|18739.66|0
1619771340000|2021-04-30 08:29:00|18741.08|18741.08|18741.08|18741.08|18741.08|18741.08|18741.08|18741.08|0
1619771380000|2021-04-30 08:29:40|18742.4|18742.4|18742.4|18742.4|18742.4|18742.4|18742.4|18742.4|0
1619771390000|2021-04-30 08:29:50|18743.81|18743.81|18742.91|18742.91|18743.81|18743.81|18742.4|18742.4|0
1619771400000|2021-04-30 08:30:00|18741.5|18741.5|18742.11|18742.11|18742.11|18742.11|18741.5|18741.5|0
1619771430000|2021-04-30 08:30:30|18741.59|18741.59|18740.99|18740.99|18741.59|18741.59|18740.99|18740.99|0
1619771440000|2021-04-30 08:30:40|18740.47|18740.47|18740.47|18740.47|18740.47|18740.47|18740.47|18740.47|0
1619771460000|2021-04-30 08:31:00|18741.28|18741.28|18741.28|18741.28|18741.28|18741.28|18741.28|18741.28|0
1619771540000|2021-04-30 08:32:20|18741.77|18741.77|18741.77|18741.77|18741.77|18741.77|18741.77|18741.77|0
1619771550000|2021-04-30 08:32:30|18741.26|18741.26|18739.24|18739.24|18741.26|18741.26|18739.24|18739.24|0
1619771580000|2021-04-30 08:33:00|18737.82|18737.82|18737.82|18737.82|18737.82|18737.82|18737.82|18737.82|0
1619771600000|2021-04-30 08:33:20|18737.02|18737.02|18732.03|18732.03|18737.02|18737.02|18731.51|18731.51|0
1619771620000|2021-04-30 08:33:40|18730.61|18730.61|18728.81|18728.81|18730.61|18730.61|18728.81|18728.81|0
1619771630000|2021-04-30 08:33:50|18728.26|18728.26|18728.26|18728.26|18728.26|18728.26|18728.26|18728.26|0
1619771650000|2021-04-30 08:34:10|18727.35|18727.35|18727.15|18727.15|18727.35|18727.35|18727.15|18727.15|0
1619771700000|2021-04-30 08:35:00|18728.3|18728.3|18728.41|18728.41|18728.81|18728.81|18728.3|18728.3|0
1619771730000|2021-04-30 08:35:30|18727.6|18727.6|18724.77|18724.77|18727.6|18727.6|18724.77|18724.77|0
1619771740000|2021-04-30 08:35:40|18723.87|18723.87|18724.77|18724.77|18724.77|18724.77|18723.87|18723.87|0
1619771760000|2021-04-30 08:36:00|18725.68|18725.68|18724.58|18724.58|18725.68|18725.68|18724.58|18724.58|0
1619771780000|2021-04-30 08:36:20|18724.03|18724.03|18724.03|18724.03|18724.03|18724.03|18724.03|18724.03|0
1619771790000|2021-04-30 08:36:30|18724.54|18724.54|18726.04|18726.04|18726.04|18726.04|18724.54|18724.54|0
1619771810000|2021-04-30 08:36:50|18728.87|18728.87|18728.87|18728.87|18728.87|18728.87|18728.87|18728.87|0
1619771870000|2021-04-30 08:37:50|18729.78|18729.78|18729.78|18729.78|18729.78|18729.78|18729.78|18729.78|0
1619771880000|2021-04-30 08:38:00|18728.36|18728.36|18728.36|18728.36|18728.36|18728.36|18728.36|18728.36|0
1619771900000|2021-04-30 08:38:20|18728.16|18728.16|18728.16|18728.16|18728.16|18728.16|18728.16|18728.16|0
1619771910000|2021-04-30 08:38:30|18727.35|18727.35|18725.39|18725.39|18727.35|18727.35|18725.39|18725.39|0
1619771930000|2021-04-30 08:38:50|18724.88|18724.88|18718.18|18718.18|18724.88|18724.88|18718.18|18718.18|0
1619771940000|2021-04-30 08:39:00|18717.77|18717.77|18717.57|18717.57|18717.77|18717.77|18717.57|18717.57|0
1619771950000|2021-04-30 08:39:10|18717.02|18717.02|18717.02|18717.02|18717.02|18717.02|18717.02|18717.02|0
1619771980000|2021-04-30 08:39:40|18718|18718|18719.42|18719.42|18719.42|18719.42|18718|18718|0
1619772000000|2021-04-30 08:40:00|18717.11|18717.11|18715.31|18715.31|18717.11|18717.11|18715.31|18715.31|0
1619772010000|2021-04-30 08:40:10|18715.86|18715.86|18718.12|18718.12|18718.12|18718.12|18715.86|18715.86|0
1619772080000|2021-04-30 08:41:20|18717.68|18717.68|18717.68|18717.68|18717.68|18717.68|18717.68|18717.68|0
1619772090000|2021-04-30 08:41:30|18718.83|18718.83|18718.34|18718.34|18718.83|18718.83|18718.34|18718.34|0
1619772100000|2021-04-30 08:41:40|18718.83|18718.83|18721.6|18721.6|18721.6|18721.6|18718.83|18718.83|0
1619772110000|2021-04-30 08:41:50|18720.69|18720.69|18720.69|18720.69|18720.69|18720.69|18720.69|18720.69|0
1619772120000|2021-04-30 08:42:00|18719.28|18719.28|18719.28|18719.28|18719.28|18719.28|18719.28|18719.28|0
1619772130000|2021-04-30 08:42:10|18719.79|18719.79|18721.72|18721.72|18721.72|18721.72|18719.79|18719.79|0
1619772170000|2021-04-30 08:42:50|18723.33|18723.33|18722.52|18722.52|18723.33|18723.33|18722.52|18722.52|0
1619772180000|2021-04-30 08:43:00|18722.73|18722.73|18722.73|18722.73|18722.73|18722.73|18722.73|18722.73|0
1619772200000|2021-04-30 08:43:20|18723.13|18723.13|18722.93|18722.93|18723.13|18723.13|18722.93|18722.93|0
1619772220000|2021-04-30 08:43:40|18723.42|18723.42|18723.42|18723.42|18723.42|18723.42|18723.42|18723.42|0
1619772240000|2021-04-30 08:44:00|18724.32|18724.32|18728.51|18728.51|18728.51|18728.51|18724.32|18724.32|0
1619772260000|2021-04-30 08:44:20|18728.95|18728.95|18728.95|18728.95|18728.95|18728.95|18728.95|18728.95|0
1619772310000|2021-04-30 08:45:10|18728.29|18728.29|18728.4|18728.4|18728.62|18728.62|18726.82|18726.82|0
1619772320000|2021-04-30 08:45:20|18728.95|18728.95|18728.75|18728.75|18728.95|18728.95|18728.75|18728.75|0
1619772340000|2021-04-30 08:45:40|18728.31|18728.31|18725.61|18725.61|18728.31|18728.31|18725.61|18725.61|0
1619772360000|2021-04-30 08:46:00|18724.51|18724.51|18724.51|18724.51|18724.51|18724.51|18724.51|18724.51|0
1619772370000|2021-04-30 08:46:10|18725.17|18725.17|18725.17|18725.17|18725.17|18725.17|18725.17|18725.17|0
1619772400000|2021-04-30 08:46:40|18726.58|18726.58|18728|18728|18728|18728|18726.58|18726.58|0
1619772430000|2021-04-30 08:47:10|18730.7|18730.7|18728.9|18728.9|18730.7|18730.7|18728.9|18728.9|0
1619772440000|2021-04-30 08:47:20|18729.39|18729.39|18729.39|18729.39|18729.39|18729.39|18729.39|18729.39|0
1619772460000|2021-04-30 08:47:40|18729.19|18729.19|18728.38|18728.38|18729.39|18729.39|18728.38|18728.38|0
1619772470000|2021-04-30 08:47:50|18729.19|18729.19|18729.19|18729.19|18729.19|18729.19|18729.19|18729.19|0
1619772510000|2021-04-30 08:48:30|18728.28|18728.28|18728.28|18728.28|18728.28|18728.28|18728.28|18728.28|0
1619772530000|2021-04-30 08:48:50|18727.48|18727.48|18727.48|18727.48|18727.48|18727.48|18727.48|18727.48|0
1619772540000|2021-04-30 08:49:00|18727.97|18727.97|18727.97|18727.97|18727.97|18727.97|18727.97|18727.97|0
1619772580000|2021-04-30 08:49:40|18727.07|18727.07|18727.07|18727.07|18727.07|18727.07|18727.07|18727.07|0
1619772590000|2021-04-30 08:49:50|18725.65|18725.65|18725.65|18725.65|18725.65|18725.65|18725.65|18725.65|0
1619772620000|2021-04-30 08:50:20|18726.63|18726.63|18735.08|18735.08|18735.08|18735.08|18726.63|18726.63|0
1619772630000|2021-04-30 08:50:30|18735.59|18735.59|18736.69|18736.69|18736.69|18736.69|18735.59|18735.59|0
1619772640000|2021-04-30 08:50:40|18736.18|18736.18|18734.71|18734.71|18736.18|18736.18|18734.71|18734.71|0
1619772660000|2021-04-30 08:51:00|18735.69|18735.69|18741.85|18741.85|18741.85|18741.85|18735.69|18735.69|0
1619772670000|2021-04-30 08:51:10|18742.34|18742.34|18742.25|18742.25|18742.34|18742.34|18742.25|18742.25|0
1619772680000|2021-04-30 08:51:20|18743.23|18743.23|18742.74|18742.74|18743.23|18743.23|18742.74|18742.74|0
1619772710000|2021-04-30 08:51:50|18743.89|18743.89|18743.89|18743.89|18743.89|18743.89|18743.89|18743.89|0
1619772720000|2021-04-30 08:52:00|18746.71|18746.71|18743.89|18743.89|18746.71|18746.71|18743.89|18743.89|0
1619772730000|2021-04-30 08:52:10|18745.3|18745.3|18745.3|18745.3|18745.3|18745.3|18745.3|18745.3|0
1619772790000|2021-04-30 08:53:10|18744.49|18744.49|18744.49|18744.49|18744.49|18744.49|18744.49|18744.49|0
1619772810000|2021-04-30 08:53:30|18746.3|18746.3|18746.3|18746.3|18746.3|18746.3|18746.3|18746.3|0
1619772840000|2021-04-30 08:54:00|18745.49|18745.49|18745.49|18745.49|18745.49|18745.49|18745.49|18745.49|0
1619772850000|2021-04-30 08:54:10|18743.69|18743.69|18743.69|18743.69|18743.69|18743.69|18743.69|18743.69|0
1619772860000|2021-04-30 08:54:20|18743.89|18743.89|18743.89|18743.89|18743.89|18743.89|18743.89|18743.89|0
1619772890000|2021-04-30 08:54:50|18745.31|18745.31|18744.55|18744.55|18753.83|18753.83|18744.55|18744.55|0
1619772900000|2021-04-30 08:55:00|18745.45|18745.45|18745.45|18745.45|18745.45|18745.45|18745.45|18745.45|0
1619772910000|2021-04-30 08:55:10|18748.28|18748.28|18748.28|18748.28|18748.28|18748.28|18745.45|18745.45|0
1619772920000|2021-04-30 08:55:20|18747.73|18747.73|18748.24|18748.24|18748.24|18748.24|18747.73|18747.73|0
1619772930000|2021-04-30 08:55:30|18748.34|18748.34|18748.34|18748.34|18748.34|18748.34|18748.34|18748.34|0
1619772940000|2021-04-30 08:55:40|18749.32|18749.32|18749.32|18749.32|18749.32|18749.32|18749.32|18749.32|0
1619772950000|2021-04-30 08:55:50|18748.83|18748.83|18748.83|18748.83|18748.83|18748.83|18748.83|18748.83|0
1619772960000|2021-04-30 08:56:00|18751.66|18751.66|18752.98|18752.98|18755.81|18755.81|18751.66|18751.66|0
1619772970000|2021-04-30 08:56:10|18752.77|18752.77|18752.77|18752.77|18752.77|18752.77|18752.77|18752.77|0
1619772980000|2021-04-30 08:56:20|18753.18|18753.18|18753.18|18753.18|18753.18|18753.18|18753.18|18753.18|0
1619773000000|2021-04-30 08:56:40|18752.67|18752.67|18752.67|18752.67|18752.67|18752.67|18752.67|18752.67|0
1619773020000|2021-04-30 08:57:00|18752.12|18752.12|18753.92|18753.92|18753.92|18753.92|18752.12|18752.12|0
1619773050000|2021-04-30 08:57:30|18753.12|18753.12|18753.12|18753.12|18753.12|18753.12|18753.12|18753.12|0
1619773070000|2021-04-30 08:57:50|18753.61|18753.61|18753.12|18753.12|18753.61|18753.61|18752.57|18752.57|0
1619773080000|2021-04-30 08:58:00|18752.9|18752.9|18752.23|18752.23|18752.9|18752.9|18752.23|18752.23|0
1619773100000|2021-04-30 08:58:20|18751.33|18751.33|18751.33|18751.33|18751.33|18751.33|18751.33|18751.33|0
1619773110000|2021-04-30 08:58:30|18749.92|18749.92|18749.92|18749.92|18749.92|18749.92|18749.92|18749.92|0
1619773130000|2021-04-30 08:58:50|18749.51|18749.51|18740.93|18740.93|18749.51|18749.51|18740.93|18740.93|0
1619773140000|2021-04-30 08:59:00|18741.84|18741.84|18741.84|18741.84|18741.84|18741.84|18741.84|18741.84|0
1619773150000|2021-04-30 08:59:10|18740.86|18740.86|18739.44|18739.44|18740.86|18740.86|18739.44|18739.44|0
1619773190000|2021-04-30 08:59:50|18738.95|18738.95|18738.05|18738.05|18738.95|18738.95|18738.05|18738.05|0
1619773200000|2021-04-30 09:00:00|18738.95|18738.95|18738.95|18738.95|18738.95|18738.95|18738.95|18738.95|0
1619773210000|2021-04-30 09:00:10|18737.93|18737.93|18736.83|18736.83|18737.93|18737.93|18736.83|18736.83|0
1619773220000|2021-04-30 09:00:20|18737.63|18737.63|18737.63|18737.63|18737.63|18737.63|18737.63|18737.63|0
1619773230000|2021-04-30 09:00:30|18739.05|18739.05|18739.05|18739.05|18739.05|18739.05|18739.05|18739.05|0
1619773260000|2021-04-30 09:01:00|18736.75|18736.75|18735.6|18735.6|18736.75|18736.75|18735.6|18735.6|0
1619773270000|2021-04-30 09:01:10|18736.15|18736.15|18736.15|18736.15|18736.15|18736.15|18736.15|18736.15|0
1619773290000|2021-04-30 09:01:30|18735|18735|18736.15|18736.15|18736.15|18736.15|18735|18735|0
1619773300000|2021-04-30 09:01:40|18736.59|18736.59|18736.59|18736.59|18736.59|18736.59|18736.59|18736.59|0
1619773320000|2021-04-30 09:02:00|18735.49|18735.49|18735.49|18735.49|18735.49|18735.49|18735.49|18735.49|0
1619773330000|2021-04-30 09:02:10|18733.63|18733.63|18730.58|18730.58|18733.63|18733.63|18730.58|18730.58|0
1619773340000|2021-04-30 09:02:20|18728.78|18728.78|18727.36|18727.36|18728.78|18728.78|18727.36|18727.36|0
1619773350000|2021-04-30 09:02:30|18725.05|18725.05|18725.4|18725.4|18725.4|18725.4|18724.5|18724.5|0
1619773370000|2021-04-30 09:02:50|18726.81|18726.81|18727.33|18727.33|18727.33|18727.33|18726.81|18726.81|0
1619773380000|2021-04-30 09:03:00|18726.35|18726.35|18725.8|18725.8|18726.35|18726.35|18725.8|18725.8|0
1619773390000|2021-04-30 09:03:10|18726.29|18726.29|18725.31|18725.31|18726.29|18726.29|18725.31|18725.31|0
1619773420000|2021-04-30 09:03:40|18726.96|18726.96|18726.96|18726.96|18726.96|18726.96|18726.96|18726.96|0
1619773430000|2021-04-30 09:03:50|18729.18|18729.18|18728.37|18728.37|18729.18|18729.18|18728.37|18728.37|0
1619773450000|2021-04-30 09:04:10|18731.2|18731.2|18731.2|18731.2|18731.2|18731.2|18731.2|18731.2|0
1619773480000|2021-04-30 09:04:40|18733.91|18733.91|18733.91|18733.91|18733.91|18733.91|18733.91|18733.91|0
1619773540000|2021-04-30 09:05:40|18731.08|18731.08|18732.49|18732.49|18732.49|18732.49|18731.08|18731.08|0
1619773560000|2021-04-30 09:06:00|18731.98|18731.98|18733.08|18733.08|18733.08|18733.08|18731.98|18731.98|0
1619773570000|2021-04-30 09:06:10|18733.63|18733.63|18733.63|18733.63|18733.63|18733.63|18733.63|18733.63|0
1619773580000|2021-04-30 09:06:20|18735.04|18735.04|18735.65|18735.65|18735.86|18735.86|18735.04|18735.04|0
1619773590000|2021-04-30 09:06:30|18736.46|18736.46|18736.46|18736.46|18736.46|18736.46|18736.46|18736.46|0
1619773610000|2021-04-30 09:06:50|18739.76|18739.76|18742.81|18742.81|18742.81|18742.81|18739.76|18739.76|0
1619773620000|2021-04-30 09:07:00|18744.46|18744.46|18744.46|18744.46|18744.46|18744.46|18744.46|18744.46|0
1619773630000|2021-04-30 09:07:10|18745.26|18745.26|18746.07|18746.07|18746.07|18746.07|18745.26|18745.26|0
1619773640000|2021-04-30 09:07:20|18745.58|18745.58|18745.58|18745.58|18745.58|18745.58|18745.58|18745.58|0
1619773650000|2021-04-30 09:07:30|18748.41|18748.41|18748.41|18748.41|18748.41|18748.41|18748.41|18748.41|0
1619773670000|2021-04-30 09:07:50|18749.99|18749.99|18751.12|18751.12|18751.12|18751.12|18749.99|18749.99|0
1619773680000|2021-04-30 09:08:00|18751.92|18751.92|18751.92|18751.92|18751.92|18751.92|18751.92|18751.92|0
1619773690000|2021-04-30 09:08:10|18753.07|18753.07|18753.07|18753.07|18753.07|18753.07|18751.92|18751.92|0
1619773720000|2021-04-30 09:08:40|18752.17|18752.17|18752.17|18752.17|18752.17|18752.17|18752.17|18752.17|0
1619773750000|2021-04-30 09:09:10|18753.58|18753.58|18753.58|18753.58|18753.58|18753.58|18753.58|18753.58|0
1619773760000|2021-04-30 09:09:20|18752.68|18752.68|18752.68|18752.68|18752.68|18752.68|18752.68|18752.68|0
1619773770000|2021-04-30 09:09:30|18753.12|18753.12|18754.03|18754.03|18754.03|18754.03|18753.12|18753.12|0
1619773800000|2021-04-30 09:10:00|18753.22|18753.22|18750.6|18750.6|18753.22|18753.22|18750.6|18750.6|0
1619773810000|2021-04-30 09:10:10|18751.4|18751.4|18745.25|18745.25|18751.4|18751.4|18745.25|18745.25|0
1619773820000|2021-04-30 09:10:20|18744.15|18744.15|18745.85|18745.85|18745.85|18745.85|18744.15|18744.15|0
1619773890000|2021-04-30 09:11:30|18744.7|18744.7|18743.09|18743.09|18744.7|18744.7|18743.09|18743.09|0
1619773920000|2021-04-30 09:12:00|18743.89|18743.89|18746.11|18746.11|18746.11|18746.11|18743.89|18743.89|0
1619774000000|2021-04-30 09:13:20|18745.89|18745.89|18744.48|18744.48|18745.89|18745.89|18744.48|18744.48|0
1619774060000|2021-04-30 09:14:20|18743.67|18743.67|18743.67|18743.67|18743.67|18743.67|18743.67|18743.67|0
1619774090000|2021-04-30 09:14:50|18743.16|18743.16|18743.16|18743.16|18743.16|18743.16|18743.16|18743.16|0
1619774100000|2021-04-30 09:15:00|18743.71|18743.71|18744.22|18744.22|18744.22|18744.22|18743.71|18743.71|0
1619774160000|2021-04-30 09:16:00|18742.42|18742.42|18743.57|18743.57|18743.57|18743.57|18742.42|18742.42|0
1619774170000|2021-04-30 09:16:10|18742.76|18742.76|18742.56|18742.56|18742.76|18742.76|18742.56|18742.56|0
1619774180000|2021-04-30 09:16:20|18742.07|18742.07|18739.91|18739.91|18742.07|18742.07|18739.91|18739.91|0
1619774200000|2021-04-30 09:16:40|18738.49|18738.49|18738.49|18738.49|18738.49|18738.49|18738.49|18738.49|0
1619774210000|2021-04-30 09:16:50|18737.39|18737.39|18736.88|18736.88|18737.39|18737.39|18736.88|18736.88|0
1619774220000|2021-04-30 09:17:00|18735.78|18735.78|18733.33|18733.33|18735.78|18735.78|18733.33|18733.33|0
1619774230000|2021-04-30 09:17:10|18732.42|18732.42|18732.42|18732.42|18732.42|18732.42|18731.01|18731.01|0
1619774260000|2021-04-30 09:17:40|18734.72|18734.72|18730.9|18730.9|18734.72|18734.72|18730.9|18730.9|0
1619774270000|2021-04-30 09:17:50|18731.8|18731.8|18733.41|18733.41|18733.41|18733.41|18731.8|18731.8|0
1619774310000|2021-04-30 09:18:30|18734.07|18734.07|18733.49|18733.49|18734.51|18734.51|18733.49|18733.49|0
1619774320000|2021-04-30 09:18:40|18732.94|18732.94|18732.94|18732.94|18732.94|18732.94|18732.94|18732.94|0
1619774340000|2021-04-30 09:19:00|18732.53|18732.53|18733.95|18733.95|18733.95|18733.95|18732.53|18732.53|0
1619774410000|2021-04-30 09:20:10|18735.36|18735.36|18736.26|18736.26|18736.26|18736.26|18735.36|18735.36|0
1619774440000|2021-04-30 09:20:40|18737.39|18737.39|18737.39|18737.39|18737.39|18737.39|18737.39|18737.39|0
1619774450000|2021-04-30 09:20:50|18738.19|18738.19|18738.19|18738.19|18738.19|18738.19|18738.19|18738.19|0
1619774460000|2021-04-30 09:21:00|18739.09|18739.09|18739.09|18739.09|18739.09|18739.09|18739.09|18739.09|0
1619774510000|2021-04-30 09:21:50|18743.34|18743.34|18756.76|18756.76|18756.76|18756.76|18743.34|18743.34|0
1619774520000|2021-04-30 09:22:00|18755.86|18755.86|18756.21|18756.21|18756.76|18756.76|18755.86|18755.86|0
1619774560000|2021-04-30 09:22:40|18756.62|18756.62|18756.62|18756.62|18756.62|18756.62|18756.62|18756.62|0
1619774580000|2021-04-30 09:23:00|18762.27|18762.27|18770.75|18770.75|18770.75|18770.75|18762.27|18762.27|0
1619774590000|2021-04-30 09:23:10|18771.65|18771.65|18773.69|18773.69|18773.69|18773.69|18771.65|18771.65|0
1619774610000|2021-04-30 09:23:30|18775.3|18775.3|18774.5|18774.5|18775.3|18775.3|18774.5|18774.5|0
1619774620000|2021-04-30 09:23:40|18774.09|18774.09|18774.09|18774.09|18774.09|18774.09|18774.09|18774.09|0
1619774640000|2021-04-30 09:24:00|18772.68|18772.68|18771.26|18771.26|18772.68|18772.68|18771.26|18771.26|0
1619774650000|2021-04-30 09:24:10|18771.46|18771.46|18771.46|18771.46|18771.46|18771.46|18771.46|18771.46|0
1619774660000|2021-04-30 09:24:20|18772.07|18772.07|18771.87|18771.87|18772.07|18772.07|18771.87|18771.87|0
1619774670000|2021-04-30 09:24:30|18773.28|18773.28|18773.28|18773.28|18773.28|18773.28|18773.28|18773.28|0
1619774700000|2021-04-30 09:25:00|18774.19|18774.19|18775.99|18775.99|18775.99|18775.99|18774.19|18774.19|0
1619774710000|2021-04-30 09:25:10|18776.48|18776.48|18775.38|18775.38|18776.48|18776.48|18775.38|18775.38|0
1619774720000|2021-04-30 09:25:20|18775.93|18775.93|18775.93|18775.93|18775.93|18775.93|18775.93|18775.93|0
1619774730000|2021-04-30 09:25:30|18776.48|18776.48|18775.93|18775.93|18776.48|18776.48|18775.93|18775.93|0
1619774760000|2021-04-30 09:26:00|18775.38|18775.38|18775.38|18775.38|18775.38|18775.38|18775.38|18775.38|0
1619774790000|2021-04-30 09:26:30|18772.85|18772.85|18772.04|18772.04|18772.85|18772.85|18772.04|18772.04|0
1619774800000|2021-04-30 09:26:40|18772.55|18772.55|18772.55|18772.55|18772.55|18772.55|18772.55|18772.55|0
1619774810000|2021-04-30 09:26:50|18772.11|18772.11|18769.82|18769.82|18772.11|18772.11|18769.82|18769.82|0
1619774820000|2021-04-30 09:27:00|18768.92|18768.92|18768.43|18768.43|18768.92|18768.92|18768.43|18768.43|0
1619774840000|2021-04-30 09:27:20|18767.88|18767.88|18763.16|18763.16|18767.88|18767.88|18763.16|18763.16|0
1619774870000|2021-04-30 09:27:50|18763.82|18763.82|18763.27|18763.27|18763.82|18763.82|18763.27|18763.27|0
1619774880000|2021-04-30 09:28:00|18763.47|18763.47|18763.47|18763.47|18763.47|18763.47|18763.47|18763.47|0
1619774900000|2021-04-30 09:28:20|18764.94|18764.94|18765.43|18765.43|18765.43|18765.43|18764.94|18764.94|0
1619774920000|2021-04-30 09:28:40|18768.26|18768.26|18768.26|18768.26|18768.26|18768.26|18768.26|18768.26|0
1619774960000|2021-04-30 09:29:20|18767.36|18767.36|18767.36|18767.36|18767.36|18767.36|18767.36|18767.36|0
1619775000000|2021-04-30 09:30:00|18766.87|18766.87|18766.87|18766.87|18766.87|18766.87|18766.87|18766.87|0
1619775020000|2021-04-30 09:30:20|18767.67|18767.67|18767.67|18767.67|18767.67|18767.67|18767.67|18767.67|0
1619775060000|2021-04-30 09:31:00|18767.16|18767.16|18767.16|18767.16|18767.16|18767.16|18767.16|18767.16|0
1619775070000|2021-04-30 09:31:10|18766.35|18766.35|18764.85|18764.85|18766.35|18766.35|18764.85|18764.85|0
1619775090000|2021-04-30 09:31:30|18765.34|18765.34|18765.34|18765.34|18765.34|18765.34|18765.34|18765.34|0
1619775110000|2021-04-30 09:31:50|18766.36|18766.36|18766.36|18766.36|18766.36|18766.36|18766.36|18766.36|0
1619775120000|2021-04-30 09:32:00|18767.46|18767.46|18766.36|18766.36|18767.46|18767.46|18766.36|18766.36|0
1619775160000|2021-04-30 09:32:40|18765.48|18765.48|18765.48|18765.48|18765.48|18765.48|18765.48|18765.48|0
1619775210000|2021-04-30 09:33:30|18762.45|18762.45|18762.45|18762.45|18762.45|18762.45|18762.45|18762.45|0
1619775220000|2021-04-30 09:33:40|18761.04|18761.04|18755.39|18755.39|18761.04|18761.04|18755.39|18755.39|0
1619775240000|2021-04-30 09:34:00|18754.95|18754.95|18754.95|18754.95|18754.95|18754.95|18754.95|18754.95|0
1619775260000|2021-04-30 09:34:20|18754.75|18754.75|18747.68|18747.68|18754.75|18754.75|18747.68|18747.68|0
1619775270000|2021-04-30 09:34:30|18746.78|18746.78|18744.61|18744.61|18746.78|18746.78|18744.61|18744.61|0
1619775290000|2021-04-30 09:34:50|18743.8|18743.8|18743.8|18743.8|18743.8|18743.8|18743.8|18743.8|0
1619775300000|2021-04-30 09:35:00|18744.61|18744.61|18744.61|18744.61|18744.61|18744.61|18744.61|18744.61|0
1619775320000|2021-04-30 09:35:20|18743.8|18743.8|18746.32|18746.32|18746.32|18746.32|18743.8|18743.8|0
1619775330000|2021-04-30 09:35:30|18747.12|18747.12|18747.12|18747.12|18747.12|18747.12|18747.12|18747.12|0
1619775340000|2021-04-30 09:35:40|18746.57|18746.57|18747.12|18747.12|18747.12|18747.12|18746.57|18746.57|0
1619775370000|2021-04-30 09:36:10|18748.22|18748.22|18748.22|18748.22|18748.22|18748.22|18748.22|18748.22|0
1619775420000|2021-04-30 09:37:00|18747.07|18747.07|18744.36|18744.36|18747.07|18747.07|18743.87|18743.87|0
1619775430000|2021-04-30 09:37:10|18743.87|18743.87|18733.42|18733.42|18743.87|18743.87|18733.42|18733.42|0
1619775440000|2021-04-30 09:37:20|18732.87|18732.87|18731.17|18731.17|18732.87|18732.87|18731.17|18731.17|0
1619775450000|2021-04-30 09:37:30|18730.36|18730.36|18725.5|18725.5|18730.36|18730.36|18725.5|18725.5|0
1619775460000|2021-04-30 09:37:40|18727.15|18727.15|18727.15|18727.15|18727.15|18727.15|18727.15|18727.15|0
1619775480000|2021-04-30 09:38:00|18726.17|18726.17|18724.37|18724.37|18726.17|18726.17|18724.37|18724.37|0
1619775500000|2021-04-30 09:38:20|18726.79|18726.79|18726.79|18726.79|18726.79|18726.79|18726.79|18726.79|0
1619775530000|2021-04-30 09:38:50|18726.38|18726.38|18723.94|18723.94|18726.38|18726.38|18723.94|18723.94|0
1619775550000|2021-04-30 09:39:10|18721.5|18721.5|18720.09|18720.09|18721.5|18721.5|18720.09|18720.09|0
1619775580000|2021-04-30 09:39:40|18718.28|18718.28|18715.06|18715.06|18718.28|18718.28|18715.06|18715.06|0
1619775610000|2021-04-30 09:40:10|18714.85|18714.85|18712.14|18712.14|18714.85|18714.85|18712.14|18712.14|0
1619775640000|2021-04-30 09:40:40|18712.74|18712.74|18712.34|18712.34|18712.74|18712.74|18712.34|18712.34|0
1619775650000|2021-04-30 09:40:50|18712.74|18712.74|18712.03|18712.03|18712.74|18712.74|18712.03|18712.03|0
1619775660000|2021-04-30 09:41:00|18707.79|18707.79|18711.52|18711.52|18711.52|18711.52|18707.79|18707.79|0
1619775670000|2021-04-30 09:41:10|18711.01|18711.01|18711.01|18711.01|18711.01|18711.01|18711.01|18711.01|0
1619775680000|2021-04-30 09:41:20|18709.9|18709.9|18708.27|18708.27|18709.9|18709.9|18708.27|18708.27|0
1619775690000|2021-04-30 09:41:30|18705.95|18705.95|18703|18703|18705.95|18705.95|18703|18703|0
1619775700000|2021-04-30 09:41:40|18704.15|18704.15|18705.59|18705.59|18705.59|18705.59|18703.66|18703.66|0
1619775720000|2021-04-30 09:42:00|18703.88|18703.88|18702.98|18702.98|18703.88|18703.88|18702.98|18702.98|0
1619775740000|2021-04-30 09:42:20|18704.78|18704.78|18705.33|18705.33|18705.33|18705.33|18704.78|18704.78|0
1619775750000|2021-04-30 09:42:30|18706.14|18706.14|18706.14|18706.14|18706.14|18706.14|18706.14|18706.14|0
1619775760000|2021-04-30 09:42:40|18708.54|18708.54|18707.09|18707.09|18708.54|18708.54|18706.83|18706.83|0
1619775770000|2021-04-30 09:42:50|18708.19|18708.19|18709.29|18709.29|18709.29|18709.29|18708.19|18708.19|0
1619775780000|2021-04-30 09:43:00|18709.8|18709.8|18716.41|18716.41|18716.41|18716.41|18709.8|18709.8|0
1619775790000|2021-04-30 09:43:10|18717.44|18717.44|18717.44|18717.44|18717.44|18717.44|18717.44|18717.44|0
1619775800000|2021-04-30 09:43:20|18719.05|18719.05|18720.59|18720.59|18720.59|18720.59|18719.05|18719.05|0
1619775810000|2021-04-30 09:43:30|18720.38|18720.38|18720.38|18720.38|18720.38|18720.38|18720.38|18720.38|0
1619775840000|2021-04-30 09:44:00|18721.85|18721.85|18721.85|18721.85|18721.85|18721.85|18721.85|18721.85|0
1619775870000|2021-04-30 09:44:30|18722.06|18722.06|18724.87|18724.87|18724.87|18724.87|18722.06|18722.06|0
1619775900000|2021-04-30 09:45:00|18725.09|18725.09|18727.92|18727.92|18727.92|18727.92|18725.09|18725.09|0
1619775910000|2021-04-30 09:45:10|18729.07|18729.07|18729.07|18729.07|18729.07|18729.07|18729.07|18729.07|0
1619775930000|2021-04-30 09:45:30|18731.77|18731.77|18730.36|18730.36|18731.77|18731.77|18730.36|18730.36|0
1619775950000|2021-04-30 09:45:50|18729.46|18729.46|18729.46|18729.46|18729.46|18729.46|18729.46|18729.46|0
1619775960000|2021-04-30 09:46:00|18728.55|18728.55|18729|18729|18729|18729|18728.33|18728.33|0
1619775980000|2021-04-30 09:46:20|18730.41|18730.41|18730.41|18730.41|18730.41|18730.41|18730.41|18730.41|0
1619776000000|2021-04-30 09:46:40|18729.9|18729.9|18729.9|18729.9|18729.9|18729.9|18729.9|18729.9|0
1619776050000|2021-04-30 09:47:30|18729.38|18729.38|18728.28|18728.28|18729.38|18729.38|18728.28|18728.28|0
1619776090000|2021-04-30 09:48:10|18727.3|18727.3|18727.3|18727.3|18727.3|18727.3|18727.3|18727.3|0
1619776100000|2021-04-30 09:48:20|18726.81|18726.81|18725.4|18725.4|18726.81|18726.81|18725.4|18725.4|0
1619776120000|2021-04-30 09:48:40|18727.05|18727.05|18727.86|18727.86|18728.66|18728.66|18727.05|18727.05|0
1619776170000|2021-04-30 09:49:30|18728.35|18728.35|18728.35|18728.35|18728.35|18728.35|18728.35|18728.35|0
1619776200000|2021-04-30 09:50:00|18727.94|18727.94|18729.25|18729.25|18729.25|18729.25|18727.94|18727.94|0
1619776220000|2021-04-30 09:50:20|18728.7|18728.7|18727.05|18727.05|18728.7|18728.7|18727.05|18727.05|0
1619776230000|2021-04-30 09:50:30|18726.14|18726.14|18726.14|18726.14|18726.14|18726.14|18726.14|18726.14|0
1619776260000|2021-04-30 09:51:00|18725.59|18725.59|18725.59|18725.59|18725.59|18725.59|18725.59|18725.59|0
1619776320000|2021-04-30 09:52:00|18726.48|18726.48|18726.48|18726.48|18726.48|18726.48|18726.48|18726.48|0
1619776330000|2021-04-30 09:52:10|18728.13|18728.13|18728.2|18728.2|18728.64|18728.64|18728.13|18728.13|0
1619776340000|2021-04-30 09:52:20|18729.1|18729.1|18729.1|18729.1|18729.1|18729.1|18729.1|18729.1|0
1619776350000|2021-04-30 09:52:30|18729.59|18729.59|18729.59|18729.59|18729.59|18729.59|18729.59|18729.59|0
1619776360000|2021-04-30 09:52:40|18728.69|18728.69|18728.18|18728.18|18728.69|18728.69|18727.66|18727.66|0
1619776370000|2021-04-30 09:52:50|18727.37|18727.37|18722.43|18722.43|18727.37|18727.37|18722.43|18722.43|0
1619776390000|2021-04-30 09:53:10|18724.25|18724.25|18724.08|18724.08|18724.25|18724.25|18722.84|18722.84|0
1619776450000|2021-04-30 09:54:10|18723.88|18723.88|18723.88|18723.88|18723.88|18723.88|18723.88|18723.88|0
1619776470000|2021-04-30 09:54:30|18724.78|18724.78|18724.78|18724.78|18724.78|18724.78|18724.78|18724.78|0
1619776480000|2021-04-30 09:54:40|18724.58|18724.58|18724.58|18724.58|18724.58|18724.58|18724.58|18724.58|0
1619776560000|2021-04-30 09:56:00|18723.55|18723.55|18723.55|18723.55|18723.55|18723.55|18723.55|18723.55|0
1619776590000|2021-04-30 09:56:30|18725.97|18725.97|18725.97|18725.97|18725.97|18725.97|18725.97|18725.97|0
1619776620000|2021-04-30 09:57:00|18725.48|18725.48|18725.48|18725.48|18725.48|18725.48|18725.48|18725.48|0
1619776630000|2021-04-30 09:57:10|18725.99|18725.99|18726.51|18726.51|18726.51|18726.51|18725.99|18725.99|0
1619776690000|2021-04-30 09:58:10|18726.71|18726.71|18723.29|18723.29|18726.71|18726.71|18723.29|18723.29|0
1619776700000|2021-04-30 09:58:20|18724.44|18724.44|18723.89|18723.89|18724.44|18724.44|18723.89|18723.89|0
1619776710000|2021-04-30 09:58:30|18723.4|18723.4|18721.03|18721.03|18723.4|18723.4|18721.03|18721.03|0
1619776730000|2021-04-30 09:58:50|18721.44|18721.44|18718.81|18718.81|18721.44|18721.44|18718.81|18718.81|0
1619776760000|2021-04-30 09:59:20|18719.01|18719.01|18718.81|18718.81|18719.62|18719.62|18718.81|18718.81|0
1619776790000|2021-04-30 09:59:50|18718.32|18718.32|18718.32|18718.32|18718.32|18718.32|18718.32|18718.32|0
1619776800000|2021-04-30 10:00:00|18719.73|18719.73|18719.73|18719.73|18719.73|18719.73|18719.73|18719.73|0
1619776810000|2021-04-30 10:00:10|18718.83|18718.83|18718.83|18718.83|18718.83|18718.83|18718.83|18718.83|0
1619776840000|2021-04-30 10:00:40|18717.42|18717.42|18717.42|18717.42|18717.42|18717.42|18717.42|18717.42|0
1619776860000|2021-04-30 10:01:00|18717.93|18717.93|18717.93|18717.93|18717.93|18717.93|18717.93|18717.93|0
1619776880000|2021-04-30 10:01:20|18718.74|18718.74|18718.74|18718.74|18718.74|18718.74|18718.74|18718.74|0
1619776890000|2021-04-30 10:01:30|18719.34|18719.34|18718.79|18718.79|18719.34|18719.34|18718.79|18718.79|0
1619776900000|2021-04-30 10:01:40|18718.19|18718.19|18718.19|18718.19|18718.19|18718.19|18718.19|18718.19|0
1619776910000|2021-04-30 10:01:50|18716.57|18716.57|18715.16|18715.16|18716.57|18716.57|18715.16|18715.16|0
1619776920000|2021-04-30 10:02:00|18716.77|18716.77|18718.38|18718.38|18718.38|18718.38|18716.77|18716.77|0
1619776970000|2021-04-30 10:02:50|18717.48|18717.48|18717.07|18717.07|18717.48|18717.48|18717.07|18717.07|0
1619776980000|2021-04-30 10:03:00|18717.48|18717.48|18717.48|18717.48|18717.48|18717.48|18717.48|18717.48|0
1619776990000|2021-04-30 10:03:10|18717.07|18717.07|18715.18|18715.18|18717.07|18717.07|18714.2|18714.2|0
1619777020000|2021-04-30 10:03:40|18717.39|18717.39|18714.32|18714.32|18717.39|18717.39|18714.32|18714.32|0
1619777050000|2021-04-30 10:04:10|18713.42|18713.42|18713.42|18713.42|18713.42|18713.42|18713.42|18713.42|0
1619777060000|2021-04-30 10:04:20|18713.91|18713.91|18713.42|18713.42|18713.91|18713.91|18713.42|18713.42|0
1619777090000|2021-04-30 10:04:50|18712.61|18712.61|18712.61|18712.61|18712.61|18712.61|18712.61|18712.61|0
1619777110000|2021-04-30 10:05:10|18711.6|18711.6|18705.54|18705.54|18711.6|18711.6|18705.54|18705.54|0
1619777120000|2021-04-30 10:05:20|18704.44|18704.44|18703.97|18703.97|18704.85|18704.85|18703.97|18703.97|0
1619777140000|2021-04-30 10:05:40|18702.81|18702.81|18700.69|18700.69|18702.81|18702.81|18700.69|18700.69|0
1619777170000|2021-04-30 10:06:10|18701.2|18701.2|18701.2|18701.2|18701.2|18701.2|18701.2|18701.2|0
1619777190000|2021-04-30 10:06:30|18700.22|18700.22|18700.22|18700.22|18700.22|18700.22|18700.22|18700.22|0
1619777200000|2021-04-30 10:06:40|18699.71|18699.71|18698.9|18698.9|18699.71|18699.71|18698.9|18698.9|0
1619777220000|2021-04-30 10:07:00|18697.75|18697.75|18698.9|18698.9|18698.9|18698.9|18697.75|18697.75|0
1619777240000|2021-04-30 10:07:20|18698.3|18698.3|18698.5|18698.5|18698.5|18698.5|18698.3|18698.3|0
1619777280000|2021-04-30 10:08:00|18697.08|18697.08|18697.08|18697.08|18697.08|18697.08|18697.08|18697.08|0
1619777310000|2021-04-30 10:08:30|18696.59|18696.59|18696.59|18696.59|18696.59|18696.59|18696.59|18696.59|0
1619777350000|2021-04-30 10:09:10|18696.1|18696.1|18696.1|18696.1|18696.1|18696.1|18696.1|18696.1|0
1619777360000|2021-04-30 10:09:20|18699.13|18699.13|18699.28|18699.28|18701.1|18701.1|18699.13|18699.13|0
1619777370000|2021-04-30 10:09:30|18699.77|18699.77|18699.77|18699.77|18699.77|18699.77|18699.77|18699.77|0
1619777380000|2021-04-30 10:09:40|18700.28|18700.28|18700.28|18700.28|18700.28|18700.28|18700.28|18700.28|0
1619777390000|2021-04-30 10:09:50|18701.38|18701.38|18701.44|18701.44|18701.44|18701.44|18701.38|18701.38|0
1619777410000|2021-04-30 10:10:10|18700.64|18700.64|18700.64|18700.64|18700.64|18700.64|18700.64|18700.64|0
1619777440000|2021-04-30 10:10:40|18702.44|18702.44|18702.44|18702.44|18702.44|18702.44|18702.44|18702.44|0
1619777450000|2021-04-30 10:10:50|18702.93|18702.93|18702.93|18702.93|18702.93|18702.93|18702.93|18702.93|0
1619777460000|2021-04-30 10:11:00|18702.03|18702.03|18702.03|18702.03|18702.03|18702.03|18702.03|18702.03|0
1619777470000|2021-04-30 10:11:10|18703.18|18703.18|18703.18|18703.18|18703.18|18703.18|18703.18|18703.18|0
1619777500000|2021-04-30 10:11:40|18702.63|18702.63|18702.63|18702.63|18702.63|18702.63|18702.63|18702.63|0
1619777520000|2021-04-30 10:12:00|18701.65|18701.65|18702.2|18702.2|18702.2|18702.2|18701.65|18701.65|0
1619777570000|2021-04-30 10:12:50|18703|18703|18703|18703|18703|18703|18703|18703|0
1619777620000|2021-04-30 10:13:40|18702.2|18702.2|18702.51|18702.51|18702.51|18702.51|18702.2|18702.2|0
1619777640000|2021-04-30 10:14:00|18703.62|18703.62|18707.68|18707.68|18707.68|18707.68|18703.13|18703.13|0
1619777660000|2021-04-30 10:14:20|18708.78|18708.78|18708.44|18708.44|18708.78|18708.78|18708.03|18708.03|0
1619777670000|2021-04-30 10:14:30|18707.63|18707.63|18707.63|18707.63|18707.63|18707.63|18707.63|18707.63|0
1619777700000|2021-04-30 10:15:00|18706.65|18706.65|18703.88|18703.88|18706.65|18706.65|18703.88|18703.88|0
1619777710000|2021-04-30 10:15:10|18703.33|18703.33|18701.77|18701.77|18703.33|18703.33|18701.77|18701.77|0
1619777720000|2021-04-30 10:15:20|18701.22|18701.22|18701.29|18701.29|18701.29|18701.29|18700.31|18700.31|0
1619777760000|2021-04-30 10:16:00|18701.09|18701.09|18700.89|18700.89|18701.09|18701.09|18700.89|18700.89|0
1619777770000|2021-04-30 10:16:10|18699.99|18699.99|18699.99|18699.99|18699.99|18699.99|18699.99|18699.99|0
1619777780000|2021-04-30 10:16:20|18698.57|18698.57|18702.81|18702.81|18702.81|18702.81|18698.57|18698.57|0
1619777800000|2021-04-30 10:16:40|18704.23|18704.23|18700.56|18700.56|18704.23|18704.23|18700.56|18700.56|0
1619777820000|2021-04-30 10:17:00|18700.36|18700.36|18700.56|18700.56|18700.56|18700.56|18700.36|18700.36|0
1619777830000|2021-04-30 10:17:10|18699.68|18699.68|18699.68|18699.68|18699.68|18699.68|18699.68|18699.68|0
1619777860000|2021-04-30 10:17:40|18700.23|18700.23|18700.23|18700.23|18700.23|18700.23|18700.23|18700.23|0
1619777900000|2021-04-30 10:18:20|18699.08|18699.08|18698.57|18698.57|18699.08|18699.08|18698.57|18698.57|0
1619777910000|2021-04-30 10:18:30|18697.59|18697.59|18697.18|18697.18|18697.59|18697.59|18697.18|18697.18|0
1619777960000|2021-04-30 10:19:20|18694.76|18694.76|18690.17|18690.17|18694.76|18694.76|18688.63|18688.63|0
1619777970000|2021-04-30 10:19:30|18689.62|18689.62|18689.82|18689.82|18689.82|18689.82|18689.62|18689.62|0
1619777980000|2021-04-30 10:19:40|18689.02|18689.02|18689.02|18689.02|18689.02|18689.02|18689.02|18689.02|0
1619777990000|2021-04-30 10:19:50|18687.09|18687.09|18687.09|18687.09|18687.09|18687.09|18687.09|18687.09|0
1619778000000|2021-04-30 10:20:00|18685.68|18685.68|18682.14|18682.14|18685.68|18685.68|18682.14|18682.14|0
1619778020000|2021-04-30 10:20:20|18683.75|18683.75|18690.7|18690.7|18695.13|18695.13|18683.75|18683.75|0
1619778030000|2021-04-30 10:20:30|18691.5|18691.5|18690.7|18690.7|18693.92|18693.92|18688.28|18688.28|0
1619778040000|2021-04-30 10:20:40|18689.09|18689.09|18688.28|18688.28|18689.09|18689.09|18688.28|18688.28|0
1619778050000|2021-04-30 10:20:50|18690.7|18690.7|18689.82|18689.82|18692.24|18692.24|18689.82|18689.82|0
1619778060000|2021-04-30 10:21:00|18692.02|18692.02|18692.22|18692.22|18692.22|18692.22|18692.02|18692.02|0
1619778130000|2021-04-30 10:22:10|18691.78|18691.78|18692.66|18692.66|18692.66|18692.66|18691.78|18691.78|0
1619778140000|2021-04-30 10:22:20|18694.08|18694.08|18694.08|18694.08|18694.08|18694.08|18694.08|18694.08|0
1619778160000|2021-04-30 10:22:40|18692.43|18692.43|18691.02|18691.02|18692.43|18692.43|18691.02|18691.02|0
1619778200000|2021-04-30 10:23:20|18692.67|18692.67|18692.67|18692.67|18692.67|18692.67|18692.67|18692.67|0
1619778240000|2021-04-30 10:24:00|18691.76|18691.76|18691.76|18691.76|18691.76|18691.76|18691.76|18691.76|0
1619778250000|2021-04-30 10:24:10|18692.79|18692.79|18692.79|18692.79|18693.3|18693.3|18692.79|18692.79|0
1619778260000|2021-04-30 10:24:20|18693.3|18693.3|18693.3|18693.3|18693.3|18693.3|18693.3|18693.3|0
1619778270000|2021-04-30 10:24:30|18693.5|18693.5|18693.3|18693.3|18693.5|18693.5|18693.3|18693.3|0
1619778310000|2021-04-30 10:25:10|18693.1|18693.1|18693.1|18693.1|18693.1|18693.1|18693.1|18693.1|0
1619778320000|2021-04-30 10:25:20|18692.9|18692.9|18695.72|18695.72|18695.72|18695.72|18692.9|18692.9|0
1619778330000|2021-04-30 10:25:30|18696.7|18696.7|18696.7|18696.7|18696.7|18696.7|18696.7|18696.7|0
1619778380000|2021-04-30 10:26:20|18700.73|18700.73|18700.73|18700.73|18700.73|18700.73|18700.73|18700.73|0
1619778420000|2021-04-30 10:27:00|18701.25|18701.25|18701.25|18701.25|18701.25|18701.25|18701.25|18701.25|0
1619778430000|2021-04-30 10:27:10|18699.63|18699.63|18700.19|18700.19|18700.19|18700.19|18699.63|18699.63|0
1619778440000|2021-04-30 10:27:20|18701.09|18701.09|18701.64|18701.64|18701.64|18701.64|18701.09|18701.09|0
1619778450000|2021-04-30 10:27:30|18701.09|18701.09|18700.94|18700.94|18701.09|18701.09|18700.39|18700.39|0
1619778460000|2021-04-30 10:27:40|18699.53|18699.53|18699.53|18699.53|18699.53|18699.53|18699.53|18699.53|0
1619778520000|2021-04-30 10:28:40|18700.04|18700.04|18699.53|18699.53|18700.04|18700.04|18699.53|18699.53|0
1619778540000|2021-04-30 10:29:00|18702.36|18702.36|18702.36|18702.36|18702.36|18702.36|18702.36|18702.36|0
1619778550000|2021-04-30 10:29:10|18703.26|18703.26|18703.26|18703.26|18703.26|18703.26|18703.26|18703.26|0
1619778570000|2021-04-30 10:29:30|18704.67|18704.67|18704.67|18704.67|18704.67|18704.67|18704.67|18704.67|0
1619778580000|2021-04-30 10:29:40|18703.26|18703.26|18703.26|18703.26|18703.26|18703.26|18703.26|18703.26|0
1619778610000|2021-04-30 10:30:10|18703.81|18703.81|18703.26|18703.26|18703.81|18703.81|18703.26|18703.26|0
1619778620000|2021-04-30 10:30:20|18701.85|18701.85|18700.74|18700.74|18701.85|18701.85|18700.74|18700.74|0
1619778630000|2021-04-30 10:30:30|18700.54|18700.54|18700.54|18700.54|18700.54|18700.54|18700.54|18700.54|0
1619778660000|2021-04-30 10:31:00|18700.74|18700.74|18700.74|18700.74|18700.74|18700.74|18700.74|18700.74|0
1619778670000|2021-04-30 10:31:10|18701.29|18701.29|18699.49|18699.49|18701.49|18701.49|18698.94|18698.94|0
1619778680000|2021-04-30 10:31:20|18698.94|18698.94|18700.04|18700.04|18700.04|18700.04|18698.25|18698.25|0
1619778690000|2021-04-30 10:31:30|18699.55|18699.55|18694.06|18694.06|18699.55|18699.55|18694.06|18694.06|0
1619778710000|2021-04-30 10:31:50|18693.57|18693.57|18693.57|18693.57|18693.57|18693.57|18693.57|18693.57|0
1619778720000|2021-04-30 10:32:00|18692.59|18692.59|18691.93|18691.93|18693.57|18693.57|18691.93|18691.93|0
1619778730000|2021-04-30 10:32:10|18693.08|18693.08|18693.08|18693.08|18693.08|18693.08|18693.08|18693.08|0
1619778750000|2021-04-30 10:32:30|18692.87|18692.87|18692.67|18692.67|18692.87|18692.87|18692.67|18692.67|0
1619778760000|2021-04-30 10:32:40|18690.87|18690.87|18682.94|18682.94|18690.87|18690.87|18682.94|18682.94|0
1619778780000|2021-04-30 10:33:00|18682.04|18682.04|18682.59|18682.59|18682.59|18682.59|18682.04|18682.04|0
1619778800000|2021-04-30 10:33:20|18682.19|18682.19|18682.19|18682.19|18682.19|18682.19|18682.19|18682.19|0
1619778810000|2021-04-30 10:33:30|18681.78|18681.78|18681.38|18681.38|18681.78|18681.78|18681.17|18681.17|0
1619778820000|2021-04-30 10:33:40|18682.53|18682.53|18682.53|18682.53|18682.53|18682.53|18682.53|18682.53|0
1619778830000|2021-04-30 10:33:50|18681.11|18681.11|18680.13|18680.13|18681.11|18681.11|18680.13|18680.13|0
1619778850000|2021-04-30 10:34:10|18678.66|18678.66|18677.68|18677.68|18678.66|18678.66|18677.68|18677.68|0
1619778860000|2021-04-30 10:34:20|18676.58|18676.58|18673.05|18673.05|18676.58|18676.58|18673.05|18673.05|0
1619778900000|2021-04-30 10:35:00|18672.25|18672.25|18672.25|18672.25|18672.25|18672.25|18672.25|18672.25|0
1619778940000|2021-04-30 10:35:40|18672.76|18672.76|18672.76|18672.76|18672.76|18672.76|18672.76|18672.76|0
1619779020000|2021-04-30 10:37:00|18671.66|18671.66|18672.21|18672.21|18672.21|18672.21|18671.66|18671.66|0
1619779040000|2021-04-30 10:37:20|18670.79|18670.79|18669.38|18669.38|18670.79|18670.79|18669.38|18669.38|0
1619779060000|2021-04-30 10:37:40|18668.57|18668.57|18668.57|18668.57|18668.57|18668.57|18668.57|18668.57|0
1619779080000|2021-04-30 10:38:00|18669.06|18669.06|18669.06|18669.06|18669.06|18669.06|18669.06|18669.06|0
1619779130000|2021-04-30 10:38:50|18668.51|18668.51|18668.51|18668.51|18668.51|18668.51|18668.51|18668.51|0
1619779140000|2021-04-30 10:39:00|18668.02|18668.02|18666.87|18666.87|18668.02|18668.02|18665.72|18665.72|0
1619779150000|2021-04-30 10:39:10|18666.38|18666.38|18665.48|18665.48|18666.38|18666.38|18665.48|18665.48|0
1619779160000|2021-04-30 10:39:20|18666.38|18666.38|18670.31|18670.31|18670.31|18670.31|18666.38|18666.38|0
1619779170000|2021-04-30 10:39:30|18672.24|18672.24|18676.58|18676.58|18676.58|18676.58|18672.24|18672.24|0
1619779180000|2021-04-30 10:39:40|18677.13|18677.13|18677.13|18677.13|18677.13|18677.13|18677.13|18677.13|0
1619779200000|2021-04-30 10:40:00|18677.79|18677.79|18677.79|18677.79|18677.79|18677.79|18677.79|18677.79|0
1619779240000|2021-04-30 10:40:40|18677.28|18677.28|18677.28|18677.28|18677.28|18677.28|18677.28|18677.28|0
1619779290000|2021-04-30 10:41:30|18678.7|18678.7|18680.11|18680.11|18680.11|18680.11|18678.7|18678.7|0
1619779370000|2021-04-30 10:42:50|18679.76|18679.76|18679.76|18679.76|18679.76|18679.76|18679.76|18679.76|0
1619779380000|2021-04-30 10:43:00|18681.18|18681.18|18681.18|18681.18|18681.18|18681.18|18681.18|18681.18|0
1619779400000|2021-04-30 10:43:20|18680.67|18680.67|18681.69|18681.69|18681.69|18681.69|18680.67|18680.67|0
1619779410000|2021-04-30 10:43:30|18679.87|18679.87|18679.87|18679.87|18679.87|18679.87|18679.87|18679.87|0
1619779420000|2021-04-30 10:43:40|18678.97|18678.97|18677.55|18677.55|18678.97|18678.97|18677.55|18677.55|0
1619779460000|2021-04-30 10:44:20|18678.65|18678.65|18678.65|18678.65|18678.65|18678.65|18678.65|18678.65|0
1619779530000|2021-04-30 10:45:30|18678.25|18678.25|18676.34|18676.34|18678.25|18678.25|18676.34|18676.34|0
1619779560000|2021-04-30 10:46:00|18675.43|18675.43|18675.43|18675.43|18675.43|18675.43|18675.43|18675.43|0
1619779570000|2021-04-30 10:46:10|18675.7|18675.7|18674.2|18674.2|18675.7|18675.7|18674.2|18674.2|0
1619779580000|2021-04-30 10:46:20|18673.69|18673.69|18665.96|18665.96|18673.69|18673.69|18665.96|18665.96|0
1619779600000|2021-04-30 10:46:40|18666.45|18666.45|18665.96|18665.96|18666.45|18666.45|18665.96|18665.96|0
1619779610000|2021-04-30 10:46:50|18665.16|18665.16|18665.36|18665.36|18665.36|18665.36|18665.16|18665.16|0
1619779680000|2021-04-30 10:48:00|18663.94|18663.94|18665.04|18665.04|18665.04|18665.04|18663.94|18663.94|0
1619779700000|2021-04-30 10:48:20|18663.63|18663.63|18662.22|18662.22|18663.63|18663.63|18662.22|18662.22|0
1619779710000|2021-04-30 10:48:30|18661.4|18661.4|18664.64|18664.64|18664.64|18664.64|18658.55|18658.55|0
1619779720000|2021-04-30 10:48:40|18666.29|18666.29|18666.29|18666.29|18666.29|18666.29|18666.29|18666.29|0
1619779730000|2021-04-30 10:48:50|18665.19|18665.19|18665.19|18665.19|18665.19|18665.19|18665.19|18665.19|0
1619779780000|2021-04-30 10:49:40|18665.39|18665.39|18665.39|18665.39|18665.39|18665.39|18665.39|18665.39|0
1619779800000|2021-04-30 10:50:00|18662.56|18662.56|18662.05|18662.05|18662.56|18662.56|18662.05|18662.05|0
1619779810000|2021-04-30 10:50:10|18661.24|18661.24|18660.77|18660.77|18661.24|18661.24|18660.22|18660.22|0
1619779830000|2021-04-30 10:50:30|18658.47|18658.47|18658.47|18658.47|18658.47|18658.47|18658.47|18658.47|0
1619779870000|2021-04-30 10:51:10|18657.57|18657.57|18656.66|18656.66|18657.57|18657.57|18656.66|18656.66|0
1619779890000|2021-04-30 10:51:30|18655.76|18655.76|18655.08|18655.08|18655.76|18655.76|18653.13|18653.13|0
1619779910000|2021-04-30 10:51:50|18655.59|18655.59|18656.7|18656.7|18656.7|18656.7|18655.59|18655.59|0
1619779950000|2021-04-30 10:52:30|18658.11|18658.11|18658.11|18658.11|18658.11|18658.11|18658.11|18658.11|0
1619779980000|2021-04-30 10:53:00|18658.32|18658.32|18658.32|18658.32|18658.32|18658.32|18658.32|18658.32|0
1619779990000|2021-04-30 10:53:10|18657.41|18657.41|18656.9|18656.9|18657.41|18657.41|18656.9|18656.9|0
1619780000000|2021-04-30 10:53:20|18657.39|18657.39|18657.39|18657.39|18657.39|18657.39|18657.39|18657.39|0
1619780040000|2021-04-30 10:54:00|18658.81|18658.81|18658.81|18658.81|18658.81|18658.81|18658.81|18658.81|0
1619780050000|2021-04-30 10:54:10|18659.32|18659.32|18658.51|18658.51|18659.83|18659.83|18658.51|18658.51|0
1619780060000|2021-04-30 10:54:20|18658.07|18658.07|18658.07|18658.07|18658.07|18658.07|18658.07|18658.07|0
1619780080000|2021-04-30 10:54:40|18659.87|18659.87|18659.87|18659.87|18659.87|18659.87|18659.87|18659.87|0
1619780090000|2021-04-30 10:54:50|18659.38|18659.38|18659.38|18659.38|18659.38|18659.38|18659.38|18659.38|0
1619780120000|2021-04-30 10:55:20|18658.87|18658.87|18657.45|18657.45|18658.87|18658.87|18657.45|18657.45|0
1619780140000|2021-04-30 10:55:40|18655.75|18655.75|18652.51|18652.51|18655.75|18655.75|18652.51|18652.51|0
1619780150000|2021-04-30 10:55:50|18651.49|18651.49|18651.49|18651.49|18651.49|18651.49|18651.49|18651.49|0
1619780160000|2021-04-30 10:56:00|18651.28|18651.28|18647.83|18647.83|18651.28|18651.28|18647.83|18647.83|0
1619780170000|2021-04-30 10:56:10|18645.53|18645.53|18644.78|18644.78|18645.53|18645.53|18643.57|18643.57|0
1619780180000|2021-04-30 10:56:20|18645.33|18645.33|18645.33|18645.33|18645.33|18645.33|18645.33|18645.33|0
1619780190000|2021-04-30 10:56:30|18649.58|18649.58|18649.58|18649.58|18649.58|18649.58|18649.58|18649.58|0
1619780200000|2021-04-30 10:56:40|18648.16|18648.16|18646.75|18646.75|18648.16|18648.16|18646.75|18646.75|0
1619780240000|2021-04-30 10:57:20|18646.95|18646.95|18646.4|18646.4|18646.95|18646.95|18646.4|18646.4|0
1619780250000|2021-04-30 10:57:30|18647.55|18647.55|18647.55|18647.55|18647.55|18647.55|18647.55|18647.55|0
1619780260000|2021-04-30 10:57:40|18648.04|18648.04|18647.02|18647.02|18648.04|18648.04|18647.02|18647.02|0
1619780270000|2021-04-30 10:57:50|18646.81|18646.81|18645.01|18645.01|18646.81|18646.81|18645.01|18645.01|0
1619780290000|2021-04-30 10:58:10|18643.6|18643.6|18638.26|18638.26|18643.6|18643.6|18638.26|18638.26|0
1619780300000|2021-04-30 10:58:20|18635.66|18635.66|18633.32|18633.32|18635.66|18635.66|18633.32|18633.32|0
1619780310000|2021-04-30 10:58:30|18632.77|18632.77|18632.77|18632.77|18632.77|18632.77|18632.77|18632.77|0
1619780330000|2021-04-30 10:58:50|18631.86|18631.86|18631.86|18631.86|18631.86|18631.86|18631.86|18631.86|0
1619780340000|2021-04-30 10:59:00|18631.46|18631.46|18630.85|18630.85|18631.46|18631.46|18630.85|18630.85|0
1619780370000|2021-04-30 10:59:30|18629.05|18629.05|18629.05|18629.05|18629.05|18629.05|18629.05|18629.05|0
1619780380000|2021-04-30 10:59:40|18628.24|18628.24|18628.24|18628.24|18628.24|18628.24|18628.24|18628.24|0
1619780390000|2021-04-30 10:59:50|18627.09|18627.09|18621.77|18621.77|18627.09|18627.09|18621.77|18621.77|0
1619780400000|2021-04-30 11:00:00|18620.35|18620.35|18623.05|18623.05|18623.05|18623.05|18618.88|18618.88|0
1619780410000|2021-04-30 11:00:10|18622.53|18622.53|18622.53|18622.53|18622.53|18622.53|18622.53|18622.53|0
1619780420000|2021-04-30 11:00:20|18622.02|18622.02|18622.53|18622.53|18622.53|18622.53|18622.02|18622.02|0
1619780460000|2021-04-30 11:01:00|18622.33|18622.33|18622.33|18622.33|18622.33|18622.33|18622.33|18622.33|0
1619780470000|2021-04-30 11:01:10|18623.75|18623.75|18622.84|18622.84|18623.75|18623.75|18622.84|18622.84|0
1619780480000|2021-04-30 11:01:20|18622.35|18622.35|18621.55|18621.55|18622.35|18622.35|18621.55|18621.55|0
1619780490000|2021-04-30 11:01:30|18619.94|18619.94|18619.94|18619.94|18619.94|18619.94|18619.03|18619.03|0
1619780500000|2021-04-30 11:01:40|18622.53|18622.53|18627.67|18627.67|18627.67|18627.67|18622.53|18622.53|0
1619780510000|2021-04-30 11:01:50|18626.87|18626.87|18627.48|18627.48|18627.48|18627.48|18626.87|18626.87|0
1619780520000|2021-04-30 11:02:00|18628.03|18628.03|18629.83|18629.83|18630.44|18630.44|18628.03|18628.03|0
1619780530000|2021-04-30 11:02:10|18629.02|18629.02|18628.22|18628.22|18629.02|18629.02|18628.22|18628.22|0
1619780540000|2021-04-30 11:02:20|18627.71|18627.71|18627.71|18627.71|18627.71|18627.71|18627.71|18627.71|0
1619780550000|2021-04-30 11:02:30|18626.56|18626.56|18626.75|18626.75|18626.75|18626.75|18625.14|18625.14|0
1619780580000|2021-04-30 11:03:00|18626.26|18626.26|18626.26|18626.26|18626.26|18626.26|18626.26|18626.26|0
1619780590000|2021-04-30 11:03:10|18624.85|18624.85|18622.76|18622.76|18624.85|18624.85|18622.76|18622.76|0
1619780600000|2021-04-30 11:03:20|18623.79|18623.79|18623.79|18623.79|18623.79|18623.79|18623.79|18623.79|0
1619780610000|2021-04-30 11:03:30|18622.88|18622.88|18622.88|18622.88|18622.88|18622.88|18622.88|18622.88|0
1619780620000|2021-04-30 11:03:40|18622.37|18622.37|18622.88|18622.88|18622.88|18622.88|18622.37|18622.37|0
1619780630000|2021-04-30 11:03:50|18622.48|18622.48|18618.76|18618.76|18622.48|18622.48|18618.55|18618.55|0
1619780640000|2021-04-30 11:04:00|18620.17|18620.17|18619.02|18619.02|18620.17|18620.17|18619.02|18619.02|0
1619780650000|2021-04-30 11:04:10|18619.57|18619.57|18618.16|18618.16|18619.57|18619.57|18618.16|18618.16|0
1619780660000|2021-04-30 11:04:20|18619.31|18619.31|18619.31|18619.31|18619.31|18619.31|18619.31|18619.31|0
1619780690000|2021-04-30 11:04:50|18620.29|18620.29|18620.29|18620.29|18620.29|18620.29|18620.29|18620.29|0
1619780700000|2021-04-30 11:05:00|18619.48|18619.48|18619.48|18619.48|18619.48|18619.48|18619.48|18619.48|0
1619780720000|2021-04-30 11:05:20|18620.9|18620.9|18621.1|18621.1|18621.1|18621.1|18620.9|18620.9|0
1619780730000|2021-04-30 11:05:30|18620.69|18620.69|18620.69|18620.69|18620.69|18620.69|18620.69|18620.69|0
1619780750000|2021-04-30 11:05:50|18619.89|18619.89|18619.89|18619.89|18619.89|18619.89|18619.89|18619.89|0
1619780760000|2021-04-30 11:06:00|18620.69|18620.69|18619.89|18619.89|18620.69|18620.69|18619.89|18619.89|0
1619780780000|2021-04-30 11:06:20|18620.69|18620.69|18616.51|18616.51|18620.69|18620.69|18616.51|18616.51|0
1619780830000|2021-04-30 11:07:10|18614.98|18614.98|18614.98|18614.98|18614.98|18614.98|18614.98|18614.98|0
1619780840000|2021-04-30 11:07:20|18613.17|18613.17|18608.93|18608.93|18613.17|18613.17|18608.93|18608.93|0
1619780850000|2021-04-30 11:07:30|18607.92|18607.92|18605.4|18605.4|18607.92|18607.92|18605.4|18605.4|0
1619780880000|2021-04-30 11:08:00|18605.91|18605.91|18605.91|18605.91|18605.91|18605.91|18605.91|18605.91|0
1619780900000|2021-04-30 11:08:20|18604.81|18604.81|18604.07|18604.07|18605.22|18605.22|18604.07|18604.07|0
1619780910000|2021-04-30 11:08:30|18601.24|18601.24|18601.24|18601.24|18601.24|18601.24|18601.24|18601.24|0
1619780960000|2021-04-30 11:09:20|18601.79|18601.79|18602.34|18602.34|18602.34|18602.34|18601.79|18601.79|0
1619781000000|2021-04-30 11:10:00|18602.54|18602.54|18602.81|18602.81|18602.81|18602.81|18602.2|18602.2|0
1619781010000|2021-04-30 11:10:10|18603.71|18603.71|18603.71|18603.71|18603.71|18603.71|18603.71|18603.71|0
1619781020000|2021-04-30 11:10:20|18603.5|18603.5|18603.5|18603.5|18603.5|18603.5|18603.5|18603.5|0
1619781040000|2021-04-30 11:10:40|18604.92|18604.92|18604.92|18604.92|18604.92|18604.92|18604.92|18604.92|0
1619781060000|2021-04-30 11:11:00|18605.41|18605.41|18605.41|18605.41|18605.41|18605.41|18605.41|18605.41|0
1619781080000|2021-04-30 11:11:20|18604.6|18604.6|18604.6|18604.6|18604.6|18604.6|18604.6|18604.6|0
1619781090000|2021-04-30 11:11:30|18604.09|18604.09|18604.09|18604.09|18604.09|18604.09|18604.09|18604.09|0
1619781100000|2021-04-30 11:11:40|18605.7|18605.7|18607.75|18607.75|18607.75|18607.75|18605.7|18605.7|0
1619781150000|2021-04-30 11:12:30|18610.58|18610.58|18610.58|18610.58|18610.58|18610.58|18610.58|18610.58|0
1619781160000|2021-04-30 11:12:40|18611.39|18611.39|18611.39|18611.39|18611.39|18611.39|18611.39|18611.39|0
1619781170000|2021-04-30 11:12:50|18614.09|18614.09|18614.09|18614.09|18614.09|18614.09|18614.09|18614.09|0
1619781190000|2021-04-30 11:13:10|18614.58|18614.58|18615.1|18615.1|18615.1|18615.1|18614.58|18614.58|0
1619781200000|2021-04-30 11:13:20|18616.75|18616.75|18616.75|18616.75|18616.75|18616.75|18616.75|18616.75|0
1619781220000|2021-04-30 11:13:40|18617.55|18617.55|18617.46|18617.46|18618.36|18618.36|18617.46|18617.46|0
1619781230000|2021-04-30 11:13:50|18618.87|18618.87|18622.28|18622.28|18622.28|18622.28|18618.87|18618.87|0
1619781270000|2021-04-30 11:14:30|18622.48|18622.48|18623.89|18623.89|18623.89|18623.89|18622.48|18622.48|0
1619781300000|2021-04-30 11:15:00|18624.1|18624.1|18627.95|18627.95|18627.95|18627.95|18624.1|18624.1|0
1619781310000|2021-04-30 11:15:10|18629.57|18629.57|18628.66|18628.66|18629.57|18629.57|18628.66|18628.66|0
1619781320000|2021-04-30 11:15:20|18627.05|18627.05|18627.05|18627.05|18627.05|18627.05|18627.05|18627.05|0
1619781330000|2021-04-30 11:15:30|18626.65|18626.65|18622.88|18622.88|18626.75|18626.75|18622.88|18622.88|0
1619781340000|2021-04-30 11:15:40|18621.78|18621.78|18617.97|18617.97|18621.78|18621.78|18617.97|18617.97|0
1619781360000|2021-04-30 11:16:00|18617.77|18617.77|18617.37|18617.37|18617.77|18617.77|18617.37|18617.37|0
1619781380000|2021-04-30 11:16:20|18614.95|18614.95|18614.14|18614.14|18614.95|18614.95|18614.14|18614.14|0
1619781430000|2021-04-30 11:17:10|18613.65|18613.65|18612.75|18612.75|18613.65|18613.65|18612.75|18612.75|0
1619781440000|2021-04-30 11:17:20|18611.85|18611.85|18608.26|18608.26|18611.85|18611.85|18608.26|18608.26|0
1619781450000|2021-04-30 11:17:30|18607.71|18607.71|18607.71|18607.71|18607.71|18607.71|18607.71|18607.71|0
1619781460000|2021-04-30 11:17:40|18606.29|18606.29|18606.29|18606.29|18606.29|18606.29|18606.29|18606.29|0
1619781480000|2021-04-30 11:18:00|18604.88|18604.88|18605.1|18605.1|18605.1|18605.1|18604.88|18604.88|0
1619781500000|2021-04-30 11:18:20|18605.61|18605.61|18605.61|18605.61|18605.61|18605.61|18605.61|18605.61|0
1619781510000|2021-04-30 11:18:30|18606.12|18606.12|18604.17|18604.17|18606.12|18606.12|18604.17|18604.17|0
1619781540000|2021-04-30 11:19:00|18602.52|18602.52|18600.87|18600.87|18602.52|18602.52|18600.87|18600.87|0
1619781550000|2021-04-30 11:19:10|18599.96|18599.96|18596.62|18596.62|18599.96|18599.96|18596.62|18596.62|0
1619781560000|2021-04-30 11:19:20|18596.42|18596.42|18595.73|18595.73|18596.42|18596.42|18595.73|18595.73|0
1619781570000|2021-04-30 11:19:30|18595.52|18595.52|18595.52|18595.52|18595.52|18595.52|18595.52|18595.52|0
1619781580000|2021-04-30 11:19:40|18593.91|18593.91|18593.91|18593.91|18593.91|18593.91|18593.91|18593.91|0
1619781610000|2021-04-30 11:20:10|18593.4|18593.4|18593.4|18593.4|18593.4|18593.4|18593.4|18593.4|0
1619781630000|2021-04-30 11:20:30|18593.91|18593.91|18593.91|18593.91|18593.91|18593.91|18593.91|18593.91|0
1619781670000|2021-04-30 11:21:10|18594.72|18594.72|18592.62|18592.62|18594.72|18594.72|18592.62|18592.62|0
1619781680000|2021-04-30 11:21:20|18590.81|18590.81|18590.81|18590.81|18590.81|18590.81|18590.81|18590.81|0
1619781710000|2021-04-30 11:21:50|18590.61|18590.61|18590.61|18590.61|18590.61|18590.61|18590.61|18590.61|0
1619781720000|2021-04-30 11:22:00|18589.71|18589.71|18589.71|18589.71|18589.71|18589.71|18589.71|18589.71|0
1619781750000|2021-04-30 11:22:30|18589.5|18589.5|18589.5|18589.5|18589.5|18589.5|18589.5|18589.5|0
1619781800000|2021-04-30 11:23:20|18588.84|18588.84|18583.08|18583.08|18588.84|18588.84|18581.47|18581.47|0
1619781810000|2021-04-30 11:23:30|18581.67|18581.67|18577.27|18577.27|18581.67|18581.67|18575.07|18575.07|0
1619781820000|2021-04-30 11:23:40|18578.88|18578.88|18579.23|18579.23|18579.28|18579.28|18575.42|18575.42|0
1619781830000|2021-04-30 11:23:50|18579.02|18579.02|18579.02|18579.02|18579.02|18579.02|18579.02|18579.02|0
1619781850000|2021-04-30 11:24:10|18580.17|18580.17|18581.32|18581.32|18581.32|18581.32|18580.17|18580.17|0
1619781870000|2021-04-30 11:24:30|18581.84|18581.84|18580.64|18580.64|18582.35|18582.35|18579.74|18579.74|0
1619781880000|2021-04-30 11:24:40|18581.54|18581.54|18582.44|18582.44|18582.44|18582.44|18581.54|18581.54|0
1619781900000|2021-04-30 11:25:00|18582.96|18582.96|18582.96|18582.96|18582.96|18582.96|18582.96|18582.96|0
1619781940000|2021-04-30 11:25:40|18583.76|18583.76|18583.76|18583.76|18583.76|18583.76|18583.76|18583.76|0
1619781950000|2021-04-30 11:25:50|18584.17|18584.17|18582.52|18582.52|18584.17|18584.17|18582.52|18582.52|0
1619781960000|2021-04-30 11:26:00|18583.03|18583.03|18584.05|18584.05|18584.05|18584.05|18583.03|18583.03|0
1619782020000|2021-04-30 11:27:00|18583.03|18583.03|18579.65|18579.65|18583.03|18583.03|18579.65|18579.65|0
1619782030000|2021-04-30 11:27:10|18580.55|18580.55|18580.55|18580.55|18580.55|18580.55|18580.55|18580.55|0
1619782040000|2021-04-30 11:27:20|18580.06|18580.06|18579.16|18579.16|18580.06|18580.06|18579.16|18579.16|0
1619782050000|2021-04-30 11:27:30|18577.75|18577.75|18579.16|18579.16|18579.16|18579.16|18577.75|18577.75|0
1619782060000|2021-04-30 11:27:40|18578.5|18578.5|18578.5|18578.5|18578.5|18578.5|18578.5|18578.5|0
1619782070000|2021-04-30 11:27:50|18576.89|18576.89|18576.74|18576.74|18576.89|18576.89|18576.74|18576.74|0
1619782080000|2021-04-30 11:28:00|18575.84|18575.84|18575.84|18575.84|18575.84|18575.84|18575.84|18575.84|0
1619782130000|2021-04-30 11:28:50|18574.43|18574.43|18574.43|18574.43|18574.43|18574.43|18574.43|18574.43|0
1619782170000|2021-04-30 11:29:30|18574.02|18574.02|18575.82|18575.82|18575.82|18575.82|18574.02|18574.02|0
1619782190000|2021-04-30 11:29:50|18575.02|18575.02|18574.53|18574.53|18575.02|18575.02|18574.53|18574.53|0
1619782200000|2021-04-30 11:30:00|18575.43|18575.43|18575.43|18575.43|18575.43|18575.43|18575.43|18575.43|0
1619782240000|2021-04-30 11:30:40|18574.02|18574.02|18573.21|18573.21|18574.02|18574.02|18573.21|18573.21|0
1619782260000|2021-04-30 11:31:00|18570.91|18570.91|18570.91|18570.91|18570.91|18570.91|18570.91|18570.91|0
1619782270000|2021-04-30 11:31:10|18570.01|18570.01|18569.5|18569.5|18570.01|18570.01|18569.5|18569.5|0
1619782280000|2021-04-30 11:31:20|18570.01|18570.01|18570.01|18570.01|18570.01|18570.01|18570.01|18570.01|0
1619782300000|2021-04-30 11:31:40|18570.52|18570.52|18571.54|18571.54|18571.54|18571.54|18570.52|18570.52|0
1619782310000|2021-04-30 11:31:50|18572.96|18572.96|18575.79|18575.79|18575.79|18575.79|18572.96|18572.96|0
1619782320000|2021-04-30 11:32:00|18576.3|18576.3|18576.3|18576.3|18576.3|18576.3|18576.3|18576.3|0
1619782330000|2021-04-30 11:32:10|18577.11|18577.11|18582.2|18582.2|18583.91|18583.91|18577.11|18577.11|0
1619782340000|2021-04-30 11:32:20|18582.4|18582.4|18582.4|18582.4|18582.4|18582.4|18582.4|18582.4|0
1619782350000|2021-04-30 11:32:30|18582.2|18582.2|18582.2|18582.2|18582.2|18582.2|18582.2|18582.2|0
1619782360000|2021-04-30 11:32:40|18582.4|18582.4|18582.4|18582.4|18582.4|18582.4|18582.4|18582.4|0
1619782380000|2021-04-30 11:33:00|18582.18|18582.18|18581.3|18581.3|18582.18|18582.18|18581.3|18581.3|0
1619782390000|2021-04-30 11:33:10|18580.15|18580.15|18579.34|18579.34|18580.15|18580.15|18579.34|18579.34|0
1619782400000|2021-04-30 11:33:20|18580.88|18580.88|18580.37|18580.37|18580.88|18580.88|18580.37|18580.37|0
1619782420000|2021-04-30 11:33:40|18580.57|18580.57|18580.77|18580.77|18580.77|18580.77|18580.57|18580.57|0
1619782430000|2021-04-30 11:33:50|18579.62|18579.62|18580.77|18580.77|18580.77|18580.77|18579.62|18579.62|0
1619782450000|2021-04-30 11:34:10|18579.62|18579.62|18582.25|18582.25|18582.45|18582.45|18579.62|18579.62|0
1619782490000|2021-04-30 11:34:50|18581.9|18581.9|18582.8|18582.8|18582.8|18582.8|18581.9|18581.9|0
1619782510000|2021-04-30 11:35:10|18583.9|18583.9|18584.39|18584.39|18584.39|18584.39|18583.9|18583.9|0
1619782540000|2021-04-30 11:35:40|18584.94|18584.94|18584.94|18584.94|18584.94|18584.94|18584.94|18584.94|0
1619782550000|2021-04-30 11:35:50|18585.75|18585.75|18583.31|18583.31|18585.75|18585.75|18583.31|18583.31|0
1619782570000|2021-04-30 11:36:10|18579.99|18579.99|18581.41|18581.41|18582.21|18582.21|18579.19|18579.19|0
1619782580000|2021-04-30 11:36:20|18580.89|18580.89|18580.89|18580.89|18580.89|18580.89|18580.89|18580.89|0
1619782590000|2021-04-30 11:36:30|18579.09|18579.09|18578.59|18578.59|18579.09|18579.09|18577.44|18577.44|0
1619782620000|2021-04-30 11:37:00|18580.24|18580.24|18580.24|18580.24|18580.24|18580.24|18580.24|18580.24|0
1619782630000|2021-04-30 11:37:10|18579.63|18579.63|18578.73|18578.73|18579.63|18579.63|18577.63|18577.63|0
1619782650000|2021-04-30 11:37:30|18579.4|18579.4|18581.01|18581.01|18581.01|18581.01|18579.4|18579.4|0
1619782680000|2021-04-30 11:38:00|18582.82|18582.82|18582.82|18582.82|18582.82|18582.82|18582.82|18582.82|0
1619782690000|2021-04-30 11:38:10|18582.6|18582.6|18582.6|18582.6|18582.6|18582.6|18582.6|18582.6|0
1619782700000|2021-04-30 11:38:20|18583.09|18583.09|18582.6|18582.6|18583.09|18583.09|18582.6|18582.6|0
1619782710000|2021-04-30 11:38:30|18581.45|18581.45|18581.45|18581.45|18581.45|18581.45|18581.45|18581.45|0
1619782720000|2021-04-30 11:38:40|18582.6|18582.6|18582.6|18582.6|18582.6|18582.6|18582.6|18582.6|0
1619782730000|2021-04-30 11:38:50|18585.43|18585.43|18585.43|18585.43|18585.43|18585.43|18585.43|18585.43|0
1619782740000|2021-04-30 11:39:00|18586.23|18586.23|18586.23|18586.23|18586.23|18586.23|18586.23|18586.23|0
1619782750000|2021-04-30 11:39:10|18586.74|18586.74|18588.41|18588.41|18588.41|18588.41|18586.74|18586.74|0
1619782760000|2021-04-30 11:39:20|18587.89|18587.89|18587.89|18587.89|18587.89|18587.89|18587.89|18587.89|0
1619782820000|2021-04-30 11:40:20|18588.41|18588.41|18607.79|18607.79|18607.79|18607.79|18588.41|18588.41|0
1619782830000|2021-04-30 11:40:30|18609.2|18609.2|18609.2|18609.2|18609.2|18609.2|18609.2|18609.2|0
1619782850000|2021-04-30 11:40:50|18611.91|18611.91|18611.91|18611.91|18611.91|18611.91|18611.91|18611.91|0
1619782860000|2021-04-30 11:41:00|18612.42|18612.42|18614.03|18614.03|18614.03|18614.03|18612.42|18612.42|0
1619782870000|2021-04-30 11:41:10|18615.01|18615.01|18614.21|18614.21|18615.01|18615.01|18614.21|18614.21|0
1619782880000|2021-04-30 11:41:20|18612.79|18612.79|18610.96|18610.96|18612.79|18612.79|18610.96|18610.96|0
1619782890000|2021-04-30 11:41:30|18612.61|18612.61|18611.86|18611.86|18612.61|18612.61|18611.86|18611.86|0
1619782900000|2021-04-30 11:41:40|18610.05|18610.05|18610.05|18610.05|18610.05|18610.05|18610.05|18610.05|0
1619782910000|2021-04-30 11:41:50|18608.9|18608.9|18608.61|18608.61|18609.1|18609.1|18608.61|18608.61|0
1619782920000|2021-04-30 11:42:00|18607.19|18607.19|18607.19|18607.19|18607.19|18607.19|18607.19|18607.19|0
1619782930000|2021-04-30 11:42:10|18608|18608|18608|18608|18608|18608|18608|18608|0
1619782950000|2021-04-30 11:42:30|18609.03|18609.03|18608.51|18608.51|18609.03|18609.03|18608.51|18608.51|0
1619782960000|2021-04-30 11:42:40|18607.61|18607.61|18607.61|18607.61|18607.61|18607.61|18607.61|18607.61|0
1619782980000|2021-04-30 11:43:00|18608.76|18608.76|18609.66|18609.66|18609.66|18609.66|18608.76|18608.76|0
1619782990000|2021-04-30 11:43:10|18611.31|18611.31|18611.31|18611.31|18611.31|18611.31|18611.31|18611.31|0
1619783010000|2021-04-30 11:43:30|18610.76|18610.76|18610.76|18610.76|18610.76|18610.76|18610.76|18610.76|0
1619783040000|2021-04-30 11:44:00|18611.28|18611.28|18614.82|18614.82|18614.82|18614.82|18611.02|18611.02|0
1619783050000|2021-04-30 11:44:10|18614.62|18614.62|18614.11|18614.11|18614.62|18614.62|18614.07|18614.07|0
1619783060000|2021-04-30 11:44:20|18613.2|18613.2|18613.2|18613.2|18613.2|18613.2|18613.2|18613.2|0
1619783070000|2021-04-30 11:44:30|18612.4|18612.4|18612.4|18612.4|18612.4|18612.4|18612.4|18612.4|0
1619783090000|2021-04-30 11:44:50|18610.75|18610.75|18611.36|18611.36|18611.36|18611.36|18610.75|18610.75|0
1619783100000|2021-04-30 11:45:00|18611.91|18611.91|18611.91|18611.91|18611.91|18611.91|18611.91|18611.91|0
1619783180000|2021-04-30 11:46:20|18614.74|18614.74|18615.74|18615.74|18615.74|18615.74|18614.74|18614.74|0
1619783190000|2021-04-30 11:46:30|18616.26|18616.26|18626.07|18626.07|18626.07|18626.07|18616.26|18616.26|0
1619783200000|2021-04-30 11:46:40|18624.66|18624.66|18624.66|18624.66|18624.66|18624.66|18624.66|18624.66|0
1619783210000|2021-04-30 11:46:50|18624.44|18624.44|18624.44|18624.44|18624.44|18624.44|18624.44|18624.44|0
1619783230000|2021-04-30 11:47:10|18624.84|18624.84|18624.84|18624.84|18624.84|18624.84|18624.84|18624.84|0
1619783250000|2021-04-30 11:47:30|18623.69|18623.69|18623.69|18623.69|18623.69|18623.69|18623.69|18623.69|0
1619783270000|2021-04-30 11:47:50|18622.79|18622.79|18622.79|18622.79|18622.79|18622.79|18622.79|18622.79|0
1619783280000|2021-04-30 11:48:00|18620.59|18620.59|18620.59|18620.59|18620.59|18620.59|18620.59|18620.59|0
1619783300000|2021-04-30 11:48:20|18621.74|18621.74|18621.74|18621.74|18621.74|18621.74|18621.74|18621.74|0
1619783310000|2021-04-30 11:48:30|18620.33|18620.33|18620.73|18620.73|18620.73|18620.73|18619.92|18619.92|0
1619783320000|2021-04-30 11:48:40|18621.33|18621.33|18621.33|18621.33|18621.33|18621.33|18621.33|18621.33|0
1619783330000|2021-04-30 11:48:50|18623.14|18623.14|18624.24|18624.24|18624.24|18624.24|18623.14|18623.14|0
1619783370000|2021-04-30 11:49:30|18625.26|18625.26|18625.26|18625.26|18625.26|18625.26|18625.26|18625.26|0
1619783470000|2021-04-30 11:51:10|18624.46|18624.46|18624.61|18624.61|18624.61|18624.61|18623.7|18623.7|0
1619783480000|2021-04-30 11:51:20|18622.99|18622.99|18622.99|18622.99|18622.99|18622.99|18622.99|18622.99|0
1619783490000|2021-04-30 11:51:30|18622.79|18622.79|18622.99|18622.99|18622.99|18622.99|18622.79|18622.79|0
1619783500000|2021-04-30 11:51:40|18624.96|18624.96|18627.79|18627.79|18627.79|18627.79|18624.96|18624.96|0
1619783530000|2021-04-30 11:52:10|18628.54|18628.54|18632.63|18632.63|18632.63|18632.63|18628.54|18628.54|0
1619783540000|2021-04-30 11:52:20|18633.18|18633.18|18633.18|18633.18|18633.18|18633.18|18633.18|18633.18|0
1619783550000|2021-04-30 11:52:30|18631.77|18631.77|18632.47|18632.47|18632.67|18632.67|18631.77|18631.77|0
1619783560000|2021-04-30 11:52:40|18630.86|18630.86|18631.66|18631.66|18631.66|18631.66|18630.86|18630.86|0
1619783570000|2021-04-30 11:52:50|18632.21|18632.21|18635.61|18635.61|18635.61|18635.61|18632.21|18632.21|0
1619783580000|2021-04-30 11:53:00|18636.42|18636.42|18636.42|18636.42|18636.42|18636.42|18636.42|18636.42|0
1619783590000|2021-04-30 11:53:10|18635.93|18635.93|18635.93|18635.93|18635.93|18635.93|18635.93|18635.93|0
1619783600000|2021-04-30 11:53:20|18636.44|18636.44|18636.44|18636.44|18636.44|18636.44|18636.44|18636.44|0
1619783610000|2021-04-30 11:53:30|18636.95|18636.95|18636.75|18636.75|18636.95|18636.95|18636.75|18636.75|0
1619783620000|2021-04-30 11:53:40|18637.24|18637.24|18637.24|18637.24|18637.24|18637.24|18637.24|18637.24|0
1619783640000|2021-04-30 11:54:00|18637.79|18637.79|18641.37|18641.37|18641.37|18641.37|18637.73|18637.73|0
1619783660000|2021-04-30 11:54:20|18643.17|18643.17|18646.43|18646.43|18646.43|18646.43|18643.17|18643.17|0
1619783670000|2021-04-30 11:54:30|18646.84|18646.84|18646.84|18646.84|18646.84|18646.84|18646.84|18646.84|0
1619783690000|2021-04-30 11:54:50|18646.03|18646.03|18646.03|18646.03|18646.03|18646.03|18646.03|18646.03|0
1619783710000|2021-04-30 11:55:10|18647.18|18647.18|18648.11|18648.11|18648.11|18648.11|18647.18|18647.18|0
1619783760000|2021-04-30 11:56:00|18649.53|18649.53|18650.68|18650.68|18650.68|18650.68|18649.53|18649.53|0
1619783770000|2021-04-30 11:56:10|18652.09|18652.09|18652.99|18652.99|18652.99|18652.99|18652.09|18652.09|0
1619783780000|2021-04-30 11:56:20|18654.41|18654.41|18653.6|18653.6|18654.41|18654.41|18653.6|18653.6|0
1619783810000|2021-04-30 11:56:50|18653.11|18653.11|18653.11|18653.11|18653.11|18653.11|18653.11|18653.11|0
1619783840000|2021-04-30 11:57:20|18654.14|18654.14|18654.14|18654.14|18654.14|18654.14|18654.14|18654.14|0
1619783850000|2021-04-30 11:57:30|18655.24|18655.24|18654.43|18654.43|18655.24|18655.24|18654.43|18654.43|0
1619783860000|2021-04-30 11:57:40|18655.24|18655.24|18655.24|18655.24|18655.24|18655.24|18654.34|18654.34|0
1619783870000|2021-04-30 11:57:50|18656.04|18656.04|18656.95|18656.95|18656.95|18656.95|18656.04|18656.04|0
1619783880000|2021-04-30 11:58:00|18656.46|18656.46|18655.97|18655.97|18656.46|18656.46|18655.97|18655.97|0
1619783900000|2021-04-30 11:58:20|18656.72|18656.72|18656.72|18656.72|18656.72|18656.72|18656.72|18656.72|0
1619783910000|2021-04-30 11:58:30|18654.56|18654.56|18655.46|18655.46|18655.46|18655.46|18654.56|18654.56|0
1619783920000|2021-04-30 11:58:40|18656.87|18656.87|18655.46|18655.46|18656.87|18656.87|18655.46|18655.46|0
1619783940000|2021-04-30 11:59:00|18656.87|18656.87|18657.31|18657.31|18658.46|18658.46|18656.87|18656.87|0
1619783950000|2021-04-30 11:59:10|18658.12|18658.12|18658.12|18658.12|18658.12|18658.12|18658.12|18658.12|0
1619783970000|2021-04-30 11:59:30|18659.02|18659.02|18659.02|18659.02|18659.02|18659.02|18659.02|18659.02|0
1619783980000|2021-04-30 11:59:40|18659.53|18659.53|18658.51|18658.51|18659.53|18659.53|18658.51|18658.51|0
1619784010000|2021-04-30 12:00:10|18659.06|18659.06|18659.06|18659.06|18659.06|18659.06|18659.06|18659.06|0
1619784020000|2021-04-30 12:00:20|18659.87|18659.87|18659.87|18659.87|18659.87|18659.87|18659.87|18659.87|0
1619784030000|2021-04-30 12:00:30|18659.38|18659.38|18659.38|18659.38|18659.38|18659.38|18659.38|18659.38|0
1619784040000|2021-04-30 12:00:40|18659.87|18659.87|18661.57|18661.57|18661.57|18661.57|18659.87|18659.87|0
1619784090000|2021-04-30 12:01:30|18661.02|18661.02|18660.51|18660.51|18661.02|18661.02|18660.51|18660.51|0
1619784110000|2021-04-30 12:01:50|18664.75|18664.75|18666.37|18666.37|18667.47|18667.47|18664.75|18664.75|0
1619784120000|2021-04-30 12:02:00|18665.86|18665.86|18665.86|18665.86|18665.86|18665.86|18665.86|18665.86|0
1619784130000|2021-04-30 12:02:10|18664.96|18664.96|18664.06|18664.06|18664.96|18664.96|18664.06|18664.06|0
1619784140000|2021-04-30 12:02:20|18667.27|18667.27|18667.27|18667.27|18667.27|18667.27|18667.27|18667.27|0
1619784160000|2021-04-30 12:02:40|18668.18|18668.18|18668.18|18668.18|18668.18|18668.18|18668.18|18668.18|0
1619784170000|2021-04-30 12:02:50|18669.08|18669.08|18669.08|18669.08|18669.08|18669.08|18669.08|18669.08|0
1619784180000|2021-04-30 12:03:00|18669.28|18669.28|18668.07|18668.07|18669.28|18669.28|18667.87|18667.87|0
1619784190000|2021-04-30 12:03:10|18667.26|18667.26|18667.26|18667.26|18667.26|18667.26|18667.26|18667.26|0
1619784210000|2021-04-30 12:03:30|18666.11|18666.11|18664.21|18664.21|18666.11|18666.11|18664.21|18664.21|0
1619784220000|2021-04-30 12:03:40|18664.76|18664.76|18664.96|18664.96|18665.76|18665.76|18664.76|18664.76|0
1619784230000|2021-04-30 12:03:50|18666.37|18666.37|18666.37|18666.37|18666.37|18666.37|18666.37|18666.37|0
1619784250000|2021-04-30 12:04:10|18667.18|18667.18|18667.67|18667.67|18667.67|18667.67|18667.18|18667.18|0
1619784260000|2021-04-30 12:04:20|18668.16|18668.16|18668.16|18668.16|18668.16|18668.16|18668.16|18668.16|0
1619784270000|2021-04-30 12:04:30|18667.25|18667.25|18667.25|18667.25|18667.25|18667.25|18667.25|18667.25|0
1619784300000|2021-04-30 12:05:00|18665.84|18665.84|18665.84|18665.84|18665.84|18665.84|18665.84|18665.84|0
1619784310000|2021-04-30 12:05:10|18664.03|18664.03|18664.03|18664.03|18664.03|18664.03|18664.03|18664.03|0
1619784330000|2021-04-30 12:05:30|18664.94|18664.94|18664.94|18664.94|18664.94|18664.94|18664.94|18664.94|0
1619784360000|2021-04-30 12:06:00|18663.52|18663.52|18664.94|18664.94|18664.94|18664.94|18663.52|18663.52|0
1619784370000|2021-04-30 12:06:10|18666.09|18666.09|18666.09|18666.09|18666.09|18666.09|18666.09|18666.09|0
1619784380000|2021-04-30 12:06:20|18665.18|18665.18|18666.72|18666.72|18666.72|18666.72|18665.18|18665.18|0
1619784390000|2021-04-30 12:06:30|18666.21|18666.21|18665.7|18665.7|18666.21|18666.21|18665.7|18665.7|0
1619784400000|2021-04-30 12:06:40|18664.55|18664.55|18664.55|18664.55|18664.55|18664.55|18664.55|18664.55|0
1619784410000|2021-04-30 12:06:50|18665.45|18665.45|18664.58|18664.58|18666.46|18666.46|18664.03|18664.03|0
1619784430000|2021-04-30 12:07:10|18663.77|18663.77|18663.77|18663.77|18663.77|18663.77|18663.77|18663.77|0
1619784460000|2021-04-30 12:07:40|18666.6|18666.6|18666.6|18666.6|18666.6|18666.6|18666.6|18666.6|0
1619784470000|2021-04-30 12:07:50|18667.5|18667.5|18669.11|18669.11|18669.11|18669.11|18667.5|18667.5|0
1619784480000|2021-04-30 12:08:00|18670.53|18670.53|18672.11|18672.11|18672.33|18672.33|18670.53|18670.53|0
1619784510000|2021-04-30 12:08:30|18671.9|18671.9|18671.76|18671.76|18671.9|18671.9|18671.76|18671.76|0
1619784540000|2021-04-30 12:09:00|18670.34|18670.34|18673.05|18673.05|18673.05|18673.05|18670.34|18670.34|0
1619784550000|2021-04-30 12:09:10|18673.95|18673.95|18673.95|18673.95|18673.95|18673.95|18673.95|18673.95|0
1619784570000|2021-04-30 12:09:30|18675.37|18675.37|18674.76|18674.76|18675.37|18675.37|18673.95|18673.95|0
1619784580000|2021-04-30 12:09:40|18675.57|18675.57|18676.47|18676.47|18676.47|18676.47|18675.57|18675.57|0
1619784600000|2021-04-30 12:10:00|18677.57|18677.57|18678.37|18678.37|18678.37|18678.37|18677.57|18677.57|0
1619784640000|2021-04-30 12:10:40|18680.33|18680.33|18680.33|18680.33|18680.33|18680.33|18680.33|18680.33|0
1619784650000|2021-04-30 12:10:50|18680.85|18680.85|18682.42|18682.42|18682.42|18682.42|18680.85|18680.85|0
1619784660000|2021-04-30 12:11:00|18681.61|18681.61|18681.61|18681.61|18681.61|18681.61|18681.61|18681.61|0
1619784670000|2021-04-30 12:11:10|18683.03|18683.03|18683.03|18683.03|18683.03|18683.03|18683.03|18683.03|0
1619784680000|2021-04-30 12:11:20|18682.13|18682.13|18682.13|18682.13|18682.13|18682.13|18682.13|18682.13|0
1619784700000|2021-04-30 12:11:40|18683.54|18683.54|18683.54|18683.54|18683.54|18683.54|18683.54|18683.54|0
1619784740000|2021-04-30 12:12:20|18685.15|18685.15|18685.15|18685.15|18685.15|18685.15|18685.15|18685.15|0
1619784770000|2021-04-30 12:12:50|18684.66|18684.66|18684.66|18684.66|18684.66|18684.66|18684.66|18684.66|0
1619784780000|2021-04-30 12:13:00|18683.56|18683.56|18683.56|18683.56|18683.56|18683.56|18683.56|18683.56|0
1619784790000|2021-04-30 12:13:10|18682.15|18682.15|18679.99|18679.99|18682.15|18682.15|18679.99|18679.99|0
1619784800000|2021-04-30 12:13:20|18678.57|18678.57|18677.47|18677.47|18678.57|18678.57|18677.47|18677.47|0
1619784830000|2021-04-30 12:13:50|18677.07|18677.07|18677.27|18677.27|18677.27|18677.27|18676.66|18676.66|0
1619784870000|2021-04-30 12:14:30|18675.45|18675.45|18675.94|18675.94|18675.94|18675.94|18673.64|18673.64|0
1619784880000|2021-04-30 12:14:40|18675.46|18675.46|18674.04|18674.04|18675.94|18675.94|18674.04|18674.04|0
1619784890000|2021-04-30 12:14:50|18674.59|18674.59|18674.59|18674.59|18674.59|18674.59|18674.59|18674.59|0
1619784910000|2021-04-30 12:15:10|18675.08|18675.08|18675.1|18675.1|18675.1|18675.1|18674.59|18674.59|0
1619784920000|2021-04-30 12:15:20|18675.62|18675.62|18676.76|18676.76|18676.76|18676.76|18675.58|18675.58|0
1619784960000|2021-04-30 12:16:00|18677.2|18677.2|18677.64|18677.64|18677.64|18677.64|18677.2|18677.2|0
1619784990000|2021-04-30 12:16:30|18677.09|18677.09|18676.29|18676.29|18677.09|18677.09|18676.29|18676.29|0
1619785000000|2021-04-30 12:16:40|18675.74|18675.74|18677.15|18677.15|18677.15|18677.15|18675.74|18675.74|0
1619785010000|2021-04-30 12:16:50|18676.64|18676.64|18677.15|18677.15|18677.15|18677.15|18676.64|18676.64|0
1619785020000|2021-04-30 12:17:00|18677.66|18677.66|18678.17|18678.17|18678.17|18678.17|18677.66|18677.66|0
1619785030000|2021-04-30 12:17:10|18676.76|18676.76|18676.76|18676.76|18676.76|18676.76|18676.76|18676.76|0
1619785040000|2021-04-30 12:17:20|18677.66|18677.66|18690.28|18690.28|18690.28|18690.28|18677.66|18677.66|0
1619785050000|2021-04-30 12:17:30|18690.83|18690.83|18689.93|18689.93|18690.83|18690.83|18689.93|18689.93|0
1619785060000|2021-04-30 12:17:40|18690.37|18690.37|18690.17|18690.17|18690.37|18690.37|18690.17|18690.17|0
1619785070000|2021-04-30 12:17:50|18689.68|18689.68|18689.88|18689.88|18689.88|18689.88|18689.68|18689.68|0
1619785090000|2021-04-30 12:18:10|18690.78|18690.78|18692.75|18692.75|18692.75|18692.75|18690.78|18690.78|0
1619785110000|2021-04-30 12:18:30|18692.26|18692.26|18692.26|18692.26|18692.26|18692.26|18692.26|18692.26|0
1619785120000|2021-04-30 12:18:40|18693.16|18693.16|18693.16|18693.16|18693.16|18693.16|18693.16|18693.16|0
1619785130000|2021-04-30 12:18:50|18691.35|18691.35|18691.35|18691.35|18691.35|18691.35|18691.35|18691.35|0
1619785170000|2021-04-30 12:19:30|18692.16|18692.16|18692.16|18692.16|18692.16|18692.16|18692.16|18692.16|0
1619785190000|2021-04-30 12:19:50|18691.61|18691.61|18691.55|18691.55|18692.97|18692.97|18691.55|18691.55|0
1619785200000|2021-04-30 12:20:00|18691.41|18691.41|18690.6|18690.6|18691.41|18691.41|18690.6|18690.6|0
1619785210000|2021-04-30 12:20:10|18690.4|18690.4|18687.57|18687.57|18690.4|18690.4|18687.57|18687.57|0
1619785270000|2021-04-30 12:21:10|18683.99|18683.99|18681.64|18681.64|18683.99|18683.99|18681.64|18681.64|0
1619785280000|2021-04-30 12:21:20|18680.22|18680.22|18682.54|18682.54|18683.05|18683.05|18680.22|18680.22|0
1619785330000|2021-04-30 12:22:10|18682.03|18682.03|18687.28|18687.28|18687.28|18687.28|18682.03|18682.03|0
1619785340000|2021-04-30 12:22:20|18688.38|18688.38|18688.38|18688.38|18688.38|18688.38|18688.38|18688.38|0
1619785360000|2021-04-30 12:22:40|18689.28|18689.28|18689.28|18689.28|18689.28|18689.28|18689.28|18689.28|0
1619785370000|2021-04-30 12:22:50|18688.38|18688.38|18688.38|18688.38|18688.38|18688.38|18688.38|18688.38|0
1619785380000|2021-04-30 12:23:00|18686.76|18686.76|18686.76|18686.76|18686.76|18686.76|18686.76|18686.76|0
1619785410000|2021-04-30 12:23:30|18688.18|18688.18|18688.18|18688.18|18688.18|18688.18|18688.18|18688.18|0
1619785420000|2021-04-30 12:23:40|18688.98|18688.98|18688.98|18688.98|18688.98|18688.98|18688.98|18688.98|0
1619785460000|2021-04-30 12:24:20|18689.53|18689.53|18688.63|18688.63|18689.53|18689.53|18688.63|18688.63|0
1619785470000|2021-04-30 12:24:30|18687.22|18687.22|18687.22|18687.22|18687.22|18687.22|18687.22|18687.22|0
1619785480000|2021-04-30 12:24:40|18686.19|18686.19|18686.4|18686.4|18687.81|18687.81|18686.19|18686.19|0
1619785490000|2021-04-30 12:24:50|18688.2|18688.2|18688.2|18688.2|18688.2|18688.2|18688.2|18688.2|0
1619785520000|2021-04-30 12:25:20|18689.81|18689.81|18689.81|18689.81|18689.81|18689.81|18689.81|18689.81|0
1619785530000|2021-04-30 12:25:30|18688.4|18688.4|18688.4|18688.4|18688.4|18688.4|18688.4|18688.4|0
1619785550000|2021-04-30 12:25:50|18688.89|18688.89|18688.89|18688.89|18688.89|18688.89|18688.89|18688.89|0
1619785560000|2021-04-30 12:26:00|18691.72|18691.72|18699.8|18699.8|18699.8|18699.8|18691.72|18691.72|0
1619785570000|2021-04-30 12:26:10|18700.7|18700.7|18701.6|18701.6|18701.6|18701.6|18700.7|18700.7|0
1619785580000|2021-04-30 12:26:20|18702.09|18702.09|18701.19|18701.19|18702.09|18702.09|18701.19|18701.19|0
1619785590000|2021-04-30 12:26:30|18700.7|18700.7|18706.64|18706.64|18706.64|18706.64|18700.7|18700.7|0
1619785610000|2021-04-30 12:26:50|18706.86|18706.86|18709.1|18709.1|18709.1|18709.1|18706.86|18706.86|0
1619785620000|2021-04-30 12:27:00|18709.51|18709.51|18710.47|18710.47|18710.47|18710.47|18709.37|18709.37|0
1619785630000|2021-04-30 12:27:10|18711.27|18711.27|18711.53|18711.53|18711.53|18711.53|18711.27|18711.27|0
1619785640000|2021-04-30 12:27:20|18712.43|18712.43|18711.53|18711.53|18713.33|18713.33|18711.53|18711.53|0
1619785660000|2021-04-30 12:27:40|18713.33|18713.33|18713.33|18713.33|18713.33|18713.33|18713.33|18713.33|0
1619785670000|2021-04-30 12:27:50|18713.13|18713.13|18713.13|18713.13|18713.13|18713.13|18713.13|18713.13|0
1619785680000|2021-04-30 12:28:00|18712.62|18712.62|18713.52|18713.52|18713.52|18713.52|18712.62|18712.62|0
1619785690000|2021-04-30 12:28:10|18713.01|18713.01|18713.01|18713.01|18713.01|18713.01|18713.01|18713.01|0
1619785700000|2021-04-30 12:28:20|18713.91|18713.91|18715.32|18715.32|18715.32|18715.32|18713.91|18713.91|0
1619785730000|2021-04-30 12:28:50|18715.81|18715.81|18716.3|18716.3|18716.3|18716.3|18715.81|18715.81|0
1619785740000|2021-04-30 12:29:00|18716.79|18716.79|18716.79|18716.79|18716.79|18716.79|18716.79|18716.79|0
1619785750000|2021-04-30 12:29:10|18719.54|18719.54|18719.54|18719.54|18719.54|18719.54|18719.54|18719.54|0
1619785770000|2021-04-30 12:29:30|18720.45|18720.45|18720.45|18720.45|18720.45|18720.45|18720.45|18720.45|0
1619785790000|2021-04-30 12:29:50|18719.54|18719.54|18719.54|18719.54|18719.54|18719.54|18719.54|18719.54|0
1619785800000|2021-04-30 12:30:00|18720.96|18720.96|18720.96|18720.96|18720.96|18720.96|18720.96|18720.96|0
1619785820000|2021-04-30 12:30:20|18722.06|18722.06|18722.06|18722.06|18722.06|18722.06|18722.06|18722.06|0
1619785830000|2021-04-30 12:30:30|18723.6|18723.6|18722.18|18722.18|18723.6|18723.6|18722.18|18722.18|0
1619785840000|2021-04-30 12:30:40|18721.38|18721.38|18720.91|18720.91|18721.38|18721.38|18719.76|18719.76|0
1619785850000|2021-04-30 12:30:50|18723.22|18723.22|18727.44|18727.44|18727.44|18727.44|18723.22|18723.22|0
1619785860000|2021-04-30 12:31:00|18728.85|18728.85|18730.43|18730.43|18730.43|18730.43|18728.85|18728.85|0
1619785890000|2021-04-30 12:31:30|18729.01|18729.01|18729.01|18729.01|18729.01|18729.01|18728.21|18728.21|0
1619785910000|2021-04-30 12:31:50|18728.11|18728.11|18729.01|18729.01|18729.01|18729.01|18728.11|18728.11|0
1619785920000|2021-04-30 12:32:00|18728.46|18728.46|18727.56|18727.56|18728.46|18728.46|18727.56|18727.56|0
1619785930000|2021-04-30 12:32:10|18730.39|18730.39|18728.97|18728.97|18730.39|18730.39|18728.97|18728.97|0
1619785950000|2021-04-30 12:32:30|18728.48|18728.48|18728.48|18728.48|18728.48|18728.48|18728.48|18728.48|0
1619785970000|2021-04-30 12:32:50|18729.03|18729.03|18729.03|18729.03|18729.03|18729.03|18729.03|18729.03|0
1619785990000|2021-04-30 12:33:10|18730.45|18730.45|18731.35|18731.35|18731.35|18731.35|18730.45|18730.45|0
1619786010000|2021-04-30 12:33:30|18732.25|18732.25|18732.25|18732.25|18732.25|18732.25|18732.25|18732.25|0
1619786030000|2021-04-30 12:33:50|18731.35|18731.35|18731.35|18731.35|18731.35|18731.35|18731.35|18731.35|0
1619786050000|2021-04-30 12:34:10|18731.86|18731.86|18735.41|18735.41|18735.93|18735.93|18731.23|18731.23|0
1619786080000|2021-04-30 12:34:40|18734.39|18734.39|18734.39|18734.39|18734.39|18734.39|18734.39|18734.39|0
1619786100000|2021-04-30 12:35:00|18732.74|18732.74|18734.27|18734.27|18734.27|18734.27|18732.74|18732.74|0
1619786120000|2021-04-30 12:35:20|18735.25|18735.25|18735.25|18735.25|18735.25|18735.25|18735.25|18735.25|0
1619786130000|2021-04-30 12:35:30|18735.76|18735.76|18735.76|18735.76|18735.76|18735.76|18735.76|18735.76|0
1619786150000|2021-04-30 12:35:50|18735.96|18735.96|18735.96|18735.96|18735.96|18735.96|18735.96|18735.96|0
1619786160000|2021-04-30 12:36:00|18735.45|18735.45|18735.45|18735.45|18735.45|18735.45|18735.45|18735.45|0
1619786170000|2021-04-30 12:36:10|18734.3|18734.3|18735.45|18735.45|18735.45|18735.45|18734.3|18734.3|0
1619786180000|2021-04-30 12:36:20|18735.86|18735.86|18731.22|18731.22|18736.26|18736.26|18730.81|18730.81|0
1619786190000|2021-04-30 12:36:30|18730.32|18730.32|18730.3|18730.3|18730.32|18730.32|18728.79|18728.79|0
1619786200000|2021-04-30 12:36:40|18729.75|18729.75|18730.35|18730.35|18730.35|18730.35|18729.75|18729.75|0
1619786210000|2021-04-30 12:36:50|18731.33|18731.33|18731.04|18731.04|18731.85|18731.85|18731.04|18731.04|0
1619786220000|2021-04-30 12:37:00|18729.89|18729.89|18728.48|18728.48|18729.89|18729.89|18728.48|18728.48|0
1619786230000|2021-04-30 12:37:10|18729.28|18729.28|18729.28|18729.28|18729.28|18729.28|18729.28|18729.28|0
1619786240000|2021-04-30 12:37:20|18729.5|18729.5|18729.72|18729.72|18729.72|18729.72|18729.5|18729.5|0
1619786250000|2021-04-30 12:37:30|18728.62|18728.62|18729.03|18729.03|18729.03|18729.03|18728.62|18728.62|0
1619786270000|2021-04-30 12:37:50|18730.18|18730.18|18731.08|18731.08|18731.08|18731.08|18730.18|18730.18|0
1619786280000|2021-04-30 12:38:00|18732.06|18732.06|18732.96|18732.96|18732.96|18732.96|18732.06|18732.06|0
1619786290000|2021-04-30 12:38:10|18734.61|18734.61|18734.61|18734.61|18735.16|18735.16|18734.61|18734.61|0
1619786300000|2021-04-30 12:38:20|18736.03|18736.03|18739.88|18739.88|18739.88|18739.88|18736.03|18736.03|0
1619786320000|2021-04-30 12:38:40|18741.3|18741.3|18741.3|18741.3|18741.3|18741.3|18741.3|18741.3|0
1619786330000|2021-04-30 12:38:50|18742.1|18742.1|18740.25|18740.25|18742.1|18742.1|18740.25|18740.25|0
1619786370000|2021-04-30 12:39:30|18740.76|18740.76|18740.76|18740.76|18740.76|18740.76|18740.76|18740.76|0
1619786380000|2021-04-30 12:39:40|18739.95|18739.95|18739.95|18739.95|18739.95|18739.95|18739.95|18739.95|0
1619786400000|2021-04-30 12:40:00|18739.44|18739.44|18740.56|18740.56|18740.56|18740.56|18739.44|18739.44|0
1619786420000|2021-04-30 12:40:20|18742.36|18742.36|18742.36|18742.36|18742.36|18742.36|18742.36|18742.36|0
1619786440000|2021-04-30 12:40:40|18743.26|18743.26|18743.26|18743.26|18743.26|18743.26|18743.26|18743.26|0
1619786480000|2021-04-30 12:41:20|18744.41|18744.41|18743.86|18743.86|18744.41|18744.41|18743.86|18743.86|0
1619786490000|2021-04-30 12:41:30|18745.28|18745.28|18745.28|18745.28|18745.28|18745.28|18745.28|18745.28|0
1619786500000|2021-04-30 12:41:40|18744.47|18744.47|18740.16|18740.16|18744.47|18744.47|18740.16|18740.16|0
1619786510000|2021-04-30 12:41:50|18740.97|18740.97|18740.07|18740.07|18740.97|18740.97|18740.07|18740.07|0
1619786520000|2021-04-30 12:42:00|18739.55|18739.55|18736.7|18736.7|18739.55|18739.55|18736.7|18736.7|0
1619786550000|2021-04-30 12:42:30|18736.19|18736.19|18733.86|18733.86|18736.19|18736.19|18733.41|18733.41|0
1619786560000|2021-04-30 12:42:40|18731.03|18731.03|18731.73|18731.73|18731.93|18731.93|18731.03|18731.03|0
1619786570000|2021-04-30 12:42:50|18731.52|18731.52|18731.52|18731.52|18731.52|18731.52|18731.52|18731.52|0
1619786590000|2021-04-30 12:43:10|18729.91|18729.91|18727.61|18727.61|18729.91|18729.91|18727.61|18727.61|0
1619786600000|2021-04-30 12:43:20|18728.76|18728.76|18728.76|18728.76|18728.76|18728.76|18728.76|18728.76|0
1619786610000|2021-04-30 12:43:30|18728.27|18728.27|18728.49|18728.49|18728.49|18728.49|18728.27|18728.27|0
1619786620000|2021-04-30 12:43:40|18727.98|18727.98|18724.8|18724.8|18727.98|18727.98|18724.8|18724.8|0
1619786630000|2021-04-30 12:43:50|18723.9|18723.9|18721|18721|18723.9|18723.9|18721|18721|0
1619786640000|2021-04-30 12:44:00|18722.59|18722.59|18722.59|18722.59|18722.59|18722.59|18721.17|18721.17|0
1619786650000|2021-04-30 12:44:10|18722.08|18722.08|18722.08|18722.08|18722.08|18722.08|18722.08|18722.08|0
1619786670000|2021-04-30 12:44:30|18721.1|18721.1|18721.1|18721.1|18721.1|18721.1|18721.1|18721.1|0
1619786680000|2021-04-30 12:44:40|18719.95|18719.95|18718.79|18718.79|18719.95|18719.95|18718.79|18718.79|0
1619786690000|2021-04-30 12:44:50|18719.31|18719.31|18720.46|18720.46|18720.46|18720.46|18719.31|18719.31|0
1619786700000|2021-04-30 12:45:00|18721.61|18721.61|18721.61|18721.61|18721.61|18721.61|18721.61|18721.61|0
1619786710000|2021-04-30 12:45:10|18720.19|18720.19|18724.44|18724.44|18724.44|18724.44|18720.19|18720.19|0
1619786720000|2021-04-30 12:45:20|18725.85|18725.85|18728.54|18728.54|18729.35|18729.35|18725.85|18725.85|0
1619786730000|2021-04-30 12:45:30|18729.03|18729.03|18731.86|18731.86|18731.86|18731.86|18729.03|18729.03|0
1619786740000|2021-04-30 12:45:40|18731.35|18731.35|18732.96|18732.96|18732.96|18732.96|18731.35|18731.35|0
1619786760000|2021-04-30 12:46:00|18734.76|18734.76|18737.44|18737.44|18737.44|18737.44|18734.76|18734.76|0
1619786780000|2021-04-30 12:46:20|18738.59|18738.59|18738.59|18738.59|18738.59|18738.59|18738.59|18738.59|0
1619786800000|2021-04-30 12:46:40|18740.39|18740.39|18738.78|18738.78|18740.39|18740.39|18738.78|18738.78|0
1619786820000|2021-04-30 12:47:00|18739.27|18739.27|18737.85|18737.85|18739.27|18739.27|18737.85|18737.85|0
1619786850000|2021-04-30 12:47:30|18736.44|18736.44|18737.34|18737.34|18737.34|18737.34|18736.44|18736.44|0
1619786880000|2021-04-30 12:48:00|18737.89|18737.89|18738.47|18738.47|18738.99|18738.99|18737.89|18737.89|0
1619786890000|2021-04-30 12:48:10|18739.45|18739.45|18739.45|18739.45|18739.45|18739.45|18739.45|18739.45|0
1619786900000|2021-04-30 12:48:20|18740.87|18740.87|18743.75|18743.75|18743.75|18743.75|18740.87|18740.87|0
1619786940000|2021-04-30 12:49:00|18745.36|18745.36|18747.17|18747.17|18747.17|18747.17|18745.36|18745.36|0
1619786950000|2021-04-30 12:49:10|18746.62|18746.62|18746.62|18746.62|18746.62|18746.62|18746.62|18746.62|0
1619786980000|2021-04-30 12:49:40|18747.52|18747.52|18747.52|18747.52|18747.52|18747.52|18747.52|18747.52|0
1619786990000|2021-04-30 12:49:50|18748.93|18748.93|18746.52|18746.52|18748.93|18748.93|18746.52|18746.52|0
1619787000000|2021-04-30 12:50:00|18748.32|18748.32|18749.13|18749.13|18749.13|18749.13|18748.32|18748.32|0
1619787010000|2021-04-30 12:50:10|18749.68|18749.68|18749.68|18749.68|18749.68|18749.68|18749.68|18749.68|0
1619787020000|2021-04-30 12:50:20|18750.7|18750.7|18751.51|18751.51|18751.51|18751.51|18750.7|18750.7|0
1619787030000|2021-04-30 12:50:30|18751.91|18751.91|18751.36|18751.36|18751.91|18751.91|18751.36|18751.36|0
1619787060000|2021-04-30 12:51:00|18751.77|18751.77|18751.97|18751.97|18751.97|18751.97|18750.87|18750.87|0
1619787090000|2021-04-30 12:51:30|18753.12|18753.12|18753.12|18753.12|18753.12|18753.12|18753.12|18753.12|0
1619787100000|2021-04-30 12:51:40|18752.32|18752.32|18752.32|18752.32|18752.32|18752.32|18752.32|18752.32|0
1619787130000|2021-04-30 12:52:10|18751.41|18751.41|18751.41|18751.41|18751.41|18751.41|18751.41|18751.41|0
1619787140000|2021-04-30 12:52:20|18750.17|18750.17|18750.17|18750.17|18750.17|18750.17|18750.17|18750.17|0
1619787190000|2021-04-30 12:53:10|18750.98|18750.98|18750.46|18750.46|18750.98|18750.98|18750.46|18750.46|0
1619787200000|2021-04-30 12:53:20|18751.37|18751.37|18752.43|18752.43|18752.43|18752.43|18751.37|18751.37|0
1619787210000|2021-04-30 12:53:30|18751.62|18751.62|18751.62|18751.62|18751.62|18751.62|18751.62|18751.62|0
1619787240000|2021-04-30 12:54:00|18752.14|18752.14|18752.14|18752.14|18752.14|18752.14|18752.14|18752.14|0
1619787250000|2021-04-30 12:54:10|18753.55|18753.55|18753.55|18753.55|18753.55|18753.55|18753.55|18753.55|0
1619787260000|2021-04-30 12:54:20|18754.36|18754.36|18753.87|18753.87|18754.36|18754.36|18753.87|18753.87|0
1619787280000|2021-04-30 12:54:40|18752.96|18752.96|18750.74|18750.74|18752.96|18752.96|18750.74|18750.74|0
1619787290000|2021-04-30 12:54:50|18750.95|18750.95|18751.85|18751.85|18751.85|18751.85|18750.95|18750.95|0
1619787300000|2021-04-30 12:55:00|18751.34|18751.34|18751.34|18751.34|18751.34|18751.34|18751.34|18751.34|0
1619787310000|2021-04-30 12:55:10|18749.92|18749.92|18749.51|18749.51|18750.92|18750.92|18749.51|18749.51|0
1619787330000|2021-04-30 12:55:30|18750.32|18750.32|18753.77|18753.77|18753.77|18753.77|18750.32|18750.32|0
1619787340000|2021-04-30 12:55:40|18752.96|18752.96|18754.26|18754.26|18754.26|18754.26|18752.96|18752.96|0
1619787360000|2021-04-30 12:56:00|18754.77|18754.77|18755.28|18755.28|18755.28|18755.28|18754.77|18754.77|0
1619787380000|2021-04-30 12:56:20|18754.73|18754.73|18754.73|18754.73|18754.73|18754.73|18754.73|18754.73|0
1619787400000|2021-04-30 12:56:40|18756.15|18756.15|18757.56|18757.56|18757.56|18757.56|18756.15|18756.15|0
1619787410000|2021-04-30 12:56:50|18758.98|18758.98|18759.78|18759.78|18759.78|18759.78|18758.98|18758.98|0
1619787420000|2021-04-30 12:57:00|18761.32|18761.32|18762.22|18762.22|18762.22|18762.22|18761.32|18761.32|0
1619787460000|2021-04-30 12:57:40|18763.12|18763.12|18763.12|18763.12|18763.12|18763.12|18763.12|18763.12|0
1619787470000|2021-04-30 12:57:50|18763.79|18763.79|18761.86|18761.86|18763.79|18763.79|18761.86|18761.86|0
1619787480000|2021-04-30 12:58:00|18763.16|18763.16|18763.16|18763.16|18763.16|18763.16|18763.16|18763.16|0
1619787490000|2021-04-30 12:58:10|18763.65|18763.65|18763.65|18763.65|18763.65|18763.65|18763.65|18763.65|0
1619787500000|2021-04-30 12:58:20|18760.82|18760.82|18760.82|18760.82|18760.82|18760.82|18760.82|18760.82|0
1619787520000|2021-04-30 12:58:40|18761.27|18761.27|18761.27|18761.27|18761.27|18761.27|18761.27|18761.27|0
1619787540000|2021-04-30 12:59:00|18759.85|18759.85|18760.75|18760.75|18760.75|18760.75|18759.85|18759.85|0
1619787550000|2021-04-30 12:59:10|18760.26|18760.26|18759.77|18759.77|18760.26|18760.26|18759.77|18759.77|0
1619787570000|2021-04-30 12:59:30|18761.19|18761.19|18761.19|18761.19|18761.19|18761.19|18761.19|18761.19|0
1619787580000|2021-04-30 12:59:40|18760.38|18760.38|18760.38|18760.38|18760.38|18760.38|18760.38|18760.38|0
1619787590000|2021-04-30 12:59:50|18759.14|18759.14|18759.14|18759.14|18759.14|18759.14|18758.93|18758.93|0
1619787600000|2021-04-30 13:00:00|18759.69|18759.69|18759.69|18759.69|18759.69|18759.69|18759.69|18759.69|0
1619787610000|2021-04-30 13:00:10|18760.18|18760.18|18760.12|18760.12|18760.67|18760.67|18760.12|18760.12|0
1619787620000|2021-04-30 13:00:20|18759.14|18759.14|18759.14|18759.14|18759.14|18759.14|18759.14|18759.14|0
1619787630000|2021-04-30 13:00:30|18760.24|18760.24|18760.24|18760.24|18760.24|18760.24|18760.24|18760.24|0
1619787640000|2021-04-30 13:00:40|18760.73|18760.73|18760.73|18760.73|18760.73|18760.73|18760.73|18760.73|0
1619787650000|2021-04-30 13:00:50|18759.58|18759.58|18761.23|18761.23|18761.23|18761.23|18759.58|18759.58|0
1619787660000|2021-04-30 13:01:00|18762.33|18762.33|18763.68|18763.68|18763.68|18763.68|18762.33|18762.33|0
1619787680000|2021-04-30 13:01:20|18763.13|18763.13|18763.13|18763.13|18763.13|18763.13|18763.13|18763.13|0
1619787690000|2021-04-30 13:01:30|18763.54|18763.54|18763.54|18763.54|18763.54|18763.54|18763.54|18763.54|0
1619787700000|2021-04-30 13:01:40|18765.44|18765.44|18765.44|18765.44|18765.44|18765.44|18765.44|18765.44|0
1619787720000|2021-04-30 13:02:00|18764.03|18764.03|18764.03|18764.03|18764.03|18764.03|18764.03|18764.03|0
1619787730000|2021-04-30 13:02:10|18765.44|18765.44|18765.44|18765.44|18765.44|18765.44|18765.44|18765.44|0
1619787740000|2021-04-30 13:02:20|18765.24|18765.24|18765.44|18765.44|18765.44|18765.44|18765.24|18765.24|0
1619787750000|2021-04-30 13:02:30|18766.85|18766.85|18766.85|18766.85|18766.85|18766.85|18766.85|18766.85|0
1619787760000|2021-04-30 13:02:40|18765.95|18765.95|18764.85|18764.85|18765.95|18765.95|18764.85|18764.85|0
1619787770000|2021-04-30 13:02:50|18764.5|18764.5|18764.5|18764.5|18764.5|18764.5|18764.5|18764.5|0
1619787780000|2021-04-30 13:03:00|18765.4|18765.4|18765.4|18765.4|18765.4|18765.4|18765.4|18765.4|0
1619787820000|2021-04-30 13:03:40|18765|18765|18764.65|18764.65|18765|18765|18764.65|18764.65|0
1619787830000|2021-04-30 13:03:50|18763.5|18763.5|18762.04|18762.04|18764.65|18764.65|18760.89|18760.89|0
1619787840000|2021-04-30 13:04:00|18762.94|18762.94|18762.43|18762.43|18762.94|18762.94|18762.43|18762.43|0
1619787850000|2021-04-30 13:04:10|18761.01|18761.01|18759.99|18759.99|18761.01|18761.01|18759.99|18759.99|0
1619787860000|2021-04-30 13:04:20|18760.19|18760.19|18761.22|18761.22|18761.22|18761.22|18760.19|18760.19|0
1619787870000|2021-04-30 13:04:30|18759.61|18759.61|18760.1|18760.1|18760.41|18760.41|18759|18759|0
1619787880000|2021-04-30 13:04:40|18761.71|18761.71|18761.71|18761.71|18761.71|18761.71|18761.71|18761.71|0
1619787890000|2021-04-30 13:04:50|18762.61|18762.61|18770.1|18770.1|18770.59|18770.59|18762.06|18762.06|0
1619787900000|2021-04-30 13:05:00|18771.71|18771.71|18777.38|18777.38|18777.38|18777.38|18771.71|18771.71|0
1619787910000|2021-04-30 13:05:10|18777.59|18777.59|18779.79|18779.79|18779.79|18779.79|18777.59|18777.59|0
1619787920000|2021-04-30 13:05:20|18780.81|18780.81|18780.81|18780.81|18780.81|18780.81|18780.81|18780.81|0
1619787930000|2021-04-30 13:05:30|18780.61|18780.61|18784.22|18784.22|18784.22|18784.22|18780.61|18780.61|0
1619787940000|2021-04-30 13:05:40|18783.19|18783.19|18783.19|18783.19|18783.19|18783.19|18783.19|18783.19|0
1619787970000|2021-04-30 13:06:10|18784|18784|18784|18784|18784|18784|18782.85|18782.85|0
1619788010000|2021-04-30 13:06:50|18784.51|18784.51|18784.51|18784.51|18784.51|18784.51|18784.51|18784.51|0
1619788020000|2021-04-30 13:07:00|18783.7|18783.7|18783.7|18783.7|18783.7|18783.7|18783.7|18783.7|0
1619788030000|2021-04-30 13:07:10|18782.55|18782.55|18783.33|18783.33|18783.97|18783.97|18782.55|18782.55|0
1619788050000|2021-04-30 13:07:30|18782.82|18782.82|18782.84|18782.84|18782.84|18782.84|18782.33|18782.33|0
1619788060000|2021-04-30 13:07:40|18781.94|18781.94|18781.94|18781.94|18781.94|18781.94|18781.94|18781.94|0
1619788070000|2021-04-30 13:07:50|18779.11|18779.11|18779.11|18779.11|18779.11|18779.11|18779.11|18779.11|0
1619788120000|2021-04-30 13:08:40|18779.6|18779.6|18779.6|18779.6|18779.6|18779.6|18779.6|18779.6|0
1619788130000|2021-04-30 13:08:50|18781.4|18781.4|18781.4|18781.4|18781.4|18781.4|18781.4|18781.4|0
1619788140000|2021-04-30 13:09:00|18782.06|18782.06|18781.65|18781.65|18782.06|18782.06|18781.65|18781.65|0
1619788150000|2021-04-30 13:09:10|18782.55|18782.55|18783.27|18783.27|18784.17|18784.17|18782.55|18782.55|0
1619788180000|2021-04-30 13:09:40|18784.17|18784.17|18784.17|18784.17|18784.17|18784.17|18784.17|18784.17|0
1619788190000|2021-04-30 13:09:50|18783.19|18783.19|18781.78|18781.78|18783.19|18783.19|18781.78|18781.78|0
1619788200000|2021-04-30 13:10:00|18780.63|18780.63|18780.63|18780.63|18780.63|18780.63|18780.63|18780.63|0
1619788210000|2021-04-30 13:10:10|18779.21|18779.21|18779.21|18779.21|18779.21|18779.21|18779.21|18779.21|0
1619788240000|2021-04-30 13:10:40|18780.63|18780.63|18780.63|18780.63|18780.63|18780.63|18780.63|18780.63|0
1619788260000|2021-04-30 13:11:00|18781.73|18781.73|18783.26|18783.26|18783.26|18783.26|18781.73|18781.73|0
1619788310000|2021-04-30 13:11:50|18782.46|18782.46|18782.26|18782.26|18782.46|18782.46|18782.26|18782.26|0
1619788320000|2021-04-30 13:12:00|18783.67|18783.67|18783.67|18783.67|18783.67|18783.67|18783.67|18783.67|0
1619788330000|2021-04-30 13:12:10|18782.86|18782.86|18782.86|18782.86|18782.86|18782.86|18782.86|18782.86|0
1619788340000|2021-04-30 13:12:20|18783.08|18783.08|18783.08|18783.08|18783.08|18783.08|18783.08|18783.08|0
1619788350000|2021-04-30 13:12:30|18783.29|18783.29|18783.29|18783.29|18783.29|18783.29|18783.29|18783.29|0
1619788360000|2021-04-30 13:12:40|18784.44|18784.44|18786.74|18786.74|18786.74|18786.74|18784.44|18784.44|0
1619788370000|2021-04-30 13:12:50|18788.39|18788.39|18788.39|18788.39|18788.39|18788.39|18788.39|18788.39|0
1619788380000|2021-04-30 13:13:00|18791.22|18791.22|18791.22|18791.22|18791.22|18791.22|18791.22|18791.22|0
1619788390000|2021-04-30 13:13:10|18791.44|18791.44|18791.44|18791.44|18791.44|18791.44|18791.44|18791.44|0
1619788410000|2021-04-30 13:13:30|18792.46|18792.46|18794.45|18794.45|18794.45|18794.45|18792.46|18792.46|0
1619788430000|2021-04-30 13:13:50|18794.51|18794.51|18784.51|18784.51|18794.51|18794.51|18784.51|18784.51|0
1619788440000|2021-04-30 13:14:00|18783.7|18783.7|18784.61|18784.61|18784.61|18784.61|18783.7|18783.7|0
1619788450000|2021-04-30 13:14:10|18785.51|18785.51|18785.51|18785.51|18785.51|18785.51|18785.51|18785.51|0
1619788470000|2021-04-30 13:14:30|18784.96|18784.96|18783.54|18783.54|18784.96|18784.96|18783.54|18783.54|0
1619788490000|2021-04-30 13:14:50|18783.75|18783.75|18783.75|18783.75|18783.75|18783.75|18783.75|18783.75|0
1619788500000|2021-04-30 13:15:00|18784.65|18784.65|18784.65|18784.65|18785.16|18785.16|18784.65|18784.65|0
1619788510000|2021-04-30 13:15:10|18785.55|18785.55|18785.55|18785.55|18785.55|18785.55|18785.55|18785.55|0
1619788530000|2021-04-30 13:15:30|18785.75|18785.75|18786.16|18786.16|18786.16|18786.16|18785.75|18785.75|0
1619788550000|2021-04-30 13:15:50|18784.75|18784.75|18784.75|18784.75|18784.75|18784.75|18784.75|18784.75|0
1619788560000|2021-04-30 13:16:00|18784.34|18784.34|18784.34|18784.34|18784.34|18784.34|18784.34|18784.34|0
1619788570000|2021-04-30 13:16:10|18785.15|18785.15|18783.38|18783.38|18785.15|18785.15|18783.38|18783.38|0
1619788590000|2021-04-30 13:16:30|18782.36|18782.36|18778.35|18778.35|18782.36|18782.36|18778.35|18778.35|0
1619788600000|2021-04-30 13:16:40|18777.45|18777.45|18778.35|18778.35|18778.35|18778.35|18777.45|18777.45|0
1619788610000|2021-04-30 13:16:50|18776.94|18776.94|18776.94|18776.94|18776.94|18776.94|18776.94|18776.94|0
1619788620000|2021-04-30 13:17:00|18778.04|18778.04|18777.49|18777.49|18778.04|18778.04|18777.49|18777.49|0
1619788640000|2021-04-30 13:17:20|18779.29|18779.29|18779.29|18779.29|18779.29|18779.29|18779.29|18779.29|0
1619788650000|2021-04-30 13:17:30|18779.78|18779.78|18780.51|18780.51|18781.39|18781.39|18777.94|18777.94|0
1619788660000|2021-04-30 13:17:40|18779.36|18779.36|18780.97|18780.97|18782.46|18782.46|18779.36|18779.36|0
1619788670000|2021-04-30 13:17:50|18779.82|18779.82|18784.02|18784.02|18784.02|18784.02|18779.82|18779.82|0
1619788680000|2021-04-30 13:18:00|18782.87|18782.87|18789.99|18789.99|18789.99|18789.99|18782.87|18782.87|0
1619788700000|2021-04-30 13:18:20|18793.21|18793.21|18793.21|18793.21|18793.21|18793.21|18793.21|18793.21|0
1619788710000|2021-04-30 13:18:30|18793.65|18793.65|18793.87|18793.87|18793.87|18793.87|18793.65|18793.65|0
1619788720000|2021-04-30 13:18:40|18794.09|18794.09|18792.89|18792.89|18794.09|18794.09|18790.64|18790.64|0
1619788730000|2021-04-30 13:18:50|18793.79|18793.79|18793.79|18793.79|18793.79|18793.79|18793.79|18793.79|0
1619788740000|2021-04-30 13:19:00|18794.28|18794.28|18796.07|18796.07|18796.07|18796.07|18794.28|18794.28|0
1619788760000|2021-04-30 13:19:20|18795.26|18795.26|18798.56|18798.56|18798.56|18798.56|18795.26|18795.26|0
1619788770000|2021-04-30 13:19:30|18799.67|18799.67|18801.08|18801.08|18804.41|18804.41|18799.67|18799.67|0
1619788780000|2021-04-30 13:19:40|18800.67|18800.67|18797.23|18797.23|18800.67|18800.67|18797.23|18797.23|0
1619788790000|2021-04-30 13:19:50|18798.65|18798.65|18798.65|18798.65|18798.65|18798.65|18798.65|18798.65|0
1619788820000|2021-04-30 13:20:20|18799.8|18799.8|18800.95|18800.95|18800.95|18800.95|18799.8|18799.8|0
1619788830000|2021-04-30 13:20:30|18801.46|18801.46|18802.27|18802.27|18802.27|18802.27|18801.46|18801.46|0
1619788840000|2021-04-30 13:20:40|18801.36|18801.36|18800.7|18800.7|18801.85|18801.85|18800.7|18800.7|0
1619788850000|2021-04-30 13:20:50|18801.14|18801.14|18802.44|18802.44|18802.44|18802.44|18800.04|18800.04|0
1619788860000|2021-04-30 13:21:00|18800.63|18800.63|18800.63|18800.63|18800.63|18800.63|18800.63|18800.63|0
1619788870000|2021-04-30 13:21:10|18799.73|18799.73|18799.18|18799.18|18799.73|18799.73|18799.18|18799.18|0
1619788900000|2021-04-30 13:21:40|18799.73|18799.73|18800.83|18800.83|18800.83|18800.83|18799.73|18799.73|0
1619788920000|2021-04-30 13:22:00|18801.73|18801.73|18801.73|18801.73|18801.73|18801.73|18801.73|18801.73|0
1619788930000|2021-04-30 13:22:10|18800.32|18800.32|18801.47|18801.47|18801.47|18801.47|18800.32|18800.32|0
1619788940000|2021-04-30 13:22:20|18802.02|18802.02|18799.5|18799.5|18802.02|18802.02|18799.5|18799.5|0
1619788960000|2021-04-30 13:22:40|18798.35|18798.35|18797.86|18797.86|18798.35|18798.35|18797.86|18797.86|0
1619788980000|2021-04-30 13:23:00|18798.96|18798.96|18798.96|18798.96|18798.96|18798.96|18798.96|18798.96|0
1619789000000|2021-04-30 13:23:20|18799.16|18799.16|18799.16|18799.16|18799.16|18799.16|18798.61|18798.61|0
1619789020000|2021-04-30 13:23:40|18798.67|18798.67|18797.52|18797.52|18798.67|18798.67|18797.52|18797.52|0
1619789040000|2021-04-30 13:24:00|18798.07|18798.07|18798.07|18798.07|18798.07|18798.07|18798.07|18798.07|0
1619789050000|2021-04-30 13:24:10|18797.56|18797.56|18797.56|18797.56|18797.56|18797.56|18797.56|18797.56|0
1619789070000|2021-04-30 13:24:30|18800.27|18800.27|18807.89|18807.89|18808.7|18808.7|18800.27|18800.27|0
1619789080000|2021-04-30 13:24:40|18806.48|18806.48|18806.48|18806.48|18807.63|18807.63|18806.48|18806.48|0
1619789090000|2021-04-30 13:24:50|18807.28|18807.28|18807.28|18807.28|18807.28|18807.28|18807.28|18807.28|0
1619789100000|2021-04-30 13:25:00|18808.9|18808.9|18812.78|18812.78|18813.53|18813.53|18808.9|18808.9|0
1619789110000|2021-04-30 13:25:10|18813.29|18813.29|18813.49|18813.49|18813.49|18813.49|18813.29|18813.29|0
1619789120000|2021-04-30 13:25:20|18814.9|18814.9|18814.9|18814.9|18814.9|18814.9|18814.9|18814.9|0
1619789130000|2021-04-30 13:25:30|18815.39|18815.39|18815.91|18815.91|18815.91|18815.91|18815.39|18815.39|0
1619789150000|2021-04-30 13:25:50|18814.49|18814.49|18814.49|18814.49|18814.49|18814.49|18814.49|18814.49|0
1619789160000|2021-04-30 13:26:00|18815.39|18815.39|18815.39|18815.39|18815.39|18815.39|18814.73|18814.73|0
1619789180000|2021-04-30 13:26:20|18815.95|18815.95|18816.5|18816.5|18817.6|18817.6|18815.95|18815.95|0
1619789200000|2021-04-30 13:26:40|18817.65|18817.65|18817.65|18817.65|18817.65|18817.65|18817.65|18817.65|0
1619789210000|2021-04-30 13:26:50|18818.55|18818.55|18818.55|18818.55|18818.55|18818.55|18818.55|18818.55|0
1619789220000|2021-04-30 13:27:00|18819.35|18819.35|18820.71|18820.71|18820.71|18820.71|18819.35|18819.35|0
1619789240000|2021-04-30 13:27:20|18821.61|18821.61|18821.61|18821.61|18821.61|18821.61|18821.61|18821.61|0
1619789250000|2021-04-30 13:27:30|18823.15|18823.15|18823.15|18823.15|18823.15|18823.15|18823.15|18823.15|0
1619789260000|2021-04-30 13:27:40|18824.3|18824.3|18824.3|18824.3|18824.3|18824.3|18824.3|18824.3|0
1619789270000|2021-04-30 13:27:50|18824.81|18824.81|18824.27|18824.27|18824.81|18824.81|18822.08|18822.08|0
1619789280000|2021-04-30 13:28:00|18823.37|18823.37|18815.33|18815.33|18823.37|18823.37|18815.33|18815.33|0
1619789290000|2021-04-30 13:28:10|18816.14|18816.14|18812.78|18812.78|18816.14|18816.14|18812.78|18812.78|0
1619789300000|2021-04-30 13:28:20|18812.51|18812.51|18811.1|18811.1|18812.51|18812.51|18811.1|18811.1|0
1619789320000|2021-04-30 13:28:40|18811.65|18811.65|18811.1|18811.1|18811.65|18811.65|18811.1|18811.1|0
1619789330000|2021-04-30 13:28:50|18812|18812|18810.59|18810.59|18812|18812|18809.69|18809.69|0
1619789350000|2021-04-30 13:29:10|18810.08|18810.08|18810.08|18810.08|18810.08|18810.08|18810.08|18810.08|0
1619789360000|2021-04-30 13:29:20|18809.56|18809.56|18808.41|18808.41|18809.56|18809.56|18808.41|18808.41|0
1619789380000|2021-04-30 13:29:40|18809.56|18809.56|18809.56|18809.56|18809.56|18809.56|18809.56|18809.56|0
1619789390000|2021-04-30 13:29:50|18808.66|18808.66|18808.66|18808.66|18808.66|18808.66|18808.66|18808.66|0
1619789400000|2021-04-30 13:30:00|18807.76|18807.76|18802.95|18802.95|18807.76|18807.76|18802.95|18802.95|0
1619789410000|2021-04-30 13:30:10|18804.56|18804.56|18805.68|18805.68|18805.97|18805.97|18804.27|18804.27|0
1619789420000|2021-04-30 13:30:20|18805.13|18805.13|18805.13|18805.13|18805.13|18805.13|18805.13|18805.13|0
1619789430000|2021-04-30 13:30:30|18803.81|18803.81|18800.98|18800.98|18803.81|18803.81|18800.98|18800.98|0
1619789440000|2021-04-30 13:30:40|18800.18|18800.18|18793.11|18793.11|18800.18|18800.18|18793.11|18793.11|0
1619789450000|2021-04-30 13:30:50|18791.3|18791.3|18790.2|18790.2|18791.3|18791.3|18789.79|18789.79|0
1619789460000|2021-04-30 13:31:00|18789.39|18789.39|18795.8|18795.8|18795.8|18795.8|18789.39|18789.39|0
1619789470000|2021-04-30 13:31:10|18794.99|18794.99|18802.91|18802.91|18802.91|18802.91|18794.99|18794.99|0
1619789480000|2021-04-30 13:31:20|18802.39|18802.39|18803.3|18803.3|18803.3|18803.3|18802.39|18802.39|0
1619789490000|2021-04-30 13:31:30|18802.49|18802.49|18799.66|18799.66|18802.49|18802.49|18799.66|18799.66|0
1619789500000|2021-04-30 13:31:40|18798.76|18798.76|18798.76|18798.76|18798.76|18798.76|18798.76|18798.76|0
1619789510000|2021-04-30 13:31:50|18798.56|18798.56|18795.93|18795.93|18798.96|18798.96|18795.93|18795.93|0
1619789520000|2021-04-30 13:32:00|18796.48|18796.48|18796.48|18796.48|18796.48|18796.48|18796.48|18796.48|0
1619789530000|2021-04-30 13:32:10|18796.28|18796.28|18797.37|18797.37|18797.37|18797.37|18794.86|18794.86|0
1619789540000|2021-04-30 13:32:20|18796.93|18796.93|18797.86|18797.86|18797.86|18797.86|18796.71|18796.71|0
1619789550000|2021-04-30 13:32:30|18798.76|18798.76|18799.56|18799.56|18799.56|18799.56|18798.76|18798.76|0
1619789560000|2021-04-30 13:32:40|18799.08|18799.08|18799.28|18799.28|18799.28|18799.28|18799.08|18799.08|0
1619789570000|2021-04-30 13:32:50|18801.34|18801.34|18806.35|18806.35|18806.35|18806.35|18801.34|18801.34|0
1619789580000|2021-04-30 13:33:00|18807.45|18807.45|18807.76|18807.76|18807.76|18807.76|18806.35|18806.35|0
1619789600000|2021-04-30 13:33:20|18809.57|18809.57|18809.57|18809.57|18809.57|18809.57|18809.57|18809.57|0
1619789630000|2021-04-30 13:33:50|18810.72|18810.72|18810.72|18810.72|18810.72|18810.72|18810.72|18810.72|0
1619789640000|2021-04-30 13:34:00|18811.32|18811.32|18810.17|18810.17|18812.47|18812.47|18809.02|18809.02|0
1619789650000|2021-04-30 13:34:10|18810.61|18810.61|18813.5|18813.5|18813.5|18813.5|18810.61|18810.61|0
1619789670000|2021-04-30 13:34:30|18812.99|18812.99|18811.78|18811.78|18812.99|18812.99|18811.57|18811.57|0
1619789700000|2021-04-30 13:35:00|18812.33|18812.33|18814.8|18814.8|18815.61|18815.61|18811.97|18811.97|0
1619789710000|2021-04-30 13:35:10|18814.25|18814.25|18814.25|18814.25|18814.25|18814.25|18814.25|18814.25|0
1619789720000|2021-04-30 13:35:20|18812.84|18812.84|18812.84|18812.84|18812.84|18812.84|18812.84|18812.84|0
1619789730000|2021-04-30 13:35:30|18813.74|18813.74|18812.84|18812.84|18813.74|18813.74|18812.84|18812.84|0
1619789740000|2021-04-30 13:35:40|18811.94|18811.94|18811.03|18811.03|18811.94|18811.94|18811.03|18811.03|0
1619789750000|2021-04-30 13:35:50|18810.01|18810.01|18800.2|18800.2|18810.01|18810.01|18800|18800|0
1619789760000|2021-04-30 13:36:00|18798.79|18798.79|18795.93|18795.93|18798.79|18798.79|18795.53|18795.53|0
1619789770000|2021-04-30 13:36:10|18795.38|18795.38|18794.15|18794.15|18795.38|18795.38|18794.15|18794.15|0
1619789780000|2021-04-30 13:36:20|18793.6|18793.6|18792.7|18792.7|18793.6|18793.6|18792.7|18792.7|0
1619789800000|2021-04-30 13:36:40|18791.68|18791.68|18790.07|18790.07|18791.68|18791.68|18790.07|18790.07|0
1619789810000|2021-04-30 13:36:50|18795.13|18795.13|18793.99|18793.99|18795.68|18795.68|18793.99|18793.99|0
1619789820000|2021-04-30 13:37:00|18794.2|18794.2|18795.65|18795.65|18795.65|18795.65|18793.68|18793.68|0
1619789830000|2021-04-30 13:37:10|18796.26|18796.26|18796.05|18796.05|18796.26|18796.26|18796.05|18796.05|0
1619789840000|2021-04-30 13:37:20|18795.83|18795.83|18794.42|18794.42|18795.83|18795.83|18794.42|18794.42|0
1619789850000|2021-04-30 13:37:30|18794.62|18794.62|18792.7|18792.7|18794.62|18794.62|18792.7|18792.7|0
1619789860000|2021-04-30 13:37:40|18791.29|18791.29|18784.06|18784.06|18791.29|18791.29|18784.06|18784.06|0
1619789870000|2021-04-30 13:37:50|18784.96|18784.96|18784.45|18784.45|18786.06|18786.06|18784.45|18784.45|0
1619789880000|2021-04-30 13:38:00|18783.42|18783.42|18780.95|18780.95|18783.42|18783.42|18780.95|18780.95|0
1619789890000|2021-04-30 13:38:10|18779.13|18779.13|18777.48|18777.48|18779.13|18779.13|18777.48|18777.48|0
1619789900000|2021-04-30 13:38:20|18776.06|18776.06|18774.96|18774.96|18776.06|18776.06|18774.96|18774.96|0
1619789920000|2021-04-30 13:38:40|18774.06|18774.06|18774.06|18774.06|18774.06|18774.06|18774.06|18774.06|0
1619789930000|2021-04-30 13:38:50|18771.23|18771.23|18764.39|18764.39|18771.23|18771.23|18764.39|18764.39|0
1619789950000|2021-04-30 13:39:10|18762.34|18762.34|18758.51|18758.51|18762.34|18762.34|18758.51|18758.51|0
1619789960000|2021-04-30 13:39:20|18758.07|18758.07|18749.81|18749.81|18758.07|18758.07|18749.81|18749.81|0
1619789970000|2021-04-30 13:39:30|18749.26|18749.26|18745.02|18745.02|18749.26|18749.26|18745.02|18745.02|0
1619789980000|2021-04-30 13:39:40|18742.19|18742.19|18741.59|18741.59|18742.4|18742.4|18741.59|18741.59|0
1619789990000|2021-04-30 13:39:50|18739.54|18739.54|18737.41|18737.41|18739.54|18739.54|18737.41|18737.41|0
1619790000000|2021-04-30 13:40:00|18737|18737|18732.93|18732.93|18737|18737|18732.93|18732.93|0
1619790010000|2021-04-30 13:40:10|18730.1|18730.1|18732.03|18732.03|18732.93|18732.93|18730.1|18730.1|0
1619790020000|2021-04-30 13:40:20|18733.13|18733.13|18734.93|18734.93|18734.93|18734.93|18733.13|18733.13|0
1619790030000|2021-04-30 13:40:30|18734.71|18734.71|18740.59|18740.59|18740.59|18740.59|18734.71|18734.71|0
1619790040000|2021-04-30 13:40:40|18739.18|18739.18|18738.37|18738.37|18739.18|18739.18|18738.37|18738.37|0
1619790060000|2021-04-30 13:41:00|18737.97|18737.97|18737.97|18737.97|18737.97|18737.97|18737.97|18737.97|0
1619790070000|2021-04-30 13:41:10|18738.46|18738.46|18738.46|18738.46|18738.46|18738.46|18738.46|18738.46|0
1619790080000|2021-04-30 13:41:20|18737.04|18737.04|18737.59|18737.59|18737.59|18737.59|18737.04|18737.04|0
1619790100000|2021-04-30 13:41:40|18737.81|18737.81|18738.55|18738.55|18738.55|18738.55|18737.81|18737.81|0
1619790110000|2021-04-30 13:41:50|18739.35|18739.35|18737.05|18737.05|18739.35|18739.35|18737.05|18737.05|0
1619790120000|2021-04-30 13:42:00|18738.15|18738.15|18739.25|18739.25|18739.25|18739.25|18738.15|18738.15|0
1619790130000|2021-04-30 13:42:10|18740.06|18740.06|18748.93|18748.93|18748.93|18748.93|18740.06|18740.06|0
1619790140000|2021-04-30 13:42:20|18750.03|18750.03|18755.47|18755.47|18756.62|18756.62|18750.03|18750.03|0
1619790150000|2021-04-30 13:42:30|18754.32|18754.32|18754.32|18754.32|18754.32|18754.32|18754.32|18754.32|0
1619790160000|2021-04-30 13:42:40|18755.13|18755.13|18755.13|18755.13|18755.13|18755.13|18755.13|18755.13|0
1619790170000|2021-04-30 13:42:50|18756.03|18756.03|18756.03|18756.03|18756.03|18756.03|18756.03|18756.03|0
1619790180000|2021-04-30 13:43:00|18757.18|18757.18|18760.01|18760.01|18760.01|18760.01|18757.18|18757.18|0
1619790190000|2021-04-30 13:43:10|18760.91|18760.91|18765.68|18765.68|18765.68|18765.68|18760.91|18760.91|0
1619790200000|2021-04-30 13:43:20|18764.87|18764.87|18764.87|18764.87|18764.87|18764.87|18764.87|18764.87|0
1619790220000|2021-04-30 13:43:40|18766.02|18766.02|18766.02|18766.02|18766.02|18766.02|18766.02|18766.02|0
1619790230000|2021-04-30 13:43:50|18763.19|18763.19|18763.19|18763.19|18763.19|18763.19|18763.19|18763.19|0
1619790240000|2021-04-30 13:44:00|18762.44|18762.44|18761.89|18761.89|18762.44|18762.44|18761.89|18761.89|0
1619790250000|2021-04-30 13:44:10|18760.48|18760.48|18759.57|18759.57|18760.48|18760.48|18759.57|18759.57|0
1619790260000|2021-04-30 13:44:20|18762.4|18762.4|18762.4|18762.4|18762.4|18762.4|18762.4|18762.4|0
1619790270000|2021-04-30 13:44:30|18762.05|18762.05|18761.71|18761.71|18762.05|18762.05|18761.71|18761.71|0
1619790280000|2021-04-30 13:44:40|18763.24|18763.24|18763.24|18763.24|18763.24|18763.24|18763.24|18763.24|0
1619790290000|2021-04-30 13:44:50|18763.73|18763.73|18764.22|18764.22|18764.22|18764.22|18763.73|18763.73|0
1619790300000|2021-04-30 13:45:00|18763.83|18763.83|18766.44|18766.44|18766.44|18766.44|18763.83|18763.83|0
1619790310000|2021-04-30 13:45:10|18766.73|18766.73|18767.83|18767.83|18767.83|18767.83|18766.73|18766.73|0
1619790320000|2021-04-30 13:45:20|18767.03|18767.03|18770.96|18770.96|18770.96|18770.96|18767.03|18767.03|0
1619790330000|2021-04-30 13:45:30|18772.76|18772.76|18772.76|18772.76|18772.76|18772.76|18772.76|18772.76|0
1619790350000|2021-04-30 13:45:50|18772.25|18772.25|18772.25|18772.25|18772.25|18772.25|18772.25|18772.25|0
1619790360000|2021-04-30 13:46:00|18771.73|18771.73|18772.49|18772.49|18772.49|18772.49|18771.59|18771.59|0
1619790370000|2021-04-30 13:46:10|18770.57|18770.57|18769.41|18769.41|18770.82|18770.82|18769.41|18769.41|0
1619790380000|2021-04-30 13:46:20|18768.9|18768.9|18768.38|18768.38|18768.9|18768.9|18768.38|18768.38|0
1619790390000|2021-04-30 13:46:30|18768.9|18768.9|18770.31|18770.31|18770.31|18770.31|18768.9|18768.9|0
1619790400000|2021-04-30 13:46:40|18769.9|18769.9|18770.11|18770.11|18770.11|18770.11|18769.9|18769.9|0
1619790410000|2021-04-30 13:46:50|18768.69|18768.69|18768.69|18768.69|18768.69|18768.69|18768.69|18768.69|0
1619790420000|2021-04-30 13:47:00|18769.24|18769.24|18770.67|18770.67|18770.67|18770.67|18769.24|18769.24|0
1619790430000|2021-04-30 13:47:10|18771.58|18771.58|18772.07|18772.07|18772.07|18772.07|18771.58|18771.58|0
1619790440000|2021-04-30 13:47:20|18770.45|18770.45|18770.45|18770.45|18770.45|18770.45|18770.45|18770.45|0
1619790450000|2021-04-30 13:47:30|18769.55|18769.55|18770.79|18770.79|18770.79|18770.79|18769.06|18769.06|0
1619790470000|2021-04-30 13:47:50|18770.28|18770.28|18769.38|18769.38|18770.28|18770.28|18769.38|18769.38|0
1619790480000|2021-04-30 13:48:00|18767.57|18767.57|18767.57|18767.57|18767.57|18767.57|18766.67|18766.67|0
1619790490000|2021-04-30 13:48:10|18767.17|18767.17|18766.82|18766.82|18767.17|18767.17|18766.82|18766.82|0
1619790500000|2021-04-30 13:48:20|18767.04|18767.04|18767.04|18767.04|18767.04|18767.04|18767.04|18767.04|0
1619790510000|2021-04-30 13:48:30|18766.64|18766.64|18765.83|18765.83|18766.64|18766.64|18765.83|18765.83|0
1619790520000|2021-04-30 13:48:40|18765.34|18765.34|18765.34|18765.34|18765.34|18765.34|18765.34|18765.34|0
1619790540000|2021-04-30 13:49:00|18766.75|18766.75|18766.24|18766.24|18766.75|18766.75|18765.34|18765.34|0
1619790570000|2021-04-30 13:49:30|18766.79|18766.79|18766.79|18766.79|18766.79|18766.79|18766.79|18766.79|0
1619790600000|2021-04-30 13:50:00|18767.69|18767.69|18764.65|18764.65|18767.69|18767.69|18764.65|18764.65|0
1619790610000|2021-04-30 13:50:10|18763.84|18763.84|18762.15|18762.15|18763.84|18763.84|18761.34|18761.34|0
1619790620000|2021-04-30 13:50:20|18761.34|18761.34|18767.34|18767.34|18767.34|18767.34|18761.34|18761.34|0
1619790630000|2021-04-30 13:50:30|18767.85|18767.85|18767.85|18767.85|18767.85|18767.85|18767.85|18767.85|0
1619790640000|2021-04-30 13:50:40|18768.06|18768.06|18768.06|18768.06|18768.06|18768.06|18768.06|18768.06|0
1619790660000|2021-04-30 13:51:00|18769.59|18769.59|18770.08|18770.08|18770.08|18770.08|18769.59|18769.59|0
1619790670000|2021-04-30 13:51:10|18771.5|18771.5|18770.59|18770.59|18771.5|18771.5|18770.59|18770.59|0
1619790680000|2021-04-30 13:51:20|18770.8|18770.8|18770.8|18770.8|18770.8|18770.8|18770.8|18770.8|0
1619790690000|2021-04-30 13:51:30|18768.5|18768.5|18768.5|18768.5|18769.65|18769.65|18766.2|18766.2|0
1619790700000|2021-04-30 13:51:40|18767.69|18767.69|18763.34|18763.34|18767.69|18767.69|18762.19|18762.19|0
1619790710000|2021-04-30 13:51:50|18762.19|18762.19|18761.64|18761.64|18762.79|18762.79|18761.64|18761.64|0
1619790720000|2021-04-30 13:52:00|18762.79|18762.79|18765.35|18765.35|18765.35|18765.35|18762.79|18762.79|0
1619790730000|2021-04-30 13:52:10|18766.25|18766.25|18763.96|18763.96|18766.25|18766.25|18763.96|18763.96|0
1619790740000|2021-04-30 13:52:20|18764.16|18764.16|18763.76|18763.76|18764.16|18764.16|18763.76|18763.76|0
1619790750000|2021-04-30 13:52:30|18763.21|18763.21|18763.21|18763.21|18763.21|18763.21|18763.21|18763.21|0
1619790760000|2021-04-30 13:52:40|18762.3|18762.3|18762.66|18762.66|18762.66|18762.66|18762.3|18762.3|0
1619790770000|2021-04-30 13:52:50|18762.14|18762.14|18761.04|18761.04|18762.14|18762.14|18761.04|18761.04|0
1619790780000|2021-04-30 13:53:00|18760.53|18760.53|18757.97|18757.97|18760.53|18760.53|18757.97|18757.97|0
1619790810000|2021-04-30 13:53:30|18757.76|18757.76|18761.78|18761.78|18761.78|18761.78|18757.76|18757.76|0
1619790820000|2021-04-30 13:53:40|18765.32|18765.32|18765.83|18765.83|18766.34|18766.34|18765.32|18765.32|0
1619790830000|2021-04-30 13:53:50|18766.73|18766.73|18765.71|18765.71|18766.73|18766.73|18764.29|18764.29|0
1619790850000|2021-04-30 13:54:10|18766.2|18766.2|18767.74|18767.74|18767.74|18767.74|18766.2|18766.2|0
1619790860000|2021-04-30 13:54:20|18768.23|18768.23|18768.63|18768.63|18768.63|18768.63|18768.23|18768.23|0
1619790870000|2021-04-30 13:54:30|18768.12|18768.12|18766.71|18766.71|18768.12|18768.12|18766.71|18766.71|0
1619790890000|2021-04-30 13:54:50|18767.22|18767.22|18768.11|18768.11|18768.11|18768.11|18767.22|18767.22|0
1619790900000|2021-04-30 13:55:00|18767.62|18767.62|18767.62|18767.62|18767.62|18767.62|18767.62|18767.62|0
1619790910000|2021-04-30 13:55:10|18769.04|18769.04|18768.69|18768.69|18769.24|18769.24|18768.69|18768.69|0
1619790920000|2021-04-30 13:55:20|18768.49|18768.49|18766.68|18766.68|18768.49|18768.49|18766.68|18766.68|0
1619790930000|2021-04-30 13:55:30|18768.1|18768.1|18768.1|18768.1|18768.1|18768.1|18768.1|18768.1|0
1619790940000|2021-04-30 13:55:40|18767.9|18767.9|18767.41|18767.41|18767.9|18767.9|18767.41|18767.41|0
1619790950000|2021-04-30 13:55:50|18763.77|18763.77|18763.77|18763.77|18763.77|18763.77|18763.77|18763.77|0
1619790960000|2021-04-30 13:56:00|18763.63|18763.63|18763.63|18763.63|18763.63|18763.63|18763.63|18763.63|0
1619790980000|2021-04-30 13:56:20|18765.16|18765.16|18766.26|18766.26|18766.26|18766.26|18765.16|18765.16|0
1619791000000|2021-04-30 13:56:40|18766.04|18766.04|18766.04|18766.04|18766.04|18766.04|18765.14|18765.14|0
1619791010000|2021-04-30 13:56:50|18765.64|18765.64|18763.07|18763.07|18765.64|18765.64|18763.07|18763.07|0
1619791020000|2021-04-30 13:57:00|18764.88|18764.88|18780.23|18780.23|18780.23|18780.23|18764.88|18764.88|0
1619791030000|2021-04-30 13:57:10|18778.82|18778.82|18778.82|18778.82|18778.82|18778.82|18778.82|18778.82|0
1619791040000|2021-04-30 13:57:20|18777.91|18777.91|18777.01|18777.01|18777.91|18777.91|18777.01|18777.01|0
1619791050000|2021-04-30 13:57:30|18776.66|18776.66|18776.66|18776.66|18776.66|18776.66|18776.66|18776.66|0
1619791070000|2021-04-30 13:57:50|18778.47|18778.47|18779.13|18779.13|18779.13|18779.13|18778.47|18778.47|0
1619791080000|2021-04-30 13:58:00|18779.33|18779.33|18779.33|18779.33|18779.33|18779.33|18779.33|18779.33|0
1619791090000|2021-04-30 13:58:10|18778.84|18778.84|18780.26|18780.26|18780.26|18780.26|18778.84|18778.84|0
1619791120000|2021-04-30 13:58:40|18781.36|18781.36|18781.56|18781.56|18781.56|18781.56|18781.36|18781.36|0
1619791130000|2021-04-30 13:58:50|18781.36|18781.36|18781.36|18781.36|18781.36|18781.36|18781.36|18781.36|0
1619791140000|2021-04-30 13:59:00|18781.15|18781.15|18780.25|18780.25|18781.15|18781.15|18780.25|18780.25|0
1619791170000|2021-04-30 13:59:30|18781.79|18781.79|18784.4|18784.4|18784.4|18784.4|18781.79|18781.79|0
1619791180000|2021-04-30 13:59:40|18784.89|18784.89|18789.2|18789.2|18789.2|18789.2|18784.89|18784.89|0
1619791190000|2021-04-30 13:59:50|18787.55|18787.55|18787.55|18787.55|18787.55|18787.55|18787.55|18787.55|0
1619791200000|2021-04-30 14:00:00|18786.13|18786.13|18786.13|18786.13|18786.13|18786.13|18786.13|18786.13|0
1619791210000|2021-04-30 14:00:10|18788.44|18788.44|18791.26|18791.26|18791.26|18791.26|18787.02|18787.02|0
1619791240000|2021-04-30 14:00:40|18788.44|18788.44|18786.82|18786.82|18788.44|18788.44|18786.82|18786.82|0
1619791250000|2021-04-30 14:00:50|18785.58|18785.58|18783.87|18783.87|18786.38|18786.38|18783.87|18783.87|0
1619791260000|2021-04-30 14:01:00|18783.06|18783.06|18782.86|18782.86|18783.06|18783.06|18782.86|18782.86|0
1619791280000|2021-04-30 14:01:20|18781.96|18781.96|18781.44|18781.44|18781.96|18781.96|18781.44|18781.44|0
1619791300000|2021-04-30 14:01:40|18780.54|18780.54|18780.76|18780.76|18780.76|18780.76|18780.54|18780.54|0
1619791310000|2021-04-30 14:01:50|18779.96|18779.96|18781.86|18781.86|18782.71|18782.71|18779.96|18779.96|0
1619791320000|2021-04-30 14:02:00|18781.37|18781.37|18782.27|18782.27|18782.82|18782.82|18780.82|18780.82|0
1619791350000|2021-04-30 14:02:30|18781.72|18781.72|18782.68|18782.68|18782.68|18782.68|18781.72|18781.72|0
1619791360000|2021-04-30 14:02:40|18783.23|18783.23|18783.23|18783.23|18783.23|18783.23|18783.23|18783.23|0
1619791370000|2021-04-30 14:02:50|18782.68|18782.68|18782.68|18782.68|18783.23|18783.23|18782.13|18782.13|0
1619791390000|2021-04-30 14:03:10|18782.88|18782.88|18782.88|18782.88|18782.88|18782.88|18782.88|18782.88|0
1619791400000|2021-04-30 14:03:20|18782.66|18782.66|18782.88|18782.88|18782.88|18782.88|18782.66|18782.66|0
1619791410000|2021-04-30 14:03:30|18782.48|18782.48|18782.48|18782.48|18782.48|18782.48|18782.48|18782.48|0
1619791420000|2021-04-30 14:03:40|18781.06|18781.06|18781.06|18781.06|18781.06|18781.06|18781.06|18781.06|0
1619791430000|2021-04-30 14:03:50|18780.66|18780.66|18780.66|18780.66|18780.66|18780.66|18780.66|18780.66|0
1619791440000|2021-04-30 14:04:00|18781.06|18781.06|18781.06|18781.06|18781.06|18781.06|18781.06|18781.06|0
1619791450000|2021-04-30 14:04:10|18781.61|18781.61|18781.28|18781.28|18781.61|18781.61|18781.06|18781.06|0
1619791460000|2021-04-30 14:04:20|18782.7|18782.7|18782.7|18782.7|18783.25|18783.25|18782.7|18782.7|0
1619791500000|2021-04-30 14:05:00|18784.62|18784.62|18783.35|18783.35|18784.62|18784.62|18781.81|18781.81|0
1619791510000|2021-04-30 14:05:10|18783.79|18783.79|18783.79|18783.79|18783.79|18783.79|18783.79|18783.79|0
1619791540000|2021-04-30 14:05:40|18783.28|18783.28|18782.26|18782.26|18783.28|18783.28|18782.26|18782.26|0
1619791560000|2021-04-30 14:06:00|18783.16|18783.16|18785.16|18785.16|18785.16|18785.16|18783.16|18783.16|0
1619791570000|2021-04-30 14:06:10|18785.65|18785.65|18785.65|18785.65|18786.2|18786.2|18785.65|18785.65|0
1619791580000|2021-04-30 14:06:20|18785.45|18785.45|18774.58|18774.58|18786.06|18786.06|18774.58|18774.58|0
1619791590000|2021-04-30 14:06:30|18775.13|18775.13|18775.13|18775.13|18775.13|18775.13|18775.13|18775.13|0
1619791610000|2021-04-30 14:06:50|18776.55|18776.55|18776.55|18776.55|18776.55|18776.55|18776.55|18776.55|0
1619791620000|2021-04-30 14:07:00|18777.35|18777.35|18776.8|18776.8|18777.35|18777.35|18776.8|18776.8|0
1619791630000|2021-04-30 14:07:10|18776.58|18776.58|18776.58|18776.58|18776.58|18776.58|18776.58|18776.58|0
1619791640000|2021-04-30 14:07:20|18775.17|18775.17|18774.96|18774.96|18775.17|18775.17|18774.96|18774.96|0
1619791650000|2021-04-30 14:07:30|18773.43|18773.43|18773.43|18773.43|18773.43|18773.43|18773.43|18773.43|0
1619791670000|2021-04-30 14:07:50|18774.33|18774.33|18774.33|18774.33|18774.33|18774.33|18774.33|18774.33|0
1619791680000|2021-04-30 14:08:00|18773.84|18773.84|18769.48|18769.48|18773.84|18773.84|18769.48|18769.48|0
1619791690000|2021-04-30 14:08:10|18768.67|18768.67|18767.2|18767.2|18768.67|18768.67|18767.2|18767.2|0
1619791700000|2021-04-30 14:08:20|18765.79|18765.79|18763.97|18763.97|18765.79|18765.79|18762.56|18762.56|0
1619791710000|2021-04-30 14:08:30|18764.78|18764.78|18765.58|18765.58|18765.58|18765.58|18764.78|18764.78|0
1619791720000|2021-04-30 14:08:40|18766.39|18766.39|18764.97|18764.97|18766.39|18766.39|18764.97|18764.97|0
1619791730000|2021-04-30 14:08:50|18764.48|18764.48|18765.39|18765.39|18765.39|18765.39|18764.48|18764.48|0
1619791740000|2021-04-30 14:09:00|18766.8|18766.8|18766.8|18766.8|18766.8|18766.8|18766.8|18766.8|0
1619791750000|2021-04-30 14:09:10|18766.31|18766.31|18766.31|18766.31|18766.31|18766.31|18766.31|18766.31|0
1619791760000|2021-04-30 14:09:20|18765.5|18765.5|18767.54|18767.54|18767.54|18767.54|18765.5|18765.5|0
1619791800000|2021-04-30 14:10:00|18767.1|18767.1|18767.1|18767.1|18767.1|18767.1|18767.1|18767.1|0
1619791840000|2021-04-30 14:10:40|18765.71|18765.71|18765.71|18765.71|18765.71|18765.71|18765.22|18765.22|0
1619791850000|2021-04-30 14:10:50|18764.9|18764.9|18763.1|18763.1|18764.9|18764.9|18763.1|18763.1|0
1619791860000|2021-04-30 14:11:00|18763.59|18763.59|18760.54|18760.54|18763.59|18763.59|18760.54|18760.54|0
1619791870000|2021-04-30 14:11:10|18760.34|18760.34|18760.34|18760.34|18760.34|18760.34|18760.34|18760.34|0
1619791880000|2021-04-30 14:11:20|18758.54|18758.54|18757.99|18757.99|18758.54|18758.54|18757.99|18757.99|0
1619791890000|2021-04-30 14:11:30|18756.57|18756.57|18755.41|18755.41|18756.57|18756.57|18755.41|18755.41|0
1619791900000|2021-04-30 14:11:40|18754.43|18754.43|18753.81|18753.81|18754.43|18754.43|18753.81|18753.81|0
1619791910000|2021-04-30 14:11:50|18753.3|18753.3|18748.39|18748.39|18753.3|18753.3|18748.39|18748.39|0
1619791920000|2021-04-30 14:12:00|18746.97|18746.97|18746.48|18746.48|18746.97|18746.97|18746.48|18746.48|0
1619791940000|2021-04-30 14:12:20|18746.04|18746.04|18744.94|18744.94|18746.04|18746.04|18744.94|18744.94|0
1619791950000|2021-04-30 14:12:30|18741.43|18741.43|18737.17|18737.17|18741.43|18741.43|18737.17|18737.17|0
1619791960000|2021-04-30 14:12:40|18735.76|18735.76|18733.94|18733.94|18735.76|18735.76|18733.94|18733.94|0
1619791980000|2021-04-30 14:13:00|18734.14|18734.14|18734.88|18734.88|18734.88|18734.88|18733.73|18733.73|0
1619791990000|2021-04-30 14:13:10|18734.48|18734.48|18728.82|18728.82|18734.48|18734.48|18728.82|18728.82|0
1619792000000|2021-04-30 14:13:20|18727.92|18727.92|18727.92|18727.92|18727.92|18727.92|18727.92|18727.92|0
1619792010000|2021-04-30 14:13:30|18727.37|18727.37|18727.37|18727.37|18727.37|18727.37|18727.37|18727.37|0
1619792020000|2021-04-30 14:13:40|18722.86|18722.86|18723.61|18723.61|18723.61|18723.61|18722.86|18722.86|0
1619792030000|2021-04-30 14:13:50|18725.02|18725.02|18724.44|18724.44|18725.54|18725.54|18724.44|18724.44|0
1619792050000|2021-04-30 14:14:10|18722.48|18722.48|18721.56|18721.56|18722.48|18722.48|18721.56|18721.56|0
1619792070000|2021-04-30 14:14:30|18720.46|18720.46|18717.16|18717.16|18720.46|18720.46|18717.16|18717.16|0
1619792080000|2021-04-30 14:14:40|18718.57|18718.57|18718.9|18718.9|18718.9|18718.9|18718.35|18718.35|0
1619792100000|2021-04-30 14:15:00|18720.31|18720.31|18720.41|18720.41|18721.22|18721.22|18719.41|18719.41|0
1619792110000|2021-04-30 14:15:10|18720.96|18720.96|18721.37|18721.37|18721.37|18721.37|18720.96|18720.96|0
1619792120000|2021-04-30 14:15:20|18722.47|18722.47|18722.47|18722.47|18722.47|18722.47|18722.47|18722.47|0
1619792130000|2021-04-30 14:15:30|18722.44|18722.44|18726.8|18726.8|18726.8|18726.8|18722.44|18722.44|0
1619792140000|2021-04-30 14:15:40|18725.99|18725.99|18723.83|18723.83|18725.99|18725.99|18723.83|18723.83|0
1619792150000|2021-04-30 14:15:50|18722.93|18722.93|18723.32|18723.32|18724.74|18724.74|18722.93|18722.93|0
1619792160000|2021-04-30 14:16:00|18722.77|18722.77|18722.08|18722.08|18722.77|18722.77|18722.08|18722.08|0
1619792170000|2021-04-30 14:16:10|18721.86|18721.86|18721.35|18721.35|18721.86|18721.86|18721.14|18721.14|0
1619792180000|2021-04-30 14:16:20|18721.75|18721.75|18721.09|18721.09|18721.75|18721.75|18720.6|18720.6|0
1619792190000|2021-04-30 14:16:30|18721.58|18721.58|18721.58|18721.58|18721.58|18721.58|18721.58|18721.58|0
1619792200000|2021-04-30 14:16:40|18720.17|18720.17|18720.17|18720.17|18720.17|18720.17|18720.17|18720.17|0
1619792210000|2021-04-30 14:16:50|18721.58|18721.58|18721.58|18721.58|18721.58|18721.58|18721.58|18721.58|0
1619792220000|2021-04-30 14:17:00|18722.48|18722.48|18722.48|18722.48|18722.48|18722.48|18722.48|18722.48|0
1619792230000|2021-04-30 14:17:10|18723.9|18723.9|18723.9|18723.9|18723.9|18723.9|18723.9|18723.9|0
1619792250000|2021-04-30 14:17:30|18722.48|18722.48|18722.48|18722.48|18722.48|18722.48|18722.48|18722.48|0
1619792260000|2021-04-30 14:17:40|18723.39|18723.39|18723.39|18723.39|18723.39|18723.39|18723.39|18723.39|0
1619792270000|2021-04-30 14:17:50|18725.04|18725.04|18725.04|18725.04|18725.04|18725.04|18725.04|18725.04|0
1619792280000|2021-04-30 14:18:00|18725.94|18725.94|18725.94|18725.94|18725.94|18725.94|18725.94|18725.94|0
1619792290000|2021-04-30 14:18:10|18727.35|18727.35|18728.89|18728.89|18728.89|18728.89|18727.35|18727.35|0
1619792300000|2021-04-30 14:18:20|18729.11|18729.11|18730.09|18730.09|18730.09|18730.09|18729.11|18729.11|0
1619792320000|2021-04-30 14:18:40|18730.29|18730.29|18731.11|18731.11|18731.11|18731.11|18730.29|18730.29|0
1619792330000|2021-04-30 14:18:50|18730.7|18730.7|18730.7|18730.7|18730.7|18730.7|18730.7|18730.7|0
1619792340000|2021-04-30 14:19:00|18730.5|18730.5|18727.98|18727.98|18730.5|18730.5|18727.98|18727.98|0
1619792350000|2021-04-30 14:19:10|18727.49|18727.49|18724.66|18724.66|18727.49|18727.49|18724.66|18724.66|0
1619792360000|2021-04-30 14:19:20|18727.88|18727.88|18730.67|18730.67|18731.22|18731.22|18727.88|18727.88|0
1619792380000|2021-04-30 14:19:40|18731.47|18731.47|18732.28|18732.28|18733.09|18733.09|18731.47|18731.47|0
1619792390000|2021-04-30 14:19:50|18733.18|18733.18|18733.18|18733.18|18733.18|18733.18|18733.18|18733.18|0
1619792400000|2021-04-30 14:20:00|18734.09|18734.09|18733.98|18733.98|18734.29|18734.29|18732.87|18732.87|0
1619792410000|2021-04-30 14:20:10|18734.42|18734.42|18734.93|18734.93|18734.93|18734.93|18734.42|18734.42|0
1619792420000|2021-04-30 14:20:20|18735.48|18735.48|18736.9|18736.9|18736.9|18736.9|18735.48|18735.48|0
1619792430000|2021-04-30 14:20:30|18738.31|18738.31|18738.31|18738.31|18738.31|18738.31|18738.31|18738.31|0
1619792460000|2021-04-30 14:21:00|18739.73|18739.73|18742.18|18742.18|18742.18|18742.18|18739.73|18739.73|0
1619792490000|2021-04-30 14:21:30|18743.6|18743.6|18742.7|18742.7|18743.6|18743.6|18742.7|18742.7|0
1619792500000|2021-04-30 14:21:40|18741.79|18741.79|18741.79|18741.79|18741.79|18741.79|18741.79|18741.79|0
1619792510000|2021-04-30 14:21:50|18742.7|18742.7|18742.7|18742.7|18742.7|18742.7|18742.7|18742.7|0
1619792520000|2021-04-30 14:22:00|18741.28|18741.28|18741.28|18741.28|18741.28|18741.28|18741.28|18741.28|0
1619792530000|2021-04-30 14:22:10|18741.79|18741.79|18743.21|18743.21|18743.21|18743.21|18741.79|18741.79|0
1619792540000|2021-04-30 14:22:20|18742.8|18742.8|18742.6|18742.6|18743.46|18743.46|18741.05|18741.05|0
1619792550000|2021-04-30 14:22:30|18742.2|18742.2|18742.4|18742.4|18742.4|18742.4|18742.2|18742.2|0
1619792570000|2021-04-30 14:22:50|18740.99|18740.99|18742.4|18742.4|18742.4|18742.4|18740.99|18740.99|0
1619792590000|2021-04-30 14:23:10|18744.92|18744.92|18744.71|18744.71|18744.92|18744.92|18744.71|18744.71|0
1619792620000|2021-04-30 14:23:40|18743.91|18743.91|18743.91|18743.91|18743.91|18743.91|18743.91|18743.91|0
1619792650000|2021-04-30 14:24:10|18742.2|18742.2|18736.16|18736.16|18742.2|18742.2|18736.16|18736.16|0
1619792680000|2021-04-30 14:24:40|18740.28|18740.28|18740.28|18740.28|18740.28|18740.28|18740.28|18740.28|0
1619792700000|2021-04-30 14:25:00|18739.76|18739.76|18737.96|18737.96|18739.76|18739.76|18737.96|18737.96|0
1619792710000|2021-04-30 14:25:10|18737.74|18737.74|18736.33|18736.33|18737.74|18737.74|18736.33|18736.33|0
1619792720000|2021-04-30 14:25:20|18733.5|18733.5|18732.75|18732.75|18733.5|18733.5|18731.34|18731.34|0
1619792730000|2021-04-30 14:25:30|18732.14|18732.14|18731.33|18731.33|18732.75|18732.75|18731.33|18731.33|0
1619792740000|2021-04-30 14:25:40|18731.82|18731.82|18731.82|18731.82|18731.82|18731.82|18731.82|18731.82|0
1619792760000|2021-04-30 14:26:00|18732.23|18732.23|18732.78|18732.78|18732.78|18732.78|18732.23|18732.23|0
1619792780000|2021-04-30 14:26:20|18733.58|18733.58|18732.07|18732.07|18734.39|18734.39|18732.07|18732.07|0
1619792790000|2021-04-30 14:26:30|18732.51|18732.51|18737.09|18737.09|18737.09|18737.09|18732.51|18732.51|0
1619792800000|2021-04-30 14:26:40|18736.06|18736.06|18736.06|18736.06|18736.06|18736.06|18736.06|18736.06|0
1619792810000|2021-04-30 14:26:50|18737.48|18737.48|18737.48|18737.48|18737.48|18737.48|18737.48|18737.48|0
1619792840000|2021-04-30 14:27:20|18738.08|18738.08|18738.69|18738.69|18738.69|18738.69|18738.08|18738.08|0
1619792860000|2021-04-30 14:27:40|18740.11|18740.11|18740.11|18740.11|18740.11|18740.11|18740.11|18740.11|0
1619792870000|2021-04-30 14:27:50|18742.81|18742.81|18748.07|18748.07|18748.07|18748.07|18742.81|18742.81|0
1619792890000|2021-04-30 14:28:10|18749.48|18749.48|18749.48|18749.48|18749.48|18749.48|18749.48|18749.48|0
1619792910000|2021-04-30 14:28:30|18750.29|18750.29|18750.8|18750.8|18750.8|18750.8|18750.29|18750.29|0
1619792940000|2021-04-30 14:29:00|18751|18751|18751|18751|18751|18751|18751|18751|0
1619792960000|2021-04-30 14:29:20|18750.45|18750.45|18750.45|18750.45|18750.45|18750.45|18750.45|18750.45|0
1619793010000|2021-04-30 14:30:10|18750.01|18750.01|18750.78|18750.78|18750.78|18750.78|18749.18|18749.18|0
1619793040000|2021-04-30 14:30:40|18754.51|18754.51|18754.51|18754.51|18754.51|18754.51|18754.51|18754.51|0
1619793050000|2021-04-30 14:30:50|18755|18755|18755|18755|18755|18755|18755|18755|0
1619793070000|2021-04-30 14:31:10|18755.51|18755.51|18756.93|18756.93|18756.93|18756.93|18755.51|18755.51|0
1619793080000|2021-04-30 14:31:20|18757.48|18757.48|18757.88|18757.88|18757.88|18757.88|18757.48|18757.48|0
1619793130000|2021-04-30 14:32:10|18759.3|18759.3|18762.17|18762.17|18762.52|18762.52|18759.3|18759.3|0
1619793150000|2021-04-30 14:32:30|18760.82|18760.82|18760.82|18760.82|18760.82|18760.82|18760.82|18760.82|0
1619793170000|2021-04-30 14:32:50|18760.33|18760.33|18759.84|18759.84|18760.82|18760.82|18758.94|18758.94|0
1619793180000|2021-04-30 14:33:00|18760.74|18760.74|18763.57|18763.57|18763.57|18763.57|18760.74|18760.74|0
1619793200000|2021-04-30 14:33:20|18762.67|18762.67|18762.67|18762.67|18762.67|18762.67|18762.67|18762.67|0
1619793210000|2021-04-30 14:33:30|18762.18|18762.18|18762.18|18762.18|18762.18|18762.18|18762.18|18762.18|0
1619793250000|2021-04-30 14:34:10|18761.96|18761.96|18761.55|18761.55|18761.96|18761.96|18761.55|18761.55|0
1619793260000|2021-04-30 14:34:20|18760.14|18760.14|18760.54|18760.54|18760.54|18760.54|18760.14|18760.14|0
1619793280000|2021-04-30 14:34:40|18761.44|18761.44|18760.03|18760.03|18761.44|18761.44|18760.03|18760.03|0
1619793290000|2021-04-30 14:34:50|18759.22|18759.22|18759.66|18759.66|18759.66|18759.66|18759.22|18759.22|0
1619793300000|2021-04-30 14:35:00|18759.15|18759.15|18759.15|18759.15|18759.15|18759.15|18759.15|18759.15|0
1619793320000|2021-04-30 14:35:20|18757.74|18757.74|18757.74|18757.74|18757.74|18757.74|18757.74|18757.74|0
1619793330000|2021-04-30 14:35:30|18756.32|18756.32|18756.81|18756.81|18756.81|18756.81|18756.32|18756.32|0
1619793340000|2021-04-30 14:35:40|18755.83|18755.83|18756.38|18756.38|18756.38|18756.38|18755.83|18755.83|0
1619793350000|2021-04-30 14:35:50|18756.18|18756.18|18756.38|18756.38|18756.38|18756.38|18756.18|18756.18|0
1619793360000|2021-04-30 14:36:00|18756.18|18756.18|18756.04|18756.04|18756.18|18756.18|18756.04|18756.04|0
1619793380000|2021-04-30 14:36:20|18755.55|18755.55|18755.28|18755.28|18756.04|18756.04|18755.28|18755.28|0
1619793400000|2021-04-30 14:36:40|18754.67|18754.67|18754.67|18754.67|18754.67|18754.67|18754.27|18754.27|0
1619793410000|2021-04-30 14:36:50|18753.26|18753.26|18754.01|18754.01|18754.01|18754.01|18753.26|18753.26|0
1619793430000|2021-04-30 14:37:10|18753.11|18753.11|18753.11|18753.11|18753.11|18753.11|18753.11|18753.11|0
1619793450000|2021-04-30 14:37:30|18752.56|18752.56|18751.81|18751.81|18752.56|18752.56|18751.81|18751.81|0
1619793460000|2021-04-30 14:37:40|18750.1|18750.1|18748.68|18748.68|18750.1|18750.1|18748.68|18748.68|0
1619793470000|2021-04-30 14:37:50|18748.13|18748.13|18745.03|18745.03|18748.13|18748.13|18745.03|18745.03|0
1619793480000|2021-04-30 14:38:00|18744.52|18744.52|18745.94|18745.94|18745.94|18745.94|18744.52|18744.52|0
1619793490000|2021-04-30 14:38:10|18745.33|18745.33|18745.55|18745.55|18745.55|18745.55|18745.33|18745.33|0
1619793510000|2021-04-30 14:38:30|18745|18745|18746.15|18746.15|18746.15|18746.15|18745|18745|0
1619793530000|2021-04-30 14:38:50|18746.66|18746.66|18746.66|18746.66|18746.66|18746.66|18746.66|18746.66|0
1619793540000|2021-04-30 14:39:00|18746.11|18746.11|18746.11|18746.11|18746.11|18746.11|18746.11|18746.11|0
1619793550000|2021-04-30 14:39:10|18747.53|18747.53|18747.53|18747.53|18747.53|18747.53|18747.53|18747.53|0
1619793560000|2021-04-30 14:39:20|18748.94|18748.94|18749.9|18749.9|18749.9|18749.9|18748.94|18748.94|0
1619793580000|2021-04-30 14:39:40|18748.99|18748.99|18748.53|18748.53|18749.48|18749.48|18747.98|18747.98|0
1619793590000|2021-04-30 14:39:50|18749.94|18749.94|18749.94|18749.94|18749.94|18749.94|18749.94|18749.94|0
1619793610000|2021-04-30 14:40:10|18750.14|18750.14|18748.73|18748.73|18750.14|18750.14|18748.73|18748.73|0
1619793620000|2021-04-30 14:40:20|18749.75|18749.75|18750.75|18750.75|18750.75|18750.75|18749.75|18749.75|0
1619793630000|2021-04-30 14:40:30|18750.95|18750.95|18750.73|18750.73|18750.95|18750.95|18750.73|18750.73|0
1619793640000|2021-04-30 14:40:40|18752.11|18752.11|18757.03|18757.03|18757.03|18757.03|18752.11|18752.11|0
1619793650000|2021-04-30 14:40:50|18757.25|18757.25|18761.28|18761.28|18761.28|18761.28|18757.03|18757.03|0
1619793670000|2021-04-30 14:41:10|18762.69|18762.69|18764.8|18764.8|18765.21|18765.21|18762.69|18762.69|0
1619793680000|2021-04-30 14:41:20|18765|18765|18765|18765|18765|18765|18765|18765|0
1619793700000|2021-04-30 14:41:40|18764.78|18764.78|18764.78|18764.78|18764.78|18764.78|18764.78|18764.78|0
1619793720000|2021-04-30 14:42:00|18765|18765|18765.35|18765.35|18765.49|18765.49|18765|18765|0
1619793740000|2021-04-30 14:42:20|18764.74|18764.74|18764.74|18764.74|18764.74|18764.74|18764.74|18764.74|0
1619793750000|2021-04-30 14:42:30|18763.33|18763.33|18763.53|18763.53|18763.93|18763.93|18763.33|18763.33|0
1619793760000|2021-04-30 14:42:40|18764.63|18764.63|18765.12|18765.12|18765.12|18765.12|18764.63|18764.63|0
1619793770000|2021-04-30 14:42:50|18766.02|18766.02|18766.02|18766.02|18766.02|18766.02|18766.02|18766.02|0
1619793810000|2021-04-30 14:43:30|18766.22|18766.22|18764.81|18764.81|18766.22|18766.22|18764.81|18764.81|0
1619793820000|2021-04-30 14:43:40|18764|18764|18764|18764|18764|18764|18764|18764|0
1619793830000|2021-04-30 14:43:50|18762.59|18762.59|18761.63|18761.63|18762.59|18762.59|18761.63|18761.63|0
1619793840000|2021-04-30 14:44:00|18761.12|18761.12|18761.93|18761.93|18761.93|18761.93|18761.12|18761.12|0
1619793870000|2021-04-30 14:44:30|18761.03|18761.03|18761.03|18761.03|18761.03|18761.03|18759.61|18759.61|0
1619793890000|2021-04-30 14:44:50|18759.22|18759.22|18753.66|18753.66|18759.22|18759.22|18753.66|18753.66|0
1619793900000|2021-04-30 14:45:00|18753.22|18753.22|18752.53|18752.53|18753.42|18753.42|18751.72|18751.72|0
1619793910000|2021-04-30 14:45:10|18752.75|18752.75|18752.38|18752.38|18752.75|18752.75|18751.34|18751.34|0
1619793920000|2021-04-30 14:45:20|18753.28|18753.28|18754.67|18754.67|18754.67|18754.67|18753.28|18753.28|0
1619793950000|2021-04-30 14:45:50|18755.18|18755.18|18756.34|18756.34|18756.34|18756.34|18755.18|18755.18|0
1619793970000|2021-04-30 14:46:10|18756.83|18756.83|18758.24|18758.24|18758.24|18758.24|18756.83|18756.83|0
1619793990000|2021-04-30 14:46:30|18759.14|18759.14|18759.14|18759.14|18759.14|18759.14|18759.14|18759.14|0
1619794040000|2021-04-30 14:47:20|18759.36|18759.36|18759.36|18759.36|18759.36|18759.36|18759.36|18759.36|0
1619794060000|2021-04-30 14:47:40|18761.56|18761.56|18761.56|18761.56|18761.56|18761.56|18761.56|18761.56|0
1619794080000|2021-04-30 14:48:00|18762.59|18762.59|18764.59|18764.59|18767.15|18767.15|18762.59|18762.59|0
1619794090000|2021-04-30 14:48:10|18765.49|18765.49|18765.49|18765.49|18765.49|18765.49|18765.49|18765.49|0
1619794120000|2021-04-30 14:48:40|18764.69|18764.69|18764.69|18764.69|18764.69|18764.69|18764.69|18764.69|0
1619794130000|2021-04-30 14:48:50|18764.25|18764.25|18764.25|18764.25|18764.25|18764.25|18764.25|18764.25|0
1619794140000|2021-04-30 14:49:00|18764.04|18764.04|18763.14|18763.14|18764.04|18764.04|18763.14|18763.14|0
1619794160000|2021-04-30 14:49:20|18764.05|18764.05|18765.15|18765.15|18765.15|18765.15|18764.05|18764.05|0
1619794170000|2021-04-30 14:49:30|18766.3|18766.3|18766.3|18766.3|18766.3|18766.3|18766.3|18766.3|0
1619794180000|2021-04-30 14:49:40|18767.1|18767.1|18767.1|18767.1|18767.1|18767.1|18767.1|18767.1|0
1619794190000|2021-04-30 14:49:50|18766.55|18766.55|18766.55|18766.55|18766.55|18766.55|18766.55|18766.55|0
1619794200000|2021-04-30 14:50:00|18766.06|18766.06|18766.06|18766.06|18766.06|18766.06|18766.06|18766.06|0
1619794210000|2021-04-30 14:50:10|18765.55|18765.55|18765.55|18765.55|18765.55|18765.55|18765.55|18765.55|0
1619794230000|2021-04-30 14:50:30|18765.15|18765.15|18764.05|18764.05|18765.15|18765.15|18764.05|18764.05|0
1619794260000|2021-04-30 14:51:00|18763.53|18763.53|18762.63|18762.63|18763.53|18763.53|18762.63|18762.63|0
1619794280000|2021-04-30 14:51:20|18761.22|18761.22|18761.22|18761.22|18761.22|18761.22|18761.22|18761.22|0
1619794300000|2021-04-30 14:51:40|18760.73|18760.73|18760.73|18760.73|18760.73|18760.73|18760.73|18760.73|0
1619794310000|2021-04-30 14:51:50|18761.63|18761.63|18759.87|18759.87|18761.63|18761.63|18759.87|18759.87|0
1619794320000|2021-04-30 14:52:00|18758.96|18758.96|18758.96|18758.96|18758.96|18758.96|18758.96|18758.96|0
1619794330000|2021-04-30 14:52:10|18760.38|18760.38|18762.55|18762.55|18762.55|18762.55|18760.38|18760.38|0
1619794340000|2021-04-30 14:52:20|18762|18762|18762|18762|18762|18762|18762|18762|0
1619794350000|2021-04-30 14:52:30|18762.55|18762.55|18761.24|18761.24|18762.55|18762.55|18761.24|18761.24|0
1619794360000|2021-04-30 14:52:40|18760.84|18760.84|18761.24|18761.24|18761.24|18761.24|18760.84|18760.84|0
1619794370000|2021-04-30 14:52:50|18761.73|18761.73|18761.73|18761.73|18761.73|18761.73|18761.73|18761.73|0
1619794380000|2021-04-30 14:53:00|18760.32|18760.32|18760.87|18760.87|18760.87|18760.87|18760.32|18760.32|0
1619794400000|2021-04-30 14:53:20|18760.06|18760.06|18758.25|18758.25|18760.06|18760.06|18758.25|18758.25|0
1619794410000|2021-04-30 14:53:30|18757.85|18757.85|18755.23|18755.23|18757.85|18757.85|18755.23|18755.23|0
1619794420000|2021-04-30 14:53:40|18756.64|18756.64|18756.85|18756.85|18756.85|18756.85|18756.64|18756.64|0
1619794430000|2021-04-30 14:53:50|18755.69|18755.69|18757.25|18757.25|18757.25|18757.25|18755.69|18755.69|0
1619794450000|2021-04-30 14:54:10|18755.84|18755.84|18755.84|18755.84|18755.84|18755.84|18755.84|18755.84|0
1619794460000|2021-04-30 14:54:20|18754.81|18754.81|18754.81|18754.81|18754.81|18754.81|18754.81|18754.81|0
1619794470000|2021-04-30 14:54:30|18753.91|18753.91|18753.91|18753.91|18753.91|18753.91|18753.91|18753.91|0
1619794500000|2021-04-30 14:55:00|18753.42|18753.42|18753.42|18753.42|18753.42|18753.42|18753.42|18753.42|0
1619794510000|2021-04-30 14:55:10|18752.91|18752.91|18752.91|18752.91|18752.91|18752.91|18752.91|18752.91|0
1619794520000|2021-04-30 14:55:20|18752.1|18752.1|18752.04|18752.04|18752.39|18752.39|18751.9|18751.9|0
1619794530000|2021-04-30 14:55:30|18752.53|18752.53|18752.53|18752.53|18752.53|18752.53|18752.53|18752.53|0
1619794540000|2021-04-30 14:55:40|18753.04|18753.04|18753.15|18753.15|18753.76|18753.76|18753.04|18753.04|0
1619794550000|2021-04-30 14:55:50|18753.76|18753.76|18755.91|18755.91|18755.91|18755.91|18753.35|18753.35|0
1619794570000|2021-04-30 14:56:10|18756.4|18756.4|18756.4|18756.4|18756.4|18756.4|18756.4|18756.4|0
1619794590000|2021-04-30 14:56:30|18755.88|18755.88|18755.88|18755.88|18755.88|18755.88|18755.88|18755.88|0
1619794620000|2021-04-30 14:57:00|18754.87|18754.87|18752.2|18752.2|18754.87|18754.87|18752.2|18752.2|0
1619794630000|2021-04-30 14:57:10|18751.39|18751.39|18749.98|18749.98|18751.39|18751.39|18749.98|18749.98|0
1619794640000|2021-04-30 14:57:20|18750.79|18750.79|18752.71|18752.71|18752.71|18752.71|18750.79|18750.79|0
1619794650000|2021-04-30 14:57:30|18751.3|18751.3|18750.89|18750.89|18751.3|18751.3|18750.89|18750.89|0
1619794680000|2021-04-30 14:58:00|18752.31|18752.31|18753.21|18753.21|18753.21|18753.21|18752.31|18752.31|0
1619794690000|2021-04-30 14:58:10|18752.06|18752.06|18752.06|18752.06|18752.06|18752.06|18752.06|18752.06|0
1619794710000|2021-04-30 14:58:30|18753.08|18753.08|18762.21|18762.21|18764.63|18764.63|18753.08|18753.08|0
1619794720000|2021-04-30 14:58:40|18762.65|18762.65|18762.65|18762.65|18762.65|18762.65|18762.65|18762.65|0
1619794760000|2021-04-30 14:59:20|18763.16|18763.16|18763.16|18763.16|18763.16|18763.16|18763.16|18763.16|0
1619794770000|2021-04-30 14:59:30|18763.57|18763.57|18763.08|18763.08|18763.57|18763.57|18763.08|18763.08|0
1619794790000|2021-04-30 14:59:50|18763.89|18763.89|18763.08|18763.08|18763.89|18763.89|18763.08|18763.08|0
1619794800000|2021-04-30 15:00:00|18762.04|18762.04|18760.53|18760.53|18762.04|18762.04|18759.23|18759.23|0
1619794810000|2021-04-30 15:00:10|18759.63|18759.63|18759.63|18759.63|18759.63|18759.63|18759.63|18759.63|0
1619794820000|2021-04-30 15:00:20|18758.97|18758.97|18760.58|18760.58|18760.58|18760.58|18758.97|18758.97|0
1619794830000|2021-04-30 15:00:30|18761.13|18761.13|18764.55|18764.55|18764.55|18764.55|18761.13|18761.13|0
1619794860000|2021-04-30 15:01:00|18763.13|18763.13|18764.29|18764.29|18765.3|18765.3|18763.13|18763.13|0
1619794870000|2021-04-30 15:01:10|18763.59|18763.59|18762.18|18762.18|18763.59|18763.59|18762.18|18762.18|0
1619794880000|2021-04-30 15:01:20|18761.18|18761.18|18763.09|18763.09|18763.09|18763.09|18761.18|18761.18|0
1619794900000|2021-04-30 15:01:40|18764.5|18764.5|18764.5|18764.5|18764.5|18764.5|18764.5|18764.5|0
1619794910000|2021-04-30 15:01:50|18763.99|18763.99|18763.99|18763.99|18763.99|18763.99|18763.99|18763.99|0
1619794920000|2021-04-30 15:02:00|18764.54|18764.54|18764.54|18764.54|18764.54|18764.54|18764.54|18764.54|0
1619794930000|2021-04-30 15:02:10|18763.64|18763.64|18764.15|18764.15|18764.66|18764.66|18763.64|18763.64|0
1619794940000|2021-04-30 15:02:20|18762.74|18762.74|18762.74|18762.74|18762.74|18762.74|18762.74|18762.74|0
1619794950000|2021-04-30 15:02:30|18762.94|18762.94|18762.94|18762.94|18762.94|18762.94|18762.94|18762.94|0
1619794970000|2021-04-30 15:02:50|18762.53|18762.53|18763.19|18763.19|18763.19|18763.19|18761.78|18761.78|0
1619794980000|2021-04-30 15:03:00|18764.1|18764.1|18764.3|18764.3|18764.3|18764.3|18764.1|18764.1|0
1619795000000|2021-04-30 15:03:20|18763.79|18763.79|18763.79|18763.79|18763.79|18763.79|18763.79|18763.79|0
1619795010000|2021-04-30 15:03:30|18762.37|18762.37|18762.37|18762.37|18762.37|18762.37|18762.37|18762.37|0
1619795020000|2021-04-30 15:03:40|18762.15|18762.15|18762.26|18762.26|18762.26|18762.26|18761.71|18761.71|0
1619795030000|2021-04-30 15:03:50|18762.06|18762.06|18762.06|18762.06|18762.06|18762.06|18762.06|18762.06|0
1619795040000|2021-04-30 15:04:00|18760.64|18760.64|18760.64|18760.64|18760.64|18760.64|18760.64|18760.64|0
1619795050000|2021-04-30 15:04:10|18758.08|18758.08|18757.59|18757.59|18758.08|18758.08|18757.04|18757.04|0
1619795060000|2021-04-30 15:04:20|18757.07|18757.07|18757.07|18757.07|18757.07|18757.07|18757.07|18757.07|0
1619795070000|2021-04-30 15:04:30|18756.17|18756.17|18755.47|18755.47|18756.17|18756.17|18755.27|18755.27|0
1619795080000|2021-04-30 15:04:40|18754.98|18754.98|18752.91|18752.91|18755.28|18755.28|18752.91|18752.91|0
1619795090000|2021-04-30 15:04:50|18751.5|18751.5|18751.5|18751.5|18751.5|18751.5|18751.5|18751.5|0
1619795100000|2021-04-30 15:05:00|18752.91|18752.91|18754.27|18754.27|18754.27|18754.27|18752.91|18752.91|0
1619795110000|2021-04-30 15:05:10|18755.68|18755.68|18756.19|18756.19|18756.19|18756.19|18755.68|18755.68|0
1619795120000|2021-04-30 15:05:20|18756.71|18756.71|18756.71|18756.71|18756.71|18756.71|18756.71|18756.71|0
1619795130000|2021-04-30 15:05:30|18757.26|18757.26|18757.61|18757.61|18758.16|18758.16|18757.26|18757.26|0
1619795140000|2021-04-30 15:05:40|18759|18759|18770.33|18770.33|18770.33|18770.33|18759|18759|0
1619795150000|2021-04-30 15:05:50|18770.82|18770.82|18771.31|18771.31|18771.31|18771.31|18770.82|18770.82|0
1619795160000|2021-04-30 15:06:00|18772.22|18772.22|18771.31|18771.31|18772.22|18772.22|18771.31|18771.31|0
1619795170000|2021-04-30 15:06:10|18771.72|18771.72|18771.92|18771.92|18771.92|18771.92|18771.72|18771.72|0
1619795180000|2021-04-30 15:06:20|18772.82|18772.82|18772.82|18772.82|18772.82|18772.82|18772.82|18772.82|0
1619795190000|2021-04-30 15:06:30|18771.41|18771.41|18773.71|18773.71|18773.71|18773.71|18771.41|18771.41|0
1619795200000|2021-04-30 15:06:40|18774.2|18774.2|18774.75|18774.75|18774.75|18774.75|18774.2|18774.2|0
1619795210000|2021-04-30 15:06:50|18775.24|18775.24|18781.88|18781.88|18781.88|18781.88|18775.24|18775.24|0
1619795230000|2021-04-30 15:07:10|18782.43|18782.43|18785.5|18785.5|18785.5|18785.5|18782.43|18782.43|0
1619795240000|2021-04-30 15:07:20|18785.71|18785.71|18785.71|18785.71|18785.71|18785.71|18785.71|18785.71|0
1619795250000|2021-04-30 15:07:30|18786.2|18786.2|18786.2|18786.2|18786.2|18786.2|18786.2|18786.2|0
1619795260000|2021-04-30 15:07:40|18787.61|18787.61|18788.76|18788.76|18788.76|18788.76|18787.61|18787.61|0
1619795280000|2021-04-30 15:08:00|18789.66|18789.66|18787.35|18787.35|18789.66|18789.66|18787.35|18787.35|0
1619795290000|2021-04-30 15:08:10|18788.76|18788.76|18791.35|18791.35|18791.35|18791.35|18788.76|18788.76|0
1619795300000|2021-04-30 15:08:20|18791.56|18791.56|18791.56|18791.56|18791.56|18791.56|18791.56|18791.56|0
1619795310000|2021-04-30 15:08:30|18792.07|18792.07|18791.58|18791.58|18792.07|18792.07|18791.17|18791.17|0
1619795320000|2021-04-30 15:08:40|18792.13|18792.13|18793.54|18793.54|18793.54|18793.54|18792.13|18792.13|0
1619795340000|2021-04-30 15:09:00|18794.15|18794.15|18790.85|18790.85|18794.56|18794.56|18790.05|18790.05|0
1619795350000|2021-04-30 15:09:10|18789.44|18789.44|18789|18789|18789.44|18789.44|18789|18789|0
1619795360000|2021-04-30 15:09:20|18789.51|18789.51|18789.71|18789.71|18789.71|18789.71|18789.31|18789.31|0
1619795370000|2021-04-30 15:09:30|18789.31|18789.31|18786.39|18786.39|18789.31|18789.31|18786.39|18786.39|0
1619795380000|2021-04-30 15:09:40|18788.04|18788.04|18788.04|18788.04|18788.04|18788.04|18788.04|18788.04|0
1619795390000|2021-04-30 15:09:50|18787.23|18787.23|18785.13|18785.13|18787.23|18787.23|18784.92|18784.92|0
1619795400000|2021-04-30 15:10:00|18785.53|18785.53|18781.55|18781.55|18785.53|18785.53|18781.55|18781.55|0
1619795410000|2021-04-30 15:10:10|18780.4|18780.4|18783.46|18783.46|18783.46|18783.46|18780.4|18780.4|0
1619795420000|2021-04-30 15:10:20|18782.66|18782.66|18779.04|18779.04|18782.66|18782.66|18779.04|18779.04|0
1619795430000|2021-04-30 15:10:30|18777.89|18777.89|18777.68|18777.68|18777.89|18777.89|18777.68|18777.68|0
1619795440000|2021-04-30 15:10:40|18776.88|18776.88|18772.6|18772.6|18776.88|18776.88|18772.6|18772.6|0
1619795450000|2021-04-30 15:10:50|18772.08|18772.08|18771.68|18771.68|18772.08|18772.08|18771.68|18771.68|0
1619795460000|2021-04-30 15:11:00|18771.46|18771.46|18768.71|18768.71|18771.46|18771.46|18768.5|18768.5|0
1619795470000|2021-04-30 15:11:10|18767.29|18767.29|18767.29|18767.29|18767.29|18767.29|18767.29|18767.29|0
1619795500000|2021-04-30 15:11:40|18768.71|18768.71|18768.71|18768.71|18768.71|18768.71|18768.71|18768.71|0
1619795510000|2021-04-30 15:11:50|18769.22|18769.22|18768.73|18768.73|18769.22|18769.22|18768.73|18768.73|0
1619795520000|2021-04-30 15:12:00|18768.93|18768.93|18768.09|18768.09|18768.93|18768.93|18768.09|18768.09|0
1619795540000|2021-04-30 15:12:20|18766.17|18766.17|18765.87|18765.87|18766.28|18766.28|18765.73|18765.73|0
1619795550000|2021-04-30 15:12:30|18765.38|18765.38|18766.28|18766.28|18766.28|18766.28|18765.38|18765.38|0
1619795570000|2021-04-30 15:12:50|18767.93|18767.93|18767.93|18767.93|18767.93|18767.93|18767.93|18767.93|0
1619795600000|2021-04-30 15:13:20|18768.15|18768.15|18769.31|18769.31|18769.31|18769.31|18768.15|18768.15|0
1619795610000|2021-04-30 15:13:30|18769.51|18769.51|18769.51|18769.51|18769.51|18769.51|18769.51|18769.51|0
1619795620000|2021-04-30 15:13:40|18769|18769|18767.38|18767.38|18769|18769|18765.96|18765.96|0
1619795630000|2021-04-30 15:13:50|18765.96|18765.96|18765.96|18765.96|18765.96|18765.96|18765.96|18765.96|0
1619795640000|2021-04-30 15:14:00|18766.87|18766.87|18766.87|18766.87|18766.87|18766.87|18766.87|18766.87|0
1619795650000|2021-04-30 15:14:10|18766.35|18766.35|18766.56|18766.56|18766.56|18766.56|18766.35|18766.35|0
1619795660000|2021-04-30 15:14:20|18765.14|18765.14|18768.46|18768.46|18768.46|18768.46|18765.14|18765.14|0
1619795670000|2021-04-30 15:14:30|18769.36|18769.36|18767.56|18767.56|18769.36|18769.36|18767.56|18767.56|0
1619795680000|2021-04-30 15:14:40|18767.36|18767.36|18766.14|18766.14|18767.56|18767.56|18766.14|18766.14|0
1619795690000|2021-04-30 15:14:50|18766.95|18766.95|18768.64|18768.64|18768.64|18768.64|18766.95|18766.95|0
1619795700000|2021-04-30 15:15:00|18768.15|18768.15|18766.77|18766.77|18768.64|18768.64|18765.96|18765.96|0
1619795710000|2021-04-30 15:15:10|18765.96|18765.96|18766.77|18766.77|18766.77|18766.77|18765.96|18765.96|0
1619795720000|2021-04-30 15:15:20|18766.97|18766.97|18766.97|18766.97|18766.97|18766.97|18766.97|18766.97|0
1619795730000|2021-04-30 15:15:30|18765.56|18765.56|18765.56|18765.56|18765.56|18765.56|18765.56|18765.56|0
1619795740000|2021-04-30 15:15:40|18765.35|18765.35|18766.36|18766.36|18766.36|18766.36|18765.35|18765.35|0
1619795750000|2021-04-30 15:15:50|18767.78|18767.78|18768.58|18768.58|18768.58|18768.58|18767.78|18767.78|0
1619795760000|2021-04-30 15:16:00|18769.39|18769.39|18769.39|18769.39|18769.39|18769.39|18769.39|18769.39|0
1619795770000|2021-04-30 15:16:10|18768.88|18768.88|18765.76|18765.76|18768.88|18768.88|18765.76|18765.76|0
1619795790000|2021-04-30 15:16:30|18765.27|18765.27|18763.74|18763.74|18765.35|18765.35|18763.74|18763.74|0
1619795800000|2021-04-30 15:16:40|18762.32|18762.32|18762.32|18762.32|18762.32|18762.32|18762.32|18762.32|0
1619795820000|2021-04-30 15:17:00|18761.17|18761.17|18759.35|18759.35|18761.81|18761.81|18759.35|18759.35|0
1619795830000|2021-04-30 15:17:10|18756.52|18756.52|18754.84|18754.84|18756.52|18756.52|18754.84|18754.84|0
1619795840000|2021-04-30 15:17:20|18753.93|18753.93|18750.67|18750.67|18753.93|18753.93|18750.67|18750.67|0
1619795850000|2021-04-30 15:17:30|18749.76|18749.76|18747.59|18747.59|18749.76|18749.76|18747.59|18747.59|0
1619795860000|2021-04-30 15:17:40|18749|18749|18748.02|18748.02|18749|18749|18748.02|18748.02|0
1619795870000|2021-04-30 15:17:50|18749.12|18749.12|18749.01|18749.01|18749.56|18749.56|18749.01|18749.01|0
1619795880000|2021-04-30 15:18:00|18749.56|18749.56|18749.56|18749.56|18749.56|18749.56|18749.56|18749.56|0
1619795890000|2021-04-30 15:18:10|18749.05|18749.05|18747.95|18747.95|18749.05|18749.05|18747.44|18747.44|0
1619795900000|2021-04-30 15:18:20|18746.53|18746.53|18746.53|18746.53|18746.53|18746.53|18746.53|18746.53|0
1619795910000|2021-04-30 15:18:30|18747.34|18747.34|18748.93|18748.93|18748.93|18748.93|18747.34|18747.34|0
1619795920000|2021-04-30 15:18:40|18750.08|18750.08|18750.6|18750.6|18750.6|18750.6|18750.08|18750.08|0
1619795930000|2021-04-30 15:18:50|18752.01|18752.01|18753.11|18753.11|18753.11|18753.11|18752.01|18752.01|0
1619795940000|2021-04-30 15:19:00|18755.33|18755.33|18755.33|18755.33|18755.33|18755.33|18755.33|18755.33|0
1619795970000|2021-04-30 15:19:30|18754.18|18754.18|18754.18|18754.18|18754.18|18754.18|18754.18|18754.18|0
1619795980000|2021-04-30 15:19:40|18755.6|18755.6|18752.97|18752.97|18755.8|18755.8|18752.97|18752.97|0
1619796000000|2021-04-30 15:20:00|18752.53|18752.53|18752.25|18752.25|18752.53|18752.53|18751.93|18751.93|0
1619796010000|2021-04-30 15:20:10|18752.66|18752.66|18754.08|18754.08|18754.08|18754.08|18752.66|18752.66|0
1619796020000|2021-04-30 15:20:20|18754.3|18754.3|18755.71|18755.71|18755.71|18755.71|18754.3|18754.3|0
1619796030000|2021-04-30 15:20:30|18756.81|18756.81|18758.22|18758.22|18758.22|18758.22|18756.81|18756.81|0
1619796040000|2021-04-30 15:20:40|18757.71|18757.71|18757.71|18757.71|18757.71|18757.71|18757.71|18757.71|0
1619796050000|2021-04-30 15:20:50|18759.13|18759.13|18759.13|18759.13|18759.13|18759.13|18759.13|18759.13|0
1619796060000|2021-04-30 15:21:00|18760.74|18760.74|18760.74|18760.74|18760.74|18760.74|18760.74|18760.74|0
1619796070000|2021-04-30 15:21:10|18761.18|18761.18|18763.79|18763.79|18763.79|18763.79|18761.18|18761.18|0
1619796080000|2021-04-30 15:21:20|18764.31|18764.31|18763.91|18763.91|18764.51|18764.51|18763.7|18763.7|0
1619796090000|2021-04-30 15:21:30|18764.42|18764.42|18765.57|18765.57|18765.57|18765.57|18764.42|18764.42|0
1619796110000|2021-04-30 15:21:50|18766.08|18766.08|18767.5|18767.5|18767.5|18767.5|18766.08|18766.08|0
1619796120000|2021-04-30 15:22:00|18768.05|18768.05|18770.36|18770.36|18770.36|18770.36|18768.05|18768.05|0
1619796140000|2021-04-30 15:22:20|18768.1|18768.1|18766.59|18766.59|18768.1|18768.1|18763.87|18763.87|0
1619796170000|2021-04-30 15:22:50|18765.78|18765.78|18765.78|18765.78|18765.78|18765.78|18765.78|18765.78|0
1619796180000|2021-04-30 15:23:00|18764.37|18764.37|18765.43|18765.43|18765.43|18765.43|18764.37|18764.37|0
1619796200000|2021-04-30 15:23:20|18764.63|18764.63|18766.24|18766.24|18766.24|18766.24|18764.63|18764.63|0
1619796210000|2021-04-30 15:23:30|18767.39|18767.39|18765.46|18765.46|18767.39|18767.39|18765.46|18765.46|0
1619796220000|2021-04-30 15:23:40|18766.01|18766.01|18764.66|18764.66|18766.01|18766.01|18764.46|18764.46|0
1619796230000|2021-04-30 15:23:50|18763.76|18763.76|18765.64|18765.64|18765.64|18765.64|18763.76|18763.76|0
1619796240000|2021-04-30 15:24:00|18765.13|18765.13|18765.64|18765.64|18765.64|18765.64|18765.13|18765.13|0
1619796250000|2021-04-30 15:24:10|18765.15|18765.15|18768.1|18768.1|18768.1|18768.1|18765.15|18765.15|0
1619796260000|2021-04-30 15:24:20|18768.32|18768.32|18768.32|18768.32|18768.32|18768.32|18768.32|18768.32|0
1619796270000|2021-04-30 15:24:30|18767.3|18767.3|18767.85|18767.85|18768.4|18768.4|18766.7|18766.7|0
1619796280000|2021-04-30 15:24:40|18766.7|18766.7|18767.85|18767.85|18767.85|18767.85|18766.7|18766.7|0
1619796300000|2021-04-30 15:25:00|18766.43|18766.43|18762.71|18762.71|18766.43|18766.43|18762.71|18762.71|0
1619796310000|2021-04-30 15:25:10|18763.61|18763.61|18762.49|18762.49|18764.71|18764.71|18762.49|18762.49|0
1619796320000|2021-04-30 15:25:20|18764.1|18764.1|18763.24|18763.24|18764.1|18764.1|18762.75|18762.75|0
1619796330000|2021-04-30 15:25:30|18762.43|18762.43|18760.85|18760.85|18762.43|18762.43|18760.85|18760.85|0
1619796340000|2021-04-30 15:25:40|18760.05|18760.05|18764.25|18764.25|18764.25|18764.25|18759.5|18759.5|0
1619796350000|2021-04-30 15:25:50|18763.7|18763.7|18763.29|18763.29|18763.7|18763.7|18763.29|18763.29|0
1619796360000|2021-04-30 15:26:00|18763.7|18763.7|18763.7|18763.7|18763.7|18763.7|18763.7|18763.7|0
1619796370000|2021-04-30 15:26:10|18763.19|18763.19|18763.19|18763.19|18763.19|18763.19|18763.19|18763.19|0
1619796380000|2021-04-30 15:26:20|18764.34|18764.34|18763.93|18763.93|18764.34|18764.34|18763.65|18763.65|0
1619796390000|2021-04-30 15:26:30|18763.38|18763.38|18763.38|18763.38|18763.38|18763.38|18763.38|18763.38|0
1619796400000|2021-04-30 15:26:40|18761.97|18761.97|18761.97|18761.97|18761.97|18761.97|18761.97|18761.97|0
1619796410000|2021-04-30 15:26:50|18761.76|18761.76|18759.15|18759.15|18761.76|18761.76|18759.15|18759.15|0
1619796420000|2021-04-30 15:27:00|18760.76|18760.76|18759.92|18759.92|18760.76|18760.76|18758.5|18758.5|0
1619796430000|2021-04-30 15:27:10|18759.02|18759.02|18753.64|18753.64|18759.02|18759.02|18753.64|18753.64|0
1619796440000|2021-04-30 15:27:20|18755.06|18755.06|18755.96|18755.96|18755.96|18755.96|18755.06|18755.06|0
1619796450000|2021-04-30 15:27:30|18755.06|18755.06|18755.28|18755.28|18755.28|18755.28|18755.06|18755.06|0
1619796460000|2021-04-30 15:27:40|18755.83|18755.83|18755.32|18755.32|18755.83|18755.83|18755.32|18755.32|0
1619796470000|2021-04-30 15:27:50|18754.51|18754.51|18753.1|18753.1|18754.51|18754.51|18753.1|18753.1|0
1619796480000|2021-04-30 15:28:00|18752.19|18752.19|18752.19|18752.19|18752.19|18752.19|18752.19|18752.19|0
1619796490000|2021-04-30 15:28:10|18752.4|18752.4|18753.4|18753.4|18753.4|18753.4|18752.4|18752.4|0
1619796500000|2021-04-30 15:28:20|18753.62|18753.62|18758.19|18758.19|18758.29|18758.29|18751.2|18751.2|0
1619796510000|2021-04-30 15:28:30|18757.28|18757.28|18751.51|18751.51|18757.28|18757.28|18751.51|18751.51|0
1619796520000|2021-04-30 15:28:40|18752.92|18752.92|18752.52|18752.52|18752.92|18752.92|18752.52|18752.52|0
1619796530000|2021-04-30 15:28:50|18753.01|18753.01|18752.1|18752.1|18753.01|18753.01|18751.59|18751.59|0
1619796540000|2021-04-30 15:29:00|18751.59|18751.59|18749.14|18749.14|18751.59|18751.59|18749.14|18749.14|0
1619796550000|2021-04-30 15:29:10|18748.94|18748.94|18748.33|18748.33|18749.14|18749.14|18748.33|18748.33|0
1619796560000|2021-04-30 15:29:20|18747.78|18747.78|18747.78|18747.78|18747.78|18747.78|18747.78|18747.78|0
1619796570000|2021-04-30 15:29:30|18747.23|18747.23|18751.54|18751.54|18751.54|18751.54|18747.23|18747.23|0
1619796580000|2021-04-30 15:29:40|18751.09|18751.09|18752.33|18752.33|18752.33|18752.33|18747.08|18747.08|0
1619796590000|2021-04-30 15:29:50|18750.92|18750.92|18758.31|18758.31|18758.31|18758.31|18747.52|18747.52|0
1620112500000|2021-05-04 07:15:00|19018.56|19018.56|19018.56|19018.56|19018.56|19018.56|19018.56|19018.56|0
1620112510000|2021-05-04 07:15:10|19016.73|19016.73|19017.74|19017.74|19017.74|19017.74|19016.73|19016.73|0
1620112520000|2021-05-04 07:15:20|19020.45|19020.45|19020.45|19020.45|19020.45|19020.45|19020.45|19020.45|0
1620112530000|2021-05-04 07:15:30|19018.65|19018.65|19015.69|19015.69|19018.65|19018.65|19014.81|19014.81|0
1620112540000|2021-05-04 07:15:40|19017.23|19017.23|19017.23|19017.23|19017.23|19017.23|19017.23|19017.23|0
1620112550000|2021-05-04 07:15:50|19018.84|19018.84|19020.78|19020.78|19020.78|19020.78|19016.54|19016.54|0
1620112560000|2021-05-04 07:16:00|19019.57|19019.57|19018.95|19018.95|19022.88|19022.88|19018.95|19018.95|0
1620112570000|2021-05-04 07:16:10|19018.5|19018.5|19001.36|19001.36|19018.5|19018.5|19001.36|19001.36|0
1620112580000|2021-05-04 07:16:20|18997.75|18997.75|18994.6|18994.6|18997.75|18997.75|18994.6|18994.6|0
1620112590000|2021-05-04 07:16:30|18991.77|18991.77|18992.75|18992.75|18993.18|18993.18|18991.77|18991.77|0
1620112600000|2021-05-04 07:16:40|18992.97|18992.97|18992.97|18992.97|18992.97|18992.97|18992.97|18992.97|0
1620112630000|2021-05-04 07:17:10|18990.14|18990.14|18990.14|18990.14|18990.14|18990.14|18990.14|18990.14|0
1620112640000|2021-05-04 07:17:20|18988.34|18988.34|18988.24|18988.24|18988.34|18988.34|18987.44|18987.44|0
1620112650000|2021-05-04 07:17:30|18990.29|18990.29|18981.65|18981.65|18990.29|18990.29|18981.65|18981.65|0
1620112660000|2021-05-04 07:17:40|18978.43|18978.43|18978.43|18978.43|18978.43|18978.43|18978.43|18978.43|0
1620112700000|2021-05-04 07:18:20|18976.13|18976.13|18971.48|18971.48|18979.58|18979.58|18971.48|18971.48|0
1620112710000|2021-05-04 07:18:30|18969.07|18969.07|18962.19|18962.19|18969.07|18969.07|18962.19|18962.19|0
1620112730000|2021-05-04 07:18:50|18963.6|18963.6|18963.6|18963.6|18963.6|18963.6|18963.6|18963.6|0
1620112740000|2021-05-04 07:19:00|18962.38|18962.38|18959.97|18959.97|18962.38|18962.38|18959.97|18959.97|0
1620112750000|2021-05-04 07:19:10|18963.19|18963.19|18957.48|18957.48|18964|18964|18957.48|18957.48|0
1620112770000|2021-05-04 07:19:30|18957.7|18957.7|18959.75|18959.75|18959.75|18959.75|18957.7|18957.7|0
1620112780000|2021-05-04 07:19:40|18958.95|18958.95|18951.77|18951.77|18958.95|18958.95|18950.36|18950.36|0
1620112790000|2021-05-04 07:19:50|18950.36|18950.36|18950.36|18950.36|18950.36|18950.36|18950.36|18950.36|0
1620112810000|2021-05-04 07:20:10|18951.16|18951.16|18945.92|18945.92|18951.16|18951.16|18945.92|18945.92|0
1620112820000|2021-05-04 07:20:20|18946.14|18946.14|18946.14|18946.14|18946.14|18946.14|18946.14|18946.14|0
1620112830000|2021-05-04 07:20:30|18946.69|18946.69|18948.65|18948.65|18949.52|18949.52|18946.69|18946.69|0
1620112840000|2021-05-04 07:20:40|18947.55|18947.55|18946.58|18946.58|18947.55|18947.55|18944.53|18944.53|0
1620112850000|2021-05-04 07:20:50|18943.36|18943.36|18935.93|18935.93|18943.36|18943.36|18935.93|18935.93|0
1620112860000|2021-05-04 07:21:00|18935.02|18935.02|18918.57|18918.57|18935.02|18935.02|18918.57|18918.57|0
1620112870000|2021-05-04 07:21:10|18917.47|18917.47|18914.57|18914.57|18919.08|18919.08|18914.57|18914.57|0
1620112880000|2021-05-04 07:21:20|18916.87|18916.87|18917.97|18917.97|18919.62|18919.62|18916.87|18916.87|0
1620112890000|2021-05-04 07:21:30|18917.77|18917.77|18916.55|18916.55|18917.77|18917.77|18916.55|18916.55|0
1620112910000|2021-05-04 07:21:50|18915.65|18915.65|18905.65|18905.65|18915.65|18915.65|18903.69|18903.69|0
1620112920000|2021-05-04 07:22:00|18904.24|18904.24|18904.24|18904.24|18904.24|18904.24|18904.24|18904.24|0
1620112940000|2021-05-04 07:22:20|18900.63|18900.63|18903.05|18903.05|18903.05|18903.05|18900.63|18900.63|0
1620112970000|2021-05-04 07:22:50|18902.24|18902.24|18909.69|18909.69|18909.69|18909.69|18902.24|18902.24|0
1620112980000|2021-05-04 07:23:00|18906.99|18906.99|18906.08|18906.08|18906.99|18906.99|18906.08|18906.08|0
1620112990000|2021-05-04 07:23:10|18901.84|18901.84|18899.01|18899.01|18901.84|18901.84|18899.01|18899.01|0
1620113000000|2021-05-04 07:23:20|18898.57|18898.57|18899.01|18899.01|18899.01|18899.01|18898.57|18898.57|0
1620113010000|2021-05-04 07:23:30|18895.56|18895.56|18892.73|18892.73|18895.56|18895.56|18892.73|18892.73|0
1620113020000|2021-05-04 07:23:40|18891.93|18891.93|18891.93|18891.93|18891.93|18891.93|18891.93|18891.93|0
1620113030000|2021-05-04 07:23:50|18891.41|18891.41|18892.77|18892.77|18892.77|18892.77|18887.63|18887.63|0
1620113040000|2021-05-04 07:24:00|18893.26|18893.26|18893.26|18893.26|18893.26|18893.26|18893.26|18893.26|0
1620113050000|2021-05-04 07:24:10|18892.45|18892.45|18893.35|18893.35|18893.35|18893.35|18892.45|18892.45|0
1620113060000|2021-05-04 07:24:20|18896.18|18896.18|18895.87|18895.87|18896.67|18896.67|18893.35|18893.35|0
1620113070000|2021-05-04 07:24:30|18896.77|18896.77|18895.96|18895.96|18896.77|18896.77|18895.96|18895.96|0
1620113100000|2021-05-04 07:25:00|18895.16|18895.16|18897.99|18897.99|18897.99|18897.99|18895.16|18895.16|0
1620113130000|2021-05-04 07:25:30|18897.08|18897.08|18896.18|18896.18|18897.08|18897.08|18896.18|18896.18|0
1620113140000|2021-05-04 07:25:40|18895.63|18895.63|18896.64|18896.64|18896.64|18896.64|18894.42|18894.42|0
1620113150000|2021-05-04 07:25:50|18895.03|18895.03|18892.32|18892.32|18895.03|18895.03|18892.32|18892.32|0
1620113160000|2021-05-04 07:26:00|18889.64|18889.64|18886.88|18886.88|18889.64|18889.64|18886.88|18886.88|0
1620113170000|2021-05-04 07:26:10|18886.08|18886.08|18864.38|18864.38|18886.88|18886.88|18864.38|18864.38|0
1620113190000|2021-05-04 07:26:30|18866.79|18866.79|18866.79|18866.79|18866.79|18866.79|18866.79|18866.79|0
1620113200000|2021-05-04 07:26:40|18864.09|18864.09|18864.99|18864.99|18864.99|18864.99|18864.09|18864.09|0
1620113210000|2021-05-04 07:26:50|18864.44|18864.44|18864.44|18864.44|18864.44|18864.44|18864.44|18864.44|0
1620113220000|2021-05-04 07:27:00|18862.64|18862.64|18864.03|18864.03|18864.03|18864.03|18862.64|18862.64|0
1620113270000|2021-05-04 07:27:50|18860.8|18860.8|18858.04|18858.04|18860.8|18860.8|18857.63|18857.63|0
1620113290000|2021-05-04 07:28:10|18858.84|18858.84|18858.24|18858.24|18858.84|18858.84|18858.04|18858.04|0
1620113340000|2021-05-04 07:29:00|18857.14|18857.14|18857.14|18857.14|18857.14|18857.14|18857.14|18857.14|0
1620113350000|2021-05-04 07:29:10|18857.03|18857.03|18856.42|18856.42|18857.03|18857.03|18856.42|18856.42|0
1620113360000|2021-05-04 07:29:20|18855.01|18855.01|18853.59|18853.59|18855.01|18855.01|18853.59|18853.59|0
1620113370000|2021-05-04 07:29:30|18852.99|18852.99|18849.85|18849.85|18852.99|18852.99|18848.56|18848.56|0
1620113380000|2021-05-04 07:29:40|18849.24|18849.24|18857.64|18857.64|18857.64|18857.64|18848.58|18848.58|0
1620113390000|2021-05-04 07:29:50|18861.09|18861.09|18862.24|18862.24|18862.24|18862.24|18861.09|18861.09|0
1620113400000|2021-05-04 07:30:00|18861.63|18861.63|18861.63|18861.63|18861.63|18861.63|18861.63|18861.63|0
1620113410000|2021-05-04 07:30:10|18860.73|18860.73|18863.08|18863.08|18863.08|18863.08|18859.63|18859.63|0
1620113420000|2021-05-04 07:30:20|18867.32|18867.32|18868.27|18868.27|18868.27|18868.27|18867.12|18867.12|0
1620113430000|2021-05-04 07:30:30|18870.32|18870.32|18874.67|18874.67|18874.67|18874.67|18870.32|18870.32|0
1620113440000|2021-05-04 07:30:40|18877.9|18877.9|18877.9|18877.9|18877.9|18877.9|18877.9|18877.9|0
1620113460000|2021-05-04 07:31:00|18876.29|18876.29|18876.29|18876.29|18876.29|18876.29|18876.29|18876.29|0
1620113490000|2021-05-04 07:31:30|18874.48|18874.48|18875.51|18875.51|18875.51|18875.51|18874.48|18874.48|0
1620113520000|2021-05-04 07:32:00|18875.1|18875.1|18874.9|18874.9|18875.1|18875.1|18874.9|18874.9|0
1620113530000|2021-05-04 07:32:10|18874.29|18874.29|18873.61|18873.61|18874.29|18874.29|18872.58|18872.58|0
1620113540000|2021-05-04 07:32:20|18873.81|18873.81|18873.18|18873.18|18874.42|18874.42|18872.12|18872.12|0
1620113550000|2021-05-04 07:32:30|18873.59|18873.59|18874.2|18874.2|18874.2|18874.2|18873.59|18873.59|0
1620113570000|2021-05-04 07:32:50|18870.97|18870.97|18870.97|18870.97|18870.97|18870.97|18870.97|18870.97|0
1620113580000|2021-05-04 07:33:00|18874.2|18874.2|18874.2|18874.2|18874.2|18874.2|18874.2|18874.2|0
1620113590000|2021-05-04 07:33:10|18874.71|18874.71|18874.71|18874.71|18874.71|18874.71|18874.71|18874.71|0
1620113610000|2021-05-04 07:33:30|18873.69|18873.69|18873.69|18873.69|18873.69|18873.69|18873.69|18873.69|0
1620113620000|2021-05-04 07:33:40|18873.9|18873.9|18873.9|18873.9|18873.9|18873.9|18873.9|18873.9|0
1620113650000|2021-05-04 07:34:10|18871.19|18871.19|18870.29|18870.29|18871.19|18871.19|18870.29|18870.29|0
1620113660000|2021-05-04 07:34:20|18869.68|18869.68|18869.68|18869.68|18869.68|18869.68|18869.68|18869.68|0
1620113670000|2021-05-04 07:34:30|18869.27|18869.27|18869.27|18869.27|18869.27|18869.27|18869.27|18869.27|0
1620113680000|2021-05-04 07:34:40|18869.07|18869.07|18866.63|18866.63|18869.07|18869.07|18866.63|18866.63|0
1620113690000|2021-05-04 07:34:50|18865.53|18865.53|18863.35|18863.35|18865.53|18865.53|18863.35|18863.35|0
1620113700000|2021-05-04 07:35:00|18864.16|18864.16|18859.92|18859.92|18864.16|18864.16|18859.72|18859.72|0
1620113710000|2021-05-04 07:35:10|18857.21|18857.21|18857.51|18857.51|18857.51|18857.51|18856.31|18856.31|0
1620113720000|2021-05-04 07:35:20|18855.71|18855.71|18855.46|18855.46|18856.61|18856.61|18855.46|18855.46|0
1620113730000|2021-05-04 07:35:30|18856.61|18856.61|18854.19|18854.19|18856.61|18856.61|18854.19|18854.19|0
1620113750000|2021-05-04 07:35:50|18853.75|18853.75|18853.51|18853.51|18853.97|18853.97|18853.31|18853.31|0
1620113760000|2021-05-04 07:36:00|18852.61|18852.61|18852.61|18852.61|18852.61|18852.61|18852.39|18852.39|0
1620113770000|2021-05-04 07:36:10|18852.1|18852.1|18852.3|18852.3|18852.3|18852.3|18852.1|18852.1|0
1620113780000|2021-05-04 07:36:20|18853.32|18853.32|18857.75|18857.75|18857.75|18857.75|18849.08|18849.08|0
1620113790000|2021-05-04 07:36:30|18858.26|18858.26|18861.12|18861.12|18861.93|18861.93|18858.26|18858.26|0
1620113810000|2021-05-04 07:36:50|18862.54|18862.54|18862.54|18862.54|18862.54|18862.54|18862.54|18862.54|0
1620113820000|2021-05-04 07:37:00|18863.34|18863.34|18868.78|18868.78|18868.78|18868.78|18863.34|18863.34|0
1620113840000|2021-05-04 07:37:20|18870.2|18870.2|18868.39|18868.39|18870.2|18870.2|18868.39|18868.39|0
1620113860000|2021-05-04 07:37:40|18866.43|18866.43|18866.43|18866.43|18866.43|18866.43|18865.94|18865.94|0
1620113870000|2021-05-04 07:37:50|18867.41|18867.41|18868.39|18868.39|18868.39|18868.39|18867.41|18867.41|0
1620113880000|2021-05-04 07:38:00|18869.29|18869.29|18866.87|18866.87|18869.29|18869.29|18866.87|18866.87|0
1620113920000|2021-05-04 07:38:40|18865.89|18865.89|18868.11|18868.11|18868.11|18868.11|18865.89|18865.89|0
1620113930000|2021-05-04 07:38:50|18868.51|18868.51|18868.51|18868.51|18868.51|18868.51|18868.51|18868.51|0
1620113940000|2021-05-04 07:39:00|18870.16|18870.16|18869.61|18869.61|18870.16|18870.16|18869.61|18869.61|0
1620113960000|2021-05-04 07:39:20|18867.81|18867.81|18867.81|18867.81|18867.81|18867.81|18867.81|18867.81|0
1620113990000|2021-05-04 07:39:50|18867.26|18867.26|18864.99|18864.99|18867.26|18867.26|18864.99|18864.99|0
1620114000000|2021-05-04 07:40:00|18861.87|18861.87|18860.78|18860.78|18861.87|18861.87|18857.96|18857.96|0
1620114010000|2021-05-04 07:40:10|18859.63|18859.63|18859.63|18859.63|18859.63|18859.63|18859.63|18859.63|0
1620114020000|2021-05-04 07:40:20|18855.39|18855.39|18858.22|18858.22|18858.22|18858.22|18855.39|18855.39|0
1620114060000|2021-05-04 07:41:00|18858.66|18858.66|18861.23|18861.23|18861.23|18861.23|18858.66|18858.66|0
1620114090000|2021-05-04 07:41:30|18859.62|18859.62|18861.23|18861.23|18861.23|18861.23|18859.62|18859.62|0
1620114100000|2021-05-04 07:41:40|18859.42|18859.42|18859.42|18859.42|18859.42|18859.42|18859.42|18859.42|0
1620114110000|2021-05-04 07:41:50|18859.97|18859.97|18860.58|18860.58|18860.58|18860.58|18859.97|18859.97|0
1620114120000|2021-05-04 07:42:00|18859.17|18859.17|18857.75|18857.75|18859.17|18859.17|18857.75|18857.75|0
1620114160000|2021-05-04 07:42:40|18860.58|18860.58|18860.18|18860.18|18860.58|18860.58|18860.18|18860.18|0
1620114170000|2021-05-04 07:42:50|18861.28|18861.28|18861.28|18861.28|18861.28|18861.28|18861.28|18861.28|0
1620114180000|2021-05-04 07:43:00|18867.45|18867.45|18874.26|18874.26|18874.26|18874.26|18867.45|18867.45|0
1620114190000|2021-05-04 07:43:10|18871.04|18871.04|18869.63|18869.63|18871.04|18871.04|18869.63|18869.63|0
1620114200000|2021-05-04 07:43:20|18871.43|18871.43|18872.33|18872.33|18872.33|18872.33|18871.43|18871.43|0
1620114210000|2021-05-04 07:43:30|18871.31|18871.31|18869.5|18869.5|18871.31|18871.31|18869.5|18869.5|0
1620114220000|2021-05-04 07:43:40|18870.92|18870.92|18870.92|18870.92|18870.92|18870.92|18870.92|18870.92|0
1620114230000|2021-05-04 07:43:50|18871.82|18871.82|18871.82|18871.82|18871.82|18871.82|18871.82|18871.82|0
1620114240000|2021-05-04 07:44:00|18872.92|18872.92|18872.92|18872.92|18872.92|18872.92|18872.92|18872.92|0
1620114300000|2021-05-04 07:45:00|18872.02|18872.02|18872.02|18872.02|18872.02|18872.02|18872.02|18872.02|0
1620114310000|2021-05-04 07:45:10|18871.12|18871.12|18870.21|18870.21|18871.12|18871.12|18870.21|18870.21|0
1620114330000|2021-05-04 07:45:30|18869.66|18869.66|18869.66|18869.66|18869.66|18869.66|18869.66|18869.66|0
1620114340000|2021-05-04 07:45:40|18864.01|18864.01|18864.61|18864.61|18864.61|18864.61|18861.79|18861.79|0
1620114380000|2021-05-04 07:46:20|18863|18863|18861.39|18861.39|18863|18863|18861.39|18861.39|0
1620114400000|2021-05-04 07:46:40|18862.8|18862.8|18864.85|18864.85|18864.85|18864.85|18862.8|18862.8|0
1620114420000|2021-05-04 07:47:00|18862.15|18862.15|18861.25|18861.25|18862.15|18862.15|18861.25|18861.25|0
1620114440000|2021-05-04 07:47:20|18863.05|18863.05|18864.85|18864.85|18864.85|18864.85|18863.05|18863.05|0
1620114460000|2021-05-04 07:47:40|18865.72|18865.72|18865.72|18865.72|18865.72|18865.72|18865.72|18865.72|0
1620114470000|2021-05-04 07:47:50|18865.52|18865.52|18865.52|18865.52|18865.52|18865.52|18865.52|18865.52|0
1620114490000|2021-05-04 07:48:10|18864.97|18864.97|18864.62|18864.62|18864.97|18864.97|18863.2|18863.2|0
1620114500000|2021-05-04 07:48:20|18863.72|18863.72|18863.72|18863.72|18863.72|18863.72|18863.72|18863.72|0
1620114520000|2021-05-04 07:48:40|18864.62|18864.62|18864.62|18864.62|18864.62|18864.62|18864.62|18864.62|0
1620114530000|2021-05-04 07:48:50|18864.11|18864.11|18863.2|18863.2|18864.11|18864.11|18863.2|18863.2|0
1620114540000|2021-05-04 07:49:00|18864.62|18864.62|18864.62|18864.62|18864.62|18864.62|18864.62|18864.62|0
1620114560000|2021-05-04 07:49:20|18865.42|18865.42|18863.81|18863.81|18867.04|18867.04|18863.01|18863.01|0
1620114580000|2021-05-04 07:49:40|18863.01|18863.01|18863.01|18863.01|18863.01|18863.01|18863.01|18863.01|0
1620114590000|2021-05-04 07:49:50|18863.81|18863.81|18863.01|18863.01|18863.81|18863.81|18862.2|18862.2|0
1620114610000|2021-05-04 07:50:10|18863.56|18863.56|18864.57|18864.57|18865.38|18865.38|18863.56|18863.56|0
1620114620000|2021-05-04 07:50:20|18862.77|18862.77|18862.77|18862.77|18862.77|18862.77|18862.77|18862.77|0
1620114630000|2021-05-04 07:50:30|18860.36|18860.36|18855.99|18855.99|18860.36|18860.36|18855.99|18855.99|0
1620114640000|2021-05-04 07:50:40|18854.89|18854.89|18834.44|18834.44|18854.89|18854.89|18834.19|18834.19|0
1620114650000|2021-05-04 07:50:50|18835.59|18835.59|18840.27|18840.27|18840.27|18840.27|18835.59|18835.59|0
1620114660000|2021-05-04 07:51:00|18842.57|18842.57|18842.57|18842.57|18842.57|18842.57|18842.57|18842.57|0
1620114670000|2021-05-04 07:51:10|18841.76|18841.76|18841.76|18841.76|18841.76|18841.76|18841.76|18841.76|0
1620114710000|2021-05-04 07:51:50|18840.74|18840.74|18840.74|18840.74|18840.74|18840.74|18840.74|18840.74|0
1620114720000|2021-05-04 07:52:00|18842.35|18842.35|18842.35|18842.35|18842.35|18842.35|18842.35|18842.35|0
1620114750000|2021-05-04 07:52:30|18844.16|18844.16|18844.16|18844.16|18844.16|18844.16|18844.16|18844.16|0
1620114760000|2021-05-04 07:52:40|18845.26|18845.26|18845.26|18845.26|18845.26|18845.26|18845.26|18845.26|0
1620114780000|2021-05-04 07:53:00|18846.16|18846.16|18846.16|18846.16|18846.16|18846.16|18846.16|18846.16|0
1620114790000|2021-05-04 07:53:10|18847.06|18847.06|18848.37|18848.37|18848.37|18848.37|18847.06|18847.06|0
1620114800000|2021-05-04 07:53:20|18846.56|18846.56|18846.56|18846.56|18846.56|18846.56|18846.56|18846.56|0
1620114810000|2021-05-04 07:53:30|18846.07|18846.07|18846.07|18846.07|18846.07|18846.07|18846.07|18846.07|0
1620114830000|2021-05-04 07:53:50|18845.67|18845.67|18844.86|18844.86|18845.67|18845.67|18844.86|18844.86|0
1620114870000|2021-05-04 07:54:30|18846.16|18846.16|18848.5|18848.5|18848.5|18848.5|18846.16|18846.16|0
1620114880000|2021-05-04 07:54:40|18849.92|18849.92|18851.97|18851.97|18851.97|18851.97|18849.92|18849.92|0
1620114900000|2021-05-04 07:55:00|18853.77|18853.77|18858.28|18858.28|18858.77|18858.77|18853.77|18853.77|0
1620114930000|2021-05-04 07:55:30|18860.09|18860.09|18860.09|18860.09|18860.09|18860.09|18860.09|18860.09|0
1620114940000|2021-05-04 07:55:40|18860.89|18860.89|18860.09|18860.09|18860.89|18860.89|18860.09|18860.09|0
1620114960000|2021-05-04 07:56:00|18861.11|18861.11|18860.31|18860.31|18861.11|18861.11|18860.31|18860.31|0
1620114970000|2021-05-04 07:56:10|18860.53|18860.53|18860.53|18860.53|18860.53|18860.53|18860.53|18860.53|0
1620114990000|2021-05-04 07:56:30|18860.93|18860.93|18860.93|18860.93|18860.93|18860.93|18860.93|18860.93|0
1620115000000|2021-05-04 07:56:40|18861.13|18861.13|18861.83|18861.83|18861.83|18861.83|18861.13|18861.13|0
1620115010000|2021-05-04 07:56:50|18861.31|18861.31|18860.8|18860.8|18861.31|18861.31|18860.8|18860.8|0
1620115020000|2021-05-04 07:57:00|18860.6|18860.6|18860.6|18860.6|18860.6|18860.6|18860.6|18860.6|0
1620115030000|2021-05-04 07:57:10|18858.18|18858.18|18855.67|18855.67|18858.18|18858.18|18855.67|18855.67|0
1620115040000|2021-05-04 07:57:20|18854.64|18854.64|18851.7|18851.7|18854.64|18854.64|18851.7|18851.7|0
1620115060000|2021-05-04 07:57:40|18849.89|18849.89|18849.89|18849.89|18849.89|18849.89|18849.89|18849.89|0
1620115070000|2021-05-04 07:57:50|18851.31|18851.31|18852.71|18852.71|18855.27|18855.27|18851.31|18851.31|0
1620115100000|2021-05-04 07:58:20|18855.13|18855.13|18855.13|18855.13|18855.13|18855.13|18855.13|18855.13|0
1620115110000|2021-05-04 07:58:30|18854.72|18854.72|18854.72|18854.72|18854.72|18854.72|18854.72|18854.72|0
1620115120000|2021-05-04 07:58:40|18852.02|18852.02|18852.02|18852.02|18852.02|18852.02|18852.02|18852.02|0
1620115140000|2021-05-04 07:59:00|18849.5|18849.5|18848.6|18848.6|18849.5|18849.5|18848.6|18848.6|0
1620115160000|2021-05-04 07:59:20|18848.4|18848.4|18848.4|18848.4|18848.4|18848.4|18848.4|18848.4|0
1620115170000|2021-05-04 07:59:30|18847.49|18847.49|18847.49|18847.49|18847.49|18847.49|18847.49|18847.49|0
1620115190000|2021-05-04 07:59:50|18846.98|18846.98|18846.78|18846.78|18846.98|18846.98|18846.78|18846.78|0
1620115220000|2021-05-04 08:00:20|18845.88|18845.88|18845.88|18845.88|18845.88|18845.88|18845.88|18845.88|0
1620115230000|2021-05-04 08:00:30|18844.39|18844.39|18827.7|18827.7|18844.39|18844.39|18827.7|18827.7|0
1620115240000|2021-05-04 08:00:40|18826.82|18826.82|18827.28|18827.28|18827.72|18827.72|18826.82|18826.82|0
1620115250000|2021-05-04 08:00:50|18827.08|18827.08|18827.28|18827.28|18827.28|18827.28|18826.67|18826.67|0
1620115260000|2021-05-04 08:01:00|18827.68|18827.68|18826.49|18826.49|18828.29|18828.29|18826.49|18826.49|0
1620115270000|2021-05-04 08:01:10|18826.29|18826.29|18826.29|18826.29|18826.29|18826.29|18826.29|18826.29|0
1620115280000|2021-05-04 08:01:20|18827.19|18827.19|18825.77|18825.77|18827.19|18827.19|18825.77|18825.77|0
1620115290000|2021-05-04 08:01:30|18825.98|18825.98|18826.99|18826.99|18827.39|18827.39|18825.98|18825.98|0
1620115300000|2021-05-04 08:01:40|18829.81|18829.81|18829.81|18829.81|18829.81|18829.81|18829.81|18829.81|0
1620115310000|2021-05-04 08:01:50|18831.62|18831.62|18831.62|18831.62|18831.62|18831.62|18831.62|18831.62|0
1620115330000|2021-05-04 08:02:10|18833.97|18833.97|18833.36|18833.36|18833.97|18833.97|18833.36|18833.36|0
1620115340000|2021-05-04 08:02:20|18830.92|18830.92|18830.92|18830.92|18830.92|18830.92|18830.92|18830.92|0
1620115350000|2021-05-04 08:02:30|18831.41|18831.41|18831.89|18831.89|18831.89|18831.89|18831.41|18831.41|0
1620115370000|2021-05-04 08:02:50|18830.87|18830.87|18831.68|18831.68|18831.68|18831.68|18830.87|18830.87|0
1620115380000|2021-05-04 08:03:00|18832.17|18832.17|18832.17|18832.17|18832.17|18832.17|18832.17|18832.17|0
1620115390000|2021-05-04 08:03:10|18831.19|18831.19|18831.19|18831.19|18831.19|18831.19|18831.19|18831.19|0
1620115430000|2021-05-04 08:03:50|18829.78|18829.78|18827.29|18827.29|18829.78|18829.78|18827.29|18827.29|0
1620115450000|2021-05-04 08:04:10|18826.77|18826.77|18825.87|18825.87|18826.77|18826.77|18825.87|18825.87|0
1620115460000|2021-05-04 08:04:20|18824.22|18824.22|18824.22|18824.22|18824.22|18824.22|18824.22|18824.22|0
1620115470000|2021-05-04 08:04:30|18822.61|18822.61|18819.84|18819.84|18822.61|18822.61|18819.33|18819.33|0
1620115480000|2021-05-04 08:04:40|18816.61|18816.61|18815.16|18815.16|18816.61|18816.61|18815.16|18815.16|0
1620115490000|2021-05-04 08:04:50|18815.97|18815.97|18815.97|18815.97|18815.97|18815.97|18815.97|18815.97|0
1620115540000|2021-05-04 08:05:40|18811.73|18811.73|18802.18|18802.18|18811.73|18811.73|18802.18|18802.18|0
1620115550000|2021-05-04 08:05:50|18801.38|18801.38|18801.38|18801.38|18801.38|18801.38|18801.38|18801.38|0
1620115560000|2021-05-04 08:06:00|18800.47|18800.47|18800.47|18800.47|18800.47|18800.47|18800.47|18800.47|0
1620115570000|2021-05-04 08:06:10|18799.96|18799.96|18799.96|18799.96|18799.96|18799.96|18799.96|18799.96|0
1620115590000|2021-05-04 08:06:30|18801.38|18801.38|18801.38|18801.38|18801.38|18801.38|18801.38|18801.38|0
1620115600000|2021-05-04 08:06:40|18802.99|18802.99|18803.79|18803.79|18803.79|18803.79|18802.99|18802.99|0
1620115680000|2021-05-04 08:08:00|18802.81|18802.81|18803.3|18803.3|18803.3|18803.3|18802.81|18802.81|0
1620115690000|2021-05-04 08:08:10|18803.82|18803.82|18804.69|18804.69|18804.69|18804.69|18803.82|18803.82|0
1620115700000|2021-05-04 08:08:20|18804.14|18804.14|18803.16|18803.16|18804.14|18804.14|18803.16|18803.16|0
1620115710000|2021-05-04 08:08:30|18803.96|18803.96|18800.05|18800.05|18803.96|18803.96|18800.05|18800.05|0
1620115720000|2021-05-04 08:08:40|18799.44|18799.44|18799.24|18799.24|18799.44|18799.44|18799.24|18799.24|0
1620115730000|2021-05-04 08:08:50|18798.34|18798.34|18796.14|18796.14|18798.34|18798.34|18796.14|18796.14|0
1620115740000|2021-05-04 08:09:00|18796.36|18796.36|18796.36|18796.36|18796.36|18796.36|18796.36|18796.36|0
1620115750000|2021-05-04 08:09:10|18795.21|18795.21|18786.6|18786.6|18795.21|18795.21|18786.6|18786.6|0
1620115780000|2021-05-04 08:09:40|18784.18|18784.18|18784.18|18784.18|18784.18|18784.18|18784.18|18784.18|0
1620115790000|2021-05-04 08:09:50|18782.37|18782.37|18781.35|18781.35|18782.37|18782.37|18781.35|18781.35|0
1620115810000|2021-05-04 08:10:10|18780.84|18780.84|18780.84|18780.84|18780.84|18780.84|18780.84|18780.84|0
1620115820000|2021-05-04 08:10:20|18779.82|18779.82|18780.23|18780.23|18780.23|18780.23|18779.82|18779.82|0
1620115830000|2021-05-04 08:10:30|18779.42|18779.42|18778.81|18778.81|18780.23|18780.23|18778.81|18778.81|0
1620115840000|2021-05-04 08:10:40|18775.91|18775.91|18775.91|18775.91|18775.91|18775.91|18775.91|18775.91|0
1620115850000|2021-05-04 08:10:50|18775.5|18775.5|18775.41|18775.41|18775.91|18775.91|18775.01|18775.01|0
1620115860000|2021-05-04 08:11:00|18776.51|18776.51|18776.72|18776.72|18776.72|18776.72|18776.51|18776.51|0
1620115930000|2021-05-04 08:12:10|18775.3|18775.3|18773.89|18773.89|18775.3|18775.3|18772.47|18772.47|0
1620115940000|2021-05-04 08:12:20|18775.69|18775.69|18781.64|18781.64|18781.64|18781.64|18775.69|18775.69|0
1620115950000|2021-05-04 08:12:30|18782.55|18782.55|18782.55|18782.55|18782.55|18782.55|18782.55|18782.55|0
1620115980000|2021-05-04 08:13:00|18781.39|18781.39|18778.83|18778.83|18781.39|18781.39|18778.83|18778.83|0
1620116040000|2021-05-04 08:14:00|18778.42|18778.42|18778.42|18778.42|18778.42|18778.42|18778.42|18778.42|0
1620116060000|2021-05-04 08:14:20|18777.01|18777.01|18776.5|18776.5|18777.01|18777.01|18776.5|18776.5|0
1620116080000|2021-05-04 08:14:40|18775.6|18775.6|18775.6|18775.6|18775.6|18775.6|18775.6|18775.6|0
1620116100000|2021-05-04 08:15:00|18777.21|18777.21|18773.08|18773.08|18777.21|18777.21|18773.08|18773.08|0
1620116110000|2021-05-04 08:15:10|18771.67|18771.67|18762.81|18762.81|18771.67|18771.67|18762.81|18762.81|0
1620116120000|2021-05-04 08:15:20|18764.22|18764.22|18761.07|18761.07|18764.22|18764.22|18761.07|18761.07|0
1620116130000|2021-05-04 08:15:30|18760.62|18760.62|18760.62|18760.62|18760.62|18760.62|18760.62|18760.62|0
1620116140000|2021-05-04 08:15:40|18761.03|18761.03|18761.03|18761.03|18761.03|18761.03|18761.03|18761.03|0
1620116150000|2021-05-04 08:15:50|18760.59|18760.59|18760.59|18760.59|18760.59|18760.59|18760.59|18760.59|0
1620116160000|2021-05-04 08:16:00|18761.49|18761.49|18762.47|18762.47|18762.47|18762.47|18761.49|18761.49|0
1620116170000|2021-05-04 08:16:10|18765.3|18765.3|18770.51|18770.51|18771.31|18771.31|18765.3|18765.3|0
1620116180000|2021-05-04 08:16:20|18771.39|18771.39|18771.39|18771.39|18771.39|18771.39|18771.39|18771.39|0
1620116190000|2021-05-04 08:16:30|18771.9|18771.9|18769.77|18769.77|18771.9|18771.9|18769.77|18769.77|0
1620116200000|2021-05-04 08:16:40|18771.58|18771.58|18771.58|18771.58|18771.58|18771.58|18771.58|18771.58|0
1620116220000|2021-05-04 08:17:00|18771.03|18771.03|18771.03|18771.03|18771.03|18771.03|18771.03|18771.03|0
1620116240000|2021-05-04 08:17:20|18769.41|18769.41|18769.01|18769.01|18769.41|18769.41|18769.01|18769.01|0
1620116250000|2021-05-04 08:17:30|18768.11|18768.11|18765.15|18765.15|18768.11|18768.11|18765.15|18765.15|0
1620116270000|2021-05-04 08:17:50|18765.64|18765.64|18765.64|18765.64|18765.64|18765.64|18765.64|18765.64|0
1620116280000|2021-05-04 08:18:00|18766.15|18766.15|18766.15|18766.15|18766.15|18766.15|18766.15|18766.15|0
1620116330000|2021-05-04 08:18:50|18767.57|18767.57|18768.52|18768.52|18768.52|18768.52|18766.97|18766.97|0
1620116340000|2021-05-04 08:19:00|18768.32|18768.32|18771.15|18771.15|18772.16|18772.16|18768.12|18768.12|0
1620116350000|2021-05-04 08:19:10|18770.94|18770.94|18771.43|18771.43|18771.43|18771.43|18770.94|18770.94|0
1620116360000|2021-05-04 08:19:20|18772.24|18772.24|18772.24|18772.24|18772.24|18772.24|18772.24|18772.24|0
1620116410000|2021-05-04 08:20:10|18768.64|18768.64|18768.13|18768.13|18768.64|18768.64|18768.13|18768.13|0
1620116420000|2021-05-04 08:20:20|18766.33|18766.33|18765.52|18765.52|18766.33|18766.33|18765.52|18765.52|0
1620116460000|2021-05-04 08:21:00|18764.62|18764.62|18764.62|18764.62|18764.62|18764.62|18764.62|18764.62|0
1620116470000|2021-05-04 08:21:10|18764.11|18764.11|18764.11|18764.11|18764.11|18764.11|18764.11|18764.11|0
1620116510000|2021-05-04 08:21:50|18763.7|18763.7|18763.9|18763.9|18763.9|18763.9|18763.7|18763.7|0
1620116520000|2021-05-04 08:22:00|18762.92|18762.92|18762.92|18762.92|18762.92|18762.92|18762.92|18762.92|0
1620116530000|2021-05-04 08:22:10|18760.72|18760.72|18760.58|18760.58|18760.72|18760.72|18760.58|18760.58|0
1620116540000|2021-05-04 08:22:20|18760.38|18760.38|18760.38|18760.38|18760.38|18760.38|18760.38|18760.38|0
1620116550000|2021-05-04 08:22:30|18758.07|18758.07|18750.59|18750.59|18758.88|18758.88|18750.18|18750.18|0
1620116560000|2021-05-04 08:22:40|18748.54|18748.54|18744.7|18744.7|18748.54|18748.54|18744.7|18744.7|0
1620116570000|2021-05-04 08:22:50|18744.5|18744.5|18744.15|18744.15|18744.9|18744.9|18744.15|18744.15|0
1620116600000|2021-05-04 08:23:20|18742.5|18742.5|18740.7|18740.7|18742.5|18742.5|18740.7|18740.7|0
1620116610000|2021-05-04 08:23:30|18739.55|18739.55|18739.55|18739.55|18739.55|18739.55|18739.55|18739.55|0
1620116620000|2021-05-04 08:23:40|18740.35|18740.35|18740.35|18740.35|18740.35|18740.35|18740.35|18740.35|0
1620116630000|2021-05-04 08:23:50|18739.8|18739.8|18739.25|18739.25|18739.8|18739.8|18739.25|18739.25|0
1620116640000|2021-05-04 08:24:00|18739.76|18739.76|18742.85|18742.85|18743.14|18743.14|18739.76|18739.76|0
1620116650000|2021-05-04 08:24:10|18745.75|18745.75|18751.4|18751.4|18751.4|18751.4|18745.75|18745.75|0
1620116660000|2021-05-04 08:24:20|18750.59|18750.59|18750.39|18750.39|18751.8|18751.8|18750.39|18750.39|0
1620116670000|2021-05-04 08:24:30|18750.9|18750.9|18750.9|18750.9|18750.9|18750.9|18750.9|18750.9|0
1620116690000|2021-05-04 08:24:50|18752.31|18752.31|18752.31|18752.31|18752.31|18752.31|18752.31|18752.31|0
1620116710000|2021-05-04 08:25:10|18753.47|18753.47|18753.47|18753.47|18753.47|18753.47|18753.47|18753.47|0
1620116720000|2021-05-04 08:25:20|18752.95|18752.95|18752.95|18752.95|18752.95|18752.95|18752.95|18752.95|0
1620116740000|2021-05-04 08:25:40|18752.05|18752.05|18746.6|18746.6|18752.05|18752.05|18746.6|18746.6|0
1620116750000|2021-05-04 08:25:50|18745.69|18745.69|18744.67|18744.67|18745.69|18745.69|18744.67|18744.67|0
1620116760000|2021-05-04 08:26:00|18743.86|18743.86|18737.7|18737.7|18743.86|18743.86|18736.09|18736.09|0
1620116790000|2021-05-04 08:26:30|18736.29|18736.29|18733.06|18733.06|18736.29|18736.29|18733.06|18733.06|0
1620116850000|2021-05-04 08:27:30|18733.55|18733.55|18734.68|18734.68|18734.68|18734.68|18733.06|18733.06|0
1620116860000|2021-05-04 08:27:40|18731.45|18731.45|18732.26|18732.26|18732.26|18732.26|18730.65|18730.65|0
1620116870000|2021-05-04 08:27:50|18729.55|18729.55|18729.55|18729.55|18729.55|18729.55|18729.55|18729.55|0
1620116890000|2021-05-04 08:28:10|18730.97|18730.97|18730.97|18730.97|18730.97|18730.97|18730.97|18730.97|0
1620116910000|2021-05-04 08:28:30|18732.38|18732.38|18733.38|18733.38|18734.19|18734.19|18732.38|18732.38|0
1620116930000|2021-05-04 08:28:50|18731.96|18731.96|18731.96|18731.96|18731.96|18731.96|18731.96|18731.96|0
1620116940000|2021-05-04 08:29:00|18731.36|18731.36|18731.96|18731.96|18731.96|18731.96|18731.36|18731.36|0
1620116950000|2021-05-04 08:29:10|18732.48|18732.48|18731.99|18731.99|18732.48|18732.48|18731.99|18731.99|0
1620117020000|2021-05-04 08:30:20|18730.57|18730.57|18730.57|18730.57|18730.57|18730.57|18730.57|18730.57|0
1620117030000|2021-05-04 08:30:30|18727.87|18727.87|18727.87|18727.87|18727.87|18727.87|18727.87|18727.87|0
1620117040000|2021-05-04 08:30:40|18726.45|18726.45|18726.45|18726.45|18726.45|18726.45|18726.45|18726.45|0
1620117060000|2021-05-04 08:31:00|18725.9|18725.9|18725.9|18725.9|18725.9|18725.9|18725.9|18725.9|0
1620117150000|2021-05-04 08:32:30|18726.1|18726.1|18726.1|18726.1|18726.1|18726.1|18726.1|18726.1|0
1620117170000|2021-05-04 08:32:50|18725|18725|18725|18725|18725|18725|18725|18725|0
1620117180000|2021-05-04 08:33:00|18725.41|18725.41|18724.86|18724.86|18725.41|18725.41|18724.86|18724.86|0
1620117200000|2021-05-04 08:33:20|18726.27|18726.27|18726.27|18726.27|18726.27|18726.27|18726.27|18726.27|0
1620117210000|2021-05-04 08:33:30|18725.87|18725.87|18726.44|18726.44|18726.44|18726.44|18725.46|18725.46|0
1620117250000|2021-05-04 08:34:10|18730.98|18730.98|18729.98|18729.98|18730.98|18730.98|18729.37|18729.37|0
1620117260000|2021-05-04 08:34:20|18731|18731|18731.51|18731.51|18731.51|18731.51|18731|18731|0
1620117290000|2021-05-04 08:34:50|18730.1|18730.1|18719.18|18719.18|18730.1|18730.1|18719.18|18719.18|0
1620117300000|2021-05-04 08:35:00|18717.76|18717.76|18716.55|18716.55|18717.76|18717.76|18716.14|18716.14|0
1620117320000|2021-05-04 08:35:20|18719.77|18719.77|18720.02|18720.02|18720.72|18720.72|18719.77|18719.77|0
1620117330000|2021-05-04 08:35:30|18720.23|18720.23|18720.23|18720.23|18720.23|18720.23|18720.23|18720.23|0
1620117340000|2021-05-04 08:35:40|18718.62|18718.62|18719.42|18719.42|18719.42|18719.42|18718.62|18718.62|0
1620117360000|2021-05-04 08:36:00|18718.81|18718.81|18718.26|18718.26|18718.81|18718.81|18718.26|18718.26|0
1620117370000|2021-05-04 08:36:10|18718.78|18718.78|18721.81|18721.81|18721.81|18721.81|18718.78|18718.78|0
1620117380000|2021-05-04 08:36:20|18722.36|18722.36|18722.36|18722.36|18722.36|18722.36|18722.36|18722.36|0
1620117390000|2021-05-04 08:36:30|18724.56|18724.56|18726.82|18726.82|18726.82|18726.82|18724.56|18724.56|0
1620117400000|2021-05-04 08:36:40|18727.02|18727.02|18727.02|18727.02|18727.02|18727.02|18727.02|18727.02|0
1620117410000|2021-05-04 08:36:50|18729.73|18729.73|18729.73|18729.73|18729.73|18729.73|18729.73|18729.73|0
1620117420000|2021-05-04 08:37:00|18730.24|18730.24|18730.24|18730.24|18730.24|18730.24|18730.24|18730.24|0
1620117440000|2021-05-04 08:37:20|18729.14|18729.14|18729.14|18729.14|18729.14|18729.14|18729.14|18729.14|0
1620117470000|2021-05-04 08:37:50|18729.94|18729.94|18725.82|18725.82|18729.94|18729.94|18725.82|18725.82|0
1620117480000|2021-05-04 08:38:00|18724.28|18724.28|18721.81|18721.81|18724.28|18724.28|18721.81|18721.81|0
1620117490000|2021-05-04 08:38:10|18715.91|18715.91|18706.46|18706.46|18715.91|18715.91|18706.46|18706.46|0
1620117500000|2021-05-04 08:38:20|18707.36|18707.36|18707.36|18707.36|18707.36|18707.36|18707.36|18707.36|0
1620117510000|2021-05-04 08:38:30|18706.46|18706.46|18707.42|18707.42|18707.42|18707.42|18706.46|18706.46|0
1620117530000|2021-05-04 08:38:50|18706.81|18706.81|18706.61|18706.61|18706.81|18706.81|18706.61|18706.61|0
1620117540000|2021-05-04 08:39:00|18708.02|18708.02|18709.17|18709.17|18709.17|18709.17|18708.02|18708.02|0
1620117560000|2021-05-04 08:39:20|18708.62|18708.62|18708.62|18708.62|18708.62|18708.62|18708.62|18708.62|0
1620117580000|2021-05-04 08:39:40|18708.4|18708.4|18708.62|18708.62|18708.62|18708.62|18708.4|18708.4|0
1620117590000|2021-05-04 08:39:50|18709.43|18709.43|18709.43|18709.43|18709.43|18709.43|18709.43|18709.43|0
1620117600000|2021-05-04 08:40:00|18709.98|18709.98|18709.77|18709.77|18710.18|18710.18|18709.77|18709.77|0
1620117610000|2021-05-04 08:40:10|18709.57|18709.57|18709.57|18709.57|18709.57|18709.57|18709.57|18709.57|0
1620117630000|2021-05-04 08:40:30|18710.98|18710.98|18713.19|18713.19|18713.19|18713.19|18710.98|18710.98|0
1620117640000|2021-05-04 08:40:40|18714.1|18714.1|18714.1|18714.1|18714.1|18714.1|18714.1|18714.1|0
1620117670000|2021-05-04 08:41:10|18713.89|18713.89|18713.89|18713.89|18713.89|18713.89|18713.89|18713.89|0
1620117680000|2021-05-04 08:41:20|18713.49|18713.49|18713.69|18713.69|18713.69|18713.69|18713.49|18713.49|0
1620117730000|2021-05-04 08:42:10|18713.4|18713.4|18713.4|18713.4|18713.4|18713.4|18713.4|18713.4|0
1620117740000|2021-05-04 08:42:20|18711.79|18711.79|18711.79|18711.79|18711.79|18711.79|18711.79|18711.79|0
1620117790000|2021-05-04 08:43:10|18710.88|18710.88|18708.96|18708.96|18711.79|18711.79|18708.96|18708.96|0
1620117800000|2021-05-04 08:43:20|18706.95|18706.95|18706.95|18706.95|18706.95|18706.95|18706.95|18706.95|0
1620117810000|2021-05-04 08:43:30|18708.05|18708.05|18705.78|18705.78|18708.05|18708.05|18705.78|18705.78|0
1620117820000|2021-05-04 08:43:40|18703.73|18703.73|18703.53|18703.53|18703.73|18703.73|18703.53|18703.53|0
1620117830000|2021-05-04 08:43:50|18702.11|18702.11|18702.11|18702.11|18702.11|18702.11|18701.91|18701.91|0
1620117840000|2021-05-04 08:44:00|18701.31|18701.31|18701.31|18701.31|18701.31|18701.31|18701.31|18701.31|0
1620117850000|2021-05-04 08:44:10|18702.11|18702.11|18703.72|18703.72|18703.72|18703.72|18702.11|18702.11|0
1620117860000|2021-05-04 08:44:20|18702.11|18702.11|18701.1|18701.1|18702.11|18702.11|18700.9|18700.9|0
1620117880000|2021-05-04 08:44:40|18702.01|18702.01|18702.01|18702.01|18702.01|18702.01|18702.01|18702.01|0
1620117900000|2021-05-04 08:45:00|18703.42|18703.42|18704.52|18704.52|18705.43|18705.43|18703.42|18703.42|0
1620117910000|2021-05-04 08:45:10|18703.11|18703.11|18699.38|18699.38|18703.11|18703.11|18699.38|18699.38|0
1620117920000|2021-05-04 08:45:20|18700.19|18700.19|18699.18|18699.18|18700.19|18700.19|18699.18|18699.18|0
1620117950000|2021-05-04 08:45:50|18696.35|18696.35|18693.74|18693.74|18696.35|18696.35|18693.74|18693.74|0
1620117960000|2021-05-04 08:46:00|18694.64|18694.64|18693.83|18693.83|18694.64|18694.64|18693.63|18693.63|0
1620118010000|2021-05-04 08:46:50|18695.24|18695.24|18696.66|18696.66|18696.66|18696.66|18695.24|18695.24|0
1620118030000|2021-05-04 08:47:10|18697.46|18697.46|18697.46|18697.46|18697.46|18697.46|18697.46|18697.46|0
1620118040000|2021-05-04 08:47:20|18697.97|18697.97|18697.97|18697.97|18697.97|18697.97|18697.97|18697.97|0
1620118050000|2021-05-04 08:47:30|18697.16|18697.16|18696.26|18696.26|18697.16|18697.16|18696.26|18696.26|0
1620118070000|2021-05-04 08:47:50|18696.46|18696.46|18695.05|18695.05|18696.46|18696.46|18695.05|18695.05|0
1620118080000|2021-05-04 08:48:00|18693.64|18693.64|18693.64|18693.64|18693.64|18693.64|18693.64|18693.64|0
1620118090000|2021-05-04 08:48:10|18695.05|18695.05|18695.05|18695.05|18695.05|18695.05|18695.05|18695.05|0
1620118100000|2021-05-04 08:48:20|18694.15|18694.15|18694.15|18694.15|18694.15|18694.15|18694.15|18694.15|0
1620118120000|2021-05-04 08:48:40|18695.56|18695.56|18695.56|18695.56|18695.56|18695.56|18695.56|18695.56|0
1620118130000|2021-05-04 08:48:50|18696.37|18696.37|18696.37|18696.37|18696.37|18696.37|18696.37|18696.37|0
1620118200000|2021-05-04 08:50:00|18694.95|18694.95|18696.6|18696.6|18696.6|18696.6|18694.95|18694.95|0
1620118210000|2021-05-04 08:50:10|18699.83|18699.83|18704.19|18704.19|18704.31|18704.31|18699.83|18699.83|0
1620118230000|2021-05-04 08:50:30|18702.77|18702.77|18702.77|18702.77|18702.77|18702.77|18702.77|18702.77|0
1620118250000|2021-05-04 08:50:50|18703.8|18703.8|18704.82|18704.82|18704.82|18704.82|18703.8|18703.8|0
1620118260000|2021-05-04 08:51:00|18705.73|18705.73|18711.31|18711.31|18711.31|18711.31|18705.73|18705.73|0
1620118270000|2021-05-04 08:51:10|18712.21|18712.21|18709.38|18709.38|18712.21|18712.21|18709.38|18709.38|0
1620118280000|2021-05-04 08:51:20|18711.68|18711.68|18711.68|18711.68|18712.49|18712.49|18711.68|18711.68|0
1620118310000|2021-05-04 08:51:50|18707.4|18707.4|18704.87|18704.87|18707.4|18707.4|18704.67|18704.67|0
1620118320000|2021-05-04 08:52:00|18707.7|18707.7|18712.14|18712.14|18712.14|18712.14|18707.7|18707.7|0
1620118330000|2021-05-04 08:52:10|18712.63|18712.63|18712.83|18712.83|18712.83|18712.83|18712.63|18712.63|0
1620118340000|2021-05-04 08:52:20|18710|18710|18710|18710|18710|18710|18710|18710|0
1620118360000|2021-05-04 08:52:40|18711.81|18711.81|18712.71|18712.71|18712.71|18712.71|18711.81|18711.81|0
1620118370000|2021-05-04 08:52:50|18711.81|18711.81|18711.81|18711.81|18711.81|18711.81|18711.81|18711.81|0
1620118380000|2021-05-04 08:53:00|18712.01|18712.01|18712.01|18712.01|18712.01|18712.01|18712.01|18712.01|0
1620118400000|2021-05-04 08:53:20|18712.91|18712.91|18712.91|18712.91|18712.91|18712.91|18712.91|18712.91|0
1620118440000|2021-05-04 08:54:00|18712.71|18712.71|18712.71|18712.71|18712.71|18712.71|18712.71|18712.71|0
1620118460000|2021-05-04 08:54:20|18713.51|18713.51|18712.1|18712.1|18713.51|18713.51|18712.1|18712.1|0
1620118480000|2021-05-04 08:54:40|18716.58|18716.58|18715.13|18715.13|18716.58|18716.58|18714.62|18714.62|0
1620118490000|2021-05-04 08:54:50|18714.69|18714.69|18716.05|18716.05|18716.05|18716.05|18714.25|18714.25|0
1620118500000|2021-05-04 08:55:00|18717.46|18717.46|18724.36|18724.36|18724.36|18724.36|18717.46|18717.46|0
1620118510000|2021-05-04 08:55:10|18724.14|18724.14|18724.14|18724.14|18724.14|18724.14|18724.14|18724.14|0
1620118520000|2021-05-04 08:55:20|18726.97|18726.97|18731.58|18731.58|18731.58|18731.58|18726.97|18726.97|0
1620118530000|2021-05-04 08:55:30|18732.13|18732.13|18731.93|18731.93|18732.13|18732.13|18731.93|18731.93|0
1620118540000|2021-05-04 08:55:40|18732.74|18732.74|18733.14|18733.14|18733.14|18733.14|18732.74|18732.74|0
1620118550000|2021-05-04 08:55:50|18734.04|18734.04|18735.02|18735.02|18735.02|18735.02|18734.04|18734.04|0
1620118570000|2021-05-04 08:56:10|18734.12|18734.12|18734.12|18734.12|18734.12|18734.12|18734.12|18734.12|0
1620118580000|2021-05-04 08:56:20|18733.71|18733.71|18733.71|18733.71|18733.71|18733.71|18733.71|18733.71|0
1620118600000|2021-05-04 08:56:40|18734.27|18734.27|18734.27|18734.27|18734.27|18734.27|18734.27|18734.27|0
1620118610000|2021-05-04 08:56:50|18734.82|18734.82|18734.82|18734.82|18734.82|18734.82|18734.82|18734.82|0
1620118640000|2021-05-04 08:57:20|18735.31|18735.31|18730.63|18730.63|18735.31|18735.31|18730.63|18730.63|0
1620118650000|2021-05-04 08:57:30|18729.53|18729.53|18729.53|18729.53|18729.53|18729.53|18729.53|18729.53|0
1620118660000|2021-05-04 08:57:40|18731.18|18731.18|18731.18|18731.18|18731.18|18731.18|18731.18|18731.18|0
1620118670000|2021-05-04 08:57:50|18732.28|18732.28|18733.18|18733.18|18733.18|18733.18|18732.28|18732.28|0
1620118680000|2021-05-04 08:58:00|18734.08|18734.08|18735.96|18735.96|18735.96|18735.96|18734.08|18734.08|0
1620118690000|2021-05-04 08:58:10|18740.2|18740.2|18740.2|18740.2|18740.2|18740.2|18740.2|18740.2|0
1620118700000|2021-05-04 08:58:20|18741.85|18741.85|18741.16|18741.16|18741.85|18741.85|18741.16|18741.16|0
1620118710000|2021-05-04 08:58:30|18742.18|18742.18|18742.18|18742.18|18742.18|18742.18|18742.18|18742.18|0
1620118720000|2021-05-04 08:58:40|18743.98|18743.98|18744.19|18744.19|18744.19|18744.19|18743.98|18743.98|0
1620118740000|2021-05-04 08:59:00|18745.21|18745.21|18745.2|18745.2|18745.21|18745.21|18743.55|18743.55|0
1620118750000|2021-05-04 08:59:10|18744.1|18744.1|18744.51|18744.51|18744.51|18744.51|18744.1|18744.1|0
1620118770000|2021-05-04 08:59:30|18741.8|18741.8|18741.8|18741.8|18741.8|18741.8|18741.8|18741.8|0
1620118780000|2021-05-04 08:59:40|18741.39|18741.39|18742.37|18742.37|18742.37|18742.37|18741.39|18741.39|0
1620118790000|2021-05-04 08:59:50|18741.47|18741.47|18742.07|18742.07|18742.07|18742.07|18741.27|18741.27|0
1620118800000|2021-05-04 09:00:00|18741.27|18741.27|18741.15|18741.15|18741.27|18741.27|18739.73|18739.73|0
1620118810000|2021-05-04 09:00:10|18741.63|18741.63|18741.32|18741.32|18741.63|18741.63|18741.32|18741.32|0
1620118840000|2021-05-04 09:00:40|18740.34|18740.34|18739.93|18739.93|18740.34|18740.34|18739.93|18739.93|0
1620118850000|2021-05-04 09:00:50|18738.52|18738.52|18735.18|18735.18|18738.52|18738.52|18735.18|18735.18|0
1620118860000|2021-05-04 09:01:00|18734.63|18734.63|18735.18|18735.18|18735.18|18735.18|18734.63|18734.63|0
1620118940000|2021-05-04 09:02:20|18735.84|18735.84|18735.33|18735.33|18735.84|18735.84|18735.33|18735.33|0
1620118960000|2021-05-04 09:02:40|18733.52|18733.52|18730.03|18730.03|18734.28|18734.28|18730.03|18730.03|0
1620119040000|2021-05-04 09:04:00|18728.93|18728.93|18728.93|18728.93|18728.93|18728.93|18728.93|18728.93|0
1620119060000|2021-05-04 09:04:20|18727.72|18727.72|18729.52|18729.52|18729.52|18729.52|18727.72|18727.72|0
1620119070000|2021-05-04 09:04:30|18730.42|18730.42|18731.08|18731.08|18731.08|18731.08|18730.42|18730.42|0
1620119100000|2021-05-04 09:05:00|18730.86|18730.86|18730.06|18730.06|18730.86|18730.86|18730.06|18730.06|0
1620119110000|2021-05-04 09:05:10|18729.25|18729.25|18730.25|18730.25|18730.25|18730.25|18728.44|18728.44|0
1620119140000|2021-05-04 09:05:40|18729.64|18729.64|18728.89|18728.89|18729.84|18729.84|18728.89|18728.89|0
1620119150000|2021-05-04 09:05:50|18727.09|18727.09|18726.57|18726.57|18727.09|18727.09|18726.57|18726.57|0
1620119160000|2021-05-04 09:06:00|18727.48|18727.48|18727.48|18727.48|18727.48|18727.48|18727.48|18727.48|0
1620119170000|2021-05-04 09:06:10|18723.87|18723.87|18726.57|18726.57|18726.57|18726.57|18723.87|18723.87|0
1620119180000|2021-05-04 09:06:20|18726.78|18726.78|18726.57|18726.57|18726.78|18726.78|18726.57|18726.57|0
1620119220000|2021-05-04 09:07:00|18727.72|18727.72|18726.57|18726.57|18727.72|18727.72|18726.57|18726.57|0
1620119230000|2021-05-04 09:07:10|18725.1|18725.1|18725.1|18725.1|18725.1|18725.1|18725.1|18725.1|0
1620119240000|2021-05-04 09:07:20|18724.2|18724.2|18725.62|18725.62|18725.62|18725.62|18724.2|18724.2|0
1620119250000|2021-05-04 09:07:30|18726.11|18726.11|18725.2|18725.2|18726.11|18726.11|18724.3|18724.3|0
1620119260000|2021-05-04 09:07:40|18725.41|18725.41|18725.41|18725.41|18725.41|18725.41|18725.41|18725.41|0
1620119280000|2021-05-04 09:08:00|18724.31|18724.31|18724.86|18724.86|18724.86|18724.86|18724.31|18724.31|0
1620119290000|2021-05-04 09:08:10|18722.15|18722.15|18721.93|18721.93|18722.15|18722.15|18721.93|18721.93|0
1620119330000|2021-05-04 09:08:50|18722.73|18722.73|18721.98|18721.98|18723.14|18723.14|18721.98|18721.98|0
1620119400000|2021-05-04 09:10:00|18721.78|18721.78|18721.78|18721.78|18721.78|18721.78|18721.78|18721.78|0
1620119410000|2021-05-04 09:10:10|18721.27|18721.27|18720.75|18720.75|18721.27|18721.27|18720.75|18720.75|0
1620119430000|2021-05-04 09:10:30|18721.3|18721.3|18721.3|18721.3|18721.3|18721.3|18721.3|18721.3|0
1620119440000|2021-05-04 09:10:40|18721.1|18721.1|18719.3|18719.3|18721.1|18721.1|18719.3|18719.3|0
1620119450000|2021-05-04 09:10:50|18720.2|18720.2|18720.2|18720.2|18720.2|18720.2|18720.2|18720.2|0
1620119480000|2021-05-04 09:11:20|18721.81|18721.81|18725.54|18725.54|18725.54|18725.54|18721.81|18721.81|0
1620119490000|2021-05-04 09:11:30|18726.06|18726.06|18727.08|18727.08|18727.59|18727.59|18726.06|18726.06|0
1620119500000|2021-05-04 09:11:40|18728.69|18728.69|18725.47|18725.47|18728.69|18728.69|18725.47|18725.47|0
1620119520000|2021-05-04 09:12:00|18726.37|18726.37|18726.37|18726.37|18726.37|18726.37|18726.37|18726.37|0
1620119530000|2021-05-04 09:12:10|18727.52|18727.52|18727.52|18727.52|18727.52|18727.52|18727.52|18727.52|0
1620119550000|2021-05-04 09:12:30|18726.5|18726.5|18726.5|18726.5|18726.5|18726.5|18726.5|18726.5|0
1620119600000|2021-05-04 09:13:20|18729.72|18729.72|18728.11|18728.11|18729.72|18729.72|18728.11|18728.11|0
1620119610000|2021-05-04 09:13:30|18727.3|18727.3|18727.3|18727.3|18727.3|18727.3|18727.3|18727.3|0
1620119620000|2021-05-04 09:13:40|18728.45|18728.45|18728.45|18728.45|18728.45|18728.45|18728.45|18728.45|0
1620119650000|2021-05-04 09:14:10|18728.96|18728.96|18728.96|18728.96|18728.96|18728.96|18728.96|18728.96|0
1620119680000|2021-05-04 09:14:40|18728.45|18728.45|18728.45|18728.45|18728.45|18728.45|18728.45|18728.45|0
1620119690000|2021-05-04 09:14:50|18727.65|18727.65|18727.65|18727.65|18727.65|18727.65|18727.65|18727.65|0
1620119700000|2021-05-04 09:15:00|18725.84|18725.84|18725.84|18725.84|18725.84|18725.84|18725.84|18725.84|0
1620119710000|2021-05-04 09:15:10|18725.04|18725.04|18720.14|18720.14|18725.04|18725.04|18720.14|18720.14|0
1620119720000|2021-05-04 09:15:20|18718.72|18718.72|18719.31|18719.31|18719.31|18719.31|18718.21|18718.21|0
1620119730000|2021-05-04 09:15:30|18718.21|18718.21|18718.21|18718.21|18718.21|18718.21|18718.21|18718.21|0
1620119740000|2021-05-04 09:15:40|18717.06|18717.06|18717.06|18717.06|18717.06|18717.06|18717.06|18717.06|0
1620119750000|2021-05-04 09:15:50|18715.45|18715.45|18705.88|18705.88|18715.45|18715.45|18704.27|18704.27|0
1620119760000|2021-05-04 09:16:00|18705.68|18705.68|18688.11|18688.11|18705.68|18705.68|18688.11|18688.11|0
1620119770000|2021-05-04 09:16:10|18687.21|18687.21|18686.6|18686.6|18687.21|18687.21|18686.6|18686.6|0
1620119780000|2021-05-04 09:16:20|18687.5|18687.5|18684.55|18684.55|18687.5|18687.5|18684.55|18684.55|0
1620119790000|2021-05-04 09:16:30|18691.15|18691.15|18696.94|18696.94|18696.94|18696.94|18691.15|18691.15|0
1620119800000|2021-05-04 09:16:40|18696.13|18696.13|18696.13|18696.13|18696.13|18696.13|18696.13|18696.13|0
1620119820000|2021-05-04 09:17:00|18695.23|18695.23|18695.23|18695.23|18695.78|18695.78|18695.23|18695.23|0
1620119850000|2021-05-04 09:17:30|18695.03|18695.03|18695.03|18695.03|18695.03|18695.03|18695.03|18695.03|0
1620119860000|2021-05-04 09:17:40|18694.12|18694.12|18693.92|18693.92|18694.12|18694.12|18693.92|18693.92|0
1620119900000|2021-05-04 09:18:20|18696.63|18696.63|18696.72|18696.72|18697.53|18697.53|18696.63|18696.63|0
1620119910000|2021-05-04 09:18:30|18697.21|18697.21|18697.88|18697.88|18697.88|18697.88|18697.21|18697.21|0
1620119920000|2021-05-04 09:18:40|18697.66|18697.66|18697.66|18697.66|18697.66|18697.66|18697.66|18697.66|0
1620119960000|2021-05-04 09:19:20|18698.68|18698.68|18702.05|18702.05|18702.05|18702.05|18698.68|18698.68|0
1620119990000|2021-05-04 09:19:50|18700.64|18700.64|18700.64|18700.64|18700.64|18700.64|18700.64|18700.64|0
1620120000000|2021-05-04 09:20:00|18701.39|18701.39|18701.9|18701.9|18701.9|18701.9|18701.39|18701.39|0
1620120010000|2021-05-04 09:20:10|18701.7|18701.7|18700.8|18700.8|18701.7|18701.7|18700.8|18700.8|0
1620120020000|2021-05-04 09:20:20|18699.99|18699.99|18697.69|18697.69|18699.99|18699.99|18697.57|18697.57|0
1620120040000|2021-05-04 09:20:40|18696.88|18696.88|18696.68|18696.68|18696.88|18696.88|18696.68|18696.68|0
1620120080000|2021-05-04 09:21:20|18697.66|18697.66|18697.66|18697.66|18697.66|18697.66|18697.66|18697.66|0
1620120090000|2021-05-04 09:21:30|18696.51|18696.51|18696.02|18696.02|18696.51|18696.51|18696.02|18696.02|0
1620120100000|2021-05-04 09:21:40|18695.47|18695.47|18695.47|18695.47|18695.47|18695.47|18695.47|18695.47|0
1620120120000|2021-05-04 09:22:00|18692.95|18692.95|18690.84|18690.84|18692.95|18692.95|18690.16|18690.16|0
1620120130000|2021-05-04 09:22:10|18691.35|18691.35|18692.77|18692.77|18692.77|18692.77|18691.35|18691.35|0
1620120150000|2021-05-04 09:22:30|18694.57|18694.57|18693.67|18693.67|18694.57|18694.57|18693.67|18693.67|0
1620120170000|2021-05-04 09:22:50|18690.84|18690.84|18690.84|18690.84|18690.84|18690.84|18690.84|18690.84|0
1620120200000|2021-05-04 09:23:20|18689.04|18689.04|18689.04|18689.04|18689.04|18689.04|18689.04|18689.04|0
1620120210000|2021-05-04 09:23:30|18689.44|18689.44|18689.44|18689.44|18689.44|18689.44|18689.44|18689.44|0
1620120220000|2021-05-04 09:23:40|18689.65|18689.65|18689.44|18689.44|18689.65|18689.65|18689.24|18689.24|0
1620120230000|2021-05-04 09:23:50|18690.76|18690.76|18691.31|18691.31|18691.31|18691.31|18690.76|18690.76|0
1620120250000|2021-05-04 09:24:10|18694.02|18694.02|18694.02|18694.02|18694.02|18694.02|18694.02|18694.02|0
1620120260000|2021-05-04 09:24:20|18693.21|18693.21|18693.21|18693.21|18693.21|18693.21|18693.21|18693.21|0
1620120280000|2021-05-04 09:24:40|18693.42|18693.42|18693.42|18693.42|18693.42|18693.42|18693.42|18693.42|0
1620120290000|2021-05-04 09:24:50|18693.62|18693.62|18693.62|18693.62|18693.62|18693.62|18693.62|18693.62|0
1620120310000|2021-05-04 09:25:10|18695.27|18695.27|18695.47|18695.47|18695.47|18695.47|18695.27|18695.27|0
1620120320000|2021-05-04 09:25:20|18697.28|18697.28|18698.43|18698.43|18698.43|18698.43|18697.28|18697.28|0
1620120330000|2021-05-04 09:25:30|18697.4|18697.4|18697.4|18697.4|18697.4|18697.4|18697.4|18697.4|0
1620120340000|2021-05-04 09:25:40|18695.05|18695.05|18695.6|18695.6|18695.8|18695.8|18695.05|18695.05|0
1620120350000|2021-05-04 09:25:50|18696|18696|18696.21|18696.21|18696.21|18696.21|18696|18696|0
1620120360000|2021-05-04 09:26:00|18696.41|18696.41|18696.41|18696.41|18696.41|18696.41|18696.41|18696.41|0
1620120370000|2021-05-04 09:26:10|18694.76|18694.76|18695.16|18695.16|18695.37|18695.37|18694.76|18694.76|0
1620120380000|2021-05-04 09:26:20|18694.61|18694.61|18694.61|18694.61|18694.61|18694.61|18694.61|18694.61|0
1620120390000|2021-05-04 09:26:30|18691.68|18691.68|18679.05|18679.05|18691.68|18691.68|18679.05|18679.05|0
1620120400000|2021-05-04 09:26:40|18678.24|18678.24|18677.43|18677.43|18678.24|18678.24|18677.43|18677.43|0
1620120410000|2021-05-04 09:26:50|18676.33|18676.33|18675.23|18675.23|18676.33|18676.33|18675.23|18675.23|0
1620120420000|2021-05-04 09:27:00|18676.13|18676.13|18676.13|18676.13|18676.13|18676.13|18676.13|18676.13|0
1620120430000|2021-05-04 09:27:10|18674.72|18674.72|18675.52|18675.52|18675.52|18675.52|18673.11|18673.11|0
1620120440000|2021-05-04 09:27:20|18674.62|18674.62|18676.43|18676.43|18676.43|18676.43|18674.62|18674.62|0
1620120450000|2021-05-04 09:27:30|18676.94|18676.94|18678.04|18678.04|18678.04|18678.04|18676.94|18676.94|0
1620120460000|2021-05-04 09:27:40|18678.55|18678.55|18679.7|18679.7|18679.7|18679.7|18678.55|18678.55|0
1620120470000|2021-05-04 09:27:50|18680.25|18680.25|18680.25|18680.25|18680.25|18680.25|18680.25|18680.25|0
1620120490000|2021-05-04 09:28:10|18680.76|18680.76|18680.76|18680.76|18680.76|18680.76|18680.76|18680.76|0
1620120510000|2021-05-04 09:28:30|18681.78|18681.78|18681.98|18681.98|18681.98|18681.98|18680.37|18680.37|0
1620120520000|2021-05-04 09:28:40|18683.08|18683.08|18683.28|18683.28|18683.28|18683.28|18683.08|18683.08|0
1620120540000|2021-05-04 09:29:00|18682.38|18682.38|18680.97|18680.97|18682.38|18682.38|18680.97|18680.97|0
1620120550000|2021-05-04 09:29:10|18681.41|18681.41|18681.41|18681.41|18681.41|18681.41|18681.41|18681.41|0
1620120560000|2021-05-04 09:29:20|18680.8|18680.8|18680.8|18680.8|18680.8|18680.8|18680.8|18680.8|0
1620120570000|2021-05-04 09:29:30|18678.5|18678.5|18676.72|18676.72|18678.5|18678.5|18676.72|18676.72|0
1620120580000|2021-05-04 09:29:40|18675.81|18675.81|18675.81|18675.81|18675.81|18675.81|18675.81|18675.81|0
1620120600000|2021-05-04 09:30:00|18678.11|18678.11|18678.11|18678.11|18678.11|18678.11|18678.11|18678.11|0
1620120620000|2021-05-04 09:30:20|18679.02|18679.02|18679.02|18679.02|18679.02|18679.02|18679.02|18679.02|0
1620120630000|2021-05-04 09:30:30|18678.5|18678.5|18678.5|18678.5|18678.5|18678.5|18678.5|18678.5|0
1620120640000|2021-05-04 09:30:40|18676.7|18676.7|18677.6|18677.6|18677.6|18677.6|18676.7|18676.7|0
1620120680000|2021-05-04 09:31:20|18679.02|18679.02|18679.02|18679.02|18679.02|18679.02|18679.02|18679.02|0
1620120760000|2021-05-04 09:32:40|18679.92|18679.92|18685.33|18685.33|18685.33|18685.33|18679.92|18679.92|0
1620120770000|2021-05-04 09:32:50|18683.53|18683.53|18683.53|18683.53|18684.43|18684.43|18683.53|18683.53|0
1620120790000|2021-05-04 09:33:10|18684.08|18684.08|18684.08|18684.08|18684.08|18684.08|18684.08|18684.08|0
1620120810000|2021-05-04 09:33:30|18686.91|18686.91|18684.59|18684.59|18686.91|18686.91|18684.59|18684.59|0
1620120820000|2021-05-04 09:33:40|18685.57|18685.57|18686.59|18686.59|18686.59|18686.59|18685.57|18685.57|0
1620120830000|2021-05-04 09:33:50|18685.69|18685.69|18685.69|18685.69|18685.69|18685.69|18685.69|18685.69|0
1620120860000|2021-05-04 09:34:20|18685.47|18685.47|18685.25|18685.25|18685.47|18685.47|18685.25|18685.25|0
1620120870000|2021-05-04 09:34:30|18686.67|18686.67|18689.89|18689.89|18689.89|18689.89|18686.67|18686.67|0
1620120880000|2021-05-04 09:34:40|18691.3|18691.3|18691.3|18691.3|18691.3|18691.3|18691.3|18691.3|0
1620120890000|2021-05-04 09:34:50|18691.1|18691.1|18691.1|18691.1|18691.1|18691.1|18691.1|18691.1|0
1620120900000|2021-05-04 09:35:00|18691.71|18691.71|18695.25|18695.25|18695.25|18695.25|18691.51|18691.51|0
1620120910000|2021-05-04 09:35:10|18695.45|18695.45|18695.45|18695.45|18695.45|18695.45|18695.45|18695.45|0
1620120920000|2021-05-04 09:35:20|18694.04|18694.04|18693.65|18693.65|18694.04|18694.04|18691.01|18691.01|0
1620120930000|2021-05-04 09:35:30|18694.16|18694.16|18694.16|18694.16|18694.16|18694.16|18694.16|18694.16|0
1620120940000|2021-05-04 09:35:40|18694.67|18694.67|18697.65|18697.65|18697.65|18697.65|18694.67|18694.67|0
1620120980000|2021-05-04 09:36:20|18698.8|18698.8|18698.8|18698.8|18698.8|18698.8|18697.65|18697.65|0
1620120990000|2021-05-04 09:36:30|18697.39|18697.39|18697.39|18697.39|18697.39|18697.39|18697.39|18697.39|0
1620121000000|2021-05-04 09:36:40|18695.97|18695.97|18695.97|18695.97|18695.97|18695.97|18695.97|18695.97|0
1620121010000|2021-05-04 09:36:50|18696.78|18696.78|18696.78|18696.78|18696.78|18696.78|18696.78|18696.78|0
1620121050000|2021-05-04 09:37:30|18697.58|18697.58|18697.58|18697.58|18697.58|18697.58|18697.58|18697.58|0
1620121100000|2021-05-04 09:38:20|18698.1|18698.1|18698.1|18698.1|18698.1|18698.1|18698.1|18698.1|0
1620121120000|2021-05-04 09:38:40|18697.61|18697.61|18697.61|18697.61|18697.61|18697.61|18697.61|18697.61|0
1620121140000|2021-05-04 09:39:00|18699.02|18699.02|18699.02|18699.02|18699.02|18699.02|18699.02|18699.02|0
1620121150000|2021-05-04 09:39:10|18698.8|18698.8|18698.36|18698.36|18698.8|18698.8|18698.36|18698.36|0
1620121160000|2021-05-04 09:39:20|18698.91|18698.91|18698.91|18698.91|18698.91|18698.91|18698.91|18698.91|0
1620121170000|2021-05-04 09:39:30|18700.96|18700.96|18700.96|18700.96|18700.96|18700.96|18700.96|18700.96|0
1620121180000|2021-05-04 09:39:40|18701.45|18701.45|18701.45|18701.45|18701.45|18701.45|18701.45|18701.45|0
1620121200000|2021-05-04 09:40:00|18702.26|18702.26|18702.26|18702.26|18702.26|18702.26|18702.26|18702.26|0
1620121210000|2021-05-04 09:40:10|18702.77|18702.77|18701.36|18701.36|18703.57|18703.57|18700.35|18700.35|0
1620121230000|2021-05-04 09:40:30|18705.87|18705.87|18705.87|18705.87|18705.87|18705.87|18705.87|18705.87|0
1620121240000|2021-05-04 09:40:40|18708.7|18708.7|18709.84|18709.84|18709.84|18709.84|18707.28|18707.28|0
1620121260000|2021-05-04 09:41:00|18710.36|18710.36|18711.16|18711.16|18711.16|18711.16|18710.36|18710.36|0
1620121330000|2021-05-04 09:42:10|18711.97|18711.97|18711.97|18711.97|18711.97|18711.97|18711.97|18711.97|0
1620121340000|2021-05-04 09:42:20|18711.16|18711.16|18711.68|18711.68|18711.68|18711.68|18711.16|18711.16|0
1620121350000|2021-05-04 09:42:30|18713.21|18713.21|18714.65|18714.65|18716.19|18716.19|18713.21|18713.21|0
1620121360000|2021-05-04 09:42:40|18714.14|18714.14|18713.65|18713.65|18714.14|18714.14|18713.65|18713.65|0
1620121370000|2021-05-04 09:42:50|18714.16|18714.16|18714.16|18714.16|18714.16|18714.16|18714.16|18714.16|0
1620121380000|2021-05-04 09:43:00|18713.26|18713.26|18717.66|18717.66|18717.66|18717.66|18713.26|18713.26|0
1620121390000|2021-05-04 09:43:10|18718.17|18718.17|18718.69|18718.69|18718.69|18718.69|18718.17|18718.17|0
1620121400000|2021-05-04 09:43:20|18719.2|18719.2|18718.69|18718.69|18719.2|18719.2|18718.17|18718.17|0
1620121410000|2021-05-04 09:43:30|18719.2|18719.2|18719.01|18719.01|18720.43|18720.43|18719.01|18719.01|0
1620121420000|2021-05-04 09:43:40|18719.21|18719.21|18719.21|18719.21|18719.21|18719.21|18719.21|18719.21|0
1620121430000|2021-05-04 09:43:50|18719.73|18719.73|18719.73|18719.73|18719.73|18719.73|18719.73|18719.73|0
1620121440000|2021-05-04 09:44:00|18720.24|18720.24|18718.7|18718.7|18720.24|18720.24|18718.7|18718.7|0
1620121450000|2021-05-04 09:44:10|18719.21|18719.21|18720.58|18720.58|18720.58|18720.58|18718.77|18718.77|0
1620121460000|2021-05-04 09:44:20|18719.77|18719.77|18717.86|18717.86|18719.77|18719.77|18717.86|18717.86|0
1620121470000|2021-05-04 09:44:30|18717.31|18717.31|18719.43|18719.43|18719.43|18719.43|18717.31|18717.31|0
1620121490000|2021-05-04 09:44:50|18718.33|18718.33|18717.51|18717.51|18718.54|18718.54|18716.49|18716.49|0
1620121500000|2021-05-04 09:45:00|18718.03|18718.03|18719.56|18719.56|18719.56|18719.56|18718.03|18718.03|0
1620121510000|2021-05-04 09:45:10|18720.07|18720.07|18719.56|18719.56|18720.07|18720.07|18719.05|18719.05|0
1620121520000|2021-05-04 09:45:20|18718.76|18718.76|18721.83|18721.83|18721.83|18721.83|18718.76|18718.76|0
1620121530000|2021-05-04 09:45:30|18722.34|18722.34|18722.34|18722.34|18722.34|18722.34|18722.34|18722.34|0
1620121540000|2021-05-04 09:45:40|18720.29|18720.29|18717.73|18717.73|18720.29|18720.29|18717.73|18717.73|0
1620121550000|2021-05-04 09:45:50|18718.24|18718.24|18719.58|18719.58|18719.78|18719.78|18718.24|18718.24|0
1620121560000|2021-05-04 09:46:00|18720.09|18720.09|18720.6|18720.6|18720.6|18720.6|18720.09|18720.09|0
1620121570000|2021-05-04 09:46:10|18719.58|18719.58|18718.55|18718.55|18719.58|18719.58|18718.04|18718.04|0
1620121580000|2021-05-04 09:46:20|18719.58|18719.58|18720.6|18720.6|18720.6|18720.6|18719.58|18719.58|0
1620121590000|2021-05-04 09:46:30|18721.63|18721.63|18721.11|18721.11|18722.14|18722.14|18721.11|18721.11|0
1620121600000|2021-05-04 09:46:40|18720.09|18720.09|18720.09|18720.09|18720.09|18720.09|18720.09|18720.09|0
1620121610000|2021-05-04 09:46:50|18719.07|18719.07|18719.07|18719.07|18719.07|18719.07|18719.07|18719.07|0
1620121630000|2021-05-04 09:47:10|18717.53|18717.53|18717.53|18717.53|18717.53|18717.53|18717.53|18717.53|0
1620121640000|2021-05-04 09:47:20|18719.58|18719.58|18719.58|18719.58|18719.58|18719.58|18719.58|18719.58|0
1620121690000|2021-05-04 09:48:10|18720.48|18720.48|18720.48|18720.48|18720.48|18720.48|18720.48|18720.48|0
1620121710000|2021-05-04 09:48:30|18718.94|18718.94|18718.94|18718.94|18718.94|18718.94|18718.94|18718.94|0
1620121720000|2021-05-04 09:48:40|18717.92|18717.92|18717.92|18717.92|18717.92|18717.92|18717.92|18717.92|0
1620121730000|2021-05-04 09:48:50|18717.31|18717.31|18717.31|18717.31|18717.31|18717.31|18717.31|18717.31|0
1620121750000|2021-05-04 09:49:10|18715.51|18715.51|18715.51|18715.51|18715.51|18715.51|18715.51|18715.51|0
1620121760000|2021-05-04 09:49:20|18716.41|18716.41|18712.48|18712.48|18716.41|18716.41|18712.48|18712.48|0
1620121770000|2021-05-04 09:49:30|18711.45|18711.45|18711.87|18711.87|18712.36|18712.36|18711.45|18711.45|0
1620121780000|2021-05-04 09:49:40|18711.38|18711.38|18711.38|18711.38|18711.38|18711.38|18711.38|18711.38|0
1620121820000|2021-05-04 09:50:20|18710.83|18710.83|18710.83|18710.83|18710.83|18710.83|18710.83|18710.83|0
1620121860000|2021-05-04 09:51:00|18709.68|18709.68|18709.68|18709.68|18709.68|18709.68|18709.68|18709.68|0
1620121880000|2021-05-04 09:51:20|18708.77|18708.77|18708.77|18708.77|18708.77|18708.77|18708.77|18708.77|0
1620121910000|2021-05-04 09:51:50|18710.82|18710.82|18710.82|18710.82|18710.82|18710.82|18710.82|18710.82|0
1620121920000|2021-05-04 09:52:00|18712.36|18712.36|18712.36|18712.36|18712.87|18712.87|18712.36|18712.36|0
1620121930000|2021-05-04 09:52:10|18711.85|18711.85|18711.85|18711.85|18711.85|18711.85|18711.85|18711.85|0
1620121940000|2021-05-04 09:52:20|18712.87|18712.87|18713.9|18713.9|18713.9|18713.9|18712.36|18712.36|0
1620121950000|2021-05-04 09:52:30|18714.8|18714.8|18714.8|18714.8|18714.8|18714.8|18714.8|18714.8|0
1620121990000|2021-05-04 09:53:10|18716.34|18716.34|18715.82|18715.82|18716.34|18716.34|18715.82|18715.82|0
1620122000000|2021-05-04 09:53:20|18716.31|18716.31|18715.66|18715.66|18716.55|18716.55|18715.29|18715.29|0
1620122010000|2021-05-04 09:53:30|18715.15|18715.15|18715.15|18715.15|18715.15|18715.15|18715.15|18715.15|0
1620122040000|2021-05-04 09:54:00|18716.05|18716.05|18716.05|18716.05|18716.05|18716.05|18716.05|18716.05|0
1620122050000|2021-05-04 09:54:10|18715.85|18715.85|18714.43|18714.43|18715.85|18715.85|18714.43|18714.43|0
1620122070000|2021-05-04 09:54:30|18713.62|18713.62|18713.62|18713.62|18713.62|18713.62|18713.62|18713.62|0
1620122080000|2021-05-04 09:54:40|18712.6|18712.6|18712.6|18712.6|18712.6|18712.6|18712.6|18712.6|0
1620122090000|2021-05-04 09:54:50|18714.14|18714.14|18714.14|18714.14|18714.14|18714.14|18714.14|18714.14|0
1620122100000|2021-05-04 09:55:00|18715.29|18715.29|18716.36|18716.36|18717.71|18717.71|18715.29|18715.29|0
1620122110000|2021-05-04 09:55:10|18716.58|18716.58|18714.09|18714.09|18716.58|18716.58|18714.09|18714.09|0
1620122130000|2021-05-04 09:55:30|18714.61|18714.61|18714.61|18714.61|18714.61|18714.61|18714.61|18714.61|0
1620122150000|2021-05-04 09:55:50|18713.58|18713.58|18713.58|18713.58|18713.58|18713.58|18713.58|18713.58|0
1620122160000|2021-05-04 09:56:00|18713.38|18713.38|18706.78|18706.78|18713.58|18713.58|18706.78|18706.78|0
1620122170000|2021-05-04 09:56:10|18705.88|18705.88|18700.14|18700.14|18705.88|18705.88|18700.14|18700.14|0
1620122180000|2021-05-04 09:56:20|18700.65|18700.65|18699.75|18699.75|18700.65|18700.65|18699.75|18699.75|0
1620122190000|2021-05-04 09:56:30|18696.92|18696.92|18694.64|18694.64|18696.92|18696.92|18694.41|18694.41|0
1620122200000|2021-05-04 09:56:40|18694.44|18694.44|18694.75|18694.75|18694.95|18694.95|18694.44|18694.44|0
1620122210000|2021-05-04 09:56:50|18694.31|18694.31|18694.09|18694.09|18694.31|18694.31|18694.09|18694.09|0
1620122220000|2021-05-04 09:57:00|18693.54|18693.54|18693.54|18693.54|18693.54|18693.54|18693.54|18693.54|0
1620122230000|2021-05-04 09:57:10|18692.12|18692.12|18682.62|18682.62|18692.12|18692.12|18682.62|18682.62|0
1620122240000|2021-05-04 09:57:20|18682.82|18682.82|18682.82|18682.82|18682.82|18682.82|18682.42|18682.42|0
1620122250000|2021-05-04 09:57:30|18683.02|18683.02|18683.23|18683.23|18683.23|18683.23|18683.02|18683.02|0
1620122260000|2021-05-04 09:57:40|18681.18|18681.18|18681.58|18681.58|18681.58|18681.58|18681.18|18681.18|0
1620122270000|2021-05-04 09:57:50|18681.79|18681.79|18681.99|18681.99|18681.99|18681.99|18681.79|18681.79|0
1620122280000|2021-05-04 09:58:00|18680.96|18680.96|18679.23|18679.23|18680.96|18680.96|18679.23|18679.23|0
1620122320000|2021-05-04 09:58:40|18675.61|18675.61|18671.84|18671.84|18675.61|18675.61|18671.84|18671.84|0
1620122330000|2021-05-04 09:58:50|18671.43|18671.43|18671.43|18671.43|18671.43|18671.43|18671.43|18671.43|0
1620122340000|2021-05-04 09:59:00|18672.24|18672.24|18672.24|18672.24|18672.24|18672.24|18672.24|18672.24|0
1620122350000|2021-05-04 09:59:10|18672.75|18672.75|18671.56|18671.56|18673.36|18673.36|18671.56|18671.56|0
1620122380000|2021-05-04 09:59:40|18673.97|18673.97|18675.59|18675.59|18675.59|18675.59|18673.97|18673.97|0
1620122390000|2021-05-04 09:59:50|18675.1|18675.1|18674.19|18674.19|18675.61|18675.61|18674.19|18674.19|0
1620122400000|2021-05-04 10:00:00|18673.39|18673.39|18680.17|18680.17|18680.78|18680.78|18673.39|18673.39|0
1620122410000|2021-05-04 10:00:10|18682.22|18682.22|18680.17|18680.17|18682.22|18682.22|18680.17|18680.17|0
1620122420000|2021-05-04 10:00:20|18683|18683|18684.79|18684.79|18686.2|18686.2|18683|18683|0
1620122430000|2021-05-04 10:00:30|18685.69|18685.69|18685.69|18685.69|18685.69|18685.69|18685.69|18685.69|0
1620122440000|2021-05-04 10:00:40|18686.24|18686.24|18689.66|18689.66|18689.66|18689.66|18686.24|18686.24|0
1620122450000|2021-05-04 10:00:50|18690.15|18690.15|18692.85|18692.85|18692.85|18692.85|18690.15|18690.15|0
1620122460000|2021-05-04 10:01:00|18692.34|18692.34|18692.34|18692.34|18692.34|18692.34|18692.34|18692.34|0
1620122470000|2021-05-04 10:01:10|18690.8|18690.8|18690.8|18690.8|18690.8|18690.8|18690.8|18690.8|0
1620122480000|2021-05-04 10:01:20|18689.78|18689.78|18689.78|18689.78|18689.78|18689.78|18689.78|18689.78|0
1620122490000|2021-05-04 10:01:30|18690.33|18690.33|18688.68|18688.68|18690.33|18690.33|18688.68|18688.68|0
1620122500000|2021-05-04 10:01:40|18688.48|18688.48|18687.89|18687.89|18689.5|18689.5|18687.89|18687.89|0
1620122510000|2021-05-04 10:01:50|18686.24|18686.24|18685.34|18685.34|18686.24|18686.24|18684.43|18684.43|0
1620122540000|2021-05-04 10:02:20|18685.54|18685.54|18684.73|18684.73|18685.54|18685.54|18684.73|18684.73|0
1620122550000|2021-05-04 10:02:30|18684.18|18684.18|18684.18|18684.18|18685.28|18685.28|18684.18|18684.18|0
1620122570000|2021-05-04 10:02:50|18683.38|18683.38|18683.38|18683.38|18683.38|18683.38|18683.38|18683.38|0
1620122610000|2021-05-04 10:03:30|18682.47|18682.47|18684.28|18684.28|18684.28|18684.28|18682.47|18682.47|0
1620122620000|2021-05-04 10:03:40|18683.77|18683.77|18683.77|18683.77|18683.77|18683.77|18683.77|18683.77|0
1620122630000|2021-05-04 10:03:50|18682.86|18682.86|18682.86|18682.86|18682.86|18682.86|18682.86|18682.86|0
1620122640000|2021-05-04 10:04:00|18682.66|18682.66|18684.17|18684.17|18684.31|18684.31|18681.76|18681.76|0
1620122660000|2021-05-04 10:04:20|18682.56|18682.56|18678.82|18678.82|18682.56|18682.56|18677.41|18677.41|0
1620122680000|2021-05-04 10:04:40|18678.31|18678.31|18681.69|18681.69|18681.69|18681.69|18678.31|18678.31|0
1620122690000|2021-05-04 10:04:50|18682.5|18682.5|18683.85|18683.85|18684.6|18684.6|18682.5|18682.5|0
1620122700000|2021-05-04 10:05:00|18683.04|18683.04|18684.84|18684.84|18684.84|18684.84|18683.04|18683.04|0
1620122740000|2021-05-04 10:05:40|18684.04|18684.04|18684.04|18684.04|18684.04|18684.04|18684.04|18684.04|0
1620122750000|2021-05-04 10:05:50|18682.89|18682.89|18682.89|18682.89|18682.89|18682.89|18682.89|18682.89|0
1620122770000|2021-05-04 10:06:10|18683.91|18683.91|18683.91|18683.91|18683.91|18683.91|18683.91|18683.91|0
1620122780000|2021-05-04 10:06:20|18684.81|18684.81|18684.81|18684.81|18684.81|18684.81|18684.81|18684.81|0
1620122820000|2021-05-04 10:07:00|18686.46|18686.46|18686.61|18686.61|18686.61|18686.61|18686.12|18686.12|0
1620122830000|2021-05-04 10:07:10|18687.12|18687.12|18687.12|18687.12|18687.12|18687.12|18687.12|18687.12|0
1620122840000|2021-05-04 10:07:20|18688.92|18688.92|18698.32|18698.32|18698.32|18698.32|18688.92|18688.92|0
1620122880000|2021-05-04 10:08:00|18697.81|18697.81|18697.81|18697.81|18697.81|18697.81|18697.81|18697.81|0
1620122890000|2021-05-04 10:08:10|18697.32|18697.32|18697.32|18697.32|18697.32|18697.32|18697.32|18697.32|0
1620122910000|2021-05-04 10:08:30|18696.83|18696.83|18696.83|18696.83|18696.83|18696.83|18696.83|18696.83|0
1620122920000|2021-05-04 10:08:40|18696.34|18696.34|18696.34|18696.34|18696.34|18696.34|18696.34|18696.34|0
1620122930000|2021-05-04 10:08:50|18698.26|18698.26|18698.26|18698.26|18698.26|18698.26|18698.26|18698.26|0
1620122940000|2021-05-04 10:09:00|18697.36|18697.36|18695.75|18695.75|18697.36|18697.36|18695.75|18695.75|0
1620122960000|2021-05-04 10:09:20|18694.33|18694.33|18694.33|18694.33|18694.33|18694.33|18694.33|18694.33|0
1620122970000|2021-05-04 10:09:30|18694.82|18694.82|18694.82|18694.82|18694.82|18694.82|18694.82|18694.82|0
1620122980000|2021-05-04 10:09:40|18697.02|18697.02|18696.68|18696.68|18697.23|18697.23|18696.68|18696.68|0
1620123000000|2021-05-04 10:10:00|18695.65|18695.65|18695.65|18695.65|18695.65|18695.65|18695.65|18695.65|0
1620123010000|2021-05-04 10:10:10|18698.76|18698.76|18699.17|18699.17|18699.17|18699.17|18698.76|18698.76|0
1620123050000|2021-05-04 10:10:50|18699.66|18699.66|18700.56|18700.56|18700.56|18700.56|18699.66|18699.66|0
1620123070000|2021-05-04 10:11:10|18698.95|18698.95|18699.76|18699.76|18699.76|18699.76|18698.95|18698.95|0
1620123080000|2021-05-04 10:11:20|18698.85|18698.85|18698.3|18698.3|18698.85|18698.85|18698.3|18698.3|0
1620123090000|2021-05-04 10:11:30|18697.79|18697.79|18692.76|18692.76|18697.79|18697.79|18692.76|18692.76|0
1620123100000|2021-05-04 10:11:40|18694.81|18694.81|18695.84|18695.84|18695.84|18695.84|18694.81|18694.81|0
1620123110000|2021-05-04 10:11:50|18695.29|18695.29|18695.29|18695.29|18695.29|18695.29|18695.29|18695.29|0
1620123120000|2021-05-04 10:12:00|18696.31|18696.31|18695.76|18695.76|18696.31|18696.31|18695.76|18695.76|0
1620123130000|2021-05-04 10:12:10|18696.31|18696.31|18695.21|18695.21|18696.31|18696.31|18695.21|18695.21|0
1620123140000|2021-05-04 10:12:20|18696.63|18696.63|18695.93|18695.93|18697.34|18697.34|18695.93|18695.93|0
1620123150000|2021-05-04 10:12:30|18696.44|18696.44|18695.93|18695.93|18696.44|18696.44|18695.93|18695.93|0
1620123160000|2021-05-04 10:12:40|18696.44|18696.44|18696.95|18696.95|18696.95|18696.95|18696.44|18696.44|0
1620123170000|2021-05-04 10:12:50|18697.46|18697.46|18697.46|18697.46|18697.46|18697.46|18697.46|18697.46|0
1620123190000|2021-05-04 10:13:10|18695.93|18695.93|18696.44|18696.44|18697.46|18697.46|18695.93|18695.93|0
1620123200000|2021-05-04 10:13:20|18695.02|18695.02|18695.02|18695.02|18695.02|18695.02|18695.02|18695.02|0
1620123210000|2021-05-04 10:13:30|18696.05|18696.05|18697.07|18697.07|18697.07|18697.07|18696.05|18696.05|0
1620123220000|2021-05-04 10:13:40|18697.59|18697.59|18695.76|18695.76|18697.59|18697.59|18695.76|18695.76|0
1620123230000|2021-05-04 10:13:50|18697.17|18697.17|18697.17|18697.17|18697.17|18697.17|18697.17|18697.17|0
1620123240000|2021-05-04 10:14:00|18698.27|18698.27|18701.26|18701.26|18701.73|18701.73|18698.27|18698.27|0
1620123250000|2021-05-04 10:14:10|18702.16|18702.16|18708.33|18708.33|18709.94|18709.94|18702.16|18702.16|0
1620123260000|2021-05-04 10:14:20|18706.71|18706.71|18704.95|18704.95|18707.38|18707.38|18704.95|18704.95|0
1620123270000|2021-05-04 10:14:30|18704.15|18704.15|18701.63|18701.63|18704.15|18704.15|18701.63|18701.63|0
1620123280000|2021-05-04 10:14:40|18701.12|18701.12|18699.97|18699.97|18701.12|18701.12|18699.97|18699.97|0
1620123290000|2021-05-04 10:14:50|18698.56|18698.56|18698.15|18698.15|18698.56|18698.56|18698.15|18698.15|0
1620123300000|2021-05-04 10:15:00|18698.96|18698.96|18701.46|18701.46|18701.46|18701.46|18698.87|18698.87|0
1620123310000|2021-05-04 10:15:10|18700.65|18700.65|18706.6|18706.6|18706.6|18706.6|18700.65|18700.65|0
1620123320000|2021-05-04 10:15:20|18704.99|18704.99|18705.19|18705.19|18705.19|18705.19|18704.19|18704.19|0
1620123340000|2021-05-04 10:15:40|18703.66|18703.66|18703.15|18703.15|18703.66|18703.66|18703.15|18703.15|0
1620123350000|2021-05-04 10:15:50|18702.63|18702.63|18703.66|18703.66|18703.66|18703.66|18702.63|18702.63|0
1620123360000|2021-05-04 10:16:00|18698.82|18698.82|18695.02|18695.02|18698.82|18698.82|18695.02|18695.02|0
1620123370000|2021-05-04 10:16:10|18694|18694|18692.53|18692.53|18694|18694|18692.53|18692.53|0
1620123380000|2021-05-04 10:16:20|18691.63|18691.63|18692.65|18692.65|18693.16|18693.16|18691.63|18691.63|0
1620123390000|2021-05-04 10:16:30|18693.46|18693.46|18693.75|18693.75|18694.26|18694.26|18693.46|18693.46|0
1620123410000|2021-05-04 10:16:50|18692.65|18692.65|18686.23|18686.23|18692.65|18692.65|18686.23|18686.23|0
1620123420000|2021-05-04 10:17:00|18684.62|18684.62|18683.72|18683.72|18684.62|18684.62|18683.72|18683.72|0
1620123460000|2021-05-04 10:17:40|18683.5|18683.5|18683.5|18683.5|18683.5|18683.5|18683.5|18683.5|0
1620123470000|2021-05-04 10:17:50|18684.31|18684.31|18684.31|18684.31|18684.31|18684.31|18684.31|18684.31|0
1620123490000|2021-05-04 10:18:10|18684.82|18684.82|18685.22|18685.22|18685.22|18685.22|18684.82|18684.82|0
1620123550000|2021-05-04 10:19:10|18684.07|18684.07|18688.56|18688.56|18688.56|18688.56|18684.07|18684.07|0
1620123560000|2021-05-04 10:19:20|18690.17|18690.17|18691.86|18691.86|18691.86|18691.86|18690.17|18690.17|0
1620123580000|2021-05-04 10:19:40|18692.41|18692.41|18692.41|18692.41|18692.41|18692.41|18692.41|18692.41|0
1620123600000|2021-05-04 10:20:00|18691.86|18691.86|18691.45|18691.45|18691.86|18691.86|18691.45|18691.45|0
1620123620000|2021-05-04 10:20:20|18690.64|18690.64|18690.64|18690.64|18690.64|18690.64|18690.64|18690.64|0
1620123630000|2021-05-04 10:20:30|18690.03|18690.03|18690.03|18690.03|18690.03|18690.03|18690.03|18690.03|0
1620123660000|2021-05-04 10:21:00|18691.64|18691.64|18689.84|18689.84|18691.64|18691.64|18689.84|18689.84|0
1620123670000|2021-05-04 10:21:10|18688.23|18688.23|18688.23|18688.23|18688.23|18688.23|18688.23|18688.23|0
1620123680000|2021-05-04 10:21:20|18688.02|18688.02|18686.61|18686.61|18688.02|18688.02|18686.61|18686.61|0
1620123690000|2021-05-04 10:21:30|18685.8|18685.8|18685|18685|18685.8|18685.8|18685|18685|0
1620123740000|2021-05-04 10:22:20|18686.41|18686.41|18686.41|18686.41|18686.41|18686.41|18685.61|18685.61|0
1620123760000|2021-05-04 10:22:40|18685.43|18685.43|18685.43|18685.43|18685.43|18685.43|18685.43|18685.43|0
1620123810000|2021-05-04 10:23:30|18684.53|18684.53|18684.53|18684.53|18684.53|18684.53|18684.53|18684.53|0
1620123820000|2021-05-04 10:23:40|18683.43|18683.43|18683.43|18683.43|18683.43|18683.43|18683.43|18683.43|0
1620123850000|2021-05-04 10:24:10|18682.92|18682.92|18682.92|18682.92|18682.92|18682.92|18682.92|18682.92|0
1620123860000|2021-05-04 10:24:20|18682.7|18682.7|18682.7|18682.7|18682.7|18682.7|18682.7|18682.7|0
1620123880000|2021-05-04 10:24:40|18684.11|18684.11|18684.11|18684.11|18684.11|18684.11|18684.11|18684.11|0
1620123900000|2021-05-04 10:25:00|18684.62|18684.62|18695.34|18695.34|18695.34|18695.34|18684.62|18684.62|0
1620123910000|2021-05-04 10:25:10|18696.15|18696.15|18697.43|18697.43|18697.43|18697.43|18696.15|18696.15|0
1620123920000|2021-05-04 10:25:20|18704.51|18704.51|18710.25|18710.25|18710.25|18710.25|18704.51|18704.51|0
1620123930000|2021-05-04 10:25:30|18710.74|18710.74|18711.26|18711.26|18711.26|18711.26|18710.74|18710.74|0
1620123940000|2021-05-04 10:25:40|18709.84|18709.84|18709.84|18709.84|18709.84|18709.84|18709.84|18709.84|0
1620123950000|2021-05-04 10:25:50|18709.04|18709.04|18709.04|18709.04|18709.04|18709.04|18709.04|18709.04|0
1620124000000|2021-05-04 10:26:40|18708.13|18708.13|18708.13|18708.13|18708.13|18708.13|18708.13|18708.13|0
1620124020000|2021-05-04 10:27:00|18707.93|18707.93|18707.93|18707.93|18707.93|18707.93|18707.93|18707.93|0
1620124030000|2021-05-04 10:27:10|18708.15|18708.15|18708.15|18708.15|18708.15|18708.15|18708.15|18708.15|0
1620124040000|2021-05-04 10:27:20|18705.83|18705.83|18708.66|18708.66|18708.66|18708.66|18705.83|18705.83|0
1620124060000|2021-05-04 10:27:40|18708.15|18708.15|18707.95|18707.95|18708.15|18708.15|18707.95|18707.95|0
1620124070000|2021-05-04 10:27:50|18707.14|18707.14|18707.95|18707.95|18707.95|18707.95|18707.14|18707.14|0
1620124080000|2021-05-04 10:28:00|18710.78|18710.78|18710.78|18710.78|18710.78|18710.78|18710.78|18710.78|0
1620124090000|2021-05-04 10:28:10|18711.8|18711.8|18711.58|18711.58|18711.8|18711.8|18711.58|18711.58|0
1620124100000|2021-05-04 10:28:20|18712.09|18712.09|18712.09|18712.09|18712.09|18712.09|18712.09|18712.09|0
1620124160000|2021-05-04 10:29:20|18712.3|18712.3|18713.2|18713.2|18713.2|18713.2|18712.3|18712.3|0
1620124170000|2021-05-04 10:29:30|18713.4|18713.4|18713.6|18713.6|18713.6|18713.6|18713.4|18713.4|0
1620124180000|2021-05-04 10:29:40|18714.15|18714.15|18714.15|18714.15|18714.15|18714.15|18714.15|18714.15|0
1620124200000|2021-05-04 10:30:00|18714.6|18714.6|18716.01|18716.01|18716.01|18716.01|18714.6|18714.6|0
1620124210000|2021-05-04 10:30:10|18716.21|18716.21|18718.43|18718.43|18718.43|18718.43|18716.21|18716.21|0
1620124220000|2021-05-04 10:30:20|18718.98|18718.98|18719.19|18719.19|18719.19|18719.19|18718.98|18718.98|0
1620124230000|2021-05-04 10:30:30|18718.64|18718.64|18718.64|18718.64|18718.64|18718.64|18718.64|18718.64|0
1620124260000|2021-05-04 10:31:00|18719.52|18719.52|18719.08|18719.08|18719.52|18719.52|18719.08|18719.08|0
1620124290000|2021-05-04 10:31:30|18719.3|18719.3|18719.3|18719.3|18719.3|18719.3|18719.3|18719.3|0
1620124300000|2021-05-04 10:31:40|18718.27|18718.27|18718.07|18718.07|18718.27|18718.27|18718.07|18718.07|0
1620124320000|2021-05-04 10:32:00|18718.58|18718.58|18720.39|18720.39|18720.39|18720.39|18718.58|18718.58|0
1620124340000|2021-05-04 10:32:20|18720.79|18720.79|18719.69|18719.69|18720.79|18720.79|18719.69|18719.69|0
1620124350000|2021-05-04 10:32:30|18718.89|18718.89|18718.89|18718.89|18718.89|18718.89|18718.89|18718.89|0
1620124360000|2021-05-04 10:32:40|18719.38|18719.38|18719.38|18719.38|18719.38|18719.38|18719.38|18719.38|0
1620124380000|2021-05-04 10:33:00|18720.28|18720.28|18720.28|18720.28|18720.28|18720.28|18720.28|18720.28|0
1620124400000|2021-05-04 10:33:20|18719.87|18719.87|18721.02|18721.02|18721.02|18721.02|18719.87|18719.87|0
1620124450000|2021-05-04 10:34:10|18719.61|18719.61|18719.61|18719.61|18719.61|18719.61|18719.61|18719.61|0
1620124510000|2021-05-04 10:35:10|18719.41|18719.41|18718.26|18718.26|18719.41|18719.41|18718.26|18718.26|0
1620124520000|2021-05-04 10:35:20|18719.67|18719.67|18719.67|18719.67|18719.67|18719.67|18719.67|18719.67|0
1620124530000|2021-05-04 10:35:30|18718.77|18718.77|18718.77|18718.77|18718.77|18718.77|18718.77|18718.77|0
1620124560000|2021-05-04 10:36:00|18719.32|18719.32|18717.27|18717.27|18719.32|18719.32|18717.27|18717.27|0
1620124570000|2021-05-04 10:36:10|18716.37|18716.37|18716.37|18716.37|18716.37|18716.37|18716.37|18716.37|0
1620124590000|2021-05-04 10:36:30|18714.95|18714.95|18713.31|18713.31|18714.95|18714.95|18713.31|18713.31|0
1620124620000|2021-05-04 10:37:00|18712.87|18712.87|18711.77|18711.77|18712.87|18712.87|18711.77|18711.77|0
1620124660000|2021-05-04 10:37:40|18711.36|18711.36|18711.36|18711.36|18711.36|18711.36|18711.36|18711.36|0
1620124700000|2021-05-04 10:38:20|18710.56|18710.56|18710.56|18710.56|18710.56|18710.56|18710.56|18710.56|0
1620124720000|2021-05-04 10:38:40|18707.73|18707.73|18707.73|18707.73|18707.73|18707.73|18707.73|18707.73|0
1620124730000|2021-05-04 10:38:50|18700.11|18700.11|18701.01|18701.01|18701.01|18701.01|18700.11|18700.11|0
1620124740000|2021-05-04 10:39:00|18701.82|18701.82|18701.82|18701.82|18701.82|18701.82|18701.82|18701.82|0
1620124750000|2021-05-04 10:39:10|18701.27|18701.27|18701.27|18701.27|18701.27|18701.27|18701.27|18701.27|0
1620124780000|2021-05-04 10:39:40|18700.36|18700.36|18700.36|18700.36|18700.36|18700.36|18700.36|18700.36|0
1620124800000|2021-05-04 10:40:00|18699.92|18699.92|18699.02|18699.02|18699.92|18699.92|18699.02|18699.02|0
1620124850000|2021-05-04 10:40:50|18698.82|18698.82|18695.39|18695.39|18698.82|18698.82|18695.39|18695.39|0
1620124860000|2021-05-04 10:41:00|18692.7|18692.7|18692.7|18692.7|18692.7|18692.7|18692.7|18692.7|0
1620124900000|2021-05-04 10:41:40|18693.85|18693.85|18693.85|18693.85|18693.85|18693.85|18693.85|18693.85|0
1620124960000|2021-05-04 10:42:40|18693.45|18693.45|18691.43|18691.43|18693.45|18693.45|18691.43|18691.43|0
1620124980000|2021-05-04 10:43:00|18688.6|18688.6|18683.33|18683.33|18688.6|18688.6|18683.33|18683.33|0
1620124990000|2021-05-04 10:43:10|18682.43|18682.43|18679.92|18679.92|18682.43|18682.43|18679.92|18679.92|0
1620125010000|2021-05-04 10:43:30|18681.97|18681.97|18683.67|18683.67|18683.67|18683.67|18681.97|18681.97|0
1620125050000|2021-05-04 10:44:10|18683.47|18683.47|18683.47|18683.47|18683.47|18683.47|18683.47|18683.47|0
1620125120000|2021-05-04 10:45:20|18682.32|18682.32|18684.13|18684.13|18684.13|18684.13|18682.32|18682.32|0
1620125140000|2021-05-04 10:45:40|18684.93|18684.93|18684.93|18684.93|18684.93|18684.93|18684.93|18684.93|0
1620125150000|2021-05-04 10:45:50|18685.83|18685.83|18690.12|18690.12|18690.12|18690.12|18685.83|18685.83|0
1620125160000|2021-05-04 10:46:00|18690.33|18690.33|18690.33|18690.33|18690.33|18690.33|18690.33|18690.33|0
1620125180000|2021-05-04 10:46:20|18692.13|18692.13|18689.92|18689.92|18692.13|18692.13|18689.57|18689.57|0
1620125190000|2021-05-04 10:46:30|18688.9|18688.9|18690.31|18690.31|18690.31|18690.31|18688.9|18688.9|0
1620125200000|2021-05-04 10:46:40|18690.83|18690.83|18690.83|18690.83|18690.83|18690.83|18690.83|18690.83|0
1620125220000|2021-05-04 10:47:00|18691.85|18691.85|18692.87|18692.87|18692.87|18692.87|18691.34|18691.34|0
1620125240000|2021-05-04 10:47:20|18692.36|18692.36|18691.85|18691.85|18692.36|18692.36|18691.85|18691.85|0
1620125250000|2021-05-04 10:47:30|18691.34|18691.34|18694.09|18694.09|18694.09|18694.09|18691.34|18691.34|0
1620125260000|2021-05-04 10:47:40|18693.88|18693.88|18694.86|18694.86|18694.86|18694.86|18693.88|18693.88|0
1620125270000|2021-05-04 10:47:50|18695.77|18695.77|18695.77|18695.77|18695.77|18695.77|18695.77|18695.77|0
1620125290000|2021-05-04 10:48:10|18695.25|18695.25|18695.25|18695.25|18695.25|18695.25|18695.25|18695.25|0
1620125320000|2021-05-04 10:48:40|18694.74|18694.74|18694.74|18694.74|18694.74|18694.74|18694.74|18694.74|0
1620125340000|2021-05-04 10:49:00|18696.16|18696.16|18696.36|18696.36|18696.36|18696.36|18696.16|18696.16|0
1620125400000|2021-05-04 10:50:00|18697.51|18697.51|18702.34|18702.34|18702.34|18702.34|18697.51|18697.51|0
1620125430000|2021-05-04 10:50:30|18701.53|18701.53|18701.53|18701.53|18701.53|18701.53|18701.53|18701.53|0
1620125470000|2021-05-04 10:51:10|18702.63|18702.63|18704.99|18704.99|18704.99|18704.99|18702.63|18702.63|0
1620125490000|2021-05-04 10:51:30|18705.19|18705.19|18705.19|18705.19|18705.19|18705.19|18705.19|18705.19|0
1620125510000|2021-05-04 10:51:50|18705.68|18705.68|18705.68|18705.68|18705.68|18705.68|18705.68|18705.68|0
1620125520000|2021-05-04 10:52:00|18706.89|18706.89|18707.91|18707.91|18707.91|18707.91|18706.89|18706.89|0
1620125560000|2021-05-04 10:52:40|18708.46|18708.46|18708.87|18708.87|18709.07|18709.07|18708.46|18708.46|0
1620125620000|2021-05-04 10:53:40|18715.94|18715.94|18719.16|18719.16|18719.16|18719.16|18715.94|18715.94|0
1620125630000|2021-05-04 10:53:50|18717.75|18717.75|18717.75|18717.75|18717.75|18717.75|18717.75|18717.75|0
1620125640000|2021-05-04 10:54:00|18718.55|18718.55|18720.56|18720.56|18720.56|18720.56|18718.55|18718.55|0
1620125650000|2021-05-04 10:54:10|18721.05|18721.05|18720.7|18720.7|18721.6|18721.6|18720.7|18720.7|0
1620125700000|2021-05-04 10:55:00|18722.31|18722.31|18728.66|18728.66|18728.66|18728.66|18722.31|18722.31|0
1620125710000|2021-05-04 10:55:10|18730.2|18730.2|18737.21|18737.21|18737.21|18737.21|18730.2|18730.2|0
1620125720000|2021-05-04 10:55:20|18738.36|18738.36|18742.2|18742.2|18742.2|18742.2|18738.36|18738.36|0
1620125730000|2021-05-04 10:55:30|18743.1|18743.1|18743.1|18743.1|18743.1|18743.1|18743.1|18743.1|0
1620125760000|2021-05-04 10:56:00|18750.25|18750.25|18753.81|18753.81|18753.81|18753.81|18750.25|18750.25|0
1620125770000|2021-05-04 10:56:10|18755.86|18755.86|18759.3|18759.3|18759.3|18759.3|18755.86|18755.86|0
1620125790000|2021-05-04 10:56:30|18762.9|18762.9|18763.81|18763.81|18763.81|18763.81|18762.9|18762.9|0
1620125820000|2021-05-04 10:57:00|18765.51|18765.51|18767.95|18767.95|18767.95|18767.95|18765.51|18765.51|0
1620125850000|2021-05-04 10:57:30|18770.78|18770.78|18773.2|18773.2|18773.2|18773.2|18770.78|18770.78|0
1620125870000|2021-05-04 10:57:50|18775.16|18775.16|18775.16|18775.16|18775.16|18775.16|18775.16|18775.16|0
1620125890000|2021-05-04 10:58:10|18776.18|18776.18|18776.18|18776.18|18776.18|18776.18|18776.18|18776.18|0
1620125900000|2021-05-04 10:58:20|18777.8|18777.8|18776.99|18776.99|18777.8|18777.8|18776.99|18776.99|0
1620125910000|2021-05-04 10:58:30|18777.8|18777.8|18781.18|18781.18|18782.33|18782.33|18777.8|18777.8|0
1620125920000|2021-05-04 10:58:40|18782.08|18782.08|18782.08|18782.08|18782.08|18782.08|18782.08|18782.08|0
1620125930000|2021-05-04 10:58:50|18782.75|18782.75|18782.75|18782.75|18782.75|18782.75|18782.75|18782.75|0
1620125940000|2021-05-04 10:59:00|18783.15|18783.15|18786.3|18786.3|18786.3|18786.3|18783.15|18783.15|0
1620125960000|2021-05-04 10:59:20|18787.72|18787.72|18785.79|18785.79|18787.72|18787.72|18785.79|18785.79|0
1620125970000|2021-05-04 10:59:30|18786.69|18786.69|18786.69|18786.69|18786.69|18786.69|18786.69|18786.69|0
1620125990000|2021-05-04 10:59:50|18789.52|18789.52|18787.1|18787.1|18789.52|18789.52|18787.1|18787.1|0
1620126000000|2021-05-04 11:00:00|18786.59|18786.59|18778.08|18778.08|18786.59|18786.59|18778.08|18778.08|0
1620126010000|2021-05-04 11:00:10|18777.56|18777.56|18776.66|18776.66|18777.56|18777.56|18776.66|18776.66|0
1620126060000|2021-05-04 11:01:00|18778.8|18778.8|18778.8|18778.8|18778.8|18778.8|18778.8|18778.8|0
1620126070000|2021-05-04 11:01:10|18779.56|18779.56|18779.56|18779.56|18779.56|18779.56|18779.56|18779.56|0
1620126090000|2021-05-04 11:01:30|18783.8|18783.8|18782.38|18782.38|18783.8|18783.8|18782.38|18782.38|0
1620126100000|2021-05-04 11:01:40|18781.48|18781.48|18781.48|18781.48|18781.48|18781.48|18781.48|18781.48|0
1620126110000|2021-05-04 11:01:50|18782.51|18782.51|18781.48|18781.48|18782.51|18782.51|18781.48|18781.48|0
1620126120000|2021-05-04 11:02:00|18783.78|18783.78|18783.78|18783.78|18783.78|18783.78|18782.63|18782.63|0
1620126130000|2021-05-04 11:02:10|18783.99|18783.99|18778.86|18778.86|18783.99|18783.99|18778.86|18778.86|0
1620126140000|2021-05-04 11:02:20|18777.25|18777.25|18775.83|18775.83|18777.25|18777.25|18775.83|18775.83|0
1620126150000|2021-05-04 11:02:30|18774.93|18774.93|18772.87|18772.87|18774.93|18774.93|18772.87|18772.87|0
1620126190000|2021-05-04 11:03:10|18774.29|18774.29|18775.31|18775.31|18775.31|18775.31|18774.29|18774.29|0
1620126210000|2021-05-04 11:03:30|18775.52|18775.52|18777.32|18777.32|18777.32|18777.32|18775.52|18775.52|0
1620126230000|2021-05-04 11:03:50|18778.73|18778.73|18778.73|18778.73|18778.73|18778.73|18778.73|18778.73|0
1620126250000|2021-05-04 11:04:10|18781.96|18781.96|18781.96|18781.96|18781.96|18781.96|18781.96|18781.96|0
1620126260000|2021-05-04 11:04:20|18781.15|18781.15|18780.35|18780.35|18781.15|18781.15|18780.35|18780.35|0
1620126280000|2021-05-04 11:04:40|18779.86|18779.86|18777.83|18777.83|18780.66|18780.66|18777.83|18777.83|0
1620126290000|2021-05-04 11:04:50|18776.68|18776.68|18776.73|18776.73|18777.83|18777.83|18776.68|18776.68|0
1620126300000|2021-05-04 11:05:00|18775.31|18775.31|18775.31|18775.31|18775.31|18775.31|18775.31|18775.31|0
1620126310000|2021-05-04 11:05:10|18776.73|18776.73|18776.73|18776.73|18776.73|18776.73|18776.73|18776.73|0
1620126350000|2021-05-04 11:05:50|18777.54|18777.54|18777.54|18777.54|18777.54|18777.54|18777.54|18777.54|0
1620126360000|2021-05-04 11:06:00|18771.56|18771.56|18770.14|18770.14|18771.56|18771.56|18770.14|18770.14|0
1620126370000|2021-05-04 11:06:10|18768.34|18768.34|18770.85|18770.85|18770.85|18770.85|18768.34|18768.34|0
1620126420000|2021-05-04 11:07:00|18771.66|18771.66|18772.47|18772.47|18772.47|18772.47|18771.66|18771.66|0
1620126440000|2021-05-04 11:07:20|18774.27|18774.27|18775.17|18775.17|18775.17|18775.17|18774.27|18774.27|0
1620126480000|2021-05-04 11:08:00|18778|18778|18778|18778|18778|18778|18778|18778|0
1620126550000|2021-05-04 11:09:10|18778.9|18778.9|18778.9|18778.9|18778.9|18778.9|18778.9|18778.9|0
1620126590000|2021-05-04 11:09:50|18778.39|18778.39|18778.39|18778.39|18778.39|18778.39|18778.39|18778.39|0
1620126620000|2021-05-04 11:10:20|18778.94|18778.94|18779.69|18779.69|18779.69|18779.69|18778.94|18778.94|0
1620126720000|2021-05-04 11:12:00|18779.14|18779.14|18779.14|18779.14|18779.14|18779.14|18779.14|18779.14|0
1620126730000|2021-05-04 11:12:10|18780.05|18780.05|18780.05|18780.05|18780.05|18780.05|18780.05|18780.05|0
1620126740000|2021-05-04 11:12:20|18778.63|18778.63|18778.63|18778.63|18778.63|18778.63|18778.63|18778.63|0
1620126790000|2021-05-04 11:13:10|18777.73|18777.73|18777.73|18777.73|18777.73|18777.73|18777.73|18777.73|0
1620126830000|2021-05-04 11:13:50|18776.83|18776.83|18775.92|18775.92|18776.83|18776.83|18775.92|18775.92|0
1620126910000|2021-05-04 11:15:10|18774.51|18774.51|18771|18771|18774.51|18774.51|18770.19|18770.19|0
1620126930000|2021-05-04 11:15:30|18771.4|18771.4|18774.11|18774.11|18774.11|18774.11|18771.4|18771.4|0
1620126960000|2021-05-04 11:16:00|18775.52|18775.52|18775.52|18775.52|18775.52|18775.52|18775.52|18775.52|0
1620126980000|2021-05-04 11:16:20|18778.23|18778.23|18778.84|18778.84|18780.66|18780.66|18778.23|18778.23|0
1620127020000|2021-05-04 11:17:00|18779.64|18779.64|18778.54|18778.54|18781.77|18781.77|18778.03|18778.03|0
1620127040000|2021-05-04 11:17:20|18777.93|18777.93|18777.53|18777.53|18777.93|18777.93|18777.53|18777.53|0
1620127050000|2021-05-04 11:17:30|18776.62|18776.62|18774.82|18774.82|18776.62|18776.62|18774.82|18774.82|0
1620127060000|2021-05-04 11:17:40|18773.67|18773.67|18773.67|18773.67|18773.67|18773.67|18773.67|18773.67|0
1620127080000|2021-05-04 11:18:00|18770.84|18770.84|18767.11|18767.11|18770.84|18770.84|18765.7|18765.7|0
1620127120000|2021-05-04 11:18:40|18768.52|18768.52|18768.52|18768.52|18768.52|18768.52|18768.52|18768.52|0
1620127130000|2021-05-04 11:18:50|18767.72|18767.72|18769.52|18769.52|18769.52|18769.52|18767.72|18767.72|0
1620127150000|2021-05-04 11:19:10|18770.04|18770.04|18770.04|18770.04|18770.04|18770.04|18770.04|18770.04|0
1620127160000|2021-05-04 11:19:20|18771.45|18771.45|18772.86|18772.86|18772.86|18772.86|18771.45|18771.45|0
1620127180000|2021-05-04 11:19:40|18775.57|18775.57|18775.57|18775.57|18775.57|18775.57|18775.57|18775.57|0
1620127190000|2021-05-04 11:19:50|18776.18|18776.18|18776.79|18776.79|18776.79|18776.79|18776.18|18776.18|0
1620127200000|2021-05-04 11:20:00|18776.59|18776.59|18781.49|18781.49|18781.49|18781.49|18776.59|18776.59|0
1620127210000|2021-05-04 11:20:10|18781.28|18781.28|18782.1|18782.1|18782.1|18782.1|18781.28|18781.28|0
1620127230000|2021-05-04 11:20:30|18783|18783|18782.1|18782.1|18783|18783|18782.1|18782.1|0
1620127250000|2021-05-04 11:20:50|18780.07|18780.07|18780.28|18780.28|18780.28|18780.28|18780.07|18780.07|0
1620127260000|2021-05-04 11:21:00|18778.86|18778.86|18776.25|18776.25|18778.86|18778.86|18776.25|18776.25|0
1620127270000|2021-05-04 11:21:10|18773.42|18773.42|18773.42|18773.42|18774.84|18774.84|18773.42|18773.42|0
1620127280000|2021-05-04 11:21:20|18771.91|18771.91|18765.03|18765.03|18771.91|18771.91|18765.03|18765.03|0
1620127290000|2021-05-04 11:21:30|18762.41|18762.41|18763.82|18763.82|18763.82|18763.82|18759.58|18759.58|0
1620127300000|2021-05-04 11:21:40|18763.27|18763.27|18763.27|18763.27|18763.27|18763.27|18763.27|18763.27|0
1620127310000|2021-05-04 11:21:50|18762.76|18762.76|18762.76|18762.76|18762.76|18762.76|18762.76|18762.76|0
1620127330000|2021-05-04 11:22:10|18761.34|18761.34|18759.93|18759.93|18761.34|18761.34|18759.93|18759.93|0
1620127340000|2021-05-04 11:22:20|18761.34|18761.34|18759.93|18759.93|18761.34|18761.34|18759.93|18759.93|0
1620127350000|2021-05-04 11:22:30|18758.51|18758.51|18759.03|18759.03|18759.03|18759.03|18757.61|18757.61|0
1620127360000|2021-05-04 11:22:40|18757.61|18757.61|18757.61|18757.61|18757.61|18757.61|18757.61|18757.61|0
1620127370000|2021-05-04 11:22:50|18756.39|18756.39|18754.98|18754.98|18756.39|18756.39|18754.98|18754.98|0
1620127380000|2021-05-04 11:23:00|18754.43|18754.43|18747.21|18747.21|18756.71|18756.71|18747.21|18747.21|0
1620127390000|2021-05-04 11:23:10|18748.63|18748.63|18748.63|18748.63|18748.63|18748.63|18748.63|18748.63|0
1620127410000|2021-05-04 11:23:30|18749.53|18749.53|18752.75|18752.75|18752.75|18752.75|18749.53|18749.53|0
1620127420000|2021-05-04 11:23:40|18749.92|18749.92|18746.7|18746.7|18749.92|18749.92|18746.7|18746.7|0
1620127450000|2021-05-04 11:24:10|18746.19|18746.19|18746.19|18746.19|18746.19|18746.19|18746.19|18746.19|0
1620127460000|2021-05-04 11:24:20|18744.77|18744.77|18742.77|18742.77|18744.77|18744.77|18741.36|18741.36|0
1620127480000|2021-05-04 11:24:40|18741.97|18741.97|18736.65|18736.65|18741.97|18741.97|18736.65|18736.65|0
1620127490000|2021-05-04 11:24:50|18737.14|18737.14|18737.14|18737.14|18737.14|18737.14|18737.14|18737.14|0
1620127500000|2021-05-04 11:25:00|18738.12|18738.12|18740.28|18740.28|18740.28|18740.28|18738.12|18738.12|0
1620127520000|2021-05-04 11:25:20|18740.69|18740.69|18740.89|18740.89|18740.89|18740.89|18740.69|18740.69|0
1620127570000|2021-05-04 11:26:10|18742.31|18742.31|18742.86|18742.86|18742.86|18742.86|18742.31|18742.31|0
1620127620000|2021-05-04 11:27:00|18742.45|18742.45|18741.65|18741.65|18742.45|18742.45|18741.65|18741.65|0
1620127650000|2021-05-04 11:27:30|18740.84|18740.84|18740.84|18740.84|18740.84|18740.84|18740.84|18740.84|0
1620127660000|2021-05-04 11:27:40|18740.33|18740.33|18737.72|18737.72|18740.33|18740.33|18737.72|18737.72|0
1620127670000|2021-05-04 11:27:50|18736.69|18736.69|18736.69|18736.69|18736.69|18736.69|18736.69|18736.69|0
1620127690000|2021-05-04 11:28:10|18736.18|18736.18|18736.18|18736.18|18736.18|18736.18|18736.18|18736.18|0
1620127720000|2021-05-04 11:28:40|18737.08|18737.08|18737.08|18737.08|18737.08|18737.08|18737.08|18737.08|0
1620127740000|2021-05-04 11:29:00|18737.98|18737.98|18738.89|18738.89|18738.89|18738.89|18737.98|18737.98|0
1620127780000|2021-05-04 11:29:40|18737.47|18737.47|18729.81|18729.81|18737.47|18737.47|18728.59|18728.59|0
1620127790000|2021-05-04 11:29:50|18730.62|18730.62|18728.3|18728.3|18731.13|18731.13|18728.3|18728.3|0
1620127800000|2021-05-04 11:30:00|18727.4|18727.4|18727.2|18727.2|18727.4|18727.4|18727.2|18727.2|0
1620127810000|2021-05-04 11:30:10|18726.65|18726.65|18726.65|18726.65|18726.65|18726.65|18726.65|18726.65|0
1620127830000|2021-05-04 11:30:30|18725.84|18725.84|18722.01|18722.01|18725.84|18725.84|18722.01|18722.01|0
1620127840000|2021-05-04 11:30:40|18716.31|18716.31|18715.21|18715.21|18716.31|18716.31|18715.21|18715.21|0
1620127850000|2021-05-04 11:30:50|18716.62|18716.62|18716.62|18716.62|18716.62|18716.62|18716.62|18716.62|0
1620127860000|2021-05-04 11:31:00|18715.72|18715.72|18712.61|18712.61|18715.72|18715.72|18712.61|18712.61|0
1620127870000|2021-05-04 11:31:10|18711.51|18711.51|18708.68|18708.68|18711.51|18711.51|18708.68|18708.68|0
1620127880000|2021-05-04 11:31:20|18707.27|18707.27|18704.95|18704.95|18707.27|18707.27|18704.95|18704.95|0
1620127890000|2021-05-04 11:31:30|18703.8|18703.8|18702.65|18702.65|18703.8|18703.8|18702.65|18702.65|0
1620127930000|2021-05-04 11:32:10|18702.14|18702.14|18701.63|18701.63|18702.14|18702.14|18701.63|18701.63|0
1620127950000|2021-05-04 11:32:30|18703.04|18703.04|18703.55|18703.55|18703.55|18703.55|18703.04|18703.04|0
1620127960000|2021-05-04 11:32:40|18704.07|18704.07|18704.07|18704.07|18704.07|18704.07|18704.07|18704.07|0
1620127970000|2021-05-04 11:32:50|18703.86|18703.86|18703.86|18703.86|18703.86|18703.86|18703.86|18703.86|0
1620127980000|2021-05-04 11:33:00|18701.94|18701.94|18701.73|18701.73|18701.94|18701.94|18701.73|18701.73|0
1620127990000|2021-05-04 11:33:10|18701.53|18701.53|18699.18|18699.18|18701.53|18701.53|18699.18|18699.18|0
1620128000000|2021-05-04 11:33:20|18698.07|18698.07|18698.07|18698.07|18698.07|18698.07|18698.07|18698.07|0
1620128010000|2021-05-04 11:33:30|18696.66|18696.66|18697.17|18697.17|18697.17|18697.17|18696.66|18696.66|0
1620128020000|2021-05-04 11:33:40|18696.27|18696.27|18696.27|18696.27|18696.27|18696.27|18696.27|18696.27|0
1620128030000|2021-05-04 11:33:50|18697.37|18697.37|18697.17|18697.17|18697.37|18697.37|18697.17|18697.17|0
1620128050000|2021-05-04 11:34:10|18697.97|18697.97|18697.97|18697.97|18697.97|18697.97|18697.97|18697.97|0
1620128070000|2021-05-04 11:34:30|18697.17|18697.17|18694.34|18694.34|18697.17|18697.17|18694.34|18694.34|0
1620128090000|2021-05-04 11:34:50|18692.08|18692.08|18692.08|18692.08|18692.08|18692.08|18692.08|18692.08|0
1620128110000|2021-05-04 11:35:10|18692.67|18692.67|18692.15|18692.15|18692.67|18692.67|18692.15|18692.15|0
1620128130000|2021-05-04 11:35:30|18691.35|18691.35|18691.64|18691.64|18692.15|18692.15|18691.35|18691.35|0
1620128140000|2021-05-04 11:35:40|18693.06|18693.06|18693.06|18693.06|18693.06|18693.06|18693.06|18693.06|0
1620128180000|2021-05-04 11:36:20|18692.54|18692.54|18683.14|18683.14|18692.54|18692.54|18683.14|18683.14|0
1620128190000|2021-05-04 11:36:30|18681.99|18681.99|18681.33|18681.33|18681.99|18681.99|18680.18|18680.18|0
1620128230000|2021-05-04 11:37:10|18680.82|18680.82|18680.82|18680.82|18680.82|18680.82|18680.82|18680.82|0
1620128250000|2021-05-04 11:37:30|18680.01|18680.01|18680.01|18680.01|18680.01|18680.01|18680.01|18680.01|0
1620128310000|2021-05-04 11:38:30|18679.61|18679.61|18679.61|18679.61|18679.61|18679.61|18679.61|18679.61|0
1620128340000|2021-05-04 11:39:00|18678.8|18678.8|18675.77|18675.77|18678.8|18678.8|18675.57|18675.57|0
1620128360000|2021-05-04 11:39:20|18674.75|18674.75|18672.45|18672.45|18674.75|18674.75|18671.04|18671.04|0
1620128370000|2021-05-04 11:39:30|18671.35|18671.35|18664.43|18664.43|18671.35|18671.35|18664.43|18664.43|0
1620128380000|2021-05-04 11:39:40|18663.63|18663.63|18656.51|18656.51|18663.63|18663.63|18656.51|18656.51|0
1620128390000|2021-05-04 11:39:50|18655.09|18655.09|18656.51|18656.51|18656.51|18656.51|18655.09|18655.09|0
1620128400000|2021-05-04 11:40:00|18657.02|18657.02|18654.21|18654.21|18657.53|18657.53|18654.21|18654.21|0
1620128410000|2021-05-04 11:40:10|18652.51|18652.51|18617.85|18617.85|18652.51|18652.51|18617.85|18617.85|0
1620128420000|2021-05-04 11:40:20|18616.87|18616.87|18609.79|18609.79|18617.02|18617.02|18608.91|18608.91|0
1620128430000|2021-05-04 11:40:30|18608.47|18608.47|18604.95|18604.95|18608.47|18608.47|18604.44|18604.44|0
1620128440000|2021-05-04 11:40:40|18603.13|18603.13|18598.65|18598.65|18603.13|18603.13|18598.24|18598.24|0
1620128450000|2021-05-04 11:40:50|18599.46|18599.46|18597.6|18597.6|18599.46|18599.46|18596.7|18596.7|0
1620128460000|2021-05-04 11:41:00|18595.99|18595.99|18591.55|18591.55|18595.99|18595.99|18591.35|18591.35|0
1620128470000|2021-05-04 11:41:10|18591.35|18591.35|18588.37|18588.37|18593.47|18593.47|18588.37|18588.37|0
1620128480000|2021-05-04 11:41:20|18587.85|18587.85|18583.61|18583.61|18588.06|18588.06|18583.61|18583.61|0
1620128490000|2021-05-04 11:41:30|18582.71|18582.71|18582.41|18582.41|18582.71|18582.71|18578.78|18578.78|0
1620128500000|2021-05-04 11:41:40|18584.22|18584.22|18588.56|18588.56|18588.56|18588.56|18582.39|18582.39|0
1620128510000|2021-05-04 11:41:50|18584.11|18584.11|18582.49|18582.49|18584.11|18584.11|18582.49|18582.49|0
1620128520000|2021-05-04 11:42:00|18582.7|18582.7|18582.7|18582.7|18582.7|18582.7|18582.7|18582.7|0
1620128530000|2021-05-04 11:42:10|18584.11|18584.11|18589.27|18589.27|18589.27|18589.27|18584.11|18584.11|0
1620128540000|2021-05-04 11:42:20|18590.15|18590.15|18590.05|18590.05|18591.3|18591.3|18588.04|18588.04|0
1620128550000|2021-05-04 11:42:30|18591.08|18591.08|18592.82|18592.82|18592.82|18592.82|18591.08|18591.08|0
1620128560000|2021-05-04 11:42:40|18597.08|18597.08|18599.05|18599.05|18600.15|18600.15|18596.53|18596.53|0
1620128570000|2021-05-04 11:42:50|18597.63|18597.63|18600.57|18600.57|18602.38|18602.38|18597.63|18597.63|0
1620128580000|2021-05-04 11:43:00|18599.77|18599.77|18600.2|18600.2|18600.2|18600.2|18598.16|18598.16|0
1620128590000|2021-05-04 11:43:10|18599.18|18599.18|18600.72|18600.72|18600.72|18600.72|18599.18|18599.18|0
1620128600000|2021-05-04 11:43:20|18601.52|18601.52|18601.52|18601.52|18601.52|18601.52|18601.52|18601.52|0
1620128610000|2021-05-04 11:43:30|18601.01|18601.01|18602.55|18602.55|18602.55|18602.55|18601.01|18601.01|0
1620128620000|2021-05-04 11:43:40|18603.21|18603.21|18605.98|18605.98|18605.98|18605.98|18603.21|18603.21|0
1620128630000|2021-05-04 11:43:50|18606.18|18606.18|18610.54|18610.54|18613.74|18613.74|18606.18|18606.18|0
1620128640000|2021-05-04 11:44:00|18610.34|18610.34|18607.71|18607.71|18610.54|18610.54|18607.71|18607.71|0
1620128650000|2021-05-04 11:44:10|18607.2|18607.2|18607.51|18607.51|18607.51|18607.51|18607|18607|0
1620128660000|2021-05-04 11:44:20|18607|18607|18606.8|18606.8|18607|18607|18606.8|18606.8|0
1620128670000|2021-05-04 11:44:30|18608.72|18608.72|18611.55|18611.55|18611.55|18611.55|18608.72|18608.72|0
1620128680000|2021-05-04 11:44:40|18615.28|18615.28|18616.9|18616.9|18616.9|18616.9|18614.38|18614.38|0
1620128690000|2021-05-04 11:44:50|18617.41|18617.41|18615.87|18615.87|18617.41|18617.41|18615.87|18615.87|0
1620128700000|2021-05-04 11:45:00|18616.9|18616.9|18600.73|18600.73|18616.9|18616.9|18600.73|18600.73|0
1620128710000|2021-05-04 11:45:10|18599.92|18599.92|18599.04|18599.04|18599.92|18599.92|18596.89|18596.89|0
1620128720000|2021-05-04 11:45:20|18600.45|18600.45|18596.47|18596.47|18600.45|18600.45|18595.16|18595.16|0
1620128730000|2021-05-04 11:45:30|18596.67|18596.67|18598.21|18598.21|18598.21|18598.21|18596.67|18596.67|0
1620128750000|2021-05-04 11:45:50|18598.7|18598.7|18600.22|18600.22|18600.22|18600.22|18598.7|18598.7|0
1620128760000|2021-05-04 11:46:00|18600.73|18600.73|18596.28|18596.28|18600.73|18600.73|18596.28|18596.28|0
1620128770000|2021-05-04 11:46:10|18596.8|18596.8|18599.95|18599.95|18599.95|18599.95|18596.8|18596.8|0
1620128780000|2021-05-04 11:46:20|18599.14|18599.14|18597.3|18597.3|18599.14|18599.14|18596.79|18596.79|0
1620128790000|2021-05-04 11:46:30|18597.82|18597.82|18588.54|18588.54|18598.33|18598.33|18588.54|18588.54|0
1620128800000|2021-05-04 11:46:40|18588.1|18588.1|18585.68|18585.68|18588.1|18588.1|18585.68|18585.68|0
1620128810000|2021-05-04 11:46:50|18585.19|18585.19|18572.49|18572.49|18585.19|18585.19|18572.49|18572.49|0
1620128820000|2021-05-04 11:47:00|18574.1|18574.1|18574.83|18574.83|18574.83|18574.83|18573.29|18573.29|0
1620128830000|2021-05-04 11:47:10|18575.34|18575.34|18576.95|18576.95|18576.95|18576.95|18575.34|18575.34|0
1620128840000|2021-05-04 11:47:20|18576.55|18576.55|18578.57|18578.57|18578.57|18578.57|18576.55|18576.55|0
1620128860000|2021-05-04 11:47:40|18579.48|18579.48|18587.61|18587.61|18587.61|18587.61|18579.48|18579.48|0
1620128880000|2021-05-04 11:48:00|18591.73|18591.73|18591.94|18591.94|18591.94|18591.94|18591.73|18591.73|0
1620128890000|2021-05-04 11:48:10|18591.03|18591.03|18591.03|18591.03|18591.03|18591.03|18591.03|18591.03|0
1620128900000|2021-05-04 11:48:20|18590.83|18590.83|18587.46|18587.46|18590.83|18590.83|18587.46|18587.46|0
1620128910000|2021-05-04 11:48:30|18586.05|18586.05|18576.73|18576.73|18586.05|18586.05|18576.73|18576.73|0
1620128920000|2021-05-04 11:48:40|18575.71|18575.71|18576.42|18576.42|18576.42|18576.42|18575.27|18575.27|0
1620128940000|2021-05-04 11:49:00|18575.91|18575.91|18575.91|18575.91|18575.91|18575.91|18575.91|18575.91|0
1620128960000|2021-05-04 11:49:20|18577.44|18577.44|18576.38|18576.38|18577.44|18577.44|18576.38|18576.38|0
1620128970000|2021-05-04 11:49:30|18574.97|18574.97|18577.32|18577.32|18577.32|18577.32|18574.97|18574.97|0
1620128980000|2021-05-04 11:49:40|18578.22|18578.22|18578.22|18578.22|18578.22|18578.22|18578.22|18578.22|0
1620128990000|2021-05-04 11:49:50|18579.33|18579.33|18582.15|18582.15|18582.15|18582.15|18579.33|18579.33|0
1620129000000|2021-05-04 11:50:00|18581.25|18581.25|18578.81|18578.81|18581.25|18581.25|18578.81|18578.81|0
1620129010000|2021-05-04 11:50:10|18576.25|18576.25|18577.87|18577.87|18577.87|18577.87|18575.24|18575.24|0
1620129020000|2021-05-04 11:50:20|18578.68|18578.68|18578.68|18578.68|18578.68|18578.68|18578.68|18578.68|0
1620129030000|2021-05-04 11:50:30|18578.13|18578.13|18578.13|18578.13|18578.13|18578.13|18578.13|18578.13|0
1620129040000|2021-05-04 11:50:40|18575.3|18575.3|18570.15|18570.15|18575.3|18575.3|18570.15|18570.15|0
1620129050000|2021-05-04 11:50:50|18569.25|18569.25|18570.86|18570.86|18570.86|18570.86|18569.25|18569.25|0
1620129060000|2021-05-04 11:51:00|18571.41|18571.41|18568.97|18568.97|18571.41|18571.41|18568.97|18568.97|0
1620129070000|2021-05-04 11:51:10|18570.58|18570.58|18572.22|18572.22|18572.22|18572.22|18570.58|18570.58|0
1620129080000|2021-05-04 11:51:20|18574.92|18574.92|18574.92|18574.92|18574.92|18574.92|18574.92|18574.92|0
1620129090000|2021-05-04 11:51:30|18575.43|18575.43|18576.99|18576.99|18577.4|18577.4|18575.43|18575.43|0
1620129100000|2021-05-04 11:51:40|18577.2|18577.2|18580.55|18580.55|18580.55|18580.55|18577.2|18577.2|0
1620129110000|2021-05-04 11:51:50|18582.35|18582.35|18587.04|18587.04|18587.04|18587.04|18582.35|18582.35|0
1620129120000|2021-05-04 11:52:00|18587.85|18587.85|18586.54|18586.54|18587.85|18587.85|18586.54|18586.54|0
1620129140000|2021-05-04 11:52:20|18590.18|18590.18|18596.22|18596.22|18596.22|18596.22|18590.18|18590.18|0
1620129150000|2021-05-04 11:52:30|18597.84|18597.84|18597.84|18597.84|18597.84|18597.84|18597.84|18597.84|0
1620129180000|2021-05-04 11:53:00|18599.25|18599.25|18599.25|18599.25|18599.25|18599.25|18599.25|18599.25|0
1620129240000|2021-05-04 11:54:00|18597.45|18597.45|18597.45|18597.45|18597.45|18597.45|18597.45|18597.45|0
1620129270000|2021-05-04 11:54:30|18596.54|18596.54|18595.05|18595.05|18596.54|18596.54|18593.52|18593.52|0
1620129280000|2021-05-04 11:54:40|18595.72|18595.72|18595.72|18595.72|18595.72|18595.72|18595.72|18595.72|0
1620129290000|2021-05-04 11:54:50|18596.62|18596.62|18596.62|18596.62|18596.62|18596.62|18596.62|18596.62|0
1620129310000|2021-05-04 11:55:10|18595.2|18595.2|18595.2|18595.2|18595.2|18595.2|18595.2|18595.2|0
1620129320000|2021-05-04 11:55:20|18593.59|18593.59|18593.59|18593.59|18593.59|18593.59|18593.59|18593.59|0
1620129330000|2021-05-04 11:55:30|18593.08|18593.08|18593.08|18593.08|18593.08|18593.08|18593.08|18593.08|0
1620129340000|2021-05-04 11:55:40|18591.28|18591.28|18591.28|18591.28|18591.28|18591.28|18591.28|18591.28|0
1620129380000|2021-05-04 11:56:20|18592.89|18592.89|18592.89|18592.89|18592.89|18592.89|18592.89|18592.89|0
1620129390000|2021-05-04 11:56:30|18594.3|18594.3|18594.3|18594.3|18594.3|18594.3|18594.3|18594.3|0
1620129400000|2021-05-04 11:56:40|18595.72|18595.72|18595.72|18595.72|18595.72|18595.72|18595.72|18595.72|0
1620129410000|2021-05-04 11:56:50|18596.62|18596.62|18596.62|18596.62|18596.62|18596.62|18596.62|18596.62|0
1620129430000|2021-05-04 11:57:10|18598.42|18598.42|18598.42|18598.42|18598.42|18598.42|18598.42|18598.42|0
1620129440000|2021-05-04 11:57:20|18599.84|18599.84|18599.33|18599.33|18600.74|18600.74|18599.33|18599.33|0
1620129460000|2021-05-04 11:57:40|18600.98|18600.98|18600.98|18600.98|18600.98|18600.98|18600.98|18600.98|0
1620129470000|2021-05-04 11:57:50|18601.78|18601.78|18601.63|18601.63|18601.78|18601.78|18599.33|18599.33|0
1620129480000|2021-05-04 11:58:00|18601.11|18601.11|18601.11|18601.11|18601.11|18601.11|18601.11|18601.11|0
1620129490000|2021-05-04 11:58:10|18599.7|18599.7|18599.7|18599.7|18599.7|18599.7|18599.7|18599.7|0
1620129510000|2021-05-04 11:58:30|18600.14|18600.14|18600.14|18600.14|18600.14|18600.14|18600.14|18600.14|0
1620129520000|2021-05-04 11:58:40|18598.34|18598.34|18597.43|18597.43|18598.34|18598.34|18597.43|18597.43|0
1620129540000|2021-05-04 11:59:00|18596.63|18596.63|18596.14|18596.14|18596.63|18596.63|18596.14|18596.14|0
1620129550000|2021-05-04 11:59:10|18595.65|18595.65|18595.65|18595.65|18595.65|18595.65|18595.65|18595.65|0
1620129560000|2021-05-04 11:59:20|18593.84|18593.84|18593.84|18593.84|18593.84|18593.84|18593.84|18593.84|0
1620129570000|2021-05-04 11:59:30|18594.75|18594.75|18594.45|18594.45|18594.75|18594.75|18593.94|18593.94|0
1620129580000|2021-05-04 11:59:40|18596.75|18596.75|18596.75|18596.75|18596.75|18596.75|18596.75|18596.75|0
1620129590000|2021-05-04 11:59:50|18595.34|18595.34|18596.14|18596.14|18596.14|18596.14|18595.34|18595.34|0
1620129610000|2021-05-04 12:00:10|18598.97|18598.97|18598.97|18598.97|18598.97|18598.97|18598.97|18598.97|0
1620129620000|2021-05-04 12:00:20|18597.56|18597.56|18597.56|18597.56|18597.56|18597.56|18597.56|18597.56|0
1620129640000|2021-05-04 12:00:40|18597.05|18597.05|18597.05|18597.05|18597.05|18597.05|18597.05|18597.05|0
1620129650000|2021-05-04 12:00:50|18595.63|18595.63|18595.63|18595.63|18595.63|18595.63|18595.63|18595.63|0
1620129660000|2021-05-04 12:01:00|18597.44|18597.44|18597.84|18597.84|18597.84|18597.84|18597.44|18597.44|0
1620129670000|2021-05-04 12:01:10|18597.04|18597.04|18596.23|18596.23|18597.04|18597.04|18596.23|18596.23|0
1620129680000|2021-05-04 12:01:20|18595.82|18595.82|18596.23|18596.23|18596.23|18596.23|18595.82|18595.82|0
1620129700000|2021-05-04 12:01:40|18590.66|18590.66|18584.99|18584.99|18590.66|18590.66|18584.09|18584.09|0
1620129710000|2021-05-04 12:01:50|18585.89|18585.89|18585.89|18585.89|18585.89|18585.89|18585.89|18585.89|0
1620129720000|2021-05-04 12:02:00|18587.31|18587.31|18587.31|18587.31|18587.31|18587.31|18587.31|18587.31|0
1620129730000|2021-05-04 12:02:10|18588.41|18588.41|18588.41|18588.41|18588.81|18588.81|18588.41|18588.41|0
1620129740000|2021-05-04 12:02:20|18587.51|18587.51|18582.68|18582.68|18587.51|18587.51|18582.68|18582.68|0
1620129760000|2021-05-04 12:02:40|18578.95|18578.95|18578.95|18578.95|18578.95|18578.95|18578.95|18578.95|0
1620129820000|2021-05-04 12:03:40|18576.12|18576.12|18576.12|18576.12|18576.12|18576.12|18576.12|18576.12|0
1620129830000|2021-05-04 12:03:50|18577.03|18577.03|18577.03|18577.03|18577.03|18577.03|18577.03|18577.03|0
1620129840000|2021-05-04 12:04:00|18576.51|18576.51|18576.51|18576.51|18576.51|18576.51|18576.51|18576.51|0
1620129850000|2021-05-04 12:04:10|18575.1|18575.1|18573.29|18573.29|18575.1|18575.1|18573.29|18573.29|0
1620129860000|2021-05-04 12:04:20|18571.88|18571.88|18573.29|18573.29|18573.29|18573.29|18571.68|18571.68|0
1620129870000|2021-05-04 12:04:30|18574.2|18574.2|18572.78|18572.78|18574.2|18574.2|18572.78|18572.78|0
1620129880000|2021-05-04 12:04:40|18572.27|18572.27|18572.27|18572.27|18572.27|18572.27|18572.27|18572.27|0
1620129900000|2021-05-04 12:05:00|18569.85|18569.85|18566.83|18566.83|18569.85|18569.85|18566.83|18566.83|0
1620129910000|2021-05-04 12:05:10|18566.31|18566.31|18562.07|18562.07|18566.31|18566.31|18562.07|18562.07|0
1620129920000|2021-05-04 12:05:20|18560.92|18560.92|18561.33|18561.33|18561.53|18561.53|18560.92|18560.92|0
1620129930000|2021-05-04 12:05:30|18561.53|18561.53|18561.53|18561.53|18561.53|18561.53|18561.53|18561.53|0
1620129940000|2021-05-04 12:05:40|18558.83|18558.83|18560.24|18560.24|18560.24|18560.24|18558.83|18558.83|0
1620129970000|2021-05-04 12:06:10|18557.41|18557.41|18559.73|18559.73|18559.73|18559.73|18557.41|18557.41|0
1620129990000|2021-05-04 12:06:30|18558.7|18558.7|18558.7|18558.7|18558.7|18558.7|18558.7|18558.7|0
1620130010000|2021-05-04 12:06:50|18557.8|18557.8|18558.61|18558.61|18558.61|18558.61|18557.8|18557.8|0
1620130020000|2021-05-04 12:07:00|18560.02|18560.02|18560.02|18560.02|18560.02|18560.02|18560.02|18560.02|0
1620130030000|2021-05-04 12:07:10|18558.61|18558.61|18558.61|18558.61|18558.61|18558.61|18558.61|18558.61|0
1620130040000|2021-05-04 12:07:20|18557.19|18557.19|18555.78|18555.78|18557.19|18557.19|18555.78|18555.78|0
1620130050000|2021-05-04 12:07:30|18557.19|18557.19|18557.19|18557.19|18557.19|18557.19|18557.19|18557.19|0
1620130060000|2021-05-04 12:07:40|18558.61|18558.61|18561.44|18561.44|18561.44|18561.44|18558.61|18558.61|0
1620130070000|2021-05-04 12:07:50|18560.02|18560.02|18560.02|18560.02|18560.02|18560.02|18560.02|18560.02|0
1620130080000|2021-05-04 12:08:00|18557.19|18557.19|18557.19|18557.19|18557.19|18557.19|18557.19|18557.19|0
1620130090000|2021-05-04 12:08:10|18558|18558|18562.44|18562.44|18562.44|18562.44|18558|18558|0
1620130100000|2021-05-04 12:08:20|18561.63|18561.63|18558.81|18558.81|18561.63|18561.63|18558.81|18558.81|0
1620130110000|2021-05-04 12:08:30|18556.76|18556.76|18558.17|18558.17|18558.17|18558.17|18556.76|18556.76|0
1620130120000|2021-05-04 12:08:40|18558.29|18558.29|18557.78|18557.78|18558.29|18558.29|18557.78|18557.78|0
1620130130000|2021-05-04 12:08:50|18558.68|18558.68|18553.23|18553.23|18558.68|18558.68|18553.23|18553.23|0
1620130140000|2021-05-04 12:09:00|18552.79|18552.79|18552.79|18552.79|18552.79|18552.79|18552.13|18552.13|0
1620130150000|2021-05-04 12:09:10|18551.99|18551.99|18549.67|18549.67|18551.99|18551.99|18549.67|18549.67|0
1620130160000|2021-05-04 12:09:20|18550.18|18550.18|18549.08|18549.08|18550.18|18550.18|18549.08|18549.08|0
1620130170000|2021-05-04 12:09:30|18551.39|18551.39|18551.39|18551.39|18551.39|18551.39|18551.39|18551.39|0
1620130180000|2021-05-04 12:09:40|18552.3|18552.3|18556.78|18556.78|18556.78|18556.78|18552.3|18552.3|0
1620130200000|2021-05-04 12:10:00|18559.61|18559.61|18561.02|18561.02|18561.02|18561.02|18559.61|18559.61|0
1620130210000|2021-05-04 12:10:10|18560.82|18560.82|18560.82|18560.82|18560.82|18560.82|18560.82|18560.82|0
1620130220000|2021-05-04 12:10:20|18559.92|18559.92|18559.35|18559.35|18559.92|18559.92|18557.56|18557.56|0
1620130230000|2021-05-04 12:10:30|18558.84|18558.84|18559.04|18559.04|18559.04|18559.04|18558.84|18558.84|0
1620130240000|2021-05-04 12:10:40|18558.64|18558.64|18559.44|18559.44|18559.44|18559.44|18558.64|18558.64|0
1620130250000|2021-05-04 12:10:50|18558.64|18558.64|18547.55|18547.55|18558.64|18558.64|18547.33|18547.33|0
1620130260000|2021-05-04 12:11:00|18547.34|18547.34|18546.73|18546.73|18547.34|18547.34|18546.73|18546.73|0
1620130290000|2021-05-04 12:11:30|18545.83|18545.83|18545.83|18545.83|18545.83|18545.83|18545.83|18545.83|0
1620130300000|2021-05-04 12:11:40|18547.16|18547.16|18549.03|18549.03|18549.03|18549.03|18547.16|18547.16|0
1620130320000|2021-05-04 12:12:00|18549.84|18549.84|18549.84|18549.84|18549.84|18549.84|18549.03|18549.03|0
1620130330000|2021-05-04 12:12:10|18549.03|18549.03|18549.03|18549.03|18549.03|18549.03|18549.03|18549.03|0
1620130350000|2021-05-04 12:12:30|18549.93|18549.93|18549.93|18549.93|18549.93|18549.93|18549.93|18549.93|0
1620130360000|2021-05-04 12:12:40|18551.03|18551.03|18551.03|18551.03|18551.03|18551.03|18551.03|18551.03|0
1620130430000|2021-05-04 12:13:50|18550.83|18550.83|18549.03|18549.03|18550.83|18550.83|18549.03|18549.03|0
1620130450000|2021-05-04 12:14:10|18550.44|18550.44|18547.22|18547.22|18550.44|18550.44|18547.22|18547.22|0
1620130470000|2021-05-04 12:14:30|18546.67|18546.67|18545.55|18545.55|18546.67|18546.67|18545.55|18545.55|0
1620130480000|2021-05-04 12:14:40|18546.06|18546.06|18547.67|18547.67|18547.67|18547.67|18546.06|18546.06|0
1620130510000|2021-05-04 12:15:10|18548.48|18548.48|18541.48|18541.48|18548.48|18548.48|18541.48|18541.48|0
1620130530000|2021-05-04 12:15:30|18540.99|18540.99|18540.99|18540.99|18540.99|18540.99|18540.99|18540.99|0
1620130540000|2021-05-04 12:15:40|18541.97|18541.97|18541.97|18541.97|18541.97|18541.97|18541.97|18541.97|0
1620130560000|2021-05-04 12:16:00|18541.06|18541.06|18541.55|18541.55|18541.55|18541.55|18541.06|18541.06|0
1620130570000|2021-05-04 12:16:10|18540.14|18540.14|18539.24|18539.24|18540.14|18540.14|18538.78|18538.78|0
1620130580000|2021-05-04 12:16:20|18539.04|18539.04|18540.45|18540.45|18540.45|18540.45|18539.04|18539.04|0
1620130590000|2021-05-04 12:16:30|18542.26|18542.26|18542.26|18542.26|18542.26|18542.26|18542.26|18542.26|0
1620130610000|2021-05-04 12:16:50|18544.56|18544.56|18545.17|18545.17|18545.17|18545.17|18544.56|18544.56|0
1620130630000|2021-05-04 12:17:10|18543.55|18543.55|18536.95|18536.95|18543.55|18543.55|18536.95|18536.95|0
1620130640000|2021-05-04 12:17:20|18538.56|18538.56|18538.56|18538.56|18538.56|18538.56|18538.56|18538.56|0
1620130650000|2021-05-04 12:17:30|18537.75|18537.75|18537.75|18537.75|18537.75|18537.75|18537.75|18537.75|0
1620130660000|2021-05-04 12:17:40|18536.14|18536.14|18536.95|18536.95|18536.95|18536.95|18536.14|18536.14|0
1620130670000|2021-05-04 12:17:50|18535.02|18535.02|18535.02|18535.02|18535.02|18535.02|18535.02|18535.02|0
1620130680000|2021-05-04 12:18:00|18533.61|18533.61|18531.52|18531.52|18533.61|18533.61|18531.52|18531.52|0
1620130690000|2021-05-04 12:18:10|18530.11|18530.11|18531.52|18531.52|18531.52|18531.52|18530.11|18530.11|0
1620130700000|2021-05-04 12:18:20|18532.42|18532.42|18536.67|18536.67|18536.67|18536.67|18532.42|18532.42|0
1620130710000|2021-05-04 12:18:30|18537.57|18537.57|18537.57|18537.57|18537.57|18537.57|18537.57|18537.57|0
1620130720000|2021-05-04 12:18:40|18539.18|18539.18|18542.9|18542.9|18542.9|18542.9|18539.18|18539.18|0
1620130730000|2021-05-04 12:18:50|18543.51|18543.51|18543.51|18543.51|18543.51|18543.51|18543.51|18543.51|0
1620130750000|2021-05-04 12:19:10|18543.28|18543.28|18544.7|18544.7|18544.7|18544.7|18543.28|18543.28|0
1620130760000|2021-05-04 12:19:20|18543.28|18543.28|18539.87|18539.87|18543.28|18543.28|18539.87|18539.87|0
1620130770000|2021-05-04 12:19:30|18539.32|18539.32|18539.32|18539.32|18539.32|18539.32|18539.32|18539.32|0
1620130790000|2021-05-04 12:19:50|18540.73|18540.73|18543.09|18543.09|18543.09|18543.09|18540.73|18540.73|0
1620130820000|2021-05-04 12:20:20|18544.19|18544.19|18544.19|18544.19|18544.19|18544.19|18543.98|18543.98|0
1620130850000|2021-05-04 12:20:50|18544.74|18544.74|18544.52|18544.52|18544.74|18544.74|18544.52|18544.52|0
1620130860000|2021-05-04 12:21:00|18543.42|18543.42|18539.75|18539.75|18543.42|18543.42|18539.75|18539.75|0
1620130870000|2021-05-04 12:21:10|18539.26|18539.26|18538.16|18538.16|18539.32|18539.32|18538.16|18538.16|0
1620130880000|2021-05-04 12:21:20|18537.36|18537.36|18525.7|18525.7|18537.36|18537.36|18525.7|18525.7|0
1620130910000|2021-05-04 12:21:50|18528.14|18528.14|18529.46|18529.46|18529.46|18529.46|18528.14|18528.14|0
1620130950000|2021-05-04 12:22:30|18530.36|18530.36|18532.66|18532.66|18532.66|18532.66|18530.36|18530.36|0
1620130960000|2021-05-04 12:22:40|18531.76|18531.76|18530.85|18530.85|18531.76|18531.76|18530.85|18530.85|0
1620130970000|2021-05-04 12:22:50|18529.44|18529.44|18529.44|18529.44|18529.44|18529.44|18529.44|18529.44|0
1620130990000|2021-05-04 12:23:10|18529.95|18529.95|18527.93|18527.93|18529.95|18529.95|18527.93|18527.93|0
1620131030000|2021-05-04 12:23:50|18529.34|18529.34|18529.34|18529.34|18529.34|18529.34|18529.34|18529.34|0
1620131040000|2021-05-04 12:24:00|18530.49|18530.49|18530.49|18530.49|18530.49|18530.49|18530.49|18530.49|0
1620131060000|2021-05-04 12:24:20|18530.98|18530.98|18530.98|18530.98|18530.98|18530.98|18530.98|18530.98|0
1620131090000|2021-05-04 12:24:50|18533.19|18533.19|18534|18534|18534|18534|18533.19|18533.19|0
1620131100000|2021-05-04 12:25:00|18536.83|18536.83|18543.24|18543.24|18543.24|18543.24|18536.83|18536.83|0
1620131120000|2021-05-04 12:25:20|18542.73|18542.73|18542.73|18542.73|18542.73|18542.73|18542.73|18542.73|0
1620131130000|2021-05-04 12:25:30|18542.32|18542.32|18541.22|18541.22|18542.32|18542.32|18541.22|18541.22|0
1620131140000|2021-05-04 12:25:40|18541.42|18541.42|18541.42|18541.42|18541.42|18541.42|18541.42|18541.42|0
1620131150000|2021-05-04 12:25:50|18542.32|18542.32|18549.28|18549.28|18549.28|18549.28|18542.32|18542.32|0
1620131160000|2021-05-04 12:26:00|18548.48|18548.48|18548.75|18548.75|18550.28|18550.28|18548.48|18548.48|0
1620131170000|2021-05-04 12:26:10|18547.94|18547.94|18548.84|18548.84|18548.84|18548.84|18547.04|18547.04|0
1620131180000|2021-05-04 12:26:20|18549.35|18549.35|18549.35|18549.35|18549.35|18549.35|18549.35|18549.35|0
1620131190000|2021-05-04 12:26:30|18550.26|18550.26|18550.26|18550.26|18550.26|18550.26|18550.26|18550.26|0
1620131200000|2021-05-04 12:26:40|18551.16|18551.16|18551.16|18551.16|18551.16|18551.16|18551.16|18551.16|0
1620131210000|2021-05-04 12:26:50|18549.35|18549.35|18549.35|18549.35|18549.35|18549.35|18549.35|18549.35|0
1620131220000|2021-05-04 12:27:00|18550.33|18550.33|18551.9|18551.9|18552.7|18552.7|18550.33|18550.33|0
1620131240000|2021-05-04 12:27:20|18552.41|18552.41|18553.51|18553.51|18553.51|18553.51|18552.41|18552.41|0
1620131250000|2021-05-04 12:27:30|18554.32|18554.32|18554.57|18554.57|18554.57|18554.57|18552.61|18552.61|0
1620131260000|2021-05-04 12:27:40|18555.38|18555.38|18554.66|18554.66|18556.22|18556.22|18553.51|18553.51|0
1620131280000|2021-05-04 12:28:00|18555.17|18555.17|18555.69|18555.69|18555.69|18555.69|18555.17|18555.17|0
1620131340000|2021-05-04 12:29:00|18555.28|18555.28|18555.08|18555.08|18555.28|18555.28|18554.88|18554.88|0
1620131350000|2021-05-04 12:29:10|18556.69|18556.69|18555.88|18555.88|18556.69|18556.69|18555.88|18555.88|0
1620131370000|2021-05-04 12:29:30|18556.69|18556.69|18556.69|18556.69|18556.69|18556.69|18556.69|18556.69|0
1620131380000|2021-05-04 12:29:40|18555.79|18555.79|18555.79|18555.79|18555.79|18555.79|18555.79|18555.79|0
1620131390000|2021-05-04 12:29:50|18555.59|18555.59|18555.59|18555.59|18555.59|18555.59|18555.59|18555.59|0
1620131400000|2021-05-04 12:30:00|18555.39|18555.39|18555.39|18555.39|18555.39|18555.39|18555.39|18555.39|0
1620131420000|2021-05-04 12:30:20|18556.05|18556.05|18556.05|18556.05|18556.05|18556.05|18556.05|18556.05|0
1620131430000|2021-05-04 12:30:30|18556.85|18556.85|18568|18568|18568|18568|18556.85|18556.85|0
1620131440000|2021-05-04 12:30:40|18568.4|18568.4|18568.4|18568.4|18568.4|18568.4|18568.4|18568.4|0
1620131450000|2021-05-04 12:30:50|18568.81|18568.81|18568.81|18568.81|18568.81|18568.81|18568.81|18568.81|0
1620131460000|2021-05-04 12:31:00|18569.01|18569.01|18567.6|18567.6|18569.01|18569.01|18567.6|18567.6|0
1620131470000|2021-05-04 12:31:10|18569.01|18569.01|18569.01|18569.01|18569.01|18569.01|18566.18|18566.18|0
1620131480000|2021-05-04 12:31:20|18569.5|18569.5|18569.99|18569.99|18569.99|18569.99|18569.5|18569.5|0
1620131490000|2021-05-04 12:31:30|18569.09|18569.09|18568.89|18568.89|18569.09|18569.09|18568.89|18568.89|0
1620131500000|2021-05-04 12:31:40|18569.79|18569.79|18570.69|18570.69|18570.69|18570.69|18569.79|18569.79|0
1620131510000|2021-05-04 12:31:50|18569.79|18569.79|18569.79|18569.79|18569.79|18569.79|18569.79|18569.79|0
1620131520000|2021-05-04 12:32:00|18570.69|18570.69|18570.69|18570.69|18570.69|18570.69|18570.69|18570.69|0
1620131530000|2021-05-04 12:32:10|18570.2|18570.2|18569.71|18569.71|18570.2|18570.2|18569.71|18569.71|0
1620131570000|2021-05-04 12:32:50|18571.36|18571.36|18568.5|18568.5|18571.36|18571.36|18568.5|18568.5|0
1620131580000|2021-05-04 12:33:00|18569.6|18569.6|18568.54|18568.54|18569.6|18569.6|18568.54|18568.54|0
1620131600000|2021-05-04 12:33:20|18569.64|18569.64|18569.64|18569.64|18569.64|18569.64|18569.64|18569.64|0
1620131630000|2021-05-04 12:33:50|18569.84|18569.84|18569.84|18569.84|18569.84|18569.84|18569.84|18569.84|0
1620131640000|2021-05-04 12:34:00|18570.05|18570.05|18571.2|18571.2|18571.2|18571.2|18570.05|18570.05|0
1620131740000|2021-05-04 12:35:40|18570.99|18570.99|18570.99|18570.99|18570.99|18570.99|18570.99|18570.99|0
1620131750000|2021-05-04 12:35:50|18570.48|18570.48|18570.48|18570.48|18570.48|18570.48|18570.48|18570.48|0
1620131760000|2021-05-04 12:36:00|18571.51|18571.51|18573.21|18573.21|18573.21|18573.21|18571.51|18571.51|0
1620131790000|2021-05-04 12:36:30|18572.41|18572.41|18573.82|18573.82|18573.82|18573.82|18572.41|18572.41|0
1620131800000|2021-05-04 12:36:40|18573.62|18573.62|18573.62|18573.62|18573.62|18573.62|18573.62|18573.62|0
1620131810000|2021-05-04 12:36:50|18571.81|18571.81|18570.91|18570.91|18571.81|18571.81|18570.91|18570.91|0
1620131830000|2021-05-04 12:37:10|18570.01|18570.01|18569.46|18569.46|18570.01|18570.01|18569.46|18569.46|0
1620131900000|2021-05-04 12:38:20|18568.95|18568.95|18567.53|18567.53|18568.95|18568.95|18567.53|18567.53|0
1620131920000|2021-05-04 12:38:40|18568.56|18568.56|18569.72|18569.72|18571.17|18571.17|18568.56|18568.56|0
1620131950000|2021-05-04 12:39:10|18571.37|18571.37|18571.37|18571.37|18571.37|18571.37|18571.37|18571.37|0
1620131980000|2021-05-04 12:39:40|18572.78|18572.78|18572.78|18572.78|18572.78|18572.78|18572.78|18572.78|0
1620132000000|2021-05-04 12:40:00|18570.46|18570.46|18569.36|18569.36|18570.46|18570.46|18569.36|18569.36|0
1620132020000|2021-05-04 12:40:20|18567.75|18567.75|18567.75|18567.75|18567.75|18567.75|18567.75|18567.75|0
1620132030000|2021-05-04 12:40:30|18565.49|18565.49|18565.29|18565.29|18565.49|18565.49|18565.29|18565.29|0
1620132050000|2021-05-04 12:40:50|18562.81|18562.81|18558.77|18558.77|18562.81|18562.81|18557.86|18557.86|0
1620132060000|2021-05-04 12:41:00|18560.18|18560.18|18560.18|18560.18|18560.73|18560.73|18560.18|18560.18|0
1620132070000|2021-05-04 12:41:10|18559.98|18559.98|18559.98|18559.98|18559.98|18559.98|18559.98|18559.98|0
1620132080000|2021-05-04 12:41:20|18559.17|18559.17|18559.17|18559.17|18559.17|18559.17|18559.17|18559.17|0
1620132090000|2021-05-04 12:41:30|18558.27|18558.27|18558.27|18558.27|18558.27|18558.27|18558.27|18558.27|0
1620132100000|2021-05-04 12:41:40|18556.66|18556.66|18556.66|18556.66|18557.46|18557.46|18556.66|18556.66|0
1620132130000|2021-05-04 12:42:10|18556.15|18556.15|18554.7|18554.7|18556.15|18556.15|18554.7|18554.7|0
1620132140000|2021-05-04 12:42:20|18554.19|18554.19|18552.59|18552.59|18554.19|18554.19|18552.59|18552.59|0
1620132150000|2021-05-04 12:42:30|18552.08|18552.08|18552.08|18552.08|18552.08|18552.08|18552.08|18552.08|0
1620132180000|2021-05-04 12:43:00|18551.05|18551.05|18552.15|18552.15|18552.15|18552.15|18551.05|18551.05|0
1620132190000|2021-05-04 12:43:10|18552.7|18552.7|18556.39|18556.39|18557.27|18557.27|18552.36|18552.36|0
1620132200000|2021-05-04 12:43:20|18554.09|18554.09|18553.48|18553.48|18554.09|18554.09|18553.48|18553.48|0
1620132220000|2021-05-04 12:43:40|18552.93|18552.93|18552.07|18552.07|18552.93|18552.93|18552.07|18552.07|0
1620132230000|2021-05-04 12:43:50|18553.17|18553.17|18551.52|18551.52|18553.17|18553.17|18551.52|18551.52|0
1620132260000|2021-05-04 12:44:20|18552.5|18552.5|18552.5|18552.5|18552.5|18552.5|18552.5|18552.5|0
1620132280000|2021-05-04 12:44:40|18551.6|18551.6|18551.6|18551.6|18551.6|18551.6|18551.6|18551.6|0
1620132290000|2021-05-04 12:44:50|18550.99|18550.99|18550.99|18550.99|18550.99|18550.99|18550.99|18550.99|0
1620132300000|2021-05-04 12:45:00|18549.38|18549.38|18547.96|18547.96|18549.38|18549.38|18547.96|18547.96|0
1620132310000|2021-05-04 12:45:10|18547.16|18547.16|18546.18|18546.18|18547.16|18547.16|18546.18|18546.18|0
1620132320000|2021-05-04 12:45:20|18543.35|18543.35|18541.02|18541.02|18543.35|18543.35|18540.93|18540.93|0
1620132360000|2021-05-04 12:46:00|18542.43|18542.43|18541.02|18541.02|18542.43|18542.43|18541.02|18541.02|0
1620132380000|2021-05-04 12:46:20|18542.12|18542.12|18541.36|18541.36|18542.12|18542.12|18541.36|18541.36|0
1620132390000|2021-05-04 12:46:30|18540.81|18540.81|18540.81|18540.81|18540.81|18540.81|18540.81|18540.81|0
1620132400000|2021-05-04 12:46:40|18539.4|18539.4|18538.59|18538.59|18539.4|18539.4|18538.59|18538.59|0
1620132410000|2021-05-04 12:46:50|18537.79|18537.79|18537.58|18537.58|18537.79|18537.79|18537.58|18537.58|0
1620132420000|2021-05-04 12:47:00|18535.38|18535.38|18536.16|18536.16|18536.16|18536.16|18532.86|18532.86|0
1620132430000|2021-05-04 12:47:10|18535.75|18535.75|18535.75|18535.75|18535.75|18535.75|18535.75|18535.75|0
1620132440000|2021-05-04 12:47:20|18535.24|18535.24|18533.72|18533.72|18535.24|18535.24|18532.77|18532.77|0
1620132450000|2021-05-04 12:47:30|18534.23|18534.23|18533.21|18533.21|18534.23|18534.23|18533.21|18533.21|0
1620132460000|2021-05-04 12:47:40|18531.4|18531.4|18532.41|18532.41|18532.82|18532.82|18531.4|18531.4|0
1620132520000|2021-05-04 12:48:40|18533.44|18533.44|18533.44|18533.44|18533.44|18533.44|18533.44|18533.44|0
1620132530000|2021-05-04 12:48:50|18532.41|18532.41|18533.56|18533.56|18533.56|18533.56|18532.41|18532.41|0
1620132540000|2021-05-04 12:49:00|18535.18|18535.18|18538.78|18538.78|18538.78|18538.78|18535.18|18535.18|0
1620132550000|2021-05-04 12:49:10|18538.29|18538.29|18527.52|18527.52|18538.29|18538.29|18525.87|18525.87|0
1620132560000|2021-05-04 12:49:20|18525.32|18525.32|18527.73|18527.73|18527.73|18527.73|18524.43|18524.43|0
1620132590000|2021-05-04 12:49:50|18532.36|18532.36|18536.64|18536.64|18537.67|18537.67|18532.36|18532.36|0
1620132600000|2021-05-04 12:50:00|18536.13|18536.13|18536.13|18536.13|18536.13|18536.13|18536.13|18536.13|0
1620132620000|2021-05-04 12:50:20|18534.48|18534.48|18526.72|18526.72|18534.48|18534.48|18526.72|18526.72|0
1620132630000|2021-05-04 12:50:30|18527.6|18527.6|18527.6|18527.6|18527.6|18527.6|18527.6|18527.6|0
1620132640000|2021-05-04 12:50:40|18527.2|18527.2|18530.11|18530.11|18530.11|18530.11|18527.2|18527.2|0
1620132680000|2021-05-04 12:51:20|18529.5|18529.5|18529.7|18529.7|18529.7|18529.7|18529.5|18529.5|0
1620132690000|2021-05-04 12:51:30|18531.51|18531.51|18532.41|18532.41|18532.41|18532.41|18531.51|18531.51|0
1620132700000|2021-05-04 12:51:40|18534.46|18534.46|18545.04|18545.04|18545.04|18545.04|18534.46|18534.46|0
1620132710000|2021-05-04 12:51:50|18546.07|18546.07|18546.07|18546.07|18546.07|18546.07|18546.07|18546.07|0
1620132720000|2021-05-04 12:52:00|18548.9|18548.9|18548.9|18548.9|18548.9|18548.9|18548.9|18548.9|0
1620132740000|2021-05-04 12:52:20|18549.1|18549.1|18548.9|18548.9|18549.1|18549.1|18548.9|18548.9|0
1620132750000|2021-05-04 12:52:30|18549.3|18549.3|18549.71|18549.71|18549.71|18549.71|18549.3|18549.3|0
1620132760000|2021-05-04 12:52:40|18550.81|18550.81|18550.81|18550.81|18550.81|18550.81|18550.81|18550.81|0
1620132770000|2021-05-04 12:52:50|18550.61|18550.61|18550.61|18550.61|18550.61|18550.61|18550.61|18550.61|0
1620132780000|2021-05-04 12:53:00|18550.4|18550.4|18550.4|18550.4|18550.4|18550.4|18550.4|18550.4|0
1620132790000|2021-05-04 12:53:10|18551.82|18551.82|18550.4|18550.4|18551.82|18551.82|18550.4|18550.4|0
1620132810000|2021-05-04 12:53:30|18551.28|18551.28|18551.28|18551.28|18551.28|18551.28|18551.28|18551.28|0
1620132820000|2021-05-04 12:53:40|18549.08|18549.08|18549.08|18549.08|18549.08|18549.08|18549.08|18549.08|0
1620132840000|2021-05-04 12:54:00|18547.93|18547.93|18547.93|18547.93|18547.93|18547.93|18547.93|18547.93|0
1620132860000|2021-05-04 12:54:20|18548.84|18548.84|18551.97|18551.97|18552.69|18552.69|18547.03|18547.03|0
1620132870000|2021-05-04 12:54:30|18554.8|18554.8|18555.7|18555.7|18555.7|18555.7|18553.39|18553.39|0
1620132900000|2021-05-04 12:55:00|18558|18558|18559.16|18559.16|18559.16|18559.16|18558|18558|0
1620132910000|2021-05-04 12:55:10|18559.36|18559.36|18561.72|18561.72|18561.92|18561.92|18559.36|18559.36|0
1620132930000|2021-05-04 12:55:30|18564.14|18564.14|18565.11|18565.11|18565.11|18565.11|18564.14|18564.14|0
1620132940000|2021-05-04 12:55:40|18567.42|18567.42|18567.42|18567.42|18567.42|18567.42|18567.42|18567.42|0
1620132950000|2021-05-04 12:55:50|18569.22|18569.22|18571.64|18571.64|18571.64|18571.64|18569.22|18569.22|0
1620133000000|2021-05-04 12:56:40|18574.47|18574.47|18581.92|18581.92|18584.95|18584.95|18574.47|18574.47|0
1620133010000|2021-05-04 12:56:50|18583.53|18583.53|18585.95|18585.95|18585.95|18585.95|18583.53|18583.53|0
1620133020000|2021-05-04 12:57:00|18584.34|18584.34|18584.34|18584.34|18584.34|18584.34|18584.34|18584.34|0
1620133050000|2021-05-04 12:57:30|18584.54|18584.54|18584.54|18584.54|18584.54|18584.54|18584.54|18584.54|0
1620133060000|2021-05-04 12:57:40|18585.52|18585.52|18585.52|18585.52|18585.52|18585.52|18585.52|18585.52|0
1620133070000|2021-05-04 12:57:50|18585.32|18585.32|18585.32|18585.32|18585.32|18585.32|18585.32|18585.32|0
1620133090000|2021-05-04 12:58:10|18586.97|18586.97|18589.8|18589.8|18589.8|18589.8|18586.97|18586.97|0
1620133100000|2021-05-04 12:58:20|18588.7|18588.7|18589.27|18589.27|18589.69|18589.69|18588.15|18588.15|0
1620133120000|2021-05-04 12:58:40|18590.92|18590.92|18590.02|18590.02|18590.92|18590.92|18590.02|18590.02|0
1620133140000|2021-05-04 12:59:00|18589.11|18589.11|18589.11|18589.11|18589.11|18589.11|18589.11|18589.11|0
1620133150000|2021-05-04 12:59:10|18589.32|18589.32|18589.72|18589.72|18589.72|18589.72|18589.32|18589.32|0
1620133160000|2021-05-04 12:59:20|18589.5|18589.5|18589.5|18589.5|18590.31|18590.31|18589.5|18589.5|0
1620133170000|2021-05-04 12:59:30|18589.1|18589.1|18589.65|18589.65|18589.65|18589.65|18589.1|18589.1|0
1620133180000|2021-05-04 12:59:40|18588.23|18588.23|18588.23|18588.23|18588.23|18588.23|18588.23|18588.23|0
1620133190000|2021-05-04 12:59:50|18587.13|18587.13|18583.39|18583.39|18587.13|18587.13|18583.11|18583.11|0
1620133200000|2021-05-04 13:00:00|18582.29|18582.29|18582.29|18582.29|18582.29|18582.29|18582.29|18582.29|0
1620133220000|2021-05-04 13:00:20|18583.4|18583.4|18583.4|18583.4|18583.4|18583.4|18583.4|18583.4|0
1620133230000|2021-05-04 13:00:30|18582.3|18582.3|18581.78|18581.78|18582.3|18582.3|18581.78|18581.78|0
1620133250000|2021-05-04 13:00:50|18583.2|18583.2|18583.2|18583.2|18583.2|18583.2|18583.2|18583.2|0
1620133260000|2021-05-04 13:01:00|18581.39|18581.39|18581.39|18581.39|18581.39|18581.39|18581.39|18581.39|0
1620133280000|2021-05-04 13:01:20|18581.6|18581.6|18581.6|18581.6|18581.6|18581.6|18581.6|18581.6|0
1620133290000|2021-05-04 13:01:30|18581.39|18581.39|18581.39|18581.39|18581.39|18581.39|18581.39|18581.39|0
1620133300000|2021-05-04 13:01:40|18583.2|18583.2|18578.02|18578.02|18583.2|18583.2|18577.46|18577.46|0
1620133310000|2021-05-04 13:01:50|18577.21|18577.21|18574.91|18574.91|18577.21|18577.21|18574.91|18574.91|0
1620133320000|2021-05-04 13:02:00|18576.57|18576.57|18579.98|18579.98|18579.98|18579.98|18576.57|18576.57|0
1620133330000|2021-05-04 13:02:10|18583.83|18583.83|18583.83|18583.83|18583.83|18583.83|18583.83|18583.83|0
1620133350000|2021-05-04 13:02:30|18584.64|18584.64|18583.83|18583.83|18584.64|18584.64|18583.83|18583.83|0
1620133360000|2021-05-04 13:02:40|18583.02|18583.02|18583.05|18583.05|18583.05|18583.05|18582.53|18582.53|0
1620133400000|2021-05-04 13:03:20|18582.61|18582.61|18582.61|18582.61|18582.61|18582.61|18582.61|18582.61|0
1620133410000|2021-05-04 13:03:30|18582.4|18582.4|18581.85|18581.85|18582.4|18582.4|18581.85|18581.85|0
1620133420000|2021-05-04 13:03:40|18577.19|18577.19|18577.19|18577.19|18577.19|18577.19|18577.19|18577.19|0
1620133430000|2021-05-04 13:03:50|18576.79|18576.79|18576.79|18576.79|18576.79|18576.79|18576.79|18576.79|0
1620133440000|2021-05-04 13:04:00|18576.57|18576.57|18576.79|18576.79|18576.79|18576.79|18576.57|18576.57|0
1620133460000|2021-05-04 13:04:20|18576.3|18576.3|18574.49|18574.49|18576.3|18576.3|18574.49|18574.49|0
1620133470000|2021-05-04 13:04:30|18574.05|18574.05|18574.05|18574.05|18574.05|18574.05|18574.05|18574.05|0
1620133490000|2021-05-04 13:04:50|18573.85|18573.85|18573.85|18573.85|18573.85|18573.85|18573.85|18573.85|0
1620133510000|2021-05-04 13:05:10|18571.43|18571.43|18570.19|18570.19|18571.43|18571.43|18569.21|18569.21|0
1620133520000|2021-05-04 13:05:20|18569.99|18569.99|18570.19|18570.19|18570.19|18570.19|18569.99|18569.99|0
1620133530000|2021-05-04 13:05:30|18570.7|18570.7|18572.35|18572.35|18572.35|18572.35|18570.7|18570.7|0
1620133540000|2021-05-04 13:05:40|18572.96|18572.96|18572.96|18572.96|18572.96|18572.96|18572.96|18572.96|0
1620133550000|2021-05-04 13:05:50|18571.86|18571.86|18571.66|18571.66|18571.86|18571.86|18571.66|18571.66|0
1620133560000|2021-05-04 13:06:00|18572.21|18572.21|18565.71|18565.71|18572.21|18572.21|18565.71|18565.71|0
1620133570000|2021-05-04 13:06:10|18565.91|18565.91|18568.01|18568.01|18568.01|18568.01|18565.91|18565.91|0
1620133580000|2021-05-04 13:06:20|18568.91|18568.91|18568.91|18568.91|18568.91|18568.91|18568.91|18568.91|0
1620133610000|2021-05-04 13:06:50|18567.81|18567.81|18567.9|18567.9|18568.71|18568.71|18567.81|18567.81|0
1620133620000|2021-05-04 13:07:00|18567|18567|18564.48|18564.48|18567|18567|18564.48|18564.48|0
1620133630000|2021-05-04 13:07:10|18563.07|18563.07|18562.09|18562.09|18563.07|18563.07|18562.09|18562.09|0
1620133640000|2021-05-04 13:07:20|18563.15|18563.15|18563.61|18563.61|18563.61|18563.61|18563.15|18563.15|0
1620133650000|2021-05-04 13:07:30|18563.12|18563.12|18563.12|18563.12|18563.12|18563.12|18563.12|18563.12|0
1620133660000|2021-05-04 13:07:40|18561.97|18561.97|18560.52|18560.52|18561.97|18561.97|18560.52|18560.52|0
1620133670000|2021-05-04 13:07:50|18559.22|18559.22|18559.22|18559.22|18559.22|18559.22|18559.22|18559.22|0
1620133680000|2021-05-04 13:08:00|18558.2|18558.2|18546.93|18546.93|18558.2|18558.2|18546.67|18546.67|0
1620133690000|2021-05-04 13:08:10|18549.13|18549.13|18548.81|18548.81|18549.13|18549.13|18547.37|18547.37|0
1620133700000|2021-05-04 13:08:20|18548.61|18548.61|18549.42|18549.42|18549.42|18549.42|18548.61|18548.61|0
1620133710000|2021-05-04 13:08:30|18551.58|18551.58|18551.58|18551.58|18551.58|18551.58|18551.58|18551.58|0
1620133720000|2021-05-04 13:08:40|18552.09|18552.09|18552.09|18552.09|18552.09|18552.09|18552.09|18552.09|0
1620133730000|2021-05-04 13:08:50|18553.51|18553.51|18556.12|18556.12|18556.12|18556.12|18553.51|18553.51|0
1620133740000|2021-05-04 13:09:00|18557.1|18557.1|18557.59|18557.59|18557.59|18557.59|18557.1|18557.1|0
1620133750000|2021-05-04 13:09:10|18556.68|18556.68|18556.68|18556.68|18556.68|18556.68|18556.68|18556.68|0
1620133760000|2021-05-04 13:09:20|18556.28|18556.28|18549.72|18549.72|18556.48|18556.48|18549.72|18549.72|0
1620133770000|2021-05-04 13:09:30|18548.31|18548.31|18548.31|18548.31|18548.31|18548.31|18548.31|18548.31|0
1620133780000|2021-05-04 13:09:40|18549.72|18549.72|18549.72|18549.72|18549.72|18549.72|18549.72|18549.72|0
1620133820000|2021-05-04 13:10:20|18550.53|18550.53|18550.53|18550.53|18550.53|18550.53|18550.53|18550.53|0
1620133840000|2021-05-04 13:10:40|18552.83|18552.83|18552.83|18552.83|18552.83|18552.83|18552.83|18552.83|0
1620133850000|2021-05-04 13:10:50|18553.81|18553.81|18553.81|18553.81|18553.81|18553.81|18553.81|18553.81|0
1620133870000|2021-05-04 13:11:10|18554.01|18554.01|18554.01|18554.01|18554.01|18554.01|18554.01|18554.01|0
1620133900000|2021-05-04 13:11:40|18555.63|18555.63|18555.63|18555.63|18555.63|18555.63|18555.63|18555.63|0
1620133910000|2021-05-04 13:11:50|18554.6|18554.6|18555.11|18555.11|18555.11|18555.11|18554.6|18554.6|0
1620133920000|2021-05-04 13:12:00|18556.53|18556.53|18557.45|18557.45|18557.45|18557.45|18556.04|18556.04|0
1620133930000|2021-05-04 13:12:10|18558.87|18558.87|18558.87|18558.87|18558.87|18558.87|18558.87|18558.87|0
1620133940000|2021-05-04 13:12:20|18559.31|18559.31|18559.53|18559.53|18559.53|18559.53|18559.31|18559.31|0
1620133950000|2021-05-04 13:12:30|18558.11|18558.11|18555.64|18555.64|18558.11|18558.11|18555.64|18555.64|0
1620133960000|2021-05-04 13:12:40|18555.43|18555.43|18555.43|18555.43|18555.43|18555.43|18555.43|18555.43|0
1620133990000|2021-05-04 13:13:10|18555.23|18555.23|18554.82|18554.82|18555.23|18555.23|18554.82|18554.82|0
1620134000000|2021-05-04 13:13:20|18554.02|18554.02|18554.02|18554.02|18554.02|18554.02|18554.02|18554.02|0
1620134050000|2021-05-04 13:14:10|18554.57|18554.57|18554.57|18554.57|18554.57|18554.57|18554.57|18554.57|0
1620134070000|2021-05-04 13:14:30|18555.12|18555.12|18555.53|18555.53|18555.53|18555.53|18555.12|18555.12|0
1620134080000|2021-05-04 13:14:40|18556.43|18556.43|18558.35|18558.35|18558.35|18558.35|18556.43|18556.43|0
1620134090000|2021-05-04 13:14:50|18557.45|18557.45|18558.26|18558.26|18558.26|18558.26|18557.45|18557.45|0
1620134100000|2021-05-04 13:15:00|18557.45|18557.45|18557.45|18557.45|18557.45|18557.45|18557.45|18557.45|0
1620134110000|2021-05-04 13:15:10|18555.8|18555.8|18555.8|18555.8|18555.8|18555.8|18555.8|18555.8|0
1620134120000|2021-05-04 13:15:20|18555|18555|18554.48|18554.48|18555|18555|18554.48|18554.48|0
1620134130000|2021-05-04 13:15:30|18553.07|18553.07|18552.68|18552.68|18553.58|18553.58|18552.68|18552.68|0
1620134140000|2021-05-04 13:15:40|18553.12|18553.12|18552.68|18552.68|18553.12|18553.12|18552.68|18552.68|0
1620134150000|2021-05-04 13:15:50|18552.19|18552.19|18552.19|18552.19|18552.19|18552.19|18552.19|18552.19|0
1620134160000|2021-05-04 13:16:00|18552.74|18552.74|18552.74|18552.74|18552.74|18552.74|18552.74|18552.74|0
1620134170000|2021-05-04 13:16:10|18551.59|18551.59|18553|18553|18553|18553|18551.59|18551.59|0
1620134180000|2021-05-04 13:16:20|18553.91|18553.91|18556.22|18556.22|18556.22|18556.22|18553.91|18553.91|0
1620134210000|2021-05-04 13:16:50|18556.73|18556.73|18564.78|18564.78|18564.93|18564.93|18556.73|18556.73|0
1620134220000|2021-05-04 13:17:00|18565.68|18565.68|18565.68|18565.68|18565.68|18565.68|18565.68|18565.68|0
1620134240000|2021-05-04 13:17:20|18566.78|18566.78|18569.44|18569.44|18569.44|18569.44|18566.23|18566.23|0
1620134250000|2021-05-04 13:17:30|18568.93|18568.93|18568.93|18568.93|18568.93|18568.93|18568.93|18568.93|0
1620134280000|2021-05-04 13:18:00|18569.83|18569.83|18571.29|18571.29|18571.29|18571.29|18569.83|18569.83|0
1620134290000|2021-05-04 13:18:10|18572.7|18572.7|18574.92|18574.92|18574.92|18574.92|18572.7|18572.7|0
1620134310000|2021-05-04 13:18:30|18575.82|18575.82|18575.82|18575.82|18575.82|18575.82|18575.82|18575.82|0
1620134320000|2021-05-04 13:18:40|18575.02|18575.02|18575.02|18575.02|18576.43|18576.43|18575.02|18575.02|0
1620134330000|2021-05-04 13:18:50|18574.21|18574.21|18573.4|18573.4|18574.21|18574.21|18573.4|18573.4|0
1620134340000|2021-05-04 13:19:00|18574.29|18574.29|18574.49|18574.49|18574.49|18574.49|18574.29|18574.29|0
1620134350000|2021-05-04 13:19:10|18575|18575|18573.59|18573.59|18575|18575|18573.59|18573.59|0
1620134370000|2021-05-04 13:19:30|18574.49|18574.49|18574.49|18574.49|18574.49|18574.49|18574.49|18574.49|0
1620134380000|2021-05-04 13:19:40|18572.68|18572.68|18572.68|18572.68|18572.68|18572.68|18572.68|18572.68|0
1620134390000|2021-05-04 13:19:50|18571.78|18571.78|18570.76|18570.76|18572.37|18572.37|18570.76|18570.76|0
1620134400000|2021-05-04 13:20:00|18570.25|18570.25|18570.25|18570.25|18570.25|18570.25|18570.25|18570.25|0
1620134410000|2021-05-04 13:20:10|18571.66|18571.66|18572.47|18572.47|18573.27|18573.27|18571.66|18571.66|0
1620134420000|2021-05-04 13:20:20|18571.66|18571.66|18574.78|18574.78|18574.78|18574.78|18571.66|18571.66|0
1620134440000|2021-05-04 13:20:40|18574.23|18574.23|18576.36|18576.36|18576.36|18576.36|18574.23|18574.23|0
1620134460000|2021-05-04 13:21:00|18577.16|18577.16|18577.16|18577.16|18577.16|18577.16|18577.16|18577.16|0
1620134470000|2021-05-04 13:21:10|18576.14|18576.14|18574.43|18574.43|18576.14|18576.14|18574.43|18574.43|0
1620134480000|2021-05-04 13:21:20|18569.99|18569.99|18572.21|18572.21|18572.21|18572.21|18569.99|18569.99|0
1620134490000|2021-05-04 13:21:30|18571.77|18571.77|18570.87|18570.87|18571.77|18571.77|18570.87|18570.87|0
1620134510000|2021-05-04 13:21:50|18570.35|18570.35|18568.94|18568.94|18570.35|18570.35|18568.94|18568.94|0
1620134530000|2021-05-04 13:22:10|18569.38|18569.38|18569.38|18569.38|18569.38|18569.38|18569.38|18569.38|0
1620134540000|2021-05-04 13:22:20|18569.87|18569.87|18568.48|18568.48|18569.87|18569.87|18568.48|18568.48|0
1620134550000|2021-05-04 13:22:30|18567.67|18567.67|18563.95|18563.95|18567.67|18567.67|18563.75|18563.75|0
1620134560000|2021-05-04 13:22:40|18563.46|18563.46|18555.67|18555.67|18563.46|18563.46|18555.67|18555.67|0
1620134570000|2021-05-04 13:22:50|18556.48|18556.48|18556.48|18556.48|18556.48|18556.48|18556.48|18556.48|0
1620134590000|2021-05-04 13:23:10|18555.67|18555.67|18555.67|18555.67|18555.67|18555.67|18555.67|18555.67|0
1620134600000|2021-05-04 13:23:20|18555.27|18555.27|18554.72|18554.72|18555.27|18555.27|18554.52|18554.52|0
1620134620000|2021-05-04 13:23:40|18553.82|18553.82|18553.82|18553.82|18553.82|18553.82|18553.82|18553.82|0
1620134630000|2021-05-04 13:23:50|18552.79|18552.79|18552.79|18552.79|18552.79|18552.79|18552.79|18552.79|0
1620134640000|2021-05-04 13:24:00|18551.38|18551.38|18551.03|18551.03|18551.58|18551.58|18551.03|18551.03|0
1620134650000|2021-05-04 13:24:10|18549.62|18549.62|18549.62|18549.62|18549.62|18549.62|18549.62|18549.62|0
1620134660000|2021-05-04 13:24:20|18548.46|18548.46|18548.98|18548.98|18548.98|18548.98|18548.46|18548.46|0
1620134670000|2021-05-04 13:24:30|18547.36|18547.36|18548.65|18548.65|18549.16|18549.16|18546.56|18546.56|0
1620134680000|2021-05-04 13:24:40|18547.74|18547.74|18550.26|18550.26|18550.26|18550.26|18547.74|18547.74|0
1620134690000|2021-05-04 13:24:50|18550.04|18550.04|18550.04|18550.04|18550.04|18550.04|18550.04|18550.04|0
1620134700000|2021-05-04 13:25:00|18549.84|18549.84|18550.04|18550.04|18550.04|18550.04|18549.84|18549.84|0
1620134710000|2021-05-04 13:25:10|18549.06|18549.06|18549.65|18549.65|18549.65|18549.65|18548.84|18548.84|0
1620134730000|2021-05-04 13:25:30|18549.85|18549.85|18549.85|18549.85|18549.85|18549.85|18549.85|18549.85|0
1620134740000|2021-05-04 13:25:40|18550.05|18550.05|18550.05|18550.05|18550.05|18550.05|18550.05|18550.05|0
1620134750000|2021-05-04 13:25:50|18548.64|18548.64|18548.44|18548.44|18548.64|18548.64|18548.44|18548.44|0
1620134760000|2021-05-04 13:26:00|18549.42|18549.42|18551.22|18551.22|18551.22|18551.22|18549.42|18549.42|0
1620134770000|2021-05-04 13:26:10|18552.64|18552.64|18554.29|18554.29|18554.84|18554.84|18552.64|18552.64|0
1620134780000|2021-05-04 13:26:20|18553.14|18553.14|18551.99|18551.99|18553.14|18553.14|18551.99|18551.99|0
1620134790000|2021-05-04 13:26:30|18554.29|18554.29|18555.97|18555.97|18555.97|18555.97|18553.14|18553.14|0
1620134810000|2021-05-04 13:26:50|18557.07|18557.07|18558.78|18558.78|18559.58|18559.58|18557.07|18557.07|0
1620134820000|2021-05-04 13:27:00|18557.97|18557.97|18557.97|18557.97|18557.97|18557.97|18557.97|18557.97|0
1620134830000|2021-05-04 13:27:10|18558.17|18558.17|18556.37|18556.37|18558.69|18558.69|18556.37|18556.37|0
1620134840000|2021-05-04 13:27:20|18555.56|18555.56|18554.76|18554.76|18555.56|18555.56|18554.76|18554.76|0
1620134860000|2021-05-04 13:27:40|18555.66|18555.66|18557.07|18557.07|18557.07|18557.07|18555.66|18555.66|0
1620134870000|2021-05-04 13:27:50|18557.59|18557.59|18562.4|18562.4|18562.4|18562.4|18557.59|18557.59|0
1620134880000|2021-05-04 13:28:00|18562.84|18562.84|18576.44|18576.44|18576.44|18576.44|18562.84|18562.84|0
1620134890000|2021-05-04 13:28:10|18577.86|18577.86|18577.86|18577.86|18577.86|18577.86|18577.86|18577.86|0
1620134900000|2021-05-04 13:28:20|18578.76|18578.76|18580.27|18580.27|18580.27|18580.27|18578.76|18578.76|0
1620134910000|2021-05-04 13:28:30|18581.17|18581.17|18582.67|18582.67|18583.88|18583.88|18581.17|18581.17|0
1620134930000|2021-05-04 13:28:50|18581.87|18581.87|18584.07|18584.07|18584.62|18584.62|18581.87|18581.87|0
1620134940000|2021-05-04 13:29:00|18584.97|18584.97|18583.82|18583.82|18584.97|18584.97|18583.82|18583.82|0
1620134950000|2021-05-04 13:29:10|18584.26|18584.26|18583.45|18583.45|18584.26|18584.26|18583.45|18583.45|0
1620134960000|2021-05-04 13:29:20|18584|18584|18584.27|18584.27|18584.27|18584.27|18583.78|18583.78|0
1620134970000|2021-05-04 13:29:30|18582.47|18582.47|18576.57|18576.57|18582.47|18582.47|18576.57|18576.57|0
1620134980000|2021-05-04 13:29:40|18575.67|18575.67|18575.16|18575.16|18575.67|18575.67|18575.16|18575.16|0
1620134990000|2021-05-04 13:29:50|18576.31|18576.31|18577.88|18577.88|18577.88|18577.88|18575.5|18575.5|0
1620135000000|2021-05-04 13:30:00|18580.71|18580.71|18589.06|18589.06|18589.06|18589.06|18580.71|18580.71|0
1620135010000|2021-05-04 13:30:10|18588.16|18588.16|18588.36|18588.36|18588.36|18588.36|18587.96|18587.96|0
1620135020000|2021-05-04 13:30:20|18591.19|18591.19|18592|18592|18592|18592|18591.19|18591.19|0
1620135030000|2021-05-04 13:30:30|18593.41|18593.41|18595.22|18595.22|18595.22|18595.22|18593.41|18593.41|0
1620135040000|2021-05-04 13:30:40|18600.87|18600.87|18611.72|18611.72|18612.31|18612.31|18599.87|18599.87|0
1620135050000|2021-05-04 13:30:50|18613.19|18613.19|18606.96|18606.96|18614.29|18614.29|18606.96|18606.96|0
1620135060000|2021-05-04 13:31:00|18605.34|18605.34|18618.16|18618.16|18618.16|18618.16|18605.34|18605.34|0
1620135070000|2021-05-04 13:31:10|18620.91|18620.91|18621.72|18621.72|18622.62|18622.62|18620.91|18620.91|0
1620135080000|2021-05-04 13:31:20|18621.92|18621.92|18617.28|18617.28|18621.92|18621.92|18617.28|18617.28|0
1620135100000|2021-05-04 13:31:40|18618.09|18618.09|18612.7|18612.7|18618.09|18618.09|18612.7|18612.7|0
1620135120000|2021-05-04 13:32:00|18613.61|18613.61|18613.06|18613.06|18614.16|18614.16|18613.06|18613.06|0
1620135150000|2021-05-04 13:32:30|18612.85|18612.85|18615.32|18615.32|18615.32|18615.32|18612.85|18612.85|0
1620135170000|2021-05-04 13:32:50|18613.9|18613.9|18611.58|18611.58|18613.9|18613.9|18610.68|18610.68|0
1620135180000|2021-05-04 13:33:00|18610.68|18610.68|18609.47|18609.47|18610.68|18610.68|18609.47|18609.47|0
1620135190000|2021-05-04 13:33:10|18609.06|18609.06|18609.06|18609.06|18609.06|18609.06|18609.06|18609.06|0
1620135200000|2021-05-04 13:33:20|18611.89|18611.89|18620.07|18620.07|18620.07|18620.07|18611.89|18611.89|0
1620135210000|2021-05-04 13:33:30|18620.47|18620.47|18613.41|18613.41|18623.18|18623.18|18613.41|18613.41|0
1620135220000|2021-05-04 13:33:40|18613.21|18613.21|18613.21|18613.21|18613.21|18613.21|18613.21|18613.21|0
1620135230000|2021-05-04 13:33:50|18611.76|18611.76|18610.45|18610.45|18611.76|18611.76|18610.45|18610.45|0
1620135240000|2021-05-04 13:34:00|18611.06|18611.06|18610.85|18610.85|18611.46|18611.46|18610.85|18610.85|0
1620135250000|2021-05-04 13:34:10|18609.44|18609.44|18609.93|18609.93|18609.93|18609.93|18609.44|18609.44|0
1620135260000|2021-05-04 13:34:20|18608.51|18608.51|18607.1|18607.1|18608.51|18608.51|18607.1|18607.1|0
1620135270000|2021-05-04 13:34:30|18606.61|18606.61|18603.68|18603.68|18606.61|18606.61|18603.68|18603.68|0
1620135280000|2021-05-04 13:34:40|18604.58|18604.58|18606.19|18606.19|18606.19|18606.19|18604.58|18604.58|0
1620135300000|2021-05-04 13:35:00|18607.22|18607.22|18607.46|18607.46|18607.66|18607.66|18607.22|18607.22|0
1620135310000|2021-05-04 13:35:10|18608.01|18608.01|18608.01|18608.01|18608.01|18608.01|18608.01|18608.01|0
1620135320000|2021-05-04 13:35:20|18609.42|18609.42|18609.42|18609.42|18609.42|18609.42|18609.42|18609.42|0
1620135330000|2021-05-04 13:35:30|18611.23|18611.23|18611.23|18611.23|18611.23|18611.23|18611.23|18611.23|0
1620135340000|2021-05-04 13:35:40|18610.56|18610.56|18612.18|18612.18|18612.18|18612.18|18610.56|18610.56|0
1620135350000|2021-05-04 13:35:50|18613.08|18613.08|18613.7|18613.7|18613.7|18613.7|18612.68|18612.68|0
1620135360000|2021-05-04 13:36:00|18612.8|18612.8|18611.7|18611.7|18612.8|18612.8|18611.7|18611.7|0
1620135370000|2021-05-04 13:36:10|18610.59|18610.59|18610.59|18610.59|18610.59|18610.59|18610.59|18610.59|0
1620135380000|2021-05-04 13:36:20|18610.1|18610.1|18611.3|18611.3|18612.11|18612.11|18609.88|18609.88|0
1620135400000|2021-05-04 13:36:40|18611.1|18611.1|18604.67|18604.67|18611.1|18611.1|18604.67|18604.67|0
1620135420000|2021-05-04 13:37:00|18604.16|18604.16|18603.96|18603.96|18604.16|18604.16|18603.96|18603.96|0
1620135440000|2021-05-04 13:37:20|18603.05|18603.05|18601.17|18601.17|18603.05|18603.05|18601.17|18601.17|0
1620135450000|2021-05-04 13:37:30|18601.72|18601.72|18601.72|18601.72|18601.72|18601.72|18601.72|18601.72|0
1620135460000|2021-05-04 13:37:40|18601.51|18601.51|18601.51|18601.51|18601.51|18601.51|18601.51|18601.51|0
1620135470000|2021-05-04 13:37:50|18605.76|18605.76|18605.76|18605.76|18605.76|18605.76|18604.34|18604.34|0
1620135480000|2021-05-04 13:38:00|18604.34|18604.34|18597.96|18597.96|18604.34|18604.34|18597.96|18597.96|0
1620135490000|2021-05-04 13:38:10|18596.55|18596.55|18594.62|18594.62|18596.55|18596.55|18594.62|18594.62|0
1620135510000|2021-05-04 13:38:30|18594.07|18594.07|18594.07|18594.07|18594.07|18594.07|18594.07|18594.07|0
1620135520000|2021-05-04 13:38:40|18593.26|18593.26|18593.26|18593.26|18593.26|18593.26|18593.26|18593.26|0
1620135530000|2021-05-04 13:38:50|18594.16|18594.16|18592.74|18592.74|18594.16|18594.16|18592.74|18592.74|0
1620135540000|2021-05-04 13:39:00|18592.19|18592.19|18591.42|18591.42|18592.19|18592.19|18591.21|18591.21|0
1620135550000|2021-05-04 13:39:10|18590|18590|18588.59|18588.59|18590|18590|18588.59|18588.59|0
1620135560000|2021-05-04 13:39:20|18588.04|18588.04|18588.04|18588.04|18588.04|18588.04|18588.04|18588.04|0
1620135570000|2021-05-04 13:39:30|18587.49|18587.49|18587.49|18587.49|18587.49|18587.49|18587.49|18587.49|0
1620135580000|2021-05-04 13:39:40|18588.29|18588.29|18585.78|18585.78|18588.29|18588.29|18585.78|18585.78|0
1620135590000|2021-05-04 13:39:50|18584.97|18584.97|18582.47|18582.47|18585.18|18585.18|18582.47|18582.47|0
1620135610000|2021-05-04 13:40:10|18581.92|18581.92|18575.78|18575.78|18581.92|18581.92|18575.78|18575.78|0
1620135620000|2021-05-04 13:40:20|18574.97|18574.97|18570.34|18570.34|18574.97|18574.97|18570.34|18570.34|0
1620135630000|2021-05-04 13:40:30|18570.14|18570.14|18565.87|18565.87|18570.14|18570.14|18565.87|18565.87|0
1620135640000|2021-05-04 13:40:40|18564.97|18564.97|18565.77|18565.77|18565.77|18565.77|18564.97|18564.97|0
1620135650000|2021-05-04 13:40:50|18564.27|18564.27|18565.68|18565.68|18565.68|18565.68|18564.27|18564.27|0
1620135660000|2021-05-04 13:41:00|18565.19|18565.19|18560.56|18560.56|18565.19|18565.19|18560.56|18560.56|0
1620135670000|2021-05-04 13:41:10|18560.04|18560.04|18560.04|18560.04|18560.04|18560.04|18560.04|18560.04|0
1620135680000|2021-05-04 13:41:20|18560.59|18560.59|18559.78|18559.78|18560.59|18560.59|18559.78|18559.78|0
1620135690000|2021-05-04 13:41:30|18558.88|18558.88|18558.88|18558.88|18558.88|18558.88|18558.88|18558.88|0
1620135710000|2021-05-04 13:41:50|18558.33|18558.33|18558.33|18558.33|18558.33|18558.33|18558.33|18558.33|0
1620135720000|2021-05-04 13:42:00|18560.04|18560.04|18561.21|18561.21|18561.86|18561.86|18560.04|18560.04|0
1620135730000|2021-05-04 13:42:10|18560.31|18560.31|18560.31|18560.31|18560.31|18560.31|18560.31|18560.31|0
1620135740000|2021-05-04 13:42:20|18558.7|18558.7|18558.7|18558.7|18558.9|18558.9|18558.7|18558.7|0
1620135750000|2021-05-04 13:42:30|18557.55|18557.55|18557.55|18557.55|18557.55|18557.55|18557.55|18557.55|0
1620135760000|2021-05-04 13:42:40|18556.74|18556.74|18550.81|18550.81|18556.74|18556.74|18550.81|18550.81|0
1620135770000|2021-05-04 13:42:50|18550.3|18550.3|18544.91|18544.91|18550.3|18550.3|18544.36|18544.36|0
1620135800000|2021-05-04 13:43:20|18544.69|18544.69|18545.35|18545.35|18545.35|18545.35|18544.69|18544.69|0
1620135810000|2021-05-04 13:43:30|18545.15|18545.15|18547.98|18547.98|18547.98|18547.98|18545.15|18545.15|0
1620135820000|2021-05-04 13:43:40|18548.78|18548.78|18547.98|18547.98|18548.78|18548.78|18547.98|18547.98|0
1620135840000|2021-05-04 13:44:00|18547.08|18547.08|18547.89|18547.89|18547.89|18547.89|18547.08|18547.08|0
1620135850000|2021-05-04 13:44:10|18547.48|18547.48|18547.48|18547.48|18547.48|18547.48|18547.48|18547.48|0
1620135860000|2021-05-04 13:44:20|18547.7|18547.7|18547.7|18547.7|18547.7|18547.7|18547.7|18547.7|0
1620135870000|2021-05-04 13:44:30|18547.3|18547.3|18548.51|18548.51|18548.51|18548.51|18547.09|18547.09|0
1620135880000|2021-05-04 13:44:40|18549|18549|18551.28|18551.28|18551.28|18551.28|18549|18549|0
1620135890000|2021-05-04 13:44:50|18551.08|18551.08|18547.27|18547.27|18551.08|18551.08|18547.27|18547.27|0
1620135900000|2021-05-04 13:45:00|18546.46|18546.46|18545.36|18545.36|18546.46|18546.46|18545.36|18545.36|0
1620135910000|2021-05-04 13:45:10|18545.14|18545.14|18544.22|18544.22|18547.44|18547.44|18544.22|18544.22|0
1620135920000|2021-05-04 13:45:20|18543.71|18543.71|18543.2|18543.2|18543.71|18543.71|18543.2|18543.2|0
1620135930000|2021-05-04 13:45:30|18542.65|18542.65|18539.24|18539.24|18542.87|18542.87|18539.24|18539.24|0
1620135940000|2021-05-04 13:45:40|18537.82|18537.82|18531.7|18531.7|18537.82|18537.82|18531.5|18531.5|0
1620135960000|2021-05-04 13:46:00|18532.07|18532.07|18513.66|18513.66|18532.07|18532.07|18513.66|18513.66|0
1620135970000|2021-05-04 13:46:10|18513.15|18513.15|18511.74|18511.74|18513.15|18513.15|18511.74|18511.74|0
1620135980000|2021-05-04 13:46:20|18519.75|18519.75|18522.58|18522.58|18522.58|18522.58|18519.75|18519.75|0
1620135990000|2021-05-04 13:46:30|18524.39|18524.39|18529.08|18529.08|18530.54|18530.54|18524.39|18524.39|0
1620136000000|2021-05-04 13:46:40|18528.18|18528.18|18523.59|18523.59|18528.67|18528.67|18523.59|18523.59|0
1620136010000|2021-05-04 13:46:50|18523.15|18523.15|18522.13|18522.13|18523.15|18523.15|18522.13|18522.13|0
1620136020000|2021-05-04 13:47:00|18521.58|18521.58|18520.97|18520.97|18521.58|18521.58|18520.97|18520.97|0
1620136030000|2021-05-04 13:47:10|18519.82|18519.82|18520.62|18520.62|18520.62|18520.62|18519.82|18519.82|0
1620136040000|2021-05-04 13:47:20|18520.84|18520.84|18522.46|18522.46|18522.46|18522.46|18520.84|18520.84|0
1620136050000|2021-05-04 13:47:30|18522.01|18522.01|18523.43|18523.43|18523.43|18523.43|18522.01|18522.01|0
1620136060000|2021-05-04 13:47:40|18523.23|18523.23|18521.61|18521.61|18523.23|18523.23|18521.61|18521.61|0
1620136080000|2021-05-04 13:48:00|18518.79|18518.79|18515.64|18515.64|18518.79|18518.79|18515.64|18515.64|0
1620136090000|2021-05-04 13:48:10|18510.44|18510.44|18511.19|18511.19|18511.19|18511.19|18508.63|18508.63|0
1620136100000|2021-05-04 13:48:20|18510.68|18510.68|18507.84|18507.84|18510.68|18510.68|18507.84|18507.84|0
1620136110000|2021-05-04 13:48:30|18506.69|18506.69|18500.75|18500.75|18506.69|18506.69|18500.75|18500.75|0
1620136120000|2021-05-04 13:48:40|18500.31|18500.31|18500.31|18500.31|18500.31|18500.31|18500.31|18500.31|0
1620136130000|2021-05-04 13:48:50|18500.1|18500.1|18499.12|18499.12|18500.1|18500.1|18499.12|18499.12|0
1620136140000|2021-05-04 13:49:00|18497.51|18497.51|18492.53|18492.53|18497.51|18497.51|18492.53|18492.53|0
1620136150000|2021-05-04 13:49:10|18492.75|18492.75|18477.62|18477.62|18492.75|18492.75|18477.62|18477.62|0
1620136160000|2021-05-04 13:49:20|18477.21|18477.21|18475.78|18475.78|18477.7|18477.7|18475.78|18475.78|0
1620136170000|2021-05-04 13:49:30|18475.26|18475.26|18470.82|18470.82|18475.26|18475.26|18470.02|18470.02|0
1620136180000|2021-05-04 13:49:40|18468.52|18468.52|18465.53|18465.53|18468.52|18468.52|18465.53|18465.53|0
1620136190000|2021-05-04 13:49:50|18466.68|18466.68|18466.19|18466.19|18468.61|18468.61|18466.19|18466.19|0
1620136200000|2021-05-04 13:50:00|18467|18467|18464.87|18464.87|18467|18467|18464.87|18464.87|0
1620136210000|2021-05-04 13:50:10|18464.38|18464.38|18466.16|18466.16|18466.16|18466.16|18464.38|18464.38|0
1620136220000|2021-05-04 13:50:20|18467.31|18467.31|18462.88|18462.88|18467.31|18467.31|18462.88|18462.88|0
1620136230000|2021-05-04 13:50:30|18464.29|18464.29|18465.1|18465.1|18465.1|18465.1|18464.29|18464.29|0
1620136240000|2021-05-04 13:50:40|18466.41|18466.41|18468.46|18468.46|18468.46|18468.46|18466.41|18466.41|0
1620136250000|2021-05-04 13:50:50|18472.09|18472.09|18474.11|18474.11|18476.04|18476.04|18472.09|18472.09|0
1620136260000|2021-05-04 13:51:00|18475.52|18475.52|18468.86|18468.86|18475.52|18475.52|18468.86|18468.86|0
1620136270000|2021-05-04 13:51:10|18469.76|18469.76|18472.22|18472.22|18473.17|18473.17|18469.76|18469.76|0
1620136280000|2021-05-04 13:51:20|18471.67|18471.67|18469.67|18469.67|18471.67|18471.67|18469.16|18469.16|0
1620136290000|2021-05-04 13:51:30|18470.47|18470.47|18471.08|18471.08|18471.08|18471.08|18469.67|18469.67|0
1620136300000|2021-05-04 13:51:40|18471.57|18471.57|18472.08|18472.08|18472.08|18472.08|18471.57|18471.57|0
1620136310000|2021-05-04 13:51:50|18471.28|18471.28|18472.08|18472.08|18472.08|18472.08|18471.28|18471.28|0
1620136320000|2021-05-04 13:52:00|18473.19|18473.19|18475.38|18475.38|18477.08|18477.08|18473.19|18473.19|0
1620136330000|2021-05-04 13:52:10|18474.57|18474.57|18470.74|18470.74|18474.57|18474.57|18469.72|18469.72|0
1620136340000|2021-05-04 13:52:20|18471.25|18471.25|18472.17|18472.17|18472.37|18472.37|18470.23|18470.23|0
1620136350000|2021-05-04 13:52:30|18472.66|18472.66|18472.68|18472.68|18472.68|18472.68|18471.37|18471.37|0
1620136360000|2021-05-04 13:52:40|18472.19|18472.19|18471.48|18471.48|18472.71|18472.71|18470.45|18470.45|0
1620136370000|2021-05-04 13:52:50|18472.58|18472.58|18472.58|18472.58|18472.58|18472.58|18472.58|18472.58|0
1620136380000|2021-05-04 13:53:00|18472.07|18472.07|18471.47|18471.47|18472.07|18472.07|18470.49|18470.49|0
1620136390000|2021-05-04 13:53:10|18470.96|18470.96|18470.45|18470.45|18470.96|18470.96|18470.45|18470.45|0
1620136400000|2021-05-04 13:53:20|18468.64|18468.64|18461.13|18461.13|18468.64|18468.64|18461.13|18461.13|0
1620136410000|2021-05-04 13:53:30|18460.93|18460.93|18457.97|18457.97|18460.93|18460.93|18457.97|18457.97|0
1620136420000|2021-05-04 13:53:40|18457.07|18457.07|18460.41|18460.41|18460.41|18460.41|18457.07|18457.07|0
1620136430000|2021-05-04 13:53:50|18459.9|18459.9|18449.37|18449.37|18459.9|18459.9|18449.37|18449.37|0
1620136440000|2021-05-04 13:54:00|18448.27|18448.27|18451.68|18451.68|18452.66|18452.66|18448.27|18448.27|0
1620136450000|2021-05-04 13:54:10|18449.87|18449.87|18449.67|18449.67|18449.87|18449.87|18449.67|18449.67|0
1620136460000|2021-05-04 13:54:20|18448.65|18448.65|18448.65|18448.65|18448.65|18448.65|18448.65|18448.65|0
1620136470000|2021-05-04 13:54:30|18449.75|18449.75|18449.06|18449.06|18452.18|18452.18|18448.15|18448.15|0
1620136480000|2021-05-04 13:54:40|18448.51|18448.51|18442.48|18442.48|18448.51|18448.51|18442.48|18442.48|0
1620136490000|2021-05-04 13:54:50|18439.53|18439.53|18440.08|18440.08|18440.08|18440.08|18437.77|18437.77|0
1620136500000|2021-05-04 13:55:00|18439.28|18439.28|18437.21|18437.21|18439.28|18439.28|18437.21|18437.21|0
1620136510000|2021-05-04 13:55:10|18436.4|18436.4|18435.51|18435.51|18436.4|18436.4|18435.51|18435.51|0
1620136520000|2021-05-04 13:55:20|18434.48|18434.48|18419.42|18419.42|18434.48|18434.48|18419.42|18419.42|0
1620136530000|2021-05-04 13:55:30|18418.44|18418.44|18415.12|18415.12|18418.44|18418.44|18415.12|18415.12|0
1620136540000|2021-05-04 13:55:40|18413.97|18413.97|18414.78|18414.78|18415.58|18415.58|18413.97|18413.97|0
1620136550000|2021-05-04 13:55:50|18413.77|18413.77|18413.13|18413.13|18413.77|18413.77|18412.89|18412.89|0
1620136560000|2021-05-04 13:56:00|18414.54|18414.54|18414.95|18414.95|18414.95|18414.95|18414.54|18414.54|0
1620136570000|2021-05-04 13:56:10|18413.53|18413.53|18414.34|18414.34|18414.34|18414.34|18413.53|18413.53|0
1620136580000|2021-05-04 13:56:20|18415.02|18415.02|18415.28|18415.28|18416.43|18416.43|18415.02|18415.02|0
1620136600000|2021-05-04 13:56:40|18413.48|18413.48|18411.11|18411.11|18413.48|18413.48|18411.11|18411.11|0
1620136610000|2021-05-04 13:56:50|18410.09|18410.09|18411.8|18411.8|18411.8|18411.8|18410.09|18410.09|0
1620136620000|2021-05-04 13:57:00|18411.39|18411.39|18403.29|18403.29|18411.39|18411.39|18403.29|18403.29|0
1620136640000|2021-05-04 13:57:20|18402.14|18402.14|18390.86|18390.86|18402.14|18402.14|18390.66|18390.66|0
1620136650000|2021-05-04 13:57:30|18391.06|18391.06|18393.89|18393.89|18393.89|18393.89|18391.06|18391.06|0
1620136660000|2021-05-04 13:57:40|18392.87|18392.87|18385.7|18385.7|18392.87|18392.87|18385.7|18385.7|0
1620136670000|2021-05-04 13:57:50|18382.87|18382.87|18382.38|18382.38|18382.87|18382.87|18382.38|18382.38|0
1620136680000|2021-05-04 13:58:00|18385.21|18385.21|18385.21|18385.21|18385.21|18385.21|18385.21|18385.21|0
1620136690000|2021-05-04 13:58:10|18382.79|18382.79|18383.59|18383.59|18383.59|18383.59|18382.79|18382.79|0
1620136700000|2021-05-04 13:58:20|18382.69|18382.69|18388.94|18388.94|18388.94|18388.94|18382.69|18382.69|0
1620136710000|2021-05-04 13:58:30|18388.73|18388.73|18396.07|18396.07|18396.07|18396.07|18388.73|18388.73|0
1620136730000|2021-05-04 13:58:50|18397.68|18397.68|18400.2|18400.2|18400.2|18400.2|18397.68|18397.68|0
1620136740000|2021-05-04 13:59:00|18400.4|18400.4|18399.42|18399.42|18401.5|18401.5|18399.42|18399.42|0
1620136750000|2021-05-04 13:59:10|18398.61|18398.61|18398.61|18398.61|18398.61|18398.61|18398.61|18398.61|0
1620136760000|2021-05-04 13:59:20|18398.41|18398.41|18397.31|18397.31|18398.41|18398.41|18397.31|18397.31|0
1620136770000|2021-05-04 13:59:30|18396.7|18396.7|18396.7|18396.7|18396.7|18396.7|18396.7|18396.7|0
1620136780000|2021-05-04 13:59:40|18396.19|18396.19|18393.21|18393.21|18396.19|18396.19|18392.66|18392.66|0
1620136790000|2021-05-04 13:59:50|18392.06|18392.06|18392.77|18392.77|18394.36|18394.36|18391.62|18391.62|0
1620136800000|2021-05-04 14:00:00|18394.19|18394.19|18388.2|18388.2|18394.19|18394.19|18388.2|18388.2|0
1620136810000|2021-05-04 14:00:10|18387.3|18387.3|18381.44|18381.44|18388.91|18388.91|18381.44|18381.44|0
1620136820000|2021-05-04 14:00:20|18380.54|18380.54|18382.69|18382.69|18383.74|18383.74|18380.54|18380.54|0
1620136830000|2021-05-04 14:00:30|18381.79|18381.79|18381.79|18381.79|18381.79|18381.79|18381.79|18381.79|0
1620136840000|2021-05-04 14:00:40|18382.19|18382.19|18385.19|18385.19|18385.19|18385.19|18381.58|18381.58|0
1620136850000|2021-05-04 14:00:50|18384.29|18384.29|18384.29|18384.29|18384.29|18384.29|18384.29|18384.29|0
1620136860000|2021-05-04 14:01:00|18384.78|18384.78|18384.78|18384.78|18384.78|18384.78|18384.78|18384.78|0
1620136870000|2021-05-04 14:01:10|18383.63|18383.63|18387.6|18387.6|18387.6|18387.6|18382.65|18382.65|0
1620136880000|2021-05-04 14:01:20|18386.7|18386.7|18388.67|18388.67|18388.67|18388.67|18386.7|18386.7|0
1620136890000|2021-05-04 14:01:30|18387.25|18387.25|18379.17|18379.17|18387.76|18387.76|18379.17|18379.17|0
1620136900000|2021-05-04 14:01:40|18380.07|18380.07|18388.6|18388.6|18388.6|18388.6|18380.07|18380.07|0
1620136910000|2021-05-04 14:01:50|18388.05|18388.05|18388.05|18388.05|18388.05|18388.05|18388.05|18388.05|0
1620136920000|2021-05-04 14:02:00|18387.56|18387.56|18393.61|18393.61|18395.22|18395.22|18387.56|18387.56|0
1620136930000|2021-05-04 14:02:10|18392.19|18392.19|18389.75|18389.75|18392.19|18392.19|18389.75|18389.75|0
1620136950000|2021-05-04 14:02:30|18390.3|18390.3|18390.3|18390.3|18390.3|18390.3|18390.3|18390.3|0
1620136960000|2021-05-04 14:02:40|18389.75|18389.75|18389.75|18389.75|18389.75|18389.75|18389.75|18389.75|0
1620136980000|2021-05-04 14:03:00|18388.33|18388.33|18393.14|18393.14|18393.14|18393.14|18388.33|18388.33|0
1620136990000|2021-05-04 14:03:10|18393.35|18393.35|18394.56|18394.56|18394.56|18394.56|18393.35|18393.35|0
1620137000000|2021-05-04 14:03:20|18394.77|18394.77|18397.24|18397.24|18397.24|18397.24|18394.25|18394.25|0
1620137010000|2021-05-04 14:03:30|18399.66|18399.66|18399.15|18399.15|18399.66|18399.66|18399.15|18399.15|0
1620137020000|2021-05-04 14:03:40|18400.3|18400.3|18396.4|18396.4|18400.3|18400.3|18396.4|18396.4|0
1620137030000|2021-05-04 14:03:50|18395.5|18395.5|18393.02|18393.02|18396.01|18396.01|18393.02|18393.02|0
1620137040000|2021-05-04 14:04:00|18392.8|18392.8|18390.42|18390.42|18394.71|18394.71|18390.42|18390.42|0
1620137050000|2021-05-04 14:04:10|18389.01|18389.01|18386.18|18386.18|18389.01|18389.01|18386.18|18386.18|0
1620137060000|2021-05-04 14:04:20|18387.16|18387.16|18388.37|18388.37|18388.58|18388.58|18387.16|18387.16|0
1620137070000|2021-05-04 14:04:30|18387.82|18387.82|18388.95|18388.95|18388.95|18388.95|18387.82|18387.82|0
1620137080000|2021-05-04 14:04:40|18389.44|18389.44|18393.17|18393.17|18393.17|18393.17|18389.44|18389.44|0
1620137100000|2021-05-04 14:05:00|18392.26|18392.26|18399.03|18399.03|18399.03|18399.03|18392.26|18392.26|0
1620137110000|2021-05-04 14:05:10|18397.61|18397.61|18395.8|18395.8|18399.03|18399.03|18395.8|18395.8|0
1620137130000|2021-05-04 14:05:30|18395.4|18395.4|18395.4|18395.4|18395.4|18395.4|18395.4|18395.4|0
1620137140000|2021-05-04 14:05:40|18396.2|18396.2|18400.93|18400.93|18400.93|18400.93|18396.2|18396.2|0
1620137150000|2021-05-04 14:05:50|18399.78|18399.78|18400.35|18400.35|18402|18402|18398.37|18398.37|0
1620137160000|2021-05-04 14:06:00|18399.84|18399.84|18396.62|18396.62|18399.84|18399.84|18396.62|18396.62|0
1620137170000|2021-05-04 14:06:10|18397.13|18397.13|18397.13|18397.13|18397.13|18397.13|18397.13|18397.13|0
1620137180000|2021-05-04 14:06:20|18396.93|18396.93|18397.83|18397.83|18397.83|18397.83|18396.93|18396.93|0
1620137190000|2021-05-04 14:06:30|18399.65|18399.65|18401.26|18401.26|18401.26|18401.26|18399.65|18399.65|0
1620137200000|2021-05-04 14:06:40|18401.77|18401.77|18412.16|18412.16|18412.16|18412.16|18401.77|18401.77|0
1620137210000|2021-05-04 14:06:50|18413.97|18413.97|18420.61|18420.61|18420.96|18420.96|18413.97|18413.97|0
1620137220000|2021-05-04 14:07:00|18420.83|18420.83|18422.16|18422.16|18422.76|18422.76|18420.83|18420.83|0
1620137230000|2021-05-04 14:07:10|18423.26|18423.26|18422.77|18422.77|18423.26|18423.26|18422.77|18422.77|0
1620137240000|2021-05-04 14:07:20|18423.32|18423.32|18423.32|18423.32|18423.32|18423.32|18423.32|18423.32|0
1620137250000|2021-05-04 14:07:30|18424.47|18424.47|18424.47|18424.47|18424.47|18424.47|18424.47|18424.47|0
1620137260000|2021-05-04 14:07:40|18428.71|18428.71|18428.71|18428.71|18428.71|18428.71|18428.71|18428.71|0
1620137280000|2021-05-04 14:08:00|18427.9|18427.9|18427.9|18427.9|18427.9|18427.9|18427.9|18427.9|0
1620137290000|2021-05-04 14:08:10|18431.51|18431.51|18431.51|18431.51|18431.51|18431.51|18431.51|18431.51|0
1620137300000|2021-05-04 14:08:20|18432.49|18432.49|18432.49|18432.49|18432.49|18432.49|18432.49|18432.49|0
1620137310000|2021-05-04 14:08:30|18432.69|18432.69|18436.92|18436.92|18436.92|18436.92|18432.69|18432.69|0
1620137320000|2021-05-04 14:08:40|18437.44|18437.44|18437.44|18437.44|18437.44|18437.44|18437.44|18437.44|0
1620137330000|2021-05-04 14:08:50|18438.34|18438.34|18436.53|18436.53|18438.34|18438.34|18435.12|18435.12|0
1620137340000|2021-05-04 14:09:00|18436.33|18436.33|18436.33|18436.33|18436.33|18436.33|18436.33|18436.33|0
1620137350000|2021-05-04 14:09:10|18436.53|18436.53|18437.05|18437.05|18437.05|18437.05|18436.53|18436.53|0
1620137370000|2021-05-04 14:09:30|18438.46|18438.46|18438.46|18438.46|18438.46|18438.46|18438.46|18438.46|0
1620137380000|2021-05-04 14:09:40|18440.07|18440.07|18456|18456|18456|18456|18440.07|18440.07|0
1620137390000|2021-05-04 14:09:50|18460.84|18460.84|18461.65|18461.65|18461.65|18461.65|18460.84|18460.84|0
1620137400000|2021-05-04 14:10:00|18459.23|18459.23|18457.29|18457.29|18459.35|18459.35|18456.78|18456.78|0
1620137410000|2021-05-04 14:10:10|18456.74|18456.74|18449.85|18449.85|18456.74|18456.74|18449.85|18449.85|0
1620137420000|2021-05-04 14:10:20|18449.34|18449.34|18449.34|18449.34|18449.34|18449.34|18449.34|18449.34|0
1620137430000|2021-05-04 14:10:30|18448.43|18448.43|18449.85|18449.85|18449.85|18449.85|18448.43|18448.43|0
1620137440000|2021-05-04 14:10:40|18448.31|18448.31|18448.31|18448.31|18448.31|18448.31|18448.31|18448.31|0
1620137450000|2021-05-04 14:10:50|18449.73|18449.73|18449.73|18449.73|18449.73|18449.73|18449.73|18449.73|0
1620137460000|2021-05-04 14:11:00|18449.52|18449.52|18450.28|18450.28|18450.28|18450.28|18449.52|18449.52|0
1620137470000|2021-05-04 14:11:10|18449.84|18449.84|18450.24|18450.24|18450.24|18450.24|18449.84|18449.84|0
1620137490000|2021-05-04 14:11:30|18449.69|18449.69|18449.69|18449.69|18450.79|18450.79|18449.69|18449.69|0
1620137500000|2021-05-04 14:11:40|18446.86|18446.86|18438.03|18438.03|18446.86|18446.86|18438.03|18438.03|0
1620137510000|2021-05-04 14:11:50|18438.84|18438.84|18432.76|18432.76|18438.84|18438.84|18432.76|18432.76|0
1620137520000|2021-05-04 14:12:00|18433.86|18433.86|18433.86|18433.86|18433.86|18433.86|18433.86|18433.86|0
1620137530000|2021-05-04 14:12:10|18432.84|18432.84|18430.83|18430.83|18435.25|18435.25|18430.83|18430.83|0
1620137540000|2021-05-04 14:12:20|18431.03|18431.03|18431.47|18431.47|18432.57|18432.57|18431.03|18431.03|0
1620137550000|2021-05-04 14:12:30|18433.12|18433.12|18430.8|18430.8|18433.12|18433.12|18430.8|18430.8|0
1620137570000|2021-05-04 14:12:50|18430.25|18430.25|18432.06|18432.06|18432.06|18432.06|18430.25|18430.25|0
1620137590000|2021-05-04 14:13:10|18431.54|18431.54|18428.02|18428.02|18431.54|18431.54|18428.02|18428.02|0
1620137600000|2021-05-04 14:13:20|18428.23|18428.23|18428.43|18428.43|18428.43|18428.43|18428.23|18428.23|0
1620137610000|2021-05-04 14:13:30|18426.82|18426.82|18420.43|18420.43|18426.82|18426.82|18420.43|18420.43|0
1620137620000|2021-05-04 14:13:40|18421.09|18421.09|18421.09|18421.09|18421.09|18421.09|18421.09|18421.09|0
1620137630000|2021-05-04 14:13:50|18418.26|18418.26|18417.71|18417.71|18418.26|18418.26|18417.71|18417.71|0
1620137640000|2021-05-04 14:14:00|18416.9|18416.9|18418.32|18418.32|18418.32|18418.32|18416.9|18416.9|0
1620137650000|2021-05-04 14:14:10|18418.54|18418.54|18420.85|18420.85|18420.85|18420.85|18418.54|18418.54|0
1620137660000|2021-05-04 14:14:20|18421.76|18421.76|18422.11|18422.11|18422.66|18422.66|18421.76|18421.76|0
1620137670000|2021-05-04 14:14:30|18421.7|18421.7|18421.5|18421.5|18421.7|18421.7|18421.5|18421.5|0
1620137680000|2021-05-04 14:14:40|18422.31|18422.31|18432.31|18432.31|18432.31|18432.31|18422.31|18422.31|0
1620137690000|2021-05-04 14:14:50|18433.72|18433.72|18434.07|18434.07|18434.27|18434.27|18433.72|18433.72|0
1620137700000|2021-05-04 14:15:00|18433.56|18433.56|18433.37|18433.37|18433.56|18433.56|18431.83|18431.83|0
1620137710000|2021-05-04 14:15:10|18431.96|18431.96|18426.07|18426.07|18431.96|18431.96|18426.07|18426.07|0
1620137720000|2021-05-04 14:15:20|18424.71|18424.71|18424.71|18424.71|18424.71|18424.71|18424.71|18424.71|0
1620137740000|2021-05-04 14:15:40|18424.91|18424.91|18427.43|18427.43|18427.43|18427.43|18424.91|18424.91|0
1620137750000|2021-05-04 14:15:50|18426.52|18426.52|18427.07|18427.07|18427.07|18427.07|18426.52|18426.52|0
1620137760000|2021-05-04 14:16:00|18425.66|18425.66|18433.44|18433.44|18433.44|18433.44|18424.68|18424.68|0
1620137770000|2021-05-04 14:16:10|18435.11|18435.11|18435.91|18435.91|18435.91|18435.91|18435.11|18435.11|0
1620137800000|2021-05-04 14:16:40|18436.43|18436.43|18446.53|18446.53|18446.88|18446.88|18436.43|18436.43|0
1620137810000|2021-05-04 14:16:50|18448.95|18448.95|18449.17|18449.17|18449.17|18449.17|18448.95|18448.95|0
1620137820000|2021-05-04 14:17:00|18452.78|18452.78|18452.78|18452.78|18452.78|18452.78|18452.78|18452.78|0
1620137830000|2021-05-04 14:17:10|18452.56|18452.56|18452.56|18452.56|18452.56|18452.56|18452.56|18452.56|0
1620137840000|2021-05-04 14:17:20|18455.41|18455.41|18462.24|18462.24|18462.24|18462.24|18455.41|18455.41|0
1620137850000|2021-05-04 14:17:30|18463.05|18463.05|18468.59|18468.59|18468.59|18468.59|18463.05|18463.05|0
1620137870000|2021-05-04 14:17:50|18468.79|18468.79|18469|18469|18469|18469|18468.79|18468.79|0
1620137880000|2021-05-04 14:18:00|18481.73|18481.73|18483.69|18483.69|18483.69|18483.69|18481.73|18481.73|0
1620137890000|2021-05-04 14:18:10|18485.49|18485.49|18485.49|18485.49|18485.49|18485.49|18485.49|18485.49|0
1620137910000|2021-05-04 14:18:30|18485.69|18485.69|18487.5|18487.5|18487.5|18487.5|18485.69|18485.69|0
1620137920000|2021-05-04 14:18:40|18488.4|18488.4|18488.4|18488.4|18488.4|18488.4|18488.4|18488.4|0
1620137940000|2021-05-04 14:19:00|18488.6|18488.6|18493.79|18493.79|18493.79|18493.79|18488.6|18488.6|0
1620137950000|2021-05-04 14:19:10|18493.3|18493.3|18499.75|18499.75|18499.75|18499.75|18493.3|18493.3|0
1620137960000|2021-05-04 14:19:20|18501.16|18501.16|18501.67|18501.67|18501.67|18501.67|18501.16|18501.16|0
1620137970000|2021-05-04 14:19:30|18502.48|18502.48|18506.47|18506.47|18506.47|18506.47|18502.48|18502.48|0
1620137980000|2021-05-04 14:19:40|18507.27|18507.27|18510.49|18510.49|18510.49|18510.49|18507.27|18507.27|0
1620137990000|2021-05-04 14:19:50|18511.81|18511.81|18510.91|18510.91|18511.81|18511.81|18510.91|18510.91|0
1620138000000|2021-05-04 14:20:00|18509.29|18509.29|18502.93|18502.93|18509.29|18509.29|18502.42|18502.42|0
1620138010000|2021-05-04 14:20:10|18501.57|18501.57|18496.79|18496.79|18502.33|18502.33|18496.79|18496.79|0
1620138020000|2021-05-04 14:20:20|18495.89|18495.89|18494.45|18494.45|18495.89|18495.89|18493.04|18493.04|0
1620138040000|2021-05-04 14:20:40|18495.6|18495.6|18495.6|18495.6|18495.6|18495.6|18495.6|18495.6|0
1620138050000|2021-05-04 14:20:50|18497.4|18497.4|18497.4|18497.4|18497.4|18497.4|18497.4|18497.4|0
1620138060000|2021-05-04 14:21:00|18496.5|18496.5|18496.72|18496.72|18496.72|18496.72|18496.5|18496.5|0
1620138070000|2021-05-04 14:21:10|18498.14|18498.14|18498.49|18498.49|18499.55|18499.55|18497.59|18497.59|0
1620138080000|2021-05-04 14:21:20|18499.39|18499.39|18501|18501|18501|18501|18498.59|18498.59|0
1620138100000|2021-05-04 14:21:40|18502.42|18502.42|18502.42|18502.42|18502.42|18502.42|18502.42|18502.42|0
1620138110000|2021-05-04 14:21:50|18503.32|18503.32|18504.47|18504.47|18504.47|18504.47|18503.32|18503.32|0
1620138120000|2021-05-04 14:22:00|18504.06|18504.06|18503.86|18503.86|18504.27|18504.27|18503.86|18503.86|0
1620138130000|2021-05-04 14:22:10|18501.03|18501.03|18499.13|18499.13|18501.03|18501.03|18499.07|18499.07|0
1620138140000|2021-05-04 14:22:20|18500.23|18500.23|18497.52|18497.52|18501.44|18501.44|18494.78|18494.78|0
1620138150000|2021-05-04 14:22:30|18497.11|18497.11|18499.43|18499.43|18499.43|18499.43|18497.11|18497.11|0
1620138170000|2021-05-04 14:22:50|18501.04|18501.04|18500.23|18500.23|18501.04|18501.04|18500.23|18500.23|0
1620138180000|2021-05-04 14:23:00|18500.44|18500.44|18509.21|18509.21|18509.21|18509.21|18500.44|18500.44|0
1620138190000|2021-05-04 14:23:10|18509.76|18509.76|18512.13|18512.13|18512.13|18512.13|18509.07|18509.07|0
1620138200000|2021-05-04 14:23:20|18511.32|18511.32|18511.32|18511.32|18511.32|18511.32|18511.32|18511.32|0
1620138210000|2021-05-04 14:23:30|18510.52|18510.52|18509.65|18509.65|18510.52|18510.52|18509.1|18509.1|0
1620138220000|2021-05-04 14:23:40|18510.75|18510.75|18511.12|18511.12|18511.12|18511.12|18509.8|18509.8|0
1620138240000|2021-05-04 14:24:00|18513.95|18513.95|18514.58|18514.58|18514.58|18514.58|18513.43|18513.43|0
1620138250000|2021-05-04 14:24:10|18515.47|18515.47|18518.22|18518.22|18518.22|18518.22|18515.47|18515.47|0
1620138270000|2021-05-04 14:24:30|18517.81|18517.81|18516.71|18516.71|18517.81|18517.81|18516.71|18516.71|0
1620138300000|2021-05-04 14:25:00|18515.3|18515.3|18517.93|18517.93|18517.93|18517.93|18514.6|18514.6|0
1620138310000|2021-05-04 14:25:10|18517.12|18517.12|18517.12|18517.12|18517.12|18517.12|18517.12|18517.12|0
1620138330000|2021-05-04 14:25:30|18517.67|18517.67|18524.81|18524.81|18528.32|18528.32|18517.67|18517.67|0
1620138340000|2021-05-04 14:25:40|18524.3|18524.3|18524.79|18524.79|18524.79|18524.79|18522.89|18522.89|0
1620138350000|2021-05-04 14:25:50|18525.89|18525.89|18527.22|18527.22|18527.22|18527.22|18525.89|18525.89|0
1620138360000|2021-05-04 14:26:00|18525.91|18525.91|18525.35|18525.35|18525.91|18525.91|18525.35|18525.35|0
1620138380000|2021-05-04 14:26:20|18524.94|18524.94|18524.94|18524.94|18524.94|18524.94|18524.94|18524.94|0
1620138400000|2021-05-04 14:26:40|18525.94|18525.94|18526.46|18526.46|18526.46|18526.46|18525.94|18525.94|0
1620138410000|2021-05-04 14:26:50|18527.75|18527.75|18527.75|18527.75|18527.75|18527.75|18527.75|18527.75|0
1620138440000|2021-05-04 14:27:20|18525.04|18525.04|18520.48|18520.48|18525.04|18525.04|18519.58|18519.58|0
1620138450000|2021-05-04 14:27:30|18521.89|18521.89|18522.8|18522.8|18522.8|18522.8|18521.89|18521.89|0
1620138460000|2021-05-04 14:27:40|18523.2|18523.2|18523.75|18523.75|18523.75|18523.75|18523.2|18523.2|0
1620138470000|2021-05-04 14:27:50|18524.16|18524.16|18523.45|18523.45|18525.96|18525.96|18523.45|18523.45|0
1620138480000|2021-05-04 14:28:00|18524.86|18524.86|18523.85|18523.85|18524.86|18524.86|18523.45|18523.45|0
1620138490000|2021-05-04 14:28:10|18523.63|18523.63|18520.99|18520.99|18523.63|18523.63|18520.55|18520.55|0
1620138500000|2021-05-04 14:28:20|18520.58|18520.58|18525.54|18525.54|18525.54|18525.54|18520.58|18520.58|0
1620138530000|2021-05-04 14:28:50|18525.14|18525.14|18524.33|18524.33|18525.14|18525.14|18524.33|18524.33|0
1620138540000|2021-05-04 14:29:00|18525.23|18525.23|18527.05|18527.05|18527.05|18527.05|18524.24|18524.24|0
1620138560000|2021-05-04 14:29:20|18527.25|18527.25|18525.45|18525.45|18527.25|18527.25|18524.55|18524.55|0
1620138570000|2021-05-04 14:29:30|18525.04|18525.04|18524.03|18524.03|18525.04|18525.04|18524.03|18524.03|0
1620138580000|2021-05-04 14:29:40|18523.52|18523.52|18523.58|18523.58|18523.58|18523.58|18523.03|18523.03|0
1620138590000|2021-05-04 14:29:50|18522.17|18522.17|18521.07|18521.07|18522.17|18522.17|18521.07|18521.07|0
1620138610000|2021-05-04 14:30:10|18520.86|18520.86|18518|18518|18520.86|18520.86|18518|18518|0
1620138620000|2021-05-04 14:30:20|18516.9|18516.9|18514.73|18514.73|18516.9|18516.9|18514.53|18514.53|0
1620138630000|2021-05-04 14:30:30|18515.28|18515.28|18516.23|18516.23|18517.64|18517.64|18514.03|18514.03|0
1620138660000|2021-05-04 14:31:00|18515.79|18515.79|18514.37|18514.37|18515.79|18515.79|18514.37|18514.37|0
1620138680000|2021-05-04 14:31:20|18515.79|18515.79|18515.79|18515.79|18515.79|18515.79|18515.79|18515.79|0
1620138700000|2021-05-04 14:31:40|18513.98|18513.98|18513.47|18513.47|18513.98|18513.98|18513.47|18513.47|0
1620138720000|2021-05-04 14:32:00|18513.27|18513.27|18513.27|18513.27|18513.27|18513.27|18513.27|18513.27|0
1620138740000|2021-05-04 14:32:20|18513.06|18513.06|18513.06|18513.06|18513.06|18513.06|18513.06|18513.06|0
1620138750000|2021-05-04 14:32:30|18514.72|18514.72|18511.56|18511.56|18514.72|18514.72|18511.56|18511.56|0
1620138760000|2021-05-04 14:32:40|18510.15|18510.15|18509.11|18509.11|18510.15|18510.15|18509.11|18509.11|0
1620138770000|2021-05-04 14:32:50|18508.89|18508.89|18507.99|18507.99|18508.89|18508.89|18507.99|18507.99|0
1620138790000|2021-05-04 14:33:10|18507.47|18507.47|18502.86|18502.86|18507.69|18507.69|18502.86|18502.86|0
1620138800000|2021-05-04 14:33:20|18502.37|18502.37|18499.16|18499.16|18502.37|18502.37|18499.16|18499.16|0
1620138830000|2021-05-04 14:33:50|18496.33|18496.33|18496.13|18496.13|18496.33|18496.33|18496.13|18496.13|0
1620138840000|2021-05-04 14:34:00|18496.64|18496.64|18496.09|18496.09|18496.64|18496.64|18496.09|18496.09|0
1620138850000|2021-05-04 14:34:10|18496.31|18496.31|18496.53|18496.53|18496.53|18496.53|18496.31|18496.31|0
1620138880000|2021-05-04 14:34:40|18495.63|18495.63|18494.16|18494.16|18495.63|18495.63|18494.16|18494.16|0
1620138890000|2021-05-04 14:34:50|18493.18|18493.18|18493.18|18493.18|18493.18|18493.18|18493.18|18493.18|0
1620138920000|2021-05-04 14:35:20|18492.98|18492.98|18492.05|18492.05|18493.2|18493.2|18492.05|18492.05|0
1620138930000|2021-05-04 14:35:30|18492.95|18492.95|18493.75|18493.75|18493.75|18493.75|18492.95|18492.95|0
1620138960000|2021-05-04 14:36:00|18495.17|18495.17|18495.17|18495.17|18495.17|18495.17|18495.17|18495.17|0
1620138970000|2021-05-04 14:36:10|18496.07|18496.07|18490.22|18490.22|18496.07|18496.07|18490.22|18490.22|0
1620138980000|2021-05-04 14:36:20|18489.41|18489.41|18487.21|18487.21|18489.41|18489.41|18487.21|18487.21|0
1620139020000|2021-05-04 14:37:00|18488.02|18488.02|18489.7|18489.7|18489.92|18489.92|18488.02|18488.02|0
1620139030000|2021-05-04 14:37:10|18490.51|18490.51|18495.06|18495.06|18495.26|18495.26|18490.51|18490.51|0
1620139040000|2021-05-04 14:37:20|18495.87|18495.87|18497.89|18497.89|18498.11|18498.11|18495.87|18495.87|0
1620139050000|2021-05-04 14:37:30|18500.03|18500.03|18500.93|18500.93|18500.93|18500.93|18500.03|18500.03|0
1620139060000|2021-05-04 14:37:40|18500.71|18500.71|18500.71|18500.71|18500.71|18500.71|18500.71|18500.71|0
1620139080000|2021-05-04 14:38:00|18500.49|18500.49|18501.3|18501.3|18501.3|18501.3|18500.49|18500.49|0
1620139100000|2021-05-04 14:38:20|18500.15|18500.15|18499.74|18499.74|18500.15|18500.15|18499.74|18499.74|0
1620139120000|2021-05-04 14:38:40|18500.55|18500.55|18499.65|18499.65|18500.55|18500.55|18499.65|18499.65|0
1620139160000|2021-05-04 14:39:20|18500.67|18500.67|18509.65|18509.65|18509.65|18509.65|18500.67|18500.67|0
1620139170000|2021-05-04 14:39:30|18508.24|18508.24|18509.04|18509.04|18509.04|18509.04|18508.24|18508.24|0
1620139180000|2021-05-04 14:39:40|18509.55|18509.55|18510.07|18510.07|18510.07|18510.07|18509.55|18509.55|0
1620139200000|2021-05-04 14:40:00|18511.48|18511.48|18511.97|18511.97|18511.97|18511.97|18511.48|18511.48|0
1620139210000|2021-05-04 14:40:10|18511.46|18511.46|18515.49|18515.49|18515.49|18515.49|18511.46|18511.46|0
1620139240000|2021-05-04 14:40:40|18516.04|18516.04|18516.95|18516.95|18517.75|18517.75|18516.04|18516.04|0
1620139250000|2021-05-04 14:40:50|18516.4|18516.4|18516.4|18516.4|18516.4|18516.4|18516.4|18516.4|0
1620139260000|2021-05-04 14:41:00|18519.22|18519.22|18519.22|18519.22|18519.22|18519.22|18519.22|18519.22|0
1620139280000|2021-05-04 14:41:20|18520.25|18520.25|18517.94|18517.94|18520.25|18520.25|18517.94|18517.94|0
1620139290000|2021-05-04 14:41:30|18517.73|18517.73|18517.73|18517.73|18517.73|18517.73|18517.73|18517.73|0
1620139300000|2021-05-04 14:41:40|18515.81|18515.81|18515.81|18515.81|18515.81|18515.81|18515.81|18515.81|0
1620139310000|2021-05-04 14:41:50|18515.26|18515.26|18512.39|18512.39|18515.26|18515.26|18512.39|18512.39|0
1620139320000|2021-05-04 14:42:00|18509.97|18509.97|18508.75|18508.75|18509.97|18509.97|18508.75|18508.75|0
1620139330000|2021-05-04 14:42:10|18508.26|18508.26|18510.03|18510.03|18510.03|18510.03|18508.26|18508.26|0
1620139340000|2021-05-04 14:42:20|18511.83|18511.83|18511.83|18511.83|18511.83|18511.83|18511.83|18511.83|0
1620139350000|2021-05-04 14:42:30|18511.42|18511.42|18519.85|18519.85|18520.06|18520.06|18511.42|18511.42|0
1620139370000|2021-05-04 14:42:50|18520.46|18520.46|18521.27|18521.27|18521.27|18521.27|18520.46|18520.46|0
1620139380000|2021-05-04 14:43:00|18521.49|18521.49|18521.49|18521.49|18521.49|18521.49|18521.49|18521.49|0
1620139390000|2021-05-04 14:43:10|18522.59|18522.59|18522.59|18522.59|18522.59|18522.59|18522.59|18522.59|0
1620139420000|2021-05-04 14:43:40|18526.2|18526.2|18527.79|18527.79|18528.89|18528.89|18525.3|18525.3|0
1620139450000|2021-05-04 14:44:10|18528.23|18528.23|18528.23|18528.23|18528.23|18528.23|18528.23|18528.23|0
1620139470000|2021-05-04 14:44:30|18527.33|18527.33|18527.33|18527.33|18527.33|18527.33|18527.33|18527.33|0
1620139490000|2021-05-04 14:44:50|18526.82|18526.82|18526.82|18526.82|18526.82|18526.82|18526.82|18526.82|0
1620139510000|2021-05-04 14:45:10|18527.04|18527.04|18520.86|18520.86|18527.04|18527.04|18520.86|18520.86|0
1620139520000|2021-05-04 14:45:20|18521.67|18521.67|18521.67|18521.67|18521.67|18521.67|18521.67|18521.67|0
1620139540000|2021-05-04 14:45:40|18520.05|18520.05|18520.26|18520.26|18520.26|18520.26|18520.05|18520.05|0
1620139550000|2021-05-04 14:45:50|18521.41|18521.41|18518.77|18518.77|18521.41|18521.41|18518.77|18518.77|0
1620139560000|2021-05-04 14:46:00|18518.28|18518.28|18517.12|18517.12|18518.28|18518.28|18516.57|18516.57|0
1620139570000|2021-05-04 14:46:10|18518.02|18518.02|18518.87|18518.87|18519.36|18519.36|18518.02|18518.02|0
1620139580000|2021-05-04 14:46:20|18519.67|18519.67|18518.26|18518.26|18519.67|18519.67|18518.26|18518.26|0
1620139600000|2021-05-04 14:46:40|18516.85|18516.85|18516.85|18516.85|18516.85|18516.85|18516.85|18516.85|0
1620139610000|2021-05-04 14:46:50|18516.3|18516.3|18514.59|18514.59|18516.3|18516.3|18514.59|18514.59|0
1620139620000|2021-05-04 14:47:00|18514.04|18514.04|18514.04|18514.04|18514.04|18514.04|18514.04|18514.04|0
1620139630000|2021-05-04 14:47:10|18513.43|18513.43|18508.74|18508.74|18513.43|18513.43|18508.74|18508.74|0
1620139650000|2021-05-04 14:47:30|18509.89|18509.89|18513.37|18513.37|18513.37|18513.37|18509.89|18509.89|0
1620139660000|2021-05-04 14:47:40|18512.47|18512.47|18512.47|18512.47|18512.47|18512.47|18512.47|18512.47|0
1620139680000|2021-05-04 14:48:00|18511.66|18511.66|18510.16|18510.16|18511.66|18511.66|18510.16|18510.16|0
1620139690000|2021-05-04 14:48:10|18509.96|18509.96|18510.47|18510.47|18510.47|18510.47|18509.96|18509.96|0
1620139700000|2021-05-04 14:48:20|18510.96|18510.96|18510.96|18510.96|18510.96|18510.96|18510.96|18510.96|0
1620139720000|2021-05-04 14:48:40|18510.74|18510.74|18510.96|18510.96|18510.96|18510.96|18510.74|18510.74|0
1620139730000|2021-05-04 14:48:50|18510.06|18510.06|18505.94|18505.94|18510.06|18510.06|18505.94|18505.94|0
1620139740000|2021-05-04 14:49:00|18505.14|18505.14|18506.94|18506.94|18507.14|18507.14|18505.14|18505.14|0
1620139750000|2021-05-04 14:49:10|18508.09|18508.09|18511.41|18511.41|18511.41|18511.41|18508.09|18508.09|0
1620139760000|2021-05-04 14:49:20|18511.63|18511.63|18513.34|18513.34|18513.34|18513.34|18511.63|18511.63|0
1620139770000|2021-05-04 14:49:30|18513.74|18513.74|18513.74|18513.74|18513.74|18513.74|18513.74|18513.74|0
1620139800000|2021-05-04 14:50:00|18515.55|18515.55|18510.24|18510.24|18516.57|18516.57|18510.24|18510.24|0
1620139810000|2021-05-04 14:50:10|18510.03|18510.03|18505.82|18505.82|18510.24|18510.24|18505.82|18505.82|0
1620139820000|2021-05-04 14:50:20|18504.4|18504.4|18502.42|18502.42|18504.4|18504.4|18502.42|18502.42|0
1620139830000|2021-05-04 14:50:30|18500.37|18500.37|18499.02|18499.02|18500.37|18500.37|18499.02|18499.02|0
1620139840000|2021-05-04 14:50:40|18498.26|18498.26|18496.56|18496.56|18498.26|18498.26|18496.56|18496.56|0
1620139850000|2021-05-04 14:50:50|18496.36|18496.36|18496.36|18496.36|18496.36|18496.36|18496.36|18496.36|0
1620139860000|2021-05-04 14:51:00|18496.91|18496.91|18494.78|18494.78|18496.91|18496.91|18494.56|18494.56|0
1620139870000|2021-05-04 14:51:10|18495.33|18495.33|18494.23|18494.23|18495.33|18495.33|18494.23|18494.23|0
1620139890000|2021-05-04 14:51:30|18492.81|18492.81|18491.05|18491.05|18492.81|18492.81|18490.5|18490.5|0
1620139910000|2021-05-04 14:51:50|18490.56|18490.56|18490.56|18490.56|18491.46|18491.46|18490.56|18490.56|0
1620139920000|2021-05-04 14:52:00|18489.65|18489.65|18487.7|18487.7|18489.65|18489.65|18487.7|18487.7|0
1620139930000|2021-05-04 14:52:10|18487.15|18487.15|18480.74|18480.74|18487.15|18487.15|18480.74|18480.74|0
1620139940000|2021-05-04 14:52:20|18479.84|18479.84|18479.84|18479.84|18479.84|18479.84|18479.84|18479.84|0
1620139950000|2021-05-04 14:52:30|18479.03|18479.03|18479.94|18479.94|18479.94|18479.94|18479.03|18479.03|0
1620139960000|2021-05-04 14:52:40|18480.84|18480.84|18481.85|18481.85|18482.25|18482.25|18480.84|18480.84|0
1620139980000|2021-05-04 14:53:00|18482.34|18482.34|18482.34|18482.34|18482.34|18482.34|18482.34|18482.34|0
1620139990000|2021-05-04 14:53:10|18481.73|18481.73|18480.28|18480.28|18481.73|18481.73|18478.87|18478.87|0
1620140000000|2021-05-04 14:53:20|18479.3|18479.3|18479.1|18479.1|18479.3|18479.3|18479.1|18479.1|0
1620140010000|2021-05-04 14:53:30|18478.2|18478.2|18478.2|18478.2|18478.2|18478.2|18478.2|18478.2|0
1620140020000|2021-05-04 14:53:40|18477.97|18477.97|18478.2|18478.2|18478.2|18478.2|18477.97|18477.97|0
1620140060000|2021-05-04 14:54:20|18476.66|18476.66|18476.17|18476.17|18476.66|18476.66|18476.17|18476.17|0
1620140070000|2021-05-04 14:54:30|18475.02|18475.02|18474.77|18474.77|18475.02|18475.02|18472.72|18472.72|0
1620140080000|2021-05-04 14:54:40|18474.36|18474.36|18475.06|18475.06|18475.06|18475.06|18473.96|18473.96|0
1620140090000|2021-05-04 14:54:50|18475.55|18475.55|18477.21|18477.21|18477.36|18477.36|18475.55|18475.55|0
1620140100000|2021-05-04 14:55:00|18477.73|18477.73|18480.75|18480.75|18480.75|18480.75|18477.73|18477.73|0
1620140110000|2021-05-04 14:55:10|18481.56|18481.56|18480.58|18480.58|18482.8|18482.8|18480.58|18480.58|0
1620140120000|2021-05-04 14:55:20|18479.77|18479.77|18479.77|18479.77|18479.77|18479.77|18479.77|18479.77|0
1620140130000|2021-05-04 14:55:30|18478.36|18478.36|18478.36|18478.36|18478.36|18478.36|18478.36|18478.36|0
1620140140000|2021-05-04 14:55:40|18478.56|18478.56|18478.56|18478.56|18479.47|18479.47|18478.56|18478.56|0
1620140150000|2021-05-04 14:55:50|18479.71|18479.71|18481.02|18481.02|18481.02|18481.02|18479.71|18479.71|0
1620140160000|2021-05-04 14:56:00|18482.04|18482.04|18484.25|18484.25|18484.25|18484.25|18482.04|18482.04|0
1620140170000|2021-05-04 14:56:10|18485.15|18485.15|18485.15|18485.15|18485.15|18485.15|18485.15|18485.15|0
1620140180000|2021-05-04 14:56:20|18484.95|18484.95|18484.95|18484.95|18484.95|18484.95|18484.95|18484.95|0
1620140190000|2021-05-04 14:56:30|18484.75|18484.75|18484.55|18484.55|18484.75|18484.75|18484.55|18484.55|0
1620140200000|2021-05-04 14:56:40|18485.03|18485.03|18485.55|18485.55|18486.45|18486.45|18485.03|18485.03|0
1620140210000|2021-05-04 14:56:50|18485.11|18485.11|18486.91|18486.91|18486.91|18486.91|18485.11|18485.11|0
1620140240000|2021-05-04 14:57:20|18486.36|18486.36|18485.55|18485.55|18486.36|18486.36|18485.55|18485.55|0
1620140250000|2021-05-04 14:57:30|18485|18485|18485.52|18485.52|18485.52|18485.52|18485|18485|0
1620140260000|2021-05-04 14:57:40|18486.42|18486.42|18486.42|18486.42|18486.42|18486.42|18486.42|18486.42|0
1620140280000|2021-05-04 14:58:00|18484.61|18484.61|18484.12|18484.12|18484.61|18484.61|18482.71|18482.71|0
1620140330000|2021-05-04 14:58:50|18483.32|18483.32|18481.51|18481.51|18483.32|18483.32|18481|18481|0
1620140340000|2021-05-04 14:59:00|18482.42|18482.42|18481|18481|18482.42|18482.42|18481|18481|0
1620140380000|2021-05-04 14:59:40|18480.78|18480.78|18478.98|18478.98|18480.78|18480.78|18478.98|18478.98|0
1620140390000|2021-05-04 14:59:50|18478.07|18478.07|18476.87|18476.87|18478.07|18478.07|18476.87|18476.87|0
1620140400000|2021-05-04 15:00:00|18476.06|18476.06|18474.74|18474.74|18476.78|18476.78|18473.32|18473.32|0
1620140410000|2021-05-04 15:00:10|18473.13|18473.13|18470.88|18470.88|18473.13|18473.13|18470.88|18470.88|0
1620140420000|2021-05-04 15:00:20|18471.69|18471.69|18471.03|18471.03|18473.1|18473.1|18471.03|18471.03|0
1620140430000|2021-05-04 15:00:30|18468.2|18468.2|18466.37|18466.37|18468.2|18468.2|18466.37|18466.37|0
1620140440000|2021-05-04 15:00:40|18465.47|18465.47|18466.27|18466.27|18466.27|18466.27|18465.47|18465.47|0
1620140450000|2021-05-04 15:00:50|18464.86|18464.86|18465.01|18465.01|18465.76|18465.76|18464.86|18464.86|0
1620140460000|2021-05-04 15:01:00|18463.2|18463.2|18464.1|18464.1|18464.1|18464.1|18463.2|18463.2|0
1620140480000|2021-05-04 15:01:20|18465.2|18465.2|18465.2|18465.2|18465.2|18465.2|18465.2|18465.2|0
1620140490000|2021-05-04 15:01:30|18466.11|18466.11|18466.62|18466.62|18466.62|18466.62|18466.11|18466.11|0
1620140500000|2021-05-04 15:01:40|18466.42|18466.42|18466.42|18466.42|18466.42|18466.42|18466.42|18466.42|0
1620140510000|2021-05-04 15:01:50|18467.32|18467.32|18468.38|18468.38|18468.38|18468.38|18467.32|18467.32|0
1620140530000|2021-05-04 15:02:10|18468.58|18468.58|18470.55|18470.55|18470.55|18470.55|18468.52|18468.52|0
1620140540000|2021-05-04 15:02:20|18471.36|18471.36|18476.52|18476.52|18476.52|18476.52|18471.36|18471.36|0
1620140560000|2021-05-04 15:02:40|18477.33|18477.33|18480.07|18480.07|18480.07|18480.07|18477.33|18477.33|0
1620140570000|2021-05-04 15:02:50|18479.16|18479.16|18478.9|18478.9|18480.21|18480.21|18478.55|18478.55|0
1620140580000|2021-05-04 15:03:00|18478.46|18478.46|18478.46|18478.46|18478.46|18478.46|18478.46|18478.46|0
1620140600000|2021-05-04 15:03:20|18478.05|18478.05|18478.86|18478.86|18478.86|18478.86|18478.05|18478.05|0
1620140610000|2021-05-04 15:03:30|18479.66|18479.66|18479.66|18479.66|18479.66|18479.66|18479.66|18479.66|0
1620140630000|2021-05-04 15:03:50|18478.05|18478.05|18477.34|18477.34|18478.05|18478.05|18477.34|18477.34|0
1620140640000|2021-05-04 15:04:00|18477.54|18477.54|18477.09|18477.09|18477.9|18477.9|18476.48|18476.48|0
1620140650000|2021-05-04 15:04:10|18476.28|18476.28|18476.71|18476.71|18476.71|18476.71|18475.73|18475.73|0
1620140660000|2021-05-04 15:04:20|18477.52|18477.52|18477.52|18477.52|18477.52|18477.52|18477.52|18477.52|0
1620140670000|2021-05-04 15:04:30|18478.93|18478.93|18480.24|18480.24|18480.24|18480.24|18478.93|18478.93|0
1620140700000|2021-05-04 15:05:00|18482.04|18482.04|18487.09|18487.09|18487.09|18487.09|18482.04|18482.04|0
1620140710000|2021-05-04 15:05:10|18485.64|18485.64|18486.8|18486.8|18486.8|18486.8|18485.38|18485.38|0
1620140730000|2021-05-04 15:05:30|18487|18487|18486.51|18486.51|18487|18487|18486.51|18486.51|0
1620140740000|2021-05-04 15:05:40|18485.09|18485.09|18477.3|18477.3|18485.09|18485.09|18477.3|18477.3|0
1620140750000|2021-05-04 15:05:50|18476.89|18476.89|18480.2|18480.2|18480.2|18480.2|18476.89|18476.89|0
1620140760000|2021-05-04 15:06:00|18481.1|18481.1|18480.55|18480.55|18481.1|18481.1|18480.55|18480.55|0
1620140780000|2021-05-04 15:06:20|18479.65|18479.65|18479.65|18479.65|18479.65|18479.65|18479.65|18479.65|0
1620140790000|2021-05-04 15:06:30|18478.04|18478.04|18476.63|18476.63|18478.04|18478.04|18476.63|18476.63|0
1620140800000|2021-05-04 15:06:40|18477.53|18477.53|18477.53|18477.53|18477.53|18477.53|18477.53|18477.53|0
1620140820000|2021-05-04 15:07:00|18477.73|18477.73|18481.47|18481.47|18481.47|18481.47|18477.73|18477.73|0
1620140830000|2021-05-04 15:07:10|18482.28|18482.28|18483.09|18483.09|18483.09|18483.09|18482.28|18482.28|0
1620140840000|2021-05-04 15:07:20|18483.64|18483.64|18485|18485|18485|18485|18483.29|18483.29|0
1620140850000|2021-05-04 15:07:30|18486.15|18486.15|18486.15|18486.15|18486.15|18486.15|18486.15|18486.15|0
1620140860000|2021-05-04 15:07:40|18485.93|18485.93|18485.93|18485.93|18485.93|18485.93|18485.93|18485.93|0
1620140870000|2021-05-04 15:07:50|18484.78|18484.78|18484.57|18484.57|18484.78|18484.78|18484.57|18484.57|0
1620140890000|2021-05-04 15:08:10|18484.02|18484.02|18484.02|18484.02|18484.02|18484.02|18484.02|18484.02|0
1620140900000|2021-05-04 15:08:20|18483.82|18483.82|18482.69|18482.69|18484.31|18484.31|18482.69|18482.69|0
1620140910000|2021-05-04 15:08:30|18481.08|18481.08|18481.08|18481.08|18481.08|18481.08|18481.08|18481.08|0
1620140920000|2021-05-04 15:08:40|18481.89|18481.89|18481.89|18481.89|18481.89|18481.89|18481.89|18481.89|0
1620140950000|2021-05-04 15:09:10|18479.06|18479.06|18479.06|18479.06|18479.06|18479.06|18479.06|18479.06|0
1620140960000|2021-05-04 15:09:20|18480.47|18480.47|18480.68|18480.68|18480.68|18480.68|18480.47|18480.47|0
1620140990000|2021-05-04 15:09:50|18480.88|18480.88|18480.88|18480.88|18480.88|18480.88|18480.88|18480.88|0
1620141000000|2021-05-04 15:10:00|18480.37|18480.37|18476.05|18476.05|18480.37|18480.37|18476.05|18476.05|0
1620141010000|2021-05-04 15:10:10|18475.85|18475.85|18470.71|18470.71|18475.85|18475.85|18470.71|18470.71|0
1620141020000|2021-05-04 15:10:20|18471.22|18471.22|18469.42|18469.42|18471.22|18471.22|18469.42|18469.42|0
1620141030000|2021-05-04 15:10:30|18468.01|18468.01|18467.8|18467.8|18468.01|18468.01|18467.8|18467.8|0
1620141040000|2021-05-04 15:10:40|18467.31|18467.31|18463.29|18463.29|18467.31|18467.31|18463.29|18463.29|0
1620141050000|2021-05-04 15:10:50|18462.48|18462.48|18462.48|18462.48|18462.48|18462.48|18462.48|18462.48|0
1620141060000|2021-05-04 15:11:00|18461.46|18461.46|18459.51|18459.51|18461.46|18461.46|18459.51|18459.51|0
1620141070000|2021-05-04 15:11:10|18459.73|18459.73|18459.95|18459.95|18459.95|18459.95|18459.73|18459.73|0
1620141080000|2021-05-04 15:11:20|18459.55|18459.55|18452.83|18452.83|18459.55|18459.55|18452.83|18452.83|0
1620141090000|2021-05-04 15:11:30|18453.98|18453.98|18453.98|18453.98|18453.98|18453.98|18453.98|18453.98|0
1620141100000|2021-05-04 15:11:40|18453.76|18453.76|18449.34|18449.34|18453.76|18453.76|18449.34|18449.34|0
1620141110000|2021-05-04 15:11:50|18450.25|18450.25|18450.04|18450.04|18450.25|18450.25|18450.04|18450.04|0
1620141130000|2021-05-04 15:12:10|18448.24|18448.24|18439.28|18439.28|18449.46|18449.46|18439.28|18439.28|0
1620141140000|2021-05-04 15:12:20|18438.79|18438.79|18437.67|18437.67|18438.79|18438.79|18437.67|18437.67|0
1620141150000|2021-05-04 15:12:30|18437.46|18437.46|18433.82|18433.82|18438.27|18438.27|18433.82|18433.82|0
1620141160000|2021-05-04 15:12:40|18434.72|18434.72|18432|18432|18434.72|18434.72|18432|18432|0
1620141170000|2021-05-04 15:12:50|18430.97|18430.97|18427.73|18427.73|18430.97|18430.97|18427.73|18427.73|0
1620141180000|2021-05-04 15:13:00|18426.32|18426.32|18424.87|18424.87|18426.32|18426.32|18424.87|18424.87|0
1620141200000|2021-05-04 15:13:20|18424.07|18424.07|18423.86|18423.86|18424.07|18424.07|18423.86|18423.86|0
1620141210000|2021-05-04 15:13:30|18422.25|18422.25|18417.35|18417.35|18422.25|18422.25|18417.35|18417.35|0
1620141220000|2021-05-04 15:13:40|18418.25|18418.25|18416.37|18416.37|18418.25|18418.25|18415.95|18415.95|0
1620141230000|2021-05-04 15:13:50|18417.27|18417.27|18412.88|18412.88|18417.27|18417.27|18412.88|18412.88|0
1620141240000|2021-05-04 15:14:00|18413.69|18413.69|18412.77|18412.77|18413.69|18413.69|18411.89|18411.89|0
1620141250000|2021-05-04 15:14:10|18411.87|18411.87|18411.38|18411.38|18412.22|18412.22|18410.42|18410.42|0
1620141260000|2021-05-04 15:14:20|18411.93|18411.93|18413.93|18413.93|18413.93|18413.93|18411.93|18411.93|0
1620141270000|2021-05-04 15:14:30|18415.35|18415.35|18418.56|18418.56|18418.56|18418.56|18415.35|18415.35|0
1620141280000|2021-05-04 15:14:40|18418.36|18418.36|18419.08|18419.08|18419.08|18419.08|18418.36|18418.36|0
1620141290000|2021-05-04 15:14:50|18419.28|18419.28|18419.69|18419.69|18419.69|18419.69|18419.28|18419.28|0
1620141300000|2021-05-04 15:15:00|18420.09|18420.09|18420.89|18420.89|18421.79|18421.79|18420.09|18420.09|0
1620141310000|2021-05-04 15:15:10|18420.69|18420.69|18423.76|18423.76|18423.76|18423.76|18420.69|18420.69|0
1620141320000|2021-05-04 15:15:20|18422.61|18422.61|18422.62|18422.62|18423.97|18423.97|18422.61|18422.61|0
1620141330000|2021-05-04 15:15:30|18422.41|18422.41|18416.94|18416.94|18422.41|18422.41|18416.94|18416.94|0
1620141340000|2021-05-04 15:15:40|18416.39|18416.39|18416.85|18416.85|18416.85|18416.85|18416.05|18416.05|0
1620141350000|2021-05-04 15:15:50|18417.75|18417.75|18419.45|18419.45|18419.45|18419.45|18417.75|18417.75|0
1620141360000|2021-05-04 15:16:00|18418.65|18418.65|18418.24|18418.24|18418.65|18418.65|18418.04|18418.04|0
1620141380000|2021-05-04 15:16:20|18418.45|18418.45|18419.25|18419.25|18419.25|18419.25|18418.45|18418.45|0
1620141400000|2021-05-04 15:16:40|18419.47|18419.47|18419.25|18419.25|18419.47|18419.47|18419.25|18419.25|0
1620141420000|2021-05-04 15:17:00|18419.45|18419.45|18419.45|18419.45|18419.45|18419.45|18419.45|18419.45|0
1620141430000|2021-05-04 15:17:10|18418.96|18418.96|18416.98|18416.98|18418.96|18418.96|18416.47|18416.47|0
1620141440000|2021-05-04 15:17:20|18416.78|18416.78|18416.56|18416.56|18416.78|18416.78|18416.56|18416.56|0
1620141450000|2021-05-04 15:17:30|18416.76|18416.76|18417.02|18417.02|18417.02|18417.02|18415.96|18415.96|0
1620141460000|2021-05-04 15:17:40|18415.37|18415.37|18415.37|18415.37|18415.37|18415.37|18415.37|18415.37|0
1620141470000|2021-05-04 15:17:50|18415.16|18415.16|18415.57|18415.57|18415.57|18415.57|18414.27|18414.27|0
1620141480000|2021-05-04 15:18:00|18414.67|18414.67|18414.67|18414.67|18414.87|18414.87|18414.67|18414.67|0
1620141490000|2021-05-04 15:18:10|18415.47|18415.47|18416.28|18416.28|18416.28|18416.28|18415.47|18415.47|0
1620141500000|2021-05-04 15:18:20|18416.69|18416.69|18419.4|18419.4|18419.6|18419.6|18416.28|18416.28|0
1620141510000|2021-05-04 15:18:30|18417.98|18417.98|18415.42|18415.42|18417.98|18417.98|18415.42|18415.42|0
1620141520000|2021-05-04 15:18:40|18415.82|18415.82|18414.5|18414.5|18415.82|18415.82|18414.5|18414.5|0
1620141530000|2021-05-04 15:18:50|18413.09|18413.09|18411.78|18411.78|18413.09|18413.09|18411.78|18411.78|0
1620141540000|2021-05-04 15:19:00|18410.88|18410.88|18410.33|18410.33|18410.88|18410.88|18410.33|18410.33|0
1620141550000|2021-05-04 15:19:10|18411.14|18411.14|18408.51|18408.51|18411.54|18411.54|18408.51|18408.51|0
1620141560000|2021-05-04 15:19:20|18406.9|18406.9|18404.04|18404.04|18406.9|18406.9|18404.04|18404.04|0
1620141570000|2021-05-04 15:19:30|18404.44|18404.44|18411.83|18411.83|18411.83|18411.83|18404.44|18404.44|0
1620141580000|2021-05-04 15:19:40|18412.03|18412.03|18411.48|18411.48|18412.24|18412.24|18411.48|18411.48|0
1620141600000|2021-05-04 15:20:00|18410.58|18410.58|18406.63|18406.63|18410.58|18410.58|18406.63|18406.63|0
1620141610000|2021-05-04 15:20:10|18408.04|18408.04|18408.79|18408.79|18408.79|18408.79|18408.04|18408.04|0
1620141620000|2021-05-04 15:20:20|18408.3|18408.3|18407.81|18407.81|18408.3|18408.3|18407.81|18407.81|0
1620141630000|2021-05-04 15:20:30|18406.79|18406.79|18405.98|18405.98|18406.79|18406.79|18405.98|18405.98|0
1620141640000|2021-05-04 15:20:40|18406.88|18406.88|18404.66|18404.66|18406.88|18406.88|18404.66|18404.66|0
1620141650000|2021-05-04 15:20:50|18403.24|18403.24|18405.2|18405.2|18405.2|18405.2|18403.24|18403.24|0
1620141660000|2021-05-04 15:21:00|18406.62|18406.62|18405.15|18405.15|18406.62|18406.62|18401.44|18401.44|0
1620141670000|2021-05-04 15:21:10|18404.35|18404.35|18397.41|18397.41|18404.35|18404.35|18396.61|18396.61|0
1620141680000|2021-05-04 15:21:20|18398.32|18398.32|18401.07|18401.07|18401.07|18401.07|18398.32|18398.32|0
1620141690000|2021-05-04 15:21:30|18402.68|18402.68|18403.8|18403.8|18403.8|18403.8|18402.68|18402.68|0
1620141700000|2021-05-04 15:21:40|18404.35|18404.35|18401.84|18401.84|18404.35|18404.35|18401.84|18401.84|0
1620141710000|2021-05-04 15:21:50|18400.43|18400.43|18398.08|18398.08|18400.43|18400.43|18398.08|18398.08|0
1620141740000|2021-05-04 15:22:20|18397.63|18397.63|18394.08|18394.08|18397.63|18397.63|18393.88|18393.88|0
1620141750000|2021-05-04 15:22:30|18394.98|18394.98|18394.98|18394.98|18394.98|18394.98|18394.98|18394.98|0
1620141760000|2021-05-04 15:22:40|18394.49|18394.49|18395.19|18395.19|18395.19|18395.19|18394.29|18394.29|0
1620141770000|2021-05-04 15:22:50|18394.97|18394.97|18393.94|18393.94|18394.97|18394.97|18393.17|18393.17|0
1620141780000|2021-05-04 15:23:00|18394.34|18394.34|18393.2|18393.2|18394.86|18394.86|18393.2|18393.2|0
1620141790000|2021-05-04 15:23:10|18393.76|18393.76|18389.51|18389.51|18394.66|18394.66|18389.51|18389.51|0
1620141800000|2021-05-04 15:23:20|18390.02|18390.02|18390.75|18390.75|18390.75|18390.75|18389.33|18389.33|0
1620141820000|2021-05-04 15:23:40|18389.33|18389.33|18389.33|18389.33|18389.33|18389.33|18389.33|18389.33|0
1620141830000|2021-05-04 15:23:50|18390.65|18390.65|18389.22|18389.22|18390.65|18390.65|18387.3|18387.3|0
1620141840000|2021-05-04 15:24:00|18389.73|18389.73|18384.82|18384.82|18389.73|18389.73|18384.62|18384.62|0
1620141850000|2021-05-04 15:24:10|18385.02|18385.02|18381.5|18381.5|18385.02|18385.02|18380.09|18380.09|0
1620141870000|2021-05-04 15:24:30|18382.92|18382.92|18386.22|18386.22|18386.22|18386.22|18382.37|18382.37|0
1620141880000|2021-05-04 15:24:40|18385.73|18385.73|18385.55|18385.55|18385.73|18385.73|18385.32|18385.32|0
1620141890000|2021-05-04 15:24:50|18385.95|18385.95|18380.78|18380.78|18385.95|18385.95|18379.88|18379.88|0
1620141900000|2021-05-04 15:25:00|18380.23|18380.23|18383.42|18383.42|18383.42|18383.42|18379.74|18379.74|0
1620141910000|2021-05-04 15:25:10|18383.94|18383.94|18384.33|18384.33|18385.35|18385.35|18382.91|18382.91|0
1620141920000|2021-05-04 15:25:20|18385.13|18385.13|18386.26|18386.26|18386.26|18386.26|18383.72|18383.72|0
1620141930000|2021-05-04 15:25:30|18384.85|18384.85|18379.8|18379.8|18384.85|18384.85|18377.58|18377.58|0
1620141940000|2021-05-04 15:25:40|18379.31|18379.31|18378.01|18378.01|18379.33|18379.33|18378.01|18378.01|0
1620141950000|2021-05-04 15:25:50|18379.16|18379.16|18379.37|18379.37|18379.37|18379.37|18379.16|18379.16|0
1620141960000|2021-05-04 15:26:00|18377.75|18377.75|18378.66|18378.66|18378.66|18378.66|18377.75|18377.75|0
1620141970000|2021-05-04 15:26:10|18376.85|18376.85|18371.69|18371.69|18376.85|18376.85|18370.79|18370.79|0
1620141980000|2021-05-04 15:26:20|18372.59|18372.59|18373.98|18373.98|18375.21|18375.21|18372.59|18372.59|0
1620141990000|2021-05-04 15:26:30|18374.18|18374.18|18372.17|18372.17|18374.18|18374.18|18372.17|18372.17|0
1620142000000|2021-05-04 15:26:40|18371.62|18371.62|18366.96|18366.96|18371.62|18371.62|18366.96|18366.96|0
1620142010000|2021-05-04 15:26:50|18366.06|18366.06|18363.23|18363.23|18366.06|18366.06|18363.23|18363.23|0
1620142020000|2021-05-04 15:27:00|18362.82|18362.82|18361.35|18361.35|18362.82|18362.82|18360.66|18360.66|0
1620142030000|2021-05-04 15:27:10|18360.8|18360.8|18360.8|18360.8|18360.8|18360.8|18360.8|18360.8|0
1620142040000|2021-05-04 15:27:20|18361.24|18361.24|18362.04|18362.04|18362.04|18362.04|18360.63|18360.63|0
1620142050000|2021-05-04 15:27:30|18361.82|18361.82|18364.58|18364.58|18365.74|18365.74|18361.82|18361.82|0
1620142060000|2021-05-04 15:27:40|18363.43|18363.43|18362.63|18362.63|18363.43|18363.43|18362.63|18362.63|0
1620142070000|2021-05-04 15:27:50|18361.53|18361.53|18361.53|18361.53|18361.73|18361.73|18361.53|18361.53|0
1620142080000|2021-05-04 15:28:00|18362.02|18362.02|18360.34|18360.34|18362.02|18362.02|18360.34|18360.34|0
1620142090000|2021-05-04 15:28:10|18364.27|18364.27|18369.82|18369.82|18372.53|18372.53|18364.27|18364.27|0
1620142100000|2021-05-04 15:28:20|18370.03|18370.03|18369.13|18369.13|18370.03|18370.03|18368.93|18368.93|0
1620142110000|2021-05-04 15:28:30|18369.62|18369.62|18371.93|18371.93|18371.93|18371.93|18368.72|18368.72|0
1620142120000|2021-05-04 15:28:40|18372.96|18372.96|18373.77|18373.77|18373.77|18373.77|18372.15|18372.15|0
1620142130000|2021-05-04 15:28:50|18372.74|18372.74|18367.71|18367.71|18372.74|18372.74|18367.71|18367.71|0
1620142140000|2021-05-04 15:29:00|18366.73|18366.73|18364.79|18364.79|18368.15|18368.15|18364.24|18364.24|0
1620142150000|2021-05-04 15:29:10|18365.54|18365.54|18362.23|18362.23|18368.69|18368.69|18362.23|18362.23|0
1620142160000|2021-05-04 15:29:20|18359.08|18359.08|18352.91|18352.91|18359.08|18359.08|18352|18352|0
1620142170000|2021-05-04 15:29:30|18353.46|18353.46|18354.86|18354.86|18354.86|18354.86|18352.05|18352.05|0
1620142180000|2021-05-04 15:29:40|18355.66|18355.66|18354.11|18354.11|18356.07|18356.07|18353.21|18353.21|0
1620142190000|2021-05-04 15:29:50|18354.62|18354.62|18362.7|18362.7|18362.7|18362.7|18354.1|18354.1|0
1620198900000|2021-05-05 07:15:00|18472.31|18472.31|18472.31|18472.31|18472.31|18472.31|18472.31|18472.31|0
1620198910000|2021-05-05 07:15:10|18473.11|18473.11|18471.06|18471.06|18473.11|18473.11|18470.04|18470.04|0
1620198920000|2021-05-05 07:15:20|18468.61|18468.61|18467.14|18467.14|18468.61|18468.61|18467.14|18467.14|0
1620198930000|2021-05-05 07:15:30|18466.34|18466.34|18466.34|18466.34|18466.34|18466.34|18466.34|18466.34|0
1620198940000|2021-05-05 07:15:40|18464.53|18464.53|18464.92|18464.92|18464.92|18464.92|18461.31|18461.31|0
1620198950000|2021-05-05 07:15:50|18463.3|18463.3|18462.49|18462.49|18463.3|18463.3|18462.49|18462.49|0
1620198960000|2021-05-05 07:16:00|18460.19|18460.19|18460.19|18460.19|18460.19|18460.19|18460.19|18460.19|0
1620198970000|2021-05-05 07:16:10|18459.04|18459.04|18438.82|18438.82|18459.04|18459.04|18438.82|18438.82|0
1620198990000|2021-05-05 07:16:30|18441.65|18441.65|18441.65|18441.65|18441.65|18441.65|18441.65|18441.65|0
1620199000000|2021-05-05 07:16:40|18440.62|18440.62|18440.62|18440.62|18440.62|18440.62|18440.62|18440.62|0
1620199020000|2021-05-05 07:17:00|18441.43|18441.43|18445.24|18445.24|18445.24|18445.24|18441.43|18441.43|0
1620199030000|2021-05-05 07:17:10|18445.75|18445.75|18445.75|18445.75|18445.75|18445.75|18445.75|18445.75|0
1620199080000|2021-05-05 07:18:00|18442.92|18442.92|18440.6|18440.6|18442.92|18442.92|18440.6|18440.6|0
1620199150000|2021-05-05 07:19:10|18439.7|18439.7|18439.7|18439.7|18439.7|18439.7|18439.7|18439.7|0
1620199160000|2021-05-05 07:19:20|18438.48|18438.48|18431.23|18431.23|18438.48|18438.48|18431.23|18431.23|0
1620199170000|2021-05-05 07:19:30|18429.62|18429.62|18429.62|18429.62|18429.62|18429.62|18429.62|18429.62|0
1620199180000|2021-05-05 07:19:40|18433.65|18433.65|18432.04|18432.04|18435.26|18435.26|18432.04|18432.04|0
1620199190000|2021-05-05 07:19:50|18430.94|18430.94|18431.74|18431.74|18431.74|18431.74|18430.94|18430.94|0
1620199200000|2021-05-05 07:20:00|18430.86|18430.86|18430.86|18430.86|18430.86|18430.86|18430.86|18430.86|0
1620199220000|2021-05-05 07:20:20|18430.35|18430.35|18430.35|18430.35|18430.35|18430.35|18430.35|18430.35|0
1620199240000|2021-05-05 07:20:40|18431.25|18431.25|18430.35|18430.35|18431.25|18431.25|18430.35|18430.35|0
1620199250000|2021-05-05 07:20:50|18429.45|18429.45|18429.45|18429.45|18429.45|18429.45|18429.45|18429.45|0
1620199260000|2021-05-05 07:21:00|18427|18427|18427|18427|18427|18427|18427|18427|0
1620199280000|2021-05-05 07:21:20|18424.8|18424.8|18424.8|18424.8|18424.8|18424.8|18424.8|18424.8|0
1620199320000|2021-05-05 07:22:00|18422.99|18422.99|18422.44|18422.44|18422.99|18422.99|18422.44|18422.44|0
1620199360000|2021-05-05 07:22:40|18420.02|18420.02|18430.14|18430.14|18430.14|18430.14|18420.02|18420.02|0
1620199370000|2021-05-05 07:22:50|18431.76|18431.76|18426.18|18426.18|18431.76|18431.76|18426.18|18426.18|0
1620199410000|2021-05-05 07:23:30|18426.98|18426.98|18428.52|18428.52|18428.52|18428.52|18426.98|18426.98|0
1620199420000|2021-05-05 07:23:40|18429.03|18429.03|18429.03|18429.03|18429.03|18429.03|18429.03|18429.03|0
1620199430000|2021-05-05 07:23:50|18427.42|18427.42|18427.42|18427.42|18427.42|18427.42|18427.42|18427.42|0
1620199450000|2021-05-05 07:24:10|18426.87|18426.87|18426.87|18426.87|18426.87|18426.87|18426.87|18426.87|0
1620199460000|2021-05-05 07:24:20|18425.33|18425.33|18425.33|18425.33|18425.33|18425.33|18425.33|18425.33|0
1620199480000|2021-05-05 07:24:40|18426.14|18426.14|18426.14|18426.14|18426.14|18426.14|18425.94|18425.94|0
1620199490000|2021-05-05 07:24:50|18425.24|18425.24|18430.55|18430.55|18430.55|18430.55|18425.24|18425.24|0
1620199510000|2021-05-05 07:25:10|18429.13|18429.13|18437.77|18437.77|18438.92|18438.92|18429.13|18429.13|0
1620199520000|2021-05-05 07:25:20|18438.58|18438.58|18444.56|18444.56|18444.56|18444.56|18438.58|18438.58|0
1620199540000|2021-05-05 07:25:40|18445.37|18445.37|18445.37|18445.37|18445.37|18445.37|18445.37|18445.37|0
1620199550000|2021-05-05 07:25:50|18444.56|18444.56|18440.09|18440.09|18444.56|18444.56|18439.2|18439.2|0
1620199560000|2021-05-05 07:26:00|18440.6|18440.6|18440.82|18440.82|18440.82|18440.82|18440.6|18440.6|0
1620199570000|2021-05-05 07:26:10|18441.04|18441.04|18441.44|18441.44|18441.44|18441.44|18441.04|18441.04|0
1620199590000|2021-05-05 07:26:30|18441.22|18441.22|18446.31|18446.31|18448.98|18448.98|18440.34|18440.34|0
1620199600000|2021-05-05 07:26:40|18446.97|18446.97|18446.97|18446.97|18446.97|18446.97|18446.97|18446.97|0
1620199630000|2021-05-05 07:27:10|18445.65|18445.65|18446.55|18446.55|18446.55|18446.55|18445.65|18445.65|0
1620199640000|2021-05-05 07:27:20|18447.1|18447.1|18446.55|18446.55|18447.1|18447.1|18446.55|18446.55|0
1620199650000|2021-05-05 07:27:30|18446.99|18446.99|18446.99|18446.99|18446.99|18446.99|18446.99|18446.99|0
1620199660000|2021-05-05 07:27:40|18447.21|18447.21|18447.21|18447.21|18447.21|18447.21|18447.21|18447.21|0
1620199690000|2021-05-05 07:28:10|18449.17|18449.17|18448.29|18448.29|18449.17|18449.17|18448.29|18448.29|0
1620199700000|2021-05-05 07:28:20|18451.36|18451.36|18452.39|18452.39|18452.39|18452.39|18451.36|18451.36|0
1620199720000|2021-05-05 07:28:40|18453.19|18453.19|18464.51|18464.51|18464.51|18464.51|18453.19|18453.19|0
1620199730000|2021-05-05 07:28:50|18469.65|18469.65|18471.27|18471.27|18471.27|18471.27|18469.65|18469.65|0
1620199740000|2021-05-05 07:29:00|18472.29|18472.29|18478.72|18478.72|18478.72|18478.72|18472.29|18472.29|0
1620199750000|2021-05-05 07:29:10|18480.19|18480.19|18481.64|18481.64|18482.19|18482.19|18480.19|18480.19|0
1620199760000|2021-05-05 07:29:20|18479.84|18479.84|18479.03|18479.03|18479.84|18479.84|18479.03|18479.03|0
1620199790000|2021-05-05 07:29:50|18480.64|18480.64|18481.45|18481.45|18481.45|18481.45|18480.64|18480.64|0
1620199800000|2021-05-05 07:30:00|18484.16|18484.16|18484.16|18484.16|18484.16|18484.16|18484.16|18484.16|0
1620199810000|2021-05-05 07:30:10|18486.36|18486.36|18486.36|18486.36|18486.36|18486.36|18486.36|18486.36|0
1620199820000|2021-05-05 07:30:20|18485.47|18485.47|18486.71|18486.71|18486.71|18486.71|18485.47|18485.47|0
1620199850000|2021-05-05 07:30:50|18486.91|18486.91|18486.91|18486.91|18486.91|18486.91|18486.91|18486.91|0
1620199860000|2021-05-05 07:31:00|18486.01|18486.01|18489.23|18489.23|18489.23|18489.23|18486.01|18486.01|0
1620199870000|2021-05-05 07:31:10|18489.78|18489.78|18492.11|18492.11|18492.11|18492.11|18489.78|18489.78|0
1620199880000|2021-05-05 07:31:20|18492.31|18492.31|18492.31|18492.31|18492.31|18492.31|18492.31|18492.31|0
1620199890000|2021-05-05 07:31:30|18491.51|18491.51|18491.51|18491.51|18491.51|18491.51|18491.51|18491.51|0
1620199900000|2021-05-05 07:31:40|18491.1|18491.1|18491.1|18491.1|18491.1|18491.1|18491.1|18491.1|0
1620199920000|2021-05-05 07:32:00|18491.54|18491.54|18491.54|18491.54|18491.54|18491.54|18491.54|18491.54|0
1620199940000|2021-05-05 07:32:20|18490.74|18490.74|18492.27|18492.27|18492.27|18492.27|18490.74|18490.74|0
1620199950000|2021-05-05 07:32:30|18497.93|18497.93|18496.13|18496.13|18497.93|18497.93|18494.71|18494.71|0
1620199970000|2021-05-05 07:32:50|18496.33|18496.33|18493.5|18493.5|18496.33|18496.33|18493.5|18493.5|0
1620200000000|2021-05-05 07:33:20|18491.85|18491.85|18481.6|18481.6|18491.85|18491.85|18481.6|18481.6|0
1620200010000|2021-05-05 07:33:30|18480.8|18480.8|18478.38|18478.38|18480.8|18480.8|18478.38|18478.38|0
1620200030000|2021-05-05 07:33:50|18480.8|18480.8|18479.19|18479.19|18480.8|18480.8|18479.19|18479.19|0
1620200040000|2021-05-05 07:34:00|18481.75|18481.75|18484.27|18484.27|18485.17|18485.17|18481.75|18481.75|0
1620200060000|2021-05-05 07:34:20|18479.35|18479.35|18479.35|18479.35|18479.35|18479.35|18479.35|18479.35|0
1620200070000|2021-05-05 07:34:30|18480.16|18480.16|18477.96|18477.96|18480.16|18480.16|18477.96|18477.96|0
1620200110000|2021-05-05 07:35:10|18478.47|18478.47|18478.47|18478.47|18478.47|18478.47|18478.47|18478.47|0
1620200120000|2021-05-05 07:35:20|18480.12|18480.12|18480.12|18480.12|18480.12|18480.12|18480.12|18480.12|0
1620200130000|2021-05-05 07:35:30|18482.54|18482.54|18486.02|18486.02|18486.02|18486.02|18482.54|18482.54|0
1620200140000|2021-05-05 07:35:40|18488.85|18488.85|18491.68|18491.68|18491.68|18491.68|18488.85|18488.85|0
1620200160000|2021-05-05 07:36:00|18489.87|18489.87|18488.26|18488.26|18489.87|18489.87|18488.26|18488.26|0
1620200170000|2021-05-05 07:36:10|18488.67|18488.67|18488.37|18488.37|18488.67|18488.67|18487.56|18487.56|0
1620200180000|2021-05-05 07:36:20|18487.35|18487.35|18479.45|18479.45|18487.35|18487.35|18476.62|18476.62|0
1620200250000|2021-05-05 07:37:30|18477.98|18477.98|18478.79|18478.79|18478.79|18478.79|18477.98|18477.98|0
1620200260000|2021-05-05 07:37:40|18477.38|18477.38|18477.38|18477.38|18477.38|18477.38|18477.38|18477.38|0
1620200270000|2021-05-05 07:37:50|18475.72|18475.72|18475.67|18475.67|18476.27|18476.27|18475.67|18475.67|0
1620200280000|2021-05-05 07:38:00|18476.22|18476.22|18476.22|18476.22|18476.22|18476.22|18476.22|18476.22|0
1620200300000|2021-05-05 07:38:20|18477.2|18477.2|18477.6|18477.6|18477.6|18477.6|18477.2|18477.2|0
1620200340000|2021-05-05 07:39:00|18477.2|18477.2|18476.68|18476.68|18477.2|18477.2|18476.68|18476.68|0
1620200350000|2021-05-05 07:39:10|18477.09|18477.09|18477.09|18477.09|18477.09|18477.09|18477.09|18477.09|0
1620200360000|2021-05-05 07:39:20|18476.89|18476.89|18476.89|18476.89|18476.89|18476.89|18476.89|18476.89|0
1620200370000|2021-05-05 07:39:30|18481.13|18481.13|18483.55|18483.55|18483.55|18483.55|18479.72|18479.72|0
1620200380000|2021-05-05 07:39:40|18484.1|18484.1|18491.06|18491.06|18492.26|18492.26|18484.1|18484.1|0
1620200390000|2021-05-05 07:39:50|18492.16|18492.16|18497.49|18497.49|18497.49|18497.49|18491.26|18491.26|0
1620200400000|2021-05-05 07:40:00|18499.29|18499.29|18501.49|18501.49|18501.49|18501.49|18499.29|18499.29|0
1620200410000|2021-05-05 07:40:10|18503.54|18503.54|18509.44|18509.44|18509.99|18509.99|18503.54|18503.54|0
1620200420000|2021-05-05 07:40:20|18508.89|18508.89|18508.89|18508.89|18508.89|18508.89|18508.89|18508.89|0
1620200440000|2021-05-05 07:40:40|18509.44|18509.44|18509.44|18509.44|18509.44|18509.44|18509.44|18509.44|0
1620200450000|2021-05-05 07:40:50|18510.05|18510.05|18510.05|18510.05|18510.05|18510.05|18510.05|18510.05|0
1620200460000|2021-05-05 07:41:00|18512.47|18512.47|18513.57|18513.57|18513.57|18513.57|18512.47|18512.47|0
1620200470000|2021-05-05 07:41:10|18515.18|18515.18|18515.18|18515.18|18515.18|18515.18|18515.18|18515.18|0
1620200480000|2021-05-05 07:41:20|18516.09|18516.09|18522.29|18522.29|18522.29|18522.29|18516.09|18516.09|0
1620200490000|2021-05-05 07:41:30|18523.94|18523.94|18525.04|18525.04|18525.04|18525.04|18523.94|18523.94|0
1620200500000|2021-05-05 07:41:40|18522.84|18522.84|18522.84|18522.84|18522.84|18522.84|18522.84|18522.84|0
1620200510000|2021-05-05 07:41:50|18522.64|18522.64|18522.64|18522.64|18522.64|18522.64|18522.64|18522.64|0
1620200520000|2021-05-05 07:42:00|18523.04|18523.04|18530.51|18530.51|18530.51|18530.51|18522.84|18522.84|0
1620200530000|2021-05-05 07:42:10|18531.06|18531.06|18531.06|18531.06|18531.06|18531.06|18531.06|18531.06|0
1620200540000|2021-05-05 07:42:20|18531.46|18531.46|18531.26|18531.26|18531.46|18531.46|18531.26|18531.26|0
1620200560000|2021-05-05 07:42:40|18530.85|18530.85|18529.2|18529.2|18530.85|18530.85|18529.2|18529.2|0
1620200570000|2021-05-05 07:42:50|18531.91|18531.91|18532.81|18532.81|18532.81|18532.81|18531.91|18531.91|0
1620200580000|2021-05-05 07:43:00|18533.83|18533.83|18533.83|18533.83|18534.84|18534.84|18533.62|18533.62|0
1620200590000|2021-05-05 07:43:10|18533.62|18533.62|18534.03|18534.03|18534.03|18534.03|18533.62|18533.62|0
1620200600000|2021-05-05 07:43:20|18533.48|18533.48|18533.48|18533.48|18533.48|18533.48|18533.48|18533.48|0
1620200620000|2021-05-05 07:43:40|18532.87|18532.87|18542.91|18542.91|18542.91|18542.91|18531.07|18531.07|0
1620200630000|2021-05-05 07:43:50|18540.08|18540.08|18540.98|18540.98|18540.98|18540.98|18540.08|18540.08|0
1620200640000|2021-05-05 07:44:00|18540.08|18540.08|18538.28|18538.28|18540.08|18540.08|18538.28|18538.28|0
1620200650000|2021-05-05 07:44:10|18539.89|18539.89|18541.6|18541.6|18541.6|18541.6|18539.89|18539.89|0
1620200660000|2021-05-05 07:44:20|18539.99|18539.99|18539.99|18539.99|18539.99|18539.99|18539.99|18539.99|0
1620200670000|2021-05-05 07:44:30|18540.19|18540.19|18535.77|18535.77|18540.19|18540.19|18535.77|18535.77|0
1620200690000|2021-05-05 07:44:50|18534.12|18534.12|18535.1|18535.1|18536.08|18536.08|18533.63|18533.63|0
1620200700000|2021-05-05 07:45:00|18535.65|18535.65|18535.99|18535.99|18536.26|18536.26|18535.65|18535.65|0
1620200720000|2021-05-05 07:45:20|18538.41|18538.41|18547.97|18547.97|18547.97|18547.97|18538.41|18538.41|0
1620200730000|2021-05-05 07:45:30|18551.57|18551.57|18560.51|18560.51|18560.51|18560.51|18551.57|18551.57|0
1620200740000|2021-05-05 07:45:40|18557.8|18557.8|18557.8|18557.8|18557.8|18557.8|18557.8|18557.8|0
1620200750000|2021-05-05 07:45:50|18558.29|18558.29|18558.29|18558.29|18558.29|18558.29|18558.29|18558.29|0
1620200760000|2021-05-05 07:46:00|18558.96|18558.96|18559.4|18559.4|18559.4|18559.4|18558.74|18558.74|0
1620200770000|2021-05-05 07:46:10|18559.89|18559.89|18561.18|18561.18|18561.18|18561.18|18559.89|18559.89|0
1620200780000|2021-05-05 07:46:20|18562.33|18562.33|18570.37|18570.37|18570.37|18570.37|18562.33|18562.33|0
1620200790000|2021-05-05 07:46:30|18570.57|18570.57|18564.82|18564.82|18572.42|18572.42|18564.82|18564.82|0
1620200800000|2021-05-05 07:46:40|18563.67|18563.67|18563.67|18563.67|18563.67|18563.67|18563.67|18563.67|0
1620200820000|2021-05-05 07:47:00|18564.77|18564.77|18566.12|18566.12|18566.12|18566.12|18564.77|18564.77|0
1620200830000|2021-05-05 07:47:10|18565.92|18565.92|18564.54|18564.54|18565.92|18565.92|18564.54|18564.54|0
1620200850000|2021-05-05 07:47:30|18565.34|18565.34|18566.15|18566.15|18566.15|18566.15|18564.79|18564.79|0
1620200860000|2021-05-05 07:47:40|18566.95|18566.95|18566.95|18566.95|18566.95|18566.95|18566.95|18566.95|0
1620200880000|2021-05-05 07:48:00|18565.15|18565.15|18565.7|18565.7|18565.7|18565.7|18565.15|18565.15|0
1620200890000|2021-05-05 07:48:10|18567.31|18567.31|18570.14|18570.14|18570.14|18570.14|18567.31|18567.31|0
1620200900000|2021-05-05 07:48:20|18570.95|18570.95|18570.95|18570.95|18570.95|18570.95|18570.95|18570.95|0
1620200920000|2021-05-05 07:48:40|18572.75|18572.75|18573.56|18573.56|18573.56|18573.56|18572.75|18572.75|0
1620200930000|2021-05-05 07:48:50|18574.66|18574.66|18574.66|18574.66|18574.66|18574.66|18574.66|18574.66|0
1620200940000|2021-05-05 07:49:00|18575.21|18575.21|18575.21|18575.21|18575.21|18575.21|18575.21|18575.21|0
1620200950000|2021-05-05 07:49:10|18576.01|18576.01|18576.01|18576.01|18576.01|18576.01|18574.21|18574.21|0
1620200960000|2021-05-05 07:49:20|18577.55|18577.55|18585.77|18585.77|18586.75|18586.75|18577.55|18577.55|0
1620200990000|2021-05-05 07:49:50|18589|18589|18585.36|18585.36|18589|18589|18585.36|18585.36|0
1620201000000|2021-05-05 07:50:00|18588.19|18588.19|18588.39|18588.39|18588.39|18588.39|18588.19|18588.19|0
1620201050000|2021-05-05 07:50:50|18592.99|18592.99|18595.04|18595.04|18595.04|18595.04|18592.99|18592.99|0
1620201060000|2021-05-05 07:51:00|18593.94|18593.94|18604.47|18604.47|18604.47|18604.47|18593.94|18593.94|0
1620201070000|2021-05-05 07:51:10|18604.68|18604.68|18607.44|18607.44|18607.44|18607.44|18604.68|18604.68|0
1620201080000|2021-05-05 07:51:20|18607.66|18607.66|18607.66|18607.66|18607.66|18607.66|18607.66|18607.66|0
1620201090000|2021-05-05 07:51:30|18607.44|18607.44|18607.44|18607.44|18607.44|18607.44|18607.44|18607.44|0
1620201120000|2021-05-05 07:52:00|18609.25|18609.25|18619.44|18619.44|18622.7|18622.7|18609.25|18609.25|0
1620201130000|2021-05-05 07:52:10|18618.89|18618.89|18626.32|18626.32|18626.32|18626.32|18618.89|18618.89|0
1620201150000|2021-05-05 07:52:30|18627.42|18627.42|18627.42|18627.42|18627.42|18627.42|18627.42|18627.42|0
1620201170000|2021-05-05 07:52:50|18629.12|18629.12|18629.12|18629.12|18629.12|18629.12|18629.12|18629.12|0
1620201180000|2021-05-05 07:53:00|18631.54|18631.54|18633.82|18633.82|18633.82|18633.82|18631.54|18631.54|0
1620201210000|2021-05-05 07:53:30|18632.01|18632.01|18636.52|18636.52|18636.52|18636.52|18632.01|18632.01|0
1620201220000|2021-05-05 07:53:40|18635.55|18635.55|18636.57|18636.57|18636.57|18636.57|18635.55|18635.55|0
1620201230000|2021-05-05 07:53:50|18640.81|18640.81|18640.81|18640.81|18640.81|18640.81|18640.81|18640.81|0
1620201240000|2021-05-05 07:54:00|18641.22|18641.22|18639|18639|18641.22|18641.22|18639|18639|0
1620201250000|2021-05-05 07:54:10|18638.19|18638.19|18633.77|18633.77|18638.19|18638.19|18633.77|18633.77|0
1620201270000|2021-05-05 07:54:30|18634.65|18634.65|18635.26|18635.26|18635.26|18635.26|18634.65|18634.65|0
1620201290000|2021-05-05 07:54:50|18634.36|18634.36|18634.36|18634.36|18634.36|18634.36|18634.36|18634.36|0
1620201310000|2021-05-05 07:55:10|18637.07|18637.07|18636.97|18636.97|18637.07|18637.07|18636.46|18636.46|0
1620201320000|2021-05-05 07:55:20|18638.07|18638.07|18638.62|18638.62|18638.62|18638.62|18638.07|18638.07|0
1620201330000|2021-05-05 07:55:30|18640.23|18640.23|18649.35|18649.35|18649.35|18649.35|18640.23|18640.23|0
1620201340000|2021-05-05 07:55:40|18649.86|18649.86|18649.86|18649.86|18649.86|18649.86|18649.86|18649.86|0
1620201360000|2021-05-05 07:56:00|18649.35|18649.35|18649.35|18649.35|18649.35|18649.35|18649.35|18649.35|0
1620201370000|2021-05-05 07:56:10|18646.64|18646.64|18649.35|18649.35|18649.35|18649.35|18646.64|18646.64|0
1620201380000|2021-05-05 07:56:20|18650.56|18650.56|18648.14|18648.14|18650.56|18650.56|18648.14|18648.14|0
1620201390000|2021-05-05 07:56:30|18645.44|18645.44|18645.44|18645.44|18645.44|18645.44|18645.44|18645.44|0
1620201410000|2021-05-05 07:56:50|18646.46|18646.46|18647.01|18647.01|18647.01|18647.01|18646.46|18646.46|0
1620201420000|2021-05-05 07:57:00|18648.82|18648.82|18648.82|18648.82|18648.82|18648.82|18648.82|18648.82|0
1620201430000|2021-05-05 07:57:10|18648.3|18648.3|18645.99|18645.99|18648.3|18648.3|18645.99|18645.99|0
1620201440000|2021-05-05 07:57:20|18644.38|18644.38|18645.19|18645.19|18645.19|18645.19|18644.38|18644.38|0
1620201450000|2021-05-05 07:57:30|18644.64|18644.64|18645.54|18645.54|18645.54|18645.54|18642.83|18642.83|0
1620201470000|2021-05-05 07:57:50|18644.44|18644.44|18644.44|18644.44|18644.44|18644.44|18644.44|18644.44|0
1620201480000|2021-05-05 07:58:00|18643.22|18643.22|18636.55|18636.55|18643.42|18643.42|18636.55|18636.55|0
1620201500000|2021-05-05 07:58:20|18635.4|18635.4|18635.6|18635.6|18635.6|18635.6|18635.4|18635.4|0
1620201520000|2021-05-05 07:58:40|18635.11|18635.11|18634.13|18634.13|18635.11|18635.11|18634.13|18634.13|0
1620201530000|2021-05-05 07:58:50|18633.1|18633.1|18625.56|18625.56|18633.1|18633.1|18625.56|18625.56|0
1620201540000|2021-05-05 07:59:00|18627.37|18627.37|18627.37|18627.37|18627.57|18627.57|18627.37|18627.37|0
1620201550000|2021-05-05 07:59:10|18626.96|18626.96|18626.96|18626.96|18626.96|18626.96|18626.96|18626.96|0
1620201560000|2021-05-05 07:59:20|18627.16|18627.16|18628.76|18628.76|18628.97|18628.97|18627.16|18627.16|0
1620201570000|2021-05-05 07:59:30|18629.15|18629.15|18629.15|18629.15|18629.15|18629.15|18629.15|18629.15|0
1620201590000|2021-05-05 07:59:50|18627.35|18627.35|18627.47|18627.47|18627.47|18627.47|18626.45|18626.45|0
1620201600000|2021-05-05 08:00:00|18629.08|18629.08|18629.08|18629.08|18629.08|18629.08|18629.08|18629.08|0
1620201620000|2021-05-05 08:00:20|18628.18|18628.18|18628.18|18628.18|18628.18|18628.18|18628.18|18628.18|0
1620201630000|2021-05-05 08:00:30|18626.77|18626.77|18626.77|18626.77|18626.77|18626.77|18626.77|18626.77|0
1620201640000|2021-05-05 08:00:40|18628.57|18628.57|18628.57|18628.57|18628.57|18628.57|18628.57|18628.57|0
1620201660000|2021-05-05 08:01:00|18628.13|18628.13|18628.13|18628.13|18628.13|18628.13|18628.13|18628.13|0
1620201670000|2021-05-05 08:01:10|18626.33|18626.33|18626.94|18626.94|18626.94|18626.94|18626.33|18626.33|0
1620201690000|2021-05-05 08:01:30|18627.16|18627.16|18627.16|18627.16|18627.16|18627.16|18627.16|18627.16|0
1620201710000|2021-05-05 08:01:50|18626.34|18626.34|18626.34|18626.34|18626.34|18626.34|18626.34|18626.34|0
1620201720000|2021-05-05 08:02:00|18625.32|18625.32|18625.32|18625.32|18625.32|18625.32|18625.32|18625.32|0
1620201730000|2021-05-05 08:02:10|18625.73|18625.73|18629.14|18629.14|18629.69|18629.69|18622.47|18622.47|0
1620201740000|2021-05-05 08:02:20|18628.93|18628.93|18629.84|18629.84|18629.84|18629.84|18626.23|18626.23|0
1620201750000|2021-05-05 08:02:30|18630.39|18630.39|18628.58|18628.58|18630.39|18630.39|18628.58|18628.58|0
1620201760000|2021-05-05 08:02:40|18630.23|18630.23|18630.23|18630.23|18630.23|18630.23|18630.23|18630.23|0
1620201770000|2021-05-05 08:02:50|18630.43|18630.43|18630.43|18630.43|18630.43|18630.43|18630.43|18630.43|0
1620201790000|2021-05-05 08:03:10|18632.24|18632.24|18632.24|18632.24|18632.24|18632.24|18632.24|18632.24|0
1620201800000|2021-05-05 08:03:20|18633.05|18633.05|18633.05|18633.05|18633.05|18633.05|18633.05|18633.05|0
1620201810000|2021-05-05 08:03:30|18633.56|18633.56|18630.45|18630.45|18633.56|18633.56|18630.45|18630.45|0
1620201820000|2021-05-05 08:03:40|18631.05|18631.05|18631.05|18631.05|18631.05|18631.05|18631.05|18631.05|0
1620201830000|2021-05-05 08:03:50|18630.85|18630.85|18631.75|18631.75|18631.75|18631.75|18630.85|18630.85|0
1620201840000|2021-05-05 08:04:00|18631.24|18631.24|18630.28|18630.28|18631.75|18631.75|18630.28|18630.28|0
1620201850000|2021-05-05 08:04:10|18629.79|18629.79|18629.79|18629.79|18629.79|18629.79|18629.79|18629.79|0
1620201860000|2021-05-05 08:04:20|18628.18|18628.18|18628.18|18628.18|18628.18|18628.18|18628.18|18628.18|0
1620201880000|2021-05-05 08:04:40|18629.16|18629.16|18628.55|18628.55|18629.16|18629.16|18628.55|18628.55|0
1620201890000|2021-05-05 08:04:50|18629.97|18629.97|18629.97|18629.97|18629.97|18629.97|18629.97|18629.97|0
1620201900000|2021-05-05 08:05:00|18630.87|18630.87|18631.33|18631.33|18631.33|18631.33|18629.53|18629.53|0
1620201910000|2021-05-05 08:05:10|18632.74|18632.74|18635.55|18635.55|18635.55|18635.55|18632.19|18632.19|0
1620201920000|2021-05-05 08:05:20|18636.07|18636.07|18636.8|18636.8|18637.31|18637.31|18636.07|18636.07|0
1620201940000|2021-05-05 08:05:40|18637.61|18637.61|18637.4|18637.4|18637.61|18637.61|18637.4|18637.4|0
1620201960000|2021-05-05 08:06:00|18638.21|18638.21|18638.21|18638.21|18638.21|18638.21|18638.21|18638.21|0
1620201990000|2021-05-05 08:06:30|18638.7|18638.7|18638.15|18638.15|18638.7|18638.7|18638.15|18638.15|0
1620202000000|2021-05-05 08:06:40|18634.03|18634.03|18632.31|18632.31|18634.03|18634.03|18632.31|18632.31|0
1620202010000|2021-05-05 08:06:50|18629.89|18629.89|18629.09|18629.09|18629.89|18629.89|18629.09|18629.09|0
1620202020000|2021-05-05 08:07:00|18630.19|18630.19|18632.9|18632.9|18632.9|18632.9|18630.19|18630.19|0
1620202030000|2021-05-05 08:07:10|18633.45|18633.45|18633.85|18633.85|18633.85|18633.85|18633.45|18633.45|0
1620202040000|2021-05-05 08:07:20|18632.05|18632.05|18631.15|18631.15|18632.05|18632.05|18631.15|18631.15|0
1620202050000|2021-05-05 08:07:30|18632.05|18632.05|18632.05|18632.05|18632.05|18632.05|18632.05|18632.05|0
1620202080000|2021-05-05 08:08:00|18632.6|18632.6|18633.7|18633.7|18633.7|18633.7|18632.6|18632.6|0
1620202090000|2021-05-05 08:08:10|18634.73|18634.73|18638.85|18638.85|18638.85|18638.85|18634.73|18634.73|0
1620202100000|2021-05-05 08:08:20|18637.04|18637.04|18637.04|18637.04|18637.04|18637.04|18637.04|18637.04|0
1620202110000|2021-05-05 08:08:30|18637.65|18637.65|18637.65|18637.65|18637.65|18637.65|18637.65|18637.65|0
1620202120000|2021-05-05 08:08:40|18639.06|18639.06|18640.72|18640.72|18640.72|18640.72|18639.06|18639.06|0
1620202140000|2021-05-05 08:09:00|18641.27|18641.27|18641.27|18641.27|18641.27|18641.27|18640.72|18640.72|0
1620202150000|2021-05-05 08:09:10|18640.72|18640.72|18640.72|18640.72|18640.72|18640.72|18640.72|18640.72|0
1620202170000|2021-05-05 08:09:30|18640.92|18640.92|18639.82|18639.82|18640.92|18640.92|18639.82|18639.82|0
1620202190000|2021-05-05 08:09:50|18631.17|18631.17|18629.81|18629.81|18631.17|18631.17|18629.81|18629.81|0
1620202220000|2021-05-05 08:10:20|18631.43|18631.43|18631.43|18631.43|18631.43|18631.43|18631.43|18631.43|0
1620202240000|2021-05-05 08:10:40|18634.25|18634.25|18643.13|18643.13|18643.64|18643.64|18634.25|18634.25|0
1620202250000|2021-05-05 08:10:50|18643.33|18643.33|18643.53|18643.53|18643.53|18643.53|18643.33|18643.33|0
1620202260000|2021-05-05 08:11:00|18644.68|18644.68|18644.68|18644.68|18644.68|18644.68|18644.68|18644.68|0
1620202270000|2021-05-05 08:11:10|18643.78|18643.78|18644.37|18644.37|18644.88|18644.88|18643.78|18643.78|0
1620202290000|2021-05-05 08:11:30|18641.66|18641.66|18640.25|18640.25|18641.66|18641.66|18640.25|18640.25|0
1620202300000|2021-05-05 08:11:40|18639.81|18639.81|18639.81|18639.81|18639.81|18639.81|18639.81|18639.81|0
1620202320000|2021-05-05 08:12:00|18638.99|18638.99|18637.58|18637.58|18638.99|18638.99|18637.58|18637.58|0
1620202330000|2021-05-05 08:12:10|18635.93|18635.93|18633.51|18633.51|18635.93|18635.93|18633.51|18633.51|0
1620202340000|2021-05-05 08:12:20|18633.31|18633.31|18637.21|18637.21|18637.21|18637.21|18633.1|18633.1|0
1620202360000|2021-05-05 08:12:40|18636.4|18636.4|18636.4|18636.4|18636.4|18636.4|18636.4|18636.4|0
1620202370000|2021-05-05 08:12:50|18635.38|18635.38|18636.4|18636.4|18636.4|18636.4|18635.38|18635.38|0
1620202380000|2021-05-05 08:13:00|18635.39|18635.39|18635.39|18635.39|18635.39|18635.39|18635.39|18635.39|0
1620202390000|2021-05-05 08:13:10|18639.24|18639.24|18639.24|18639.24|18639.24|18639.24|18639.24|18639.24|0
1620202400000|2021-05-05 08:13:20|18640.85|18640.85|18643.54|18643.54|18643.54|18643.54|18640.85|18640.85|0
1620202410000|2021-05-05 08:13:30|18647.5|18647.5|18651.78|18651.78|18651.78|18651.78|18646.99|18646.99|0
1620202440000|2021-05-05 08:14:00|18652.59|18652.59|18651.69|18651.69|18652.59|18652.59|18651.69|18651.69|0
1620202470000|2021-05-05 08:14:30|18652.2|18652.2|18652.2|18652.2|18652.2|18652.2|18652.2|18652.2|0
1620202500000|2021-05-05 08:15:00|18653.81|18653.81|18655.61|18655.61|18655.61|18655.61|18653.81|18653.81|0
1620202510000|2021-05-05 08:15:10|18656.13|18656.13|18667.83|18667.83|18667.83|18667.83|18656.13|18656.13|0
1620202520000|2021-05-05 08:15:20|18670.13|18670.13|18676.54|18676.54|18676.54|18676.54|18670.13|18670.13|0
1620202560000|2021-05-05 08:16:00|18674.74|18674.74|18673.59|18673.59|18674.74|18674.74|18673.59|18673.59|0
1620202580000|2021-05-05 08:16:20|18672.68|18672.68|18672.68|18672.68|18672.68|18672.68|18672.68|18672.68|0
1620202610000|2021-05-05 08:16:50|18674.49|18674.49|18687.2|18687.2|18687.2|18687.2|18673.34|18673.34|0
1620202620000|2021-05-05 08:17:00|18690.81|18690.81|18684.98|18684.98|18690.81|18690.81|18684.98|18684.98|0
1620202630000|2021-05-05 08:17:10|18683.57|18683.57|18684.59|18684.59|18684.59|18684.59|18683.57|18683.57|0
1620202680000|2021-05-05 08:18:00|18685.49|18685.49|18686.4|18686.4|18686.4|18686.4|18685.49|18685.49|0
1620202690000|2021-05-05 08:18:10|18685.59|18685.59|18684.78|18684.78|18685.59|18685.59|18684.78|18684.78|0
1620202710000|2021-05-05 08:18:30|18684.58|18684.58|18685.48|18685.48|18685.48|18685.48|18684.58|18684.58|0
1620202720000|2021-05-05 08:18:40|18683.87|18683.87|18679.86|18679.86|18683.87|18683.87|18679.86|18679.86|0
1620202750000|2021-05-05 08:19:10|18680.37|18680.37|18680.37|18680.37|18680.37|18680.37|18680.37|18680.37|0
1620202760000|2021-05-05 08:19:20|18679.56|18679.56|18679.56|18679.56|18679.56|18679.56|18679.56|18679.56|0
1620202770000|2021-05-05 08:19:30|18680|18680|18680|18680|18680|18680|18680|18680|0
1620202780000|2021-05-05 08:19:40|18681.62|18681.62|18681.62|18681.62|18681.62|18681.62|18681.62|18681.62|0
1620202800000|2021-05-05 08:20:00|18679.97|18679.97|18676.66|18676.66|18679.97|18679.97|18676.66|18676.66|0
1620202810000|2021-05-05 08:20:10|18677.18|18677.18|18678.59|18678.59|18678.59|18678.59|18677.18|18677.18|0
1620202820000|2021-05-05 08:20:20|18674.98|18674.98|18676.52|18676.52|18676.52|18676.52|18673.18|18673.18|0
1620202830000|2021-05-05 08:20:30|18675.11|18675.11|18675.11|18675.11|18675.11|18675.11|18675.11|18675.11|0
1620202840000|2021-05-05 08:20:40|18675.91|18675.91|18676.32|18676.32|18676.32|18676.32|18675.91|18675.91|0
1620202850000|2021-05-05 08:20:50|18676.87|18676.87|18678.74|18678.74|18681.6|18681.6|18676.87|18676.87|0
1620202860000|2021-05-05 08:21:00|18679.55|18679.55|18680.1|18680.1|18680.1|18680.1|18679.55|18679.55|0
1620202880000|2021-05-05 08:21:20|18679.2|18679.2|18679.2|18679.2|18679.2|18679.2|18679.2|18679.2|0
1620202890000|2021-05-05 08:21:30|18678.1|18678.1|18678.1|18678.1|18678.1|18678.1|18678.1|18678.1|0
1620202900000|2021-05-05 08:21:40|18677.09|18677.09|18676.58|18676.58|18677.09|18677.09|18676.58|18676.58|0
1620202910000|2021-05-05 08:21:50|18676.35|18676.35|18676.13|18676.13|18676.35|18676.35|18676.13|18676.13|0
1620202920000|2021-05-05 08:22:00|18677.14|18677.14|18678.76|18678.76|18678.76|18678.76|18677.14|18677.14|0
1620202930000|2021-05-05 08:22:10|18679.27|18679.27|18679.27|18679.27|18679.27|18679.27|18679.27|18679.27|0
1620202950000|2021-05-05 08:22:30|18677.85|18677.85|18679.27|18679.27|18679.27|18679.27|18677.85|18677.85|0
1620202970000|2021-05-05 08:22:50|18676.44|18676.44|18674.47|18674.47|18676.44|18676.44|18674.47|18674.47|0
1620203000000|2021-05-05 08:23:20|18672.94|18672.94|18675.77|18675.77|18675.77|18675.77|18672.94|18672.94|0
1620203020000|2021-05-05 08:23:40|18675.25|18675.25|18674.74|18674.74|18675.25|18675.25|18674.74|18674.74|0
1620203030000|2021-05-05 08:23:50|18671.42|18671.42|18672.23|18672.23|18672.23|18672.23|18671.42|18671.42|0
1620203040000|2021-05-05 08:24:00|18673.64|18673.64|18673.64|18673.64|18673.64|18673.64|18673.64|18673.64|0
1620203070000|2021-05-05 08:24:30|18672.23|18672.23|18671.82|18671.82|18672.23|18672.23|18671.82|18671.82|0
1620203100000|2021-05-05 08:25:00|18672.37|18672.37|18670.96|18670.96|18672.37|18672.37|18670.96|18670.96|0
1620203120000|2021-05-05 08:25:20|18670.06|18670.06|18670.57|18670.57|18670.57|18670.57|18670.06|18670.06|0
1620203130000|2021-05-05 08:25:30|18671.37|18671.37|18671.37|18671.37|18671.37|18671.37|18671.37|18671.37|0
1620203170000|2021-05-05 08:26:10|18669.57|18669.57|18669.57|18669.57|18669.57|18669.57|18669.57|18669.57|0
1620203180000|2021-05-05 08:26:20|18671.37|18671.37|18670.57|18670.57|18671.37|18671.37|18670.57|18670.57|0
1620203230000|2021-05-05 08:27:10|18670.79|18670.79|18670.79|18670.79|18670.79|18670.79|18670.79|18670.79|0
1620203250000|2021-05-05 08:27:30|18673.4|18673.4|18671.38|18671.38|18674.21|18674.21|18671.38|18671.38|0
1620203260000|2021-05-05 08:27:40|18669.18|18669.18|18672|18672|18672|18672|18669.18|18669.18|0
1620203270000|2021-05-05 08:27:50|18671.56|18671.56|18671.56|18671.56|18671.56|18671.56|18671.56|18671.56|0
1620203320000|2021-05-05 08:28:40|18670.76|18670.76|18670.76|18670.76|18670.76|18670.76|18670.76|18670.76|0
1620203330000|2021-05-05 08:28:50|18673.59|18673.59|18673.59|18673.59|18673.59|18673.59|18673.59|18673.59|0
1620203340000|2021-05-05 08:29:00|18674.49|18674.49|18671.66|18671.66|18678.74|18678.74|18671.66|18671.66|0
1620203350000|2021-05-05 08:29:10|18671.17|18671.17|18671.17|18671.17|18671.17|18671.17|18671.17|18671.17|0
1620203370000|2021-05-05 08:29:30|18670.66|18670.66|18671.12|18671.12|18671.12|18671.12|18670.14|18670.14|0
1620203380000|2021-05-05 08:29:40|18670.57|18670.57|18668.18|18668.18|18670.57|18670.57|18668.18|18668.18|0
1620203390000|2021-05-05 08:29:50|18666.77|18666.77|18666.25|18666.25|18666.77|18666.77|18666.25|18666.25|0
1620203410000|2021-05-05 08:30:10|18666.46|18666.46|18665.91|18665.91|18666.46|18666.46|18665.04|18665.04|0
1620203420000|2021-05-05 08:30:20|18664.49|18664.49|18664.49|18664.49|18664.49|18664.49|18664.49|18664.49|0
1620203430000|2021-05-05 08:30:30|18663.08|18663.08|18663.08|18663.08|18663.08|18663.08|18663.08|18663.08|0
1620203450000|2021-05-05 08:30:50|18665.28|18665.28|18659.82|18659.82|18665.28|18665.28|18659.82|18659.82|0
1620203460000|2021-05-05 08:31:00|18659.01|18659.01|18657.65|18657.65|18659.01|18659.01|18657.65|18657.65|0
1620203490000|2021-05-05 08:31:30|18656.75|18656.75|18654.24|18654.24|18656.75|18656.75|18654.24|18654.24|0
1620203500000|2021-05-05 08:31:40|18651.82|18651.82|18651.82|18651.82|18651.82|18651.82|18651.82|18651.82|0
1620203520000|2021-05-05 08:32:00|18650.4|18650.4|18650.4|18650.4|18650.4|18650.4|18650.4|18650.4|0
1620203540000|2021-05-05 08:32:20|18650.18|18650.18|18650.18|18650.18|18650.18|18650.18|18650.18|18650.18|0
1620203560000|2021-05-05 08:32:40|18651.6|18651.6|18652.4|18652.4|18652.4|18652.4|18651.6|18651.6|0
1620203570000|2021-05-05 08:32:50|18652.81|18652.81|18654.22|18654.22|18654.22|18654.22|18652.81|18652.81|0
1620203580000|2021-05-05 08:33:00|18655.64|18655.64|18653.94|18653.94|18655.64|18655.64|18653.73|18653.73|0
1620203590000|2021-05-05 08:33:10|18653.03|18653.03|18653.03|18653.03|18653.03|18653.03|18653.03|18653.03|0
1620203610000|2021-05-05 08:33:30|18653.94|18653.94|18649.69|18649.69|18653.94|18653.94|18649.69|18649.69|0
1620203620000|2021-05-05 08:33:40|18650.2|18650.2|18650.76|18650.76|18650.76|18650.76|18650.2|18650.2|0
1620203630000|2021-05-05 08:33:50|18651.56|18651.56|18652.37|18652.37|18652.37|18652.37|18651.56|18651.56|0
1620203640000|2021-05-05 08:34:00|18655.2|18655.2|18656|18656|18656|18656|18655.2|18655.2|0
1620203660000|2021-05-05 08:34:20|18655.39|18655.39|18654.99|18654.99|18655.39|18655.39|18654.99|18654.99|0
1620203670000|2021-05-05 08:34:30|18654.33|18654.33|18654.33|18654.33|18654.33|18654.33|18654.33|18654.33|0
1620203680000|2021-05-05 08:34:40|18654.53|18654.53|18654.53|18654.53|18654.53|18654.53|18654.53|18654.53|0
1620203710000|2021-05-05 08:35:10|18653.63|18653.63|18657.04|18657.04|18657.04|18657.04|18653.63|18653.63|0
1620203720000|2021-05-05 08:35:20|18657.85|18657.85|18659.78|18659.78|18659.78|18659.78|18657.85|18657.85|0
1620203730000|2021-05-05 08:35:30|18656.95|18656.95|18656.51|18656.51|18656.95|18656.95|18656.51|18656.51|0
1620203740000|2021-05-05 08:35:40|18655.36|18655.36|18655.36|18655.36|18655.36|18655.36|18655.36|18655.36|0
1620203750000|2021-05-05 08:35:50|18654.45|18654.45|18655|18655|18655|18655|18654.45|18654.45|0
1620203770000|2021-05-05 08:36:10|18655.55|18655.55|18656.1|18656.1|18656.1|18656.1|18655.55|18655.55|0
1620203790000|2021-05-05 08:36:30|18657.2|18657.2|18656.65|18656.65|18657.2|18657.2|18656.65|18656.65|0
1620203820000|2021-05-05 08:37:00|18655.12|18655.12|18653.25|18653.25|18655.12|18655.12|18653.25|18653.25|0
1620203830000|2021-05-05 08:37:10|18653.47|18653.47|18653.47|18653.47|18653.47|18653.47|18653.47|18653.47|0
1620203840000|2021-05-05 08:37:20|18656.3|18656.3|18654.88|18654.88|18656.3|18656.3|18654.88|18654.88|0
1620203850000|2021-05-05 08:37:30|18657.3|18657.3|18657.3|18657.3|18657.3|18657.3|18657.3|18657.3|0
1620203860000|2021-05-05 08:37:40|18656.2|18656.2|18656.2|18656.2|18656.2|18656.2|18656.2|18656.2|0
1620203870000|2021-05-05 08:37:50|18657.61|18657.61|18657.82|18657.82|18657.82|18657.82|18657.61|18657.61|0
1620203880000|2021-05-05 08:38:00|18658.62|18658.62|18658.62|18658.62|18658.62|18658.62|18658.62|18658.62|0
1620203900000|2021-05-05 08:38:20|18660.04|18660.04|18660.04|18660.04|18660.04|18660.04|18660.04|18660.04|0
1620203920000|2021-05-05 08:38:40|18660.55|18660.55|18660.55|18660.55|18660.55|18660.55|18660.55|18660.55|0
1620203940000|2021-05-05 08:39:00|18662.35|18662.35|18662.35|18662.35|18662.35|18662.35|18662.35|18662.35|0
1620203950000|2021-05-05 08:39:10|18661.2|18661.2|18660.69|18660.69|18661.2|18661.2|18660.69|18660.69|0
1620203990000|2021-05-05 08:39:50|18662.1|18662.1|18659.28|18659.28|18662.1|18662.1|18658.73|18658.73|0
1620204000000|2021-05-05 08:40:00|18661.08|18661.08|18661.08|18661.08|18661.08|18661.08|18661.08|18661.08|0
1620204010000|2021-05-05 08:40:10|18661.28|18661.28|18661.28|18661.28|18661.28|18661.28|18661.28|18661.28|0
1620204020000|2021-05-05 08:40:20|18661.83|18661.83|18658.93|18658.93|18661.83|18661.83|18658.93|18658.93|0
1620204030000|2021-05-05 08:40:30|18658.52|18658.52|18649.01|18649.01|18658.52|18658.52|18649.01|18649.01|0
1620204040000|2021-05-05 08:40:40|18648.52|18648.52|18643.5|18643.5|18648.52|18648.52|18643.5|18643.5|0
1620204050000|2021-05-05 08:40:50|18642.52|18642.52|18638.78|18638.78|18642.52|18642.52|18638.39|18638.39|0
1620204060000|2021-05-05 08:41:00|18639.27|18639.27|18641.29|18641.29|18641.29|18641.29|18639.27|18639.27|0
1620204070000|2021-05-05 08:41:10|18641.5|18641.5|18641.7|18641.7|18641.7|18641.7|18641.5|18641.5|0
1620204090000|2021-05-05 08:41:30|18641.48|18641.48|18642.28|18642.28|18642.28|18642.28|18641.48|18641.48|0
1620204110000|2021-05-05 08:41:50|18641.77|18641.77|18641.77|18641.77|18641.77|18641.77|18641.77|18641.77|0
1620204130000|2021-05-05 08:42:10|18641.26|18641.26|18641.26|18641.26|18641.26|18641.26|18641.26|18641.26|0
1620204150000|2021-05-05 08:42:30|18640.45|18640.45|18639.55|18639.55|18640.45|18640.45|18639.55|18639.55|0
1620204160000|2021-05-05 08:42:40|18640.04|18640.04|18639.38|18639.38|18640.04|18640.04|18639.38|18639.38|0
1620204180000|2021-05-05 08:43:00|18637.77|18637.77|18637.77|18637.77|18637.77|18637.77|18637.77|18637.77|0
1620204200000|2021-05-05 08:43:20|18633.52|18633.52|18633.52|18633.52|18633.52|18633.52|18633.52|18633.52|0
1620204220000|2021-05-05 08:43:40|18632.92|18632.92|18632.92|18632.92|18632.92|18632.92|18632.92|18632.92|0
1620204230000|2021-05-05 08:43:50|18631.3|18631.3|18631.3|18631.3|18631.3|18631.3|18631.3|18631.3|0
1620204240000|2021-05-05 08:44:00|18631.91|18631.91|18631.91|18631.91|18631.91|18631.91|18631.91|18631.91|0
1620204250000|2021-05-05 08:44:10|18630.11|18630.11|18625.51|18625.51|18630.11|18630.11|18625.51|18625.51|0
1620204290000|2021-05-05 08:44:50|18625.3|18625.3|18625.1|18625.1|18625.3|18625.3|18625.1|18625.1|0
1620204300000|2021-05-05 08:45:00|18624.2|18624.2|18624.2|18624.2|18624.2|18624.2|18624.2|18624.2|0
1620204310000|2021-05-05 08:45:10|18624.75|18624.75|18623.14|18623.14|18624.75|18624.75|18622.92|18622.92|0
1620204320000|2021-05-05 08:45:20|18624.04|18624.04|18625.28|18625.28|18625.28|18625.28|18624.04|18624.04|0
1620204350000|2021-05-05 08:45:50|18624.38|18624.38|18624.99|18624.99|18624.99|18624.99|18624.38|18624.38|0
1620204360000|2021-05-05 08:46:00|18626.4|18626.4|18626.65|18626.65|18626.87|18626.87|18625.25|18625.25|0
1620204380000|2021-05-05 08:46:20|18625.55|18625.55|18621.81|18621.81|18625.55|18625.55|18621.81|18621.81|0
1620204390000|2021-05-05 08:46:30|18618.99|18618.99|18618.99|18618.99|18618.99|18618.99|18618.99|18618.99|0
1620204420000|2021-05-05 08:47:00|18621.81|18621.81|18621.81|18621.81|18621.81|18621.81|18621.81|18621.81|0
1620204440000|2021-05-05 08:47:20|18622.72|18622.72|18622.72|18622.72|18622.72|18622.72|18622.72|18622.72|0
1620204460000|2021-05-05 08:47:40|18621.57|18621.57|18621.57|18621.57|18621.57|18621.57|18621.57|18621.57|0
1620204500000|2021-05-05 08:48:20|18620.54|18620.54|18617.22|18617.22|18620.54|18620.54|18617.22|18617.22|0
1620204510000|2021-05-05 08:48:30|18615.61|18615.61|18614.92|18614.92|18615.61|18615.61|18614.92|18614.92|0
1620204520000|2021-05-05 08:48:40|18614.37|18614.37|18614.37|18614.37|18614.37|18614.37|18614.37|18614.37|0
1620204550000|2021-05-05 08:49:10|18613.92|18613.92|18611.66|18611.66|18613.92|18613.92|18611.66|18611.66|0
1620204560000|2021-05-05 08:49:20|18612.22|18612.22|18601.76|18601.76|18612.22|18612.22|18601.76|18601.76|0
1620204570000|2021-05-05 08:49:30|18596.1|18596.1|18596.1|18596.1|18596.1|18596.1|18596.1|18596.1|0
1620204580000|2021-05-05 08:49:40|18597.52|18597.52|18593.03|18593.03|18597.52|18597.52|18593.03|18593.03|0
1620204590000|2021-05-05 08:49:50|18592.12|18592.12|18592.68|18592.68|18593.23|18593.23|18592.12|18592.12|0
1620204620000|2021-05-05 08:50:20|18591.87|18591.87|18590.26|18590.26|18591.87|18591.87|18590.26|18590.26|0
1620204630000|2021-05-05 08:50:30|18589.11|18589.11|18589.11|18589.11|18589.11|18589.11|18589.11|18589.11|0
1620204640000|2021-05-05 08:50:40|18588.6|18588.6|18588.6|18588.6|18588.6|18588.6|18588.6|18588.6|0
1620204670000|2021-05-05 08:51:10|18586.99|18586.99|18586.44|18586.44|18586.99|18586.99|18586.44|18586.44|0
1620204680000|2021-05-05 08:51:20|18585.89|18585.89|18584.42|18584.42|18585.89|18585.89|18584.42|18584.42|0
1620204700000|2021-05-05 08:51:40|18585.89|18585.89|18585.89|18585.89|18585.89|18585.89|18585.89|18585.89|0
1620204720000|2021-05-05 08:52:00|18584.28|18584.28|18583.76|18583.76|18584.28|18584.28|18583.76|18583.76|0
1620204730000|2021-05-05 08:52:10|18583.25|18583.25|18581.84|18581.84|18583.25|18583.25|18581.84|18581.84|0
1620204740000|2021-05-05 08:52:20|18577.13|18577.13|18575.29|18575.29|18577.13|18577.13|18575.29|18575.29|0
1620204750000|2021-05-05 08:52:30|18576.32|18576.32|18576.32|18576.32|18576.32|18576.32|18576.32|18576.32|0
1620204810000|2021-05-05 08:53:30|18575.22|18575.22|18575.22|18575.22|18575.22|18575.22|18575.22|18575.22|0
1620204820000|2021-05-05 08:53:40|18573.41|18573.41|18570.45|18570.45|18573.41|18573.41|18570.45|18570.45|0
1620204840000|2021-05-05 08:54:00|18569.47|18569.47|18569.25|18569.25|18569.47|18569.47|18569.03|18569.03|0
1620204880000|2021-05-05 08:54:40|18568.1|18568.1|18568.1|18568.1|18568.1|18568.1|18568.1|18568.1|0
1620204890000|2021-05-05 08:54:50|18569.07|18569.07|18569.07|18569.07|18569.07|18569.07|18569.07|18569.07|0
1620204900000|2021-05-05 08:55:00|18568.85|18568.85|18568.85|18568.85|18568.85|18568.85|18568.85|18568.85|0
1620204930000|2021-05-05 08:55:30|18568.63|18568.63|18568.63|18568.63|18568.63|18568.63|18568.63|18568.63|0
1620204940000|2021-05-05 08:55:40|18566.98|18566.98|18566.98|18566.98|18566.98|18566.98|18566.98|18566.98|0
1620204950000|2021-05-05 08:55:50|18565.57|18565.57|18565.57|18565.57|18565.57|18565.57|18565.57|18565.57|0
1620204960000|2021-05-05 08:56:00|18565.16|18565.16|18564.72|18564.72|18565.16|18565.16|18564.72|18564.72|0
1620204970000|2021-05-05 08:56:10|18563.19|18563.19|18562.64|18562.64|18563.19|18563.19|18562.64|18562.64|0
1620204980000|2021-05-05 08:56:20|18562.84|18562.84|18562.84|18562.84|18562.84|18562.84|18562.84|18562.84|0
1620204990000|2021-05-05 08:56:30|18563.04|18563.04|18562.84|18562.84|18563.04|18563.04|18562.84|18562.84|0
1620205010000|2021-05-05 08:56:50|18563.99|18563.99|18563.99|18563.99|18563.99|18563.99|18563.99|18563.99|0
1620205020000|2021-05-05 08:57:00|18564.48|18564.48|18571.53|18571.53|18571.53|18571.53|18564.48|18564.48|0
1620205030000|2021-05-05 08:57:10|18572.64|18572.64|18573.12|18573.12|18573.54|18573.54|18572.64|18572.64|0
1620205040000|2021-05-05 08:57:20|18571.51|18571.51|18570.71|18570.71|18571.51|18571.51|18570.71|18570.71|0
1620205080000|2021-05-05 08:58:00|18569.56|18569.56|18569.56|18569.56|18569.56|18569.56|18569.56|18569.56|0
1620205090000|2021-05-05 08:58:10|18570.11|18570.11|18570.11|18570.11|18570.11|18570.11|18570.11|18570.11|0
1620205120000|2021-05-05 08:58:40|18569.56|18569.56|18569.56|18569.56|18569.56|18569.56|18569.56|18569.56|0
1620205140000|2021-05-05 08:59:00|18570.97|18570.97|18568.14|18568.14|18570.97|18570.97|18568.14|18568.14|0
1620205170000|2021-05-05 08:59:30|18566.73|18566.73|18566.73|18566.73|18566.73|18566.73|18566.73|18566.73|0
1620205180000|2021-05-05 08:59:40|18564.41|18564.41|18564.91|18564.91|18565.51|18565.51|18564.36|18564.36|0
1620205210000|2021-05-05 09:00:10|18568.42|18568.42|18568.64|18568.64|18568.64|18568.64|18568.42|18568.42|0
1620205220000|2021-05-05 09:00:20|18569.05|18569.05|18570.06|18570.06|18570.06|18570.06|18569.05|18569.05|0
1620205230000|2021-05-05 09:00:30|18570.67|18570.67|18571.57|18571.57|18571.57|18571.57|18570.67|18570.67|0
1620205240000|2021-05-05 09:00:40|18572.23|18572.23|18573.13|18573.13|18573.13|18573.13|18572.23|18572.23|0
1620205270000|2021-05-05 09:01:10|18576.77|18576.77|18576.77|18576.77|18576.77|18576.77|18576.77|18576.77|0
1620205280000|2021-05-05 09:01:20|18577.32|18577.32|18577.32|18577.32|18577.32|18577.32|18577.32|18577.32|0
1620205300000|2021-05-05 09:01:40|18577.52|18577.52|18577.52|18577.52|18577.52|18577.52|18577.52|18577.52|0
1620205340000|2021-05-05 09:02:20|18576.97|18576.97|18575.52|18575.52|18576.97|18576.97|18575.52|18575.52|0
1620205360000|2021-05-05 09:02:40|18576.54|18576.54|18577.05|18577.05|18577.05|18577.05|18576.54|18576.54|0
1620205380000|2021-05-05 09:03:00|18576.15|18576.15|18576.15|18576.15|18576.15|18576.15|18576.15|18576.15|0
1620205400000|2021-05-05 09:03:20|18577.96|18577.96|18574.35|18574.35|18577.96|18577.96|18574.35|18574.35|0
1620205410000|2021-05-05 09:03:30|18573.45|18573.45|18571.64|18571.64|18573.45|18573.45|18571.64|18571.64|0
1620205460000|2021-05-05 09:04:20|18574.35|18574.35|18576.15|18576.15|18576.15|18576.15|18574.35|18574.35|0
1620205470000|2021-05-05 09:04:30|18575.25|18575.25|18575.25|18575.25|18575.25|18575.25|18575.25|18575.25|0
1620205480000|2021-05-05 09:04:40|18574.35|18574.35|18576.36|18576.36|18576.36|18576.36|18574.35|18574.35|0
1620205500000|2021-05-05 09:05:00|18575.55|18575.55|18575.35|18575.35|18575.55|18575.55|18575.35|18575.35|0
1620205510000|2021-05-05 09:05:10|18573.93|18573.93|18573.93|18573.93|18573.93|18573.93|18573.93|18573.93|0
1620205520000|2021-05-05 09:05:20|18572.52|18572.52|18572.52|18572.52|18572.52|18572.52|18572.52|18572.52|0
1620205530000|2021-05-05 09:05:30|18571.11|18571.11|18571.11|18571.11|18571.11|18571.11|18571.11|18571.11|0
1620205540000|2021-05-05 09:05:40|18572.52|18572.52|18572.52|18572.52|18572.52|18572.52|18572.52|18572.52|0
1620205550000|2021-05-05 09:05:50|18573.93|18573.93|18573.93|18573.93|18573.93|18573.93|18573.93|18573.93|0
1620205560000|2021-05-05 09:06:00|18575.35|18575.35|18590.56|18590.56|18590.56|18590.56|18575.35|18575.35|0
1620205570000|2021-05-05 09:06:10|18589.46|18589.46|18587.8|18587.8|18589.46|18589.46|18586.7|18586.7|0
1620205580000|2021-05-05 09:06:20|18586.82|18586.82|18589.56|18589.56|18589.56|18589.56|18586.33|18586.33|0
1620205590000|2021-05-05 09:06:30|18591.1|18591.1|18591.1|18591.1|18591.1|18591.1|18591.1|18591.1|0
1620205620000|2021-05-05 09:07:00|18592.2|18592.2|18591.94|18591.94|18592.75|18592.75|18591.94|18591.94|0
1620205650000|2021-05-05 09:07:30|18592.84|18592.84|18592.84|18592.84|18592.84|18592.84|18592.84|18592.84|0
1620205660000|2021-05-05 09:07:40|18593.82|18593.82|18598.24|18598.24|18598.24|18598.24|18593.82|18593.82|0
1620205670000|2021-05-05 09:07:50|18599.05|18599.05|18602.4|18602.4|18602.4|18602.4|18599.05|18599.05|0
1620205680000|2021-05-05 09:08:00|18603.38|18603.38|18604.19|18604.19|18604.19|18604.19|18603.38|18603.38|0
1620205690000|2021-05-05 09:08:10|18605.6|18605.6|18602.38|18602.38|18605.6|18605.6|18602.38|18602.38|0
1620205710000|2021-05-05 09:08:30|18601.58|18601.58|18601.58|18601.58|18601.58|18601.58|18601.58|18601.58|0
1620205720000|2021-05-05 09:08:40|18600.67|18600.67|18601.19|18601.19|18602.21|18602.21|18600.67|18600.67|0
1620205730000|2021-05-05 09:08:50|18601.7|18601.7|18601.7|18601.7|18601.7|18601.7|18601.7|18601.7|0
1620205770000|2021-05-05 09:09:30|18601.9|18601.9|18601.9|18601.9|18601.9|18601.9|18601.9|18601.9|0
1620205780000|2021-05-05 09:09:40|18600.1|18600.1|18600.1|18600.1|18600.1|18600.1|18600.1|18600.1|0
1620205790000|2021-05-05 09:09:50|18599.2|18599.2|18596.57|18596.57|18599.2|18599.2|18596.57|18596.57|0
1620205800000|2021-05-05 09:10:00|18597.02|18597.02|18595.99|18595.99|18597.02|18597.02|18595.99|18595.99|0
1620205810000|2021-05-05 09:10:10|18595.09|18595.09|18595.09|18595.09|18595.09|18595.09|18595.09|18595.09|0
1620205820000|2021-05-05 09:10:20|18594.58|18594.58|18592.71|18592.71|18594.58|18594.58|18592.71|18592.71|0
1620205830000|2021-05-05 09:10:30|18592.3|18592.3|18592.3|18592.3|18592.3|18592.3|18592.3|18592.3|0
1620205840000|2021-05-05 09:10:40|18591.64|18591.64|18591.64|18591.64|18591.64|18591.64|18591.64|18591.64|0
1620205850000|2021-05-05 09:10:50|18587.4|18587.4|18587.4|18587.4|18587.4|18587.4|18587.4|18587.4|0
1620205870000|2021-05-05 09:11:10|18586.59|18586.59|18582.66|18582.66|18586.59|18586.59|18582.66|18582.66|0
1620205880000|2021-05-05 09:11:20|18580.85|18580.85|18580.85|18580.85|18580.85|18580.85|18580.85|18580.85|0
1620205890000|2021-05-05 09:11:30|18580.65|18580.65|18580.65|18580.65|18580.65|18580.65|18580.65|18580.65|0
1620205900000|2021-05-05 09:11:40|18579.24|18579.24|18579.79|18579.79|18579.79|18579.79|18579.24|18579.24|0
1620205910000|2021-05-05 09:11:50|18579.27|18579.27|18578.76|18578.76|18579.27|18579.27|18578.76|18578.76|0
1620205920000|2021-05-05 09:12:00|18579.79|18579.79|18582.24|18582.24|18582.24|18582.24|18579.79|18579.79|0
1620205930000|2021-05-05 09:12:10|18582.73|18582.73|18596.23|18596.23|18596.23|18596.23|18582.73|18582.73|0
1620205940000|2021-05-05 09:12:20|18600.74|18600.74|18600.74|18600.74|18600.74|18600.74|18600.74|18600.74|0
1620205970000|2021-05-05 09:12:50|18603.04|18603.04|18603.95|18603.95|18603.95|18603.95|18603.04|18603.04|0
1620205980000|2021-05-05 09:13:00|18606.36|18606.36|18605.12|18605.12|18606.36|18606.36|18605.12|18605.12|0
1620205990000|2021-05-05 09:13:10|18606.02|18606.02|18607.96|18607.96|18607.96|18607.96|18606.02|18606.02|0
1620206000000|2021-05-05 09:13:20|18608.18|18608.18|18608.67|18608.67|18608.67|18608.67|18608.18|18608.18|0
1620206010000|2021-05-05 09:13:30|18609.65|18609.65|18608.75|18608.75|18609.65|18609.65|18608.75|18608.75|0
1620206040000|2021-05-05 09:14:00|18609.26|18609.26|18609.77|18609.77|18609.77|18609.77|18609.26|18609.26|0
1620206050000|2021-05-05 09:14:10|18610.68|18610.68|18609.26|18609.26|18610.68|18610.68|18609.26|18609.26|0
1620206060000|2021-05-05 09:14:20|18610.68|18610.68|18611.83|18611.83|18611.83|18611.83|18610.68|18610.68|0
1620206070000|2021-05-05 09:14:30|18613.48|18613.48|18613.48|18613.48|18613.48|18613.48|18613.48|18613.48|0
1620206080000|2021-05-05 09:14:40|18611.67|18611.67|18611.23|18611.23|18613.29|18613.29|18611.23|18611.23|0
1620206090000|2021-05-05 09:14:50|18610.43|18610.43|18611.33|18611.33|18611.33|18611.33|18610.43|18610.43|0
1620206110000|2021-05-05 09:15:10|18611.88|18611.88|18611.88|18611.88|18611.88|18611.88|18611.88|18611.88|0
1620206120000|2021-05-05 09:15:20|18612.39|18612.39|18612.39|18612.39|18612.39|18612.39|18612.39|18612.39|0
1620206130000|2021-05-05 09:15:30|18613.2|18613.2|18614.3|18614.3|18614.3|18614.3|18613.2|18613.2|0
1620206150000|2021-05-05 09:15:50|18614.81|18614.81|18614.81|18614.81|18614.81|18614.81|18614.81|18614.81|0
1620206180000|2021-05-05 09:16:20|18615.62|18615.62|18614.66|18614.66|18617.23|18617.23|18614.66|18614.66|0
1620206190000|2021-05-05 09:16:30|18615.57|18615.57|18615.57|18615.57|18615.57|18615.57|18615.57|18615.57|0
1620206200000|2021-05-05 09:16:40|18616.58|18616.58|18618.43|18618.43|18618.43|18618.43|18616.58|18616.58|0
1620206210000|2021-05-05 09:16:50|18617.88|18617.88|18616.78|18616.78|18618.09|18618.09|18616.78|18616.78|0
1620206250000|2021-05-05 09:17:30|18615.98|18615.98|18614.62|18614.62|18615.98|18615.98|18614.62|18614.62|0
1620206260000|2021-05-05 09:17:40|18614.01|18614.01|18613.58|18613.58|18614.01|18614.01|18613.58|18613.58|0
1620206270000|2021-05-05 09:17:50|18612.17|18612.17|18612.17|18612.17|18612.17|18612.17|18612.17|18612.17|0
1620206320000|2021-05-05 09:18:40|18611.36|18611.36|18608.86|18608.86|18611.57|18611.57|18608.86|18608.86|0
1620206340000|2021-05-05 09:19:00|18605.61|18605.61|18602.51|18602.51|18606.13|18606.13|18602.51|18602.51|0
1620206370000|2021-05-05 09:19:30|18603.06|18603.06|18603.06|18603.06|18603.06|18603.06|18603.06|18603.06|0
1620206400000|2021-05-05 09:20:00|18604.48|18604.48|18604.48|18604.48|18604.48|18604.48|18604.48|18604.48|0
1620206410000|2021-05-05 09:20:10|18604.26|18604.26|18604.26|18604.26|18604.26|18604.26|18604.26|18604.26|0
1620206460000|2021-05-05 09:21:00|18603.28|18603.28|18603.28|18603.28|18603.28|18603.28|18603.07|18603.07|0
1620206470000|2021-05-05 09:21:10|18603.07|18603.07|18602.01|18602.01|18603.62|18603.62|18602.01|18602.01|0
1620206480000|2021-05-05 09:21:20|18600.86|18600.86|18600.86|18600.86|18600.86|18600.86|18600.86|18600.86|0
1620206490000|2021-05-05 09:21:30|18603.18|18603.18|18602.66|18602.66|18603.18|18603.18|18602.66|18602.66|0
1620206510000|2021-05-05 09:21:50|18602.06|18602.06|18602.26|18602.26|18602.26|18602.26|18602.06|18602.06|0
1620206520000|2021-05-05 09:22:00|18602.46|18602.46|18602.46|18602.46|18602.46|18602.46|18602.46|18602.46|0
1620206560000|2021-05-05 09:22:40|18598.85|18598.85|18598.85|18598.85|18598.85|18598.85|18598.85|18598.85|0
1620206570000|2021-05-05 09:22:50|18598.45|18598.45|18598.45|18598.45|18598.45|18598.45|18598.45|18598.45|0
1620206590000|2021-05-05 09:23:10|18599.35|18599.35|18600.25|18600.25|18600.25|18600.25|18599.35|18599.35|0
1620206630000|2021-05-05 09:23:50|18599.7|18599.7|18602.61|18602.61|18602.61|18602.61|18599.7|18599.7|0
1620206640000|2021-05-05 09:24:00|18603.59|18603.59|18603.59|18603.59|18603.59|18603.59|18603.59|18603.59|0
1620206650000|2021-05-05 09:24:10|18604.08|18604.08|18606.51|18606.51|18606.51|18606.51|18604.08|18604.08|0
1620206660000|2021-05-05 09:24:20|18607.32|18607.32|18607.32|18607.32|18607.32|18607.32|18607.32|18607.32|0
1620206680000|2021-05-05 09:24:40|18608.47|18608.47|18607.92|18607.92|18608.47|18608.47|18607.92|18607.92|0
1620206690000|2021-05-05 09:24:50|18606.82|18606.82|18606.82|18606.82|18606.82|18606.82|18606.82|18606.82|0
1620206700000|2021-05-05 09:25:00|18606.01|18606.01|18604.06|18604.06|18606.01|18606.01|18603.25|18603.25|0
1620206740000|2021-05-05 09:25:40|18602.45|18602.45|18604.06|18604.06|18604.06|18604.06|18602.45|18602.45|0
1620206760000|2021-05-05 09:26:00|18603.84|18603.84|18603.84|18603.84|18603.84|18603.84|18603.84|18603.84|0
1620206770000|2021-05-05 09:26:10|18602.03|18602.03|18601.05|18601.05|18602.03|18602.03|18601.05|18601.05|0
1620206780000|2021-05-05 09:26:20|18601.6|18601.6|18602.75|18602.75|18602.75|18602.75|18601.6|18601.6|0
1620206790000|2021-05-05 09:26:30|18602.96|18602.96|18603.36|18603.36|18603.36|18603.36|18602.96|18602.96|0
1620206820000|2021-05-05 09:27:00|18603.91|18603.91|18603.91|18603.91|18603.91|18603.91|18603.91|18603.91|0
1620206840000|2021-05-05 09:27:20|18603.4|18603.4|18603.4|18603.4|18603.4|18603.4|18603.4|18603.4|0
1620206850000|2021-05-05 09:27:30|18602.3|18602.3|18600.5|18600.5|18602.3|18602.3|18600.5|18600.5|0
1620206870000|2021-05-05 09:27:50|18599.52|18599.52|18599.52|18599.52|18599.52|18599.52|18599.52|18599.52|0
1620206880000|2021-05-05 09:28:00|18598.97|18598.97|18598.97|18598.97|18598.97|18598.97|18598.97|18598.97|0
1620206900000|2021-05-05 09:28:20|18599.87|18599.87|18599.87|18599.87|18599.87|18599.87|18599.87|18599.87|0
1620206910000|2021-05-05 09:28:30|18598.97|18598.97|18599.87|18599.87|18599.87|18599.87|18598.97|18598.97|0
1620206950000|2021-05-05 09:29:10|18598.55|18598.55|18598.55|18598.55|18598.55|18598.55|18598.55|18598.55|0
1620206970000|2021-05-05 09:29:30|18597.14|18597.14|18594.31|18594.31|18597.14|18597.14|18594.31|18594.31|0
1620206980000|2021-05-05 09:29:40|18593.21|18593.21|18594.62|18594.62|18594.62|18594.62|18593.21|18593.21|0
1620207000000|2021-05-05 09:30:00|18593.81|18593.81|18594.36|18594.36|18594.36|18594.36|18593.81|18593.81|0
1620207010000|2021-05-05 09:30:10|18595.98|18595.98|18596.73|18596.73|18596.73|18596.73|18595.98|18595.98|0
1620207030000|2021-05-05 09:30:30|18597.24|18597.24|18598.14|18598.14|18598.14|18598.14|18597.24|18597.24|0
1620207040000|2021-05-05 09:30:40|18596.73|18596.73|18596.73|18596.73|18596.73|18596.73|18596.73|18596.73|0
1620207060000|2021-05-05 09:31:00|18598.14|18598.14|18600.07|18600.07|18600.07|18600.07|18598.14|18598.14|0
1620207090000|2021-05-05 09:31:30|18600.58|18600.58|18600.58|18600.58|18600.58|18600.58|18600.58|18600.58|0
1620207100000|2021-05-05 09:31:40|18601.73|18601.73|18601.73|18601.73|18601.73|18601.73|18601.73|18601.73|0
1620207170000|2021-05-05 09:32:50|18602.25|18602.25|18603.11|18603.11|18603.66|18603.66|18602.25|18602.25|0
1620207180000|2021-05-05 09:33:00|18601.96|18601.96|18602.51|18602.51|18602.51|18602.51|18601.96|18601.96|0
1620207190000|2021-05-05 09:33:10|18602.02|18602.02|18602.02|18602.02|18602.02|18602.02|18602.02|18602.02|0
1620207210000|2021-05-05 09:33:30|18600.61|18600.61|18600.61|18600.61|18600.61|18600.61|18600.61|18600.61|0
1620207220000|2021-05-05 09:33:40|18601.12|18601.12|18601.12|18601.12|18601.12|18601.12|18601.12|18601.12|0
1620207240000|2021-05-05 09:34:00|18600.02|18600.02|18600.02|18600.02|18600.02|18600.02|18600.02|18600.02|0
1620207250000|2021-05-05 09:34:10|18601.43|18601.43|18600.53|18600.53|18601.43|18601.43|18600.53|18600.53|0
1620207310000|2021-05-05 09:35:10|18599.98|18599.98|18599.43|18599.43|18599.98|18599.98|18599.43|18599.43|0
1620207330000|2021-05-05 09:35:30|18599.98|18599.98|18599.98|18599.98|18599.98|18599.98|18599.98|18599.98|0
1620207340000|2021-05-05 09:35:40|18600.88|18600.88|18600.88|18600.88|18600.88|18600.88|18600.88|18600.88|0
1620207350000|2021-05-05 09:35:50|18600.08|18600.08|18599.27|18599.27|18600.08|18600.08|18599.27|18599.27|0
1620207380000|2021-05-05 09:36:20|18598.46|18598.46|18597.4|18597.4|18598.46|18598.46|18596.85|18596.85|0
1620207390000|2021-05-05 09:36:30|18593.77|18593.77|18595.16|18595.16|18595.16|18595.16|18592.74|18592.74|0
1620207400000|2021-05-05 09:36:40|18594.35|18594.35|18592.74|18592.74|18594.35|18594.35|18592.74|18592.74|0
1620207410000|2021-05-05 09:36:50|18592.23|18592.23|18592.23|18592.23|18592.23|18592.23|18592.23|18592.23|0
1620207420000|2021-05-05 09:37:00|18591.74|18591.74|18591.74|18591.74|18591.74|18591.74|18591.74|18591.74|0
1620207430000|2021-05-05 09:37:10|18590.64|18590.64|18590.09|18590.09|18590.64|18590.64|18590.09|18590.09|0
1620207450000|2021-05-05 09:37:30|18589.87|18589.87|18587.55|18587.55|18589.87|18589.87|18587.55|18587.55|0
1620207460000|2021-05-05 09:37:40|18584.33|18584.33|18585.94|18585.94|18585.94|18585.94|18584.33|18584.33|0
1620207470000|2021-05-05 09:37:50|18585.04|18585.04|18583.89|18583.89|18585.04|18585.04|18583.89|18583.89|0
1620207500000|2021-05-05 09:38:20|18583.48|18583.48|18583.89|18583.89|18583.89|18583.89|18583.48|18583.48|0
1620207510000|2021-05-05 09:38:30|18584.91|18584.91|18586.96|18586.96|18586.96|18586.96|18584.91|18584.91|0
1620207530000|2021-05-05 09:38:50|18586.06|18586.06|18586.06|18586.06|18586.06|18586.06|18586.06|18586.06|0
1620207540000|2021-05-05 09:39:00|18586.57|18586.57|18586.57|18586.57|18586.57|18586.57|18586.57|18586.57|0
1620207550000|2021-05-05 09:39:10|18587.08|18587.08|18590.42|18590.42|18590.42|18590.42|18587.08|18587.08|0
1620207580000|2021-05-05 09:39:40|18590.93|18590.93|18590.93|18590.93|18590.93|18590.93|18590.93|18590.93|0
1620207590000|2021-05-05 09:39:50|18591.14|18591.14|18590.41|18590.41|18591.54|18591.54|18590.01|18590.01|0
1620207600000|2021-05-05 09:40:00|18589.86|18589.86|18595.28|18595.28|18595.79|18595.79|18589.86|18589.86|0
1620207610000|2021-05-05 09:40:10|18596.38|18596.38|18595.77|18595.77|18596.38|18596.38|18595.77|18595.77|0
1620207620000|2021-05-05 09:40:20|18596.28|18596.28|18597.6|18597.6|18597.6|18597.6|18596.28|18596.28|0
1620207640000|2021-05-05 09:40:40|18596.59|18596.59|18596.59|18596.59|18596.59|18596.59|18596.59|18596.59|0
1620207650000|2021-05-05 09:40:50|18598.39|18598.39|18598.39|18598.39|18598.39|18598.39|18598.39|18598.39|0
1620207660000|2021-05-05 09:41:00|18598.88|18598.88|18598.88|18598.88|18598.88|18598.88|18598.88|18598.88|0
1620207680000|2021-05-05 09:41:20|18599.39|18599.39|18599.9|18599.9|18599.9|18599.9|18599.39|18599.39|0
1620207690000|2021-05-05 09:41:30|18599.1|18599.1|18598.29|18598.29|18599.1|18599.1|18598.29|18598.29|0
1620207710000|2021-05-05 09:41:50|18599.32|18599.32|18599.32|18599.32|18599.32|18599.32|18599.32|18599.32|0
1620207720000|2021-05-05 09:42:00|18600.12|18600.12|18600.12|18600.12|18600.12|18600.12|18600.12|18600.12|0
1620207740000|2021-05-05 09:42:20|18600.78|18600.78|18600.78|18600.78|18600.78|18600.78|18600.78|18600.78|0
1620207760000|2021-05-05 09:42:40|18600.27|18600.27|18600.27|18600.27|18600.27|18600.27|18600.27|18600.27|0
1620207780000|2021-05-05 09:43:00|18601.25|18601.25|18604.49|18604.49|18604.49|18604.49|18601.25|18601.25|0
1620207790000|2021-05-05 09:43:10|18605.64|18605.64|18605.64|18605.64|18605.64|18605.64|18605.64|18605.64|0
1620207820000|2021-05-05 09:43:40|18607.25|18607.25|18607.25|18607.25|18607.25|18607.25|18607.25|18607.25|0
1620207830000|2021-05-05 09:43:50|18608.4|18608.4|18608.4|18608.4|18608.4|18608.4|18608.4|18608.4|0
1620207890000|2021-05-05 09:44:50|18608.89|18608.89|18608.89|18608.89|18608.89|18608.89|18608.89|18608.89|0
1620207910000|2021-05-05 09:45:10|18607.79|18607.79|18608.8|18608.8|18609.35|18609.35|18606.64|18606.64|0
1620207920000|2021-05-05 09:45:20|18610.21|18610.21|18610.41|18610.41|18610.41|18610.41|18608.8|18608.8|0
1620207960000|2021-05-05 09:46:00|18610.61|18610.61|18610.82|18610.82|18610.82|18610.82|18610.61|18610.61|0
1620207990000|2021-05-05 09:46:30|18611.37|18611.37|18610.34|18610.34|18611.37|18611.37|18610.34|18610.34|0
1620208030000|2021-05-05 09:47:10|18609.24|18609.24|18608.69|18608.69|18609.24|18609.24|18608.69|18608.69|0
1620208080000|2021-05-05 09:48:00|18607.79|18607.79|18607.79|18607.79|18607.79|18607.79|18607.79|18607.79|0
1620208090000|2021-05-05 09:48:10|18605.98|18605.98|18605.98|18605.98|18605.98|18605.98|18605.98|18605.98|0
1620208100000|2021-05-05 09:48:20|18605.5|18605.5|18605.29|18605.29|18605.5|18605.5|18605.01|18605.01|0
1620208110000|2021-05-05 09:48:30|18602.46|18602.46|18602.46|18602.46|18602.46|18602.46|18602.46|18602.46|0
1620208120000|2021-05-05 09:48:40|18601.05|18601.05|18599.24|18599.24|18601.05|18601.05|18599.24|18599.24|0
1620208130000|2021-05-05 09:48:50|18597.63|18597.63|18597.63|18597.63|18597.63|18597.63|18597.63|18597.63|0
1620208140000|2021-05-05 09:49:00|18596.65|18596.65|18596.65|18596.65|18596.65|18596.65|18596.65|18596.65|0
1620208180000|2021-05-05 09:49:40|18595.55|18595.55|18593.74|18593.74|18596.65|18596.65|18593.74|18593.74|0
1620208210000|2021-05-05 09:50:10|18595.39|18595.39|18594.29|18594.29|18595.39|18595.39|18594.29|18594.29|0
1620208250000|2021-05-05 09:50:50|18592.68|18592.68|18592.68|18592.68|18592.68|18592.68|18592.68|18592.68|0
1620208270000|2021-05-05 09:51:10|18591.88|18591.88|18594.08|18594.08|18594.08|18594.08|18591.88|18591.88|0
1620208280000|2021-05-05 09:51:20|18593.59|18593.59|18593.59|18593.59|18593.59|18593.59|18593.59|18593.59|0
1620208290000|2021-05-05 09:51:30|18592.17|18592.17|18592.17|18592.17|18592.17|18592.17|18592.17|18592.17|0
1620208320000|2021-05-05 09:52:00|18590.37|18590.37|18588.02|18588.02|18590.37|18590.37|18588.02|18588.02|0
1620208350000|2021-05-05 09:52:30|18586.92|18586.92|18586.92|18586.92|18586.92|18586.92|18586.92|18586.92|0
1620208360000|2021-05-05 09:52:40|18586.43|18586.43|18586.43|18586.43|18586.43|18586.43|18586.43|18586.43|0
1620208380000|2021-05-05 09:53:00|18587.34|18587.34|18587.34|18587.34|18587.34|18587.34|18587.34|18587.34|0
1620208400000|2021-05-05 09:53:20|18586.79|18586.79|18586.79|18586.79|18586.79|18586.79|18586.79|18586.79|0
1620208430000|2021-05-05 09:53:50|18585.76|18585.76|18585.76|18585.76|18585.76|18585.76|18585.76|18585.76|0
1620208440000|2021-05-05 09:54:00|18585.21|18585.21|18584.06|18584.06|18585.21|18585.21|18584.06|18584.06|0
1620208470000|2021-05-05 09:54:30|18583.16|18583.16|18582.55|18582.55|18583.16|18583.16|18582.55|18582.55|0
1620208530000|2021-05-05 09:55:30|18582.75|18582.75|18583.16|18583.16|18583.16|18583.16|18582.75|18582.75|0
1620208540000|2021-05-05 09:55:40|18584.06|18584.06|18580.39|18580.39|18584.06|18584.06|18580.39|18580.39|0
1620208550000|2021-05-05 09:55:50|18579.58|18579.58|18580.39|18580.39|18580.39|18580.39|18579.58|18579.58|0
1620208560000|2021-05-05 09:56:00|18579.9|18579.9|18579.35|18579.35|18579.9|18579.9|18579.35|18579.35|0
1620208570000|2021-05-05 09:56:10|18579.13|18579.13|18579.13|18579.13|18579.13|18579.13|18579.13|18579.13|0
1620208580000|2021-05-05 09:56:20|18578.91|18578.91|18573.89|18573.89|18578.91|18578.91|18573.89|18573.89|0
1620208600000|2021-05-05 09:56:40|18572.08|18572.08|18571.59|18571.59|18572.08|18572.08|18571.59|18571.59|0
1620208620000|2021-05-05 09:57:00|18570.79|18570.79|18570.3|18570.3|18570.79|18570.79|18570.3|18570.3|0
1620208630000|2021-05-05 09:57:10|18567.73|18567.73|18565.39|18565.39|18567.73|18567.73|18565.39|18565.39|0
1620208640000|2021-05-05 09:57:20|18564.84|18564.84|18564.64|18564.64|18564.84|18564.84|18564.64|18564.64|0
1620208710000|2021-05-05 09:58:30|18566.25|18566.25|18568.76|18568.76|18568.76|18568.76|18566.25|18566.25|0
1620208720000|2021-05-05 09:58:40|18566.46|18566.46|18566.46|18566.46|18566.46|18566.46|18566.46|18566.46|0
1620208730000|2021-05-05 09:58:50|18565.56|18565.56|18563.73|18563.73|18565.56|18565.56|18563.73|18563.73|0
1620208760000|2021-05-05 09:59:20|18562.32|18562.32|18562.32|18562.32|18562.32|18562.32|18562.32|18562.32|0
1620208770000|2021-05-05 09:59:30|18561.77|18561.77|18561.77|18561.77|18561.77|18561.77|18561.77|18561.77|0
1620208780000|2021-05-05 09:59:40|18561.22|18561.22|18561.22|18561.22|18561.22|18561.22|18561.22|18561.22|0
1620208790000|2021-05-05 09:59:50|18560.31|18560.31|18560.31|18560.31|18560.31|18560.31|18560.31|18560.31|0
1620208820000|2021-05-05 10:00:20|18562.12|18562.12|18562.12|18562.12|18562.12|18562.12|18562.12|18562.12|0
1620208830000|2021-05-05 10:00:30|18561.71|18561.71|18563.48|18563.48|18563.48|18563.48|18561.71|18561.71|0
1620208860000|2021-05-05 10:01:00|18563.99|18563.99|18563.99|18563.99|18563.99|18563.99|18563.99|18563.99|0
1620208880000|2021-05-05 10:01:20|18563.09|18563.09|18563.99|18563.99|18563.99|18563.99|18563.09|18563.09|0
1620208910000|2021-05-05 10:01:50|18563.44|18563.44|18563.44|18563.44|18563.44|18563.44|18563.44|18563.44|0
1620208930000|2021-05-05 10:02:10|18563.24|18563.24|18563.24|18563.24|18563.24|18563.24|18563.24|18563.24|0
1620208950000|2021-05-05 10:02:30|18562.75|18562.75|18562.2|18562.2|18562.75|18562.75|18562.2|18562.2|0
1620208960000|2021-05-05 10:02:40|18561.76|18561.76|18559.73|18559.73|18561.76|18561.76|18559.73|18559.73|0
1620208970000|2021-05-05 10:02:50|18559.95|18559.95|18561.7|18561.7|18561.7|18561.7|18559.95|18559.95|0
1620208980000|2021-05-05 10:03:00|18562.19|18562.19|18561.98|18561.98|18562.19|18562.19|18561.98|18561.98|0
1620208990000|2021-05-05 10:03:10|18561.08|18561.08|18562.89|18562.89|18562.89|18562.89|18561.08|18561.08|0
1620209020000|2021-05-05 10:03:40|18563.44|18563.44|18562.92|18562.92|18566.65|18566.65|18562.92|18562.92|0
1620209030000|2021-05-05 10:03:50|18561.51|18561.51|18560.06|18560.06|18561.51|18561.51|18559.45|18559.45|0
1620209040000|2021-05-05 10:04:00|18557.64|18557.64|18558.62|18558.62|18558.62|18558.62|18557.64|18557.64|0
1620209070000|2021-05-05 10:04:30|18557.81|18557.81|18557.81|18557.81|18557.81|18557.81|18557.81|18557.81|0
1620209080000|2021-05-05 10:04:40|18557.26|18557.26|18556.77|18556.77|18557.26|18557.26|18556.77|18556.77|0
1620209090000|2021-05-05 10:04:50|18555.87|18555.87|18554.46|18554.46|18555.87|18555.87|18554.46|18554.46|0
1620209100000|2021-05-05 10:05:00|18553.36|18553.36|18553.01|18553.01|18553.42|18553.42|18553.01|18553.01|0
1620209110000|2021-05-05 10:05:10|18552.2|18552.2|18552.2|18552.2|18552.2|18552.2|18552.2|18552.2|0
1620209120000|2021-05-05 10:05:20|18551.54|18551.54|18551.05|18551.05|18551.54|18551.54|18551.05|18551.05|0
1620209170000|2021-05-05 10:06:10|18548.22|18548.22|18548.22|18548.22|18548.22|18548.22|18548.22|18548.22|0
1620209210000|2021-05-05 10:06:50|18547.32|18547.32|18547.32|18547.32|18547.32|18547.32|18547.32|18547.32|0
1620209220000|2021-05-05 10:07:00|18547.12|18547.12|18546.92|18546.92|18547.12|18547.12|18546.92|18546.92|0
1620209230000|2021-05-05 10:07:10|18547.12|18547.12|18546.57|18546.57|18547.12|18547.12|18546.57|18546.57|0
1620209270000|2021-05-05 10:07:50|18547.37|18547.37|18547.37|18547.37|18547.37|18547.37|18547.37|18547.37|0
1620209280000|2021-05-05 10:08:00|18544.3|18544.3|18539.18|18539.18|18544.3|18544.3|18539.18|18539.18|0
1620209290000|2021-05-05 10:08:10|18538.77|18538.77|18538.77|18538.77|18538.77|18538.77|18538.77|18538.77|0
1620209340000|2021-05-05 10:09:00|18538.22|18538.22|18538.22|18538.22|18538.22|18538.22|18538.22|18538.22|0
1620209350000|2021-05-05 10:09:10|18537.71|18537.71|18537.71|18537.71|18537.71|18537.71|18537.71|18537.71|0
1620209380000|2021-05-05 10:09:40|18537.2|18537.2|18542.45|18542.45|18542.45|18542.45|18536.04|18536.04|0
1620209390000|2021-05-05 10:09:50|18544.25|18544.25|18547.89|18547.89|18547.89|18547.89|18544.25|18544.25|0
1620209400000|2021-05-05 10:10:00|18547.4|18547.4|18547.4|18547.4|18547.4|18547.4|18547.4|18547.4|0
1620209460000|2021-05-05 10:11:00|18546.89|18546.89|18546.89|18546.89|18546.89|18546.89|18546.89|18546.89|0
1620209470000|2021-05-05 10:11:10|18547.38|18547.38|18547.38|18547.38|18547.38|18547.38|18547.38|18547.38|0
1620209480000|2021-05-05 10:11:20|18546.48|18546.48|18546.48|18546.48|18546.48|18546.48|18546.48|18546.48|0
1620209510000|2021-05-05 10:11:50|18548.13|18548.13|18547.64|18547.64|18548.13|18548.13|18547.64|18547.64|0
1620209520000|2021-05-05 10:12:00|18548.15|18548.15|18548.15|18548.15|18548.15|18548.15|18548.15|18548.15|0
1620209530000|2021-05-05 10:12:10|18551.45|18551.45|18551.45|18551.45|18551.45|18551.45|18551.45|18551.45|0
1620209580000|2021-05-05 10:13:00|18549.8|18549.8|18547.8|18547.8|18550.35|18550.35|18547.25|18547.25|0
1620209590000|2021-05-05 10:13:10|18547.25|18547.25|18547.25|18547.25|18547.25|18547.25|18547.25|18547.25|0
1620209630000|2021-05-05 10:13:50|18547.04|18547.04|18547.56|18547.56|18547.56|18547.56|18547.04|18547.04|0
1620209640000|2021-05-05 10:14:00|18548.46|18548.46|18548.46|18548.46|18548.46|18548.46|18548.46|18548.46|0
1620209650000|2021-05-05 10:14:10|18548.66|18548.66|18548.86|18548.86|18548.86|18548.86|18548.66|18548.66|0
1620209660000|2021-05-05 10:14:20|18550.51|18550.51|18550|18550|18550.51|18550.51|18550|18550|0
1620209700000|2021-05-05 10:15:00|18551.15|18551.15|18553.05|18553.05|18553.26|18553.26|18551.15|18551.15|0
1620209720000|2021-05-05 10:15:20|18552.25|18552.25|18553.05|18553.05|18553.05|18553.05|18552.25|18552.25|0
1620209730000|2021-05-05 10:15:30|18551.9|18551.9|18551.9|18551.9|18551.9|18551.9|18551.9|18551.9|0
1620209760000|2021-05-05 10:16:00|18551.1|18551.1|18551.1|18551.1|18551.1|18551.1|18551.1|18551.1|0
1620209780000|2021-05-05 10:16:20|18550.19|18550.19|18549.64|18549.64|18550.19|18550.19|18549.64|18549.64|0
1620209810000|2021-05-05 10:16:50|18549.09|18549.09|18548.54|18548.54|18549.09|18549.09|18548.54|18548.54|0
1620209820000|2021-05-05 10:17:00|18547.64|18547.64|18546.48|18546.48|18547.64|18547.64|18546.48|18546.48|0
1620209830000|2021-05-05 10:17:10|18545.07|18545.07|18545.07|18545.07|18545.07|18545.07|18545.07|18545.07|0
1620209840000|2021-05-05 10:17:20|18543.42|18543.42|18543.42|18543.42|18543.42|18543.42|18543.42|18543.42|0
1620209860000|2021-05-05 10:17:40|18543.91|18543.91|18543.91|18543.91|18543.91|18543.91|18543.91|18543.91|0
1620209880000|2021-05-05 10:18:00|18544.71|18544.71|18543.81|18543.81|18544.71|18544.71|18543.81|18543.81|0
1620209900000|2021-05-05 10:18:20|18543.59|18543.59|18543.59|18543.59|18543.59|18543.59|18543.59|18543.59|0
1620209910000|2021-05-05 10:18:30|18540.88|18540.88|18543.59|18543.59|18543.59|18543.59|18540.88|18540.88|0
1620209920000|2021-05-05 10:18:40|18543.81|18543.81|18544.03|18544.03|18544.03|18544.03|18543.81|18543.81|0
1620209940000|2021-05-05 10:19:00|18546.35|18546.35|18546.35|18546.35|18546.35|18546.35|18546.35|18546.35|0
1620209980000|2021-05-05 10:19:40|18548|18548|18549.04|18549.04|18549.04|18549.04|18548|18548|0
1620209990000|2021-05-05 10:19:50|18550.84|18550.84|18552.06|18552.06|18552.06|18552.06|18550.84|18550.84|0
1620210010000|2021-05-05 10:20:10|18553.08|18553.08|18553.08|18553.08|18553.08|18553.08|18553.08|18553.08|0
1620210050000|2021-05-05 10:20:50|18553.57|18553.57|18553.57|18553.57|18554.06|18554.06|18553.57|18553.57|0
1620210060000|2021-05-05 10:21:00|18554.12|18554.12|18554.79|18554.79|18554.79|18554.79|18554.12|18554.12|0
1620210070000|2021-05-05 10:21:10|18556.2|18556.2|18559.42|18559.42|18559.42|18559.42|18556.2|18556.2|0
1620210080000|2021-05-05 10:21:20|18559.97|18559.97|18560.99|18560.99|18560.99|18560.99|18559.97|18559.97|0
1620210100000|2021-05-05 10:21:40|18562.14|18562.14|18561.59|18561.59|18562.14|18562.14|18561.59|18561.59|0
1620210120000|2021-05-05 10:22:00|18561.08|18561.08|18561.08|18561.08|18561.08|18561.08|18561.08|18561.08|0
1620210130000|2021-05-05 10:22:10|18560.57|18560.57|18561.06|18561.06|18561.06|18561.06|18559.25|18559.25|0
1620210140000|2021-05-05 10:22:20|18559.25|18559.25|18559.25|18559.25|18559.25|18559.25|18559.25|18559.25|0
1620210180000|2021-05-05 10:23:00|18557.84|18557.84|18557.84|18557.84|18557.84|18557.84|18557.84|18557.84|0
1620210230000|2021-05-05 10:23:50|18560.54|18560.54|18560.54|18560.54|18560.54|18560.54|18560.54|18560.54|0
1620210240000|2021-05-05 10:24:00|18561.15|18561.15|18561.36|18561.36|18561.36|18561.36|18561.15|18561.15|0
1620210280000|2021-05-05 10:24:40|18560.2|18560.2|18572.21|18572.21|18572.21|18572.21|18560.2|18560.2|0
1620210290000|2021-05-05 10:24:50|18572.72|18572.72|18577.96|18577.96|18577.96|18577.96|18572.72|18572.72|0
1620210300000|2021-05-05 10:25:00|18577.45|18577.45|18576.65|18576.65|18577.45|18577.45|18576.43|18576.43|0
1620210320000|2021-05-05 10:25:20|18577.05|18577.05|18577.05|18577.05|18577.05|18577.05|18577.05|18577.05|0
1620210340000|2021-05-05 10:25:40|18576.15|18576.15|18576.15|18576.15|18576.15|18576.15|18576.15|18576.15|0
1620210360000|2021-05-05 10:26:00|18576.35|18576.35|18577.26|18577.26|18577.26|18577.26|18576.35|18576.35|0
1620210380000|2021-05-05 10:26:20|18578.28|18578.28|18578.67|18578.67|18578.67|18578.67|18577.77|18577.77|0
1620210410000|2021-05-05 10:26:50|18577.26|18577.26|18577.26|18577.26|18577.26|18577.26|18577.26|18577.26|0
1620210460000|2021-05-05 10:27:40|18576.71|18576.71|18576.71|18576.71|18576.71|18576.71|18576.71|18576.71|0
1620210480000|2021-05-05 10:28:00|18575.8|18575.8|18575.6|18575.6|18575.8|18575.8|18575.6|18575.6|0
1620210500000|2021-05-05 10:28:20|18574.89|18574.89|18573.27|18573.27|18574.89|18574.89|18573.27|18573.27|0
1620210510000|2021-05-05 10:28:30|18571.86|18571.86|18571.86|18571.86|18571.86|18571.86|18571.86|18571.86|0
1620210530000|2021-05-05 10:28:50|18571.31|18571.31|18571.31|18571.31|18571.31|18571.31|18571.31|18571.31|0
1620210540000|2021-05-05 10:29:00|18572.29|18572.29|18572.78|18572.78|18572.78|18572.78|18572.29|18572.29|0
1620210560000|2021-05-05 10:29:20|18573.88|18573.88|18581.07|18581.07|18581.07|18581.07|18573.88|18573.88|0
1620210570000|2021-05-05 10:29:30|18582.05|18582.05|18582.45|18582.45|18582.45|18582.45|18582.05|18582.05|0
1620210610000|2021-05-05 10:30:10|18583.6|18583.6|18583.6|18583.6|18583.6|18583.6|18583.6|18583.6|0
1620210650000|2021-05-05 10:30:50|18583.09|18583.09|18582.89|18582.89|18583.09|18583.09|18582.89|18582.89|0
1620210680000|2021-05-05 10:31:20|18583.44|18583.44|18583.44|18583.44|18583.44|18583.44|18583.44|18583.44|0
1620210690000|2021-05-05 10:31:30|18586.27|18586.27|18584.85|18584.85|18586.27|18586.27|18584.85|18584.85|0
1620210700000|2021-05-05 10:31:40|18584.63|18584.63|18584.23|18584.23|18584.63|18584.63|18584.23|18584.23|0
1620210710000|2021-05-05 10:31:50|18584.03|18584.03|18584.23|18584.23|18584.23|18584.23|18584.03|18584.03|0
1620210720000|2021-05-05 10:32:00|18584.43|18584.43|18584.63|18584.63|18584.63|18584.63|18584.43|18584.43|0
1620210760000|2021-05-05 10:32:40|18585.44|18585.44|18585.44|18585.44|18585.44|18585.44|18585.44|18585.44|0
1620210780000|2021-05-05 10:33:00|18585.99|18585.99|18585.99|18585.99|18585.99|18585.99|18585.99|18585.99|0
1620210790000|2021-05-05 10:33:10|18585.55|18585.55|18585.55|18585.55|18585.55|18585.55|18585.55|18585.55|0
1620210810000|2021-05-05 10:33:30|18590.18|18590.18|18591.99|18591.99|18591.99|18591.99|18590.18|18590.18|0
1620210830000|2021-05-05 10:33:50|18592.79|18592.79|18595.11|18595.11|18595.11|18595.11|18592.79|18592.79|0
1620210870000|2021-05-05 10:34:30|18596.21|18596.21|18596.76|18596.76|18596.76|18596.76|18596.21|18596.21|0
1620210880000|2021-05-05 10:34:40|18597.57|18597.57|18597.76|18597.76|18597.76|18597.76|18596.66|18596.66|0
1620210900000|2021-05-05 10:35:00|18596.86|18596.86|18595.84|18595.84|18596.86|18596.86|18595.84|18595.84|0
1620210910000|2021-05-05 10:35:10|18594.68|18594.68|18594.68|18594.68|18594.68|18594.68|18594.68|18594.68|0
1620210920000|2021-05-05 10:35:20|18594.17|18594.17|18594.17|18594.17|18594.17|18594.17|18594.17|18594.17|0
1620210930000|2021-05-05 10:35:30|18595.59|18595.59|18595.59|18595.59|18595.59|18595.59|18595.59|18595.59|0
1620210950000|2021-05-05 10:35:50|18595.79|18595.79|18595.79|18595.79|18595.79|18595.79|18595.79|18595.79|0
1620210960000|2021-05-05 10:36:00|18595.24|18595.24|18595.79|18595.79|18595.79|18595.79|18595.24|18595.24|0
1620210970000|2021-05-05 10:36:10|18594.38|18594.38|18594.38|18594.38|18594.38|18594.38|18594.38|18594.38|0
1620210980000|2021-05-05 10:36:20|18593.83|18593.83|18594.03|18594.03|18594.03|18594.03|18593.83|18593.83|0
1620210990000|2021-05-05 10:36:30|18592.03|18592.03|18590.56|18590.56|18592.03|18592.03|18590.56|18590.56|0
1620211000000|2021-05-05 10:36:40|18590.01|18590.01|18592.63|18592.63|18592.63|18592.63|18589.2|18589.2|0
1620211010000|2021-05-05 10:36:50|18591.82|18591.82|18591.42|18591.42|18591.82|18591.82|18591.01|18591.01|0
1620211020000|2021-05-05 10:37:00|18592.57|18592.57|18592.57|18592.57|18592.57|18592.57|18592.57|18592.57|0
1620211030000|2021-05-05 10:37:10|18591.55|18591.55|18589.62|18589.62|18591.55|18591.55|18589.62|18589.62|0
1620211040000|2021-05-05 10:37:20|18592.45|18592.45|18592.45|18592.45|18592.45|18592.45|18592.45|18592.45|0
1620211050000|2021-05-05 10:37:30|18594.87|18594.87|18594.87|18594.87|18594.87|18594.87|18594.87|18594.87|0
1620211080000|2021-05-05 10:38:00|18592.6|18592.6|18592.95|18592.95|18592.95|18592.95|18592.4|18592.4|0
1620211140000|2021-05-05 10:39:00|18593.17|18593.17|18593.39|18593.39|18593.39|18593.39|18593.17|18593.17|0
1620211150000|2021-05-05 10:39:10|18594.19|18594.19|18594.64|18594.64|18594.64|18594.64|18594.19|18594.19|0
1620211170000|2021-05-05 10:39:30|18592.83|18592.83|18593.34|18593.34|18593.34|18593.34|18592.83|18592.83|0
1620211180000|2021-05-05 10:39:40|18593.75|18593.75|18594.3|18594.3|18594.3|18594.3|18593.75|18593.75|0
1620211190000|2021-05-05 10:39:50|18594.85|18594.85|18595.4|18595.4|18595.4|18595.4|18594.85|18594.85|0
1620211200000|2021-05-05 10:40:00|18596.21|18596.21|18596.21|18596.21|18596.21|18596.21|18596.21|18596.21|0
1620211210000|2021-05-05 10:40:10|18595.11|18595.11|18592.11|18592.11|18595.11|18595.11|18592.11|18592.11|0
1620211220000|2021-05-05 10:40:20|18593.09|18593.09|18593.09|18593.09|18593.09|18593.09|18593.09|18593.09|0
1620211230000|2021-05-05 10:40:30|18592.54|18592.54|18601.2|18601.2|18601.2|18601.2|18591.99|18591.99|0
1620211240000|2021-05-05 10:40:40|18598.79|18598.79|18601.78|18601.78|18601.78|18601.78|18597.98|18597.98|0
1620211250000|2021-05-05 10:40:50|18602.68|18602.68|18606.47|18606.47|18606.47|18606.47|18602.68|18602.68|0
1620211260000|2021-05-05 10:41:00|18607.28|18607.28|18610.7|18610.7|18610.7|18610.7|18607.28|18607.28|0
1620211270000|2021-05-05 10:41:10|18611.5|18611.5|18611.12|18611.12|18613.95|18613.95|18611.12|18611.12|0
1620211280000|2021-05-05 10:41:20|18611.93|18611.93|18617.38|18617.38|18618.19|18618.19|18611.93|18611.93|0
1620211290000|2021-05-05 10:41:30|18618.19|18618.19|18617.15|18617.15|18618.99|18618.99|18616.17|18616.17|0
1620211300000|2021-05-05 10:41:40|18618.56|18618.56|18618.16|18618.16|18618.56|18618.56|18617.75|18617.75|0
1620211310000|2021-05-05 10:41:50|18618.97|18618.97|18625.61|18625.61|18625.61|18625.61|18618.97|18618.97|0
1620211320000|2021-05-05 10:42:00|18625.06|18625.06|18625.06|18625.06|18625.06|18625.06|18625.06|18625.06|0
1620211330000|2021-05-05 10:42:10|18624.51|18624.51|18625.06|18625.06|18625.06|18625.06|18624.51|18624.51|0
1620211340000|2021-05-05 10:42:20|18626.67|18626.67|18625.87|18625.87|18626.67|18626.67|18625.87|18625.87|0
1620211350000|2021-05-05 10:42:30|18627.48|18627.48|18629.37|18629.37|18630.18|18630.18|18627.48|18627.48|0
1620211380000|2021-05-05 10:43:00|18630.18|18630.18|18635.44|18635.44|18635.44|18635.44|18630.18|18630.18|0
1620211390000|2021-05-05 10:43:10|18637.86|18637.86|18643.25|18643.25|18643.49|18643.49|18637.86|18637.86|0
1620211400000|2021-05-05 10:43:20|18642.7|18642.7|18642.7|18642.7|18642.7|18642.7|18642.7|18642.7|0
1620211410000|2021-05-05 10:43:30|18643.6|18643.6|18643.6|18643.6|18643.6|18643.6|18643.6|18643.6|0
1620211450000|2021-05-05 10:44:10|18642.19|18642.19|18642.19|18642.19|18642.19|18642.19|18642.19|18642.19|0
1620211470000|2021-05-05 10:44:30|18641.29|18641.29|18641.29|18641.29|18641.29|18641.29|18641.29|18641.29|0
1620211490000|2021-05-05 10:44:50|18638.87|18638.87|18638.36|18638.36|18638.87|18638.87|18638.36|18638.36|0
1620211500000|2021-05-05 10:45:00|18637.46|18637.46|18637.46|18637.46|18637.46|18637.46|18637.46|18637.46|0
1620211510000|2021-05-05 10:45:10|18638.61|18638.61|18640.91|18640.91|18640.91|18640.91|18638.61|18638.61|0
1620211520000|2021-05-05 10:45:20|18642.06|18642.06|18642.96|18642.96|18642.96|18642.96|18642.06|18642.06|0
1620211530000|2021-05-05 10:45:30|18643.86|18643.86|18643.86|18643.86|18643.86|18643.86|18643.86|18643.86|0
1620211540000|2021-05-05 10:45:40|18644.96|18644.96|18646.34|18646.34|18646.86|18646.86|18644.96|18644.96|0
1620211550000|2021-05-05 10:45:50|18645.44|18645.44|18644.89|18644.89|18645.44|18645.44|18644.89|18644.89|0
1620211560000|2021-05-05 10:46:00|18647.31|18647.31|18648.72|18648.72|18648.72|18648.72|18647.31|18647.31|0
1620211570000|2021-05-05 10:46:10|18648.17|18648.17|18650.04|18650.04|18650.04|18650.04|18647.62|18647.62|0
1620211590000|2021-05-05 10:46:30|18650.59|18650.59|18651.69|18651.69|18651.69|18651.69|18650.59|18650.59|0
1620211600000|2021-05-05 10:46:40|18648.86|18648.86|18651.69|18651.69|18651.69|18651.69|18648.86|18648.86|0
1620211620000|2021-05-05 10:47:00|18652.59|18652.59|18652.59|18652.59|18652.59|18652.59|18652.59|18652.59|0
1620211630000|2021-05-05 10:47:10|18653.4|18653.4|18651.79|18651.79|18653.4|18653.4|18650.98|18650.98|0
1620211640000|2021-05-05 10:47:20|18649.49|18649.49|18648.39|18648.39|18649.49|18649.49|18648.39|18648.39|0
1620211650000|2021-05-05 10:47:30|18648.59|18648.59|18649.65|18649.65|18650.2|18650.2|18648.59|18648.59|0
1620211670000|2021-05-05 10:47:50|18650.46|18650.46|18648.85|18648.85|18650.46|18650.46|18648.85|18648.85|0
1620211680000|2021-05-05 10:48:00|18650|18650|18650|18650|18650|18650|18650|18650|0
1620211700000|2021-05-05 10:48:20|18649.09|18649.09|18651.65|18651.65|18651.65|18651.65|18649.09|18649.09|0
1620211710000|2021-05-05 10:48:30|18651.1|18651.1|18651.1|18651.1|18651.1|18651.1|18651.1|18651.1|0
1620211720000|2021-05-05 10:48:40|18651.5|18651.5|18654.93|18654.93|18654.93|18654.93|18651.1|18651.1|0
1620211730000|2021-05-05 10:48:50|18655.13|18655.13|18662.73|18662.73|18662.73|18662.73|18655.13|18655.13|0
1620211740000|2021-05-05 10:49:00|18663.28|18663.28|18666.56|18666.56|18666.56|18666.56|18663.28|18663.28|0
1620211750000|2021-05-05 10:49:10|18667.11|18667.11|18671.28|18671.28|18671.28|18671.28|18667.11|18667.11|0
1620211760000|2021-05-05 10:49:20|18671.48|18671.48|18671.48|18671.48|18671.48|18671.48|18671.48|18671.48|0
1620211770000|2021-05-05 10:49:30|18669.83|18669.83|18667.92|18667.92|18669.83|18669.83|18667.12|18667.12|0
1620211790000|2021-05-05 10:49:50|18669.34|18669.34|18669.34|18669.34|18669.34|18669.34|18669.34|18669.34|0
1620211810000|2021-05-05 10:50:10|18670.14|18670.14|18675.08|18675.08|18675.08|18675.08|18670.14|18670.14|0
1620211840000|2021-05-05 10:50:40|18673.66|18673.66|18673.66|18673.66|18673.66|18673.66|18673.66|18673.66|0
1620211850000|2021-05-05 10:50:50|18670.96|18670.96|18670.96|18670.96|18670.96|18670.96|18670.96|18670.96|0
1620211860000|2021-05-05 10:51:00|18670.05|18670.05|18670.05|18670.05|18670.05|18670.05|18670.05|18670.05|0
1620211890000|2021-05-05 10:51:30|18668.64|18668.64|18668.64|18668.64|18668.64|18668.64|18668.64|18668.64|0
1620211900000|2021-05-05 10:51:40|18670.6|18670.6|18669.79|18669.79|18670.6|18670.6|18669.79|18669.79|0
1620211910000|2021-05-05 10:51:50|18672.21|18672.21|18671.31|18671.31|18672.21|18672.21|18671.31|18671.31|0
1620211930000|2021-05-05 10:52:10|18668.95|18668.95|18669.5|18669.5|18669.5|18669.5|18668.95|18668.95|0
1620211960000|2021-05-05 10:52:40|18668.7|18668.7|18668.7|18668.7|18669.6|18669.6|18668.7|18668.7|0
1620211980000|2021-05-05 10:53:00|18667.09|18667.09|18667.14|18667.14|18668.04|18668.04|18667.09|18667.09|0
1620211990000|2021-05-05 10:53:10|18666.24|18666.24|18667.14|18667.14|18667.14|18667.14|18666.24|18666.24|0
1620212000000|2021-05-05 10:53:20|18666.24|18666.24|18666.24|18666.24|18666.24|18666.24|18666.24|18666.24|0
1620212030000|2021-05-05 10:53:50|18667.14|18667.14|18667.14|18667.14|18667.14|18667.14|18667.14|18667.14|0
1620212050000|2021-05-05 10:54:10|18667.75|18667.75|18667.95|18667.95|18667.95|18667.95|18667.75|18667.75|0
1620212060000|2021-05-05 10:54:20|18668.76|18668.76|18669.78|18669.78|18670.23|18670.23|18668.76|18668.76|0
1620212070000|2021-05-05 10:54:30|18668.17|18668.17|18669.59|18669.59|18669.59|18669.59|18668.17|18668.17|0
1620212080000|2021-05-05 10:54:40|18669.18|18669.18|18669.38|18669.38|18669.38|18669.38|18668.28|18668.28|0
1620212090000|2021-05-05 10:54:50|18670.48|18670.48|18670.48|18670.48|18670.48|18670.48|18670.48|18670.48|0
1620212130000|2021-05-05 10:55:30|18670.97|18670.97|18671.87|18671.87|18671.87|18671.87|18670.97|18670.97|0
1620212140000|2021-05-05 10:55:40|18673.02|18673.02|18674.57|18674.57|18674.57|18674.57|18672.86|18672.86|0
1620212150000|2021-05-05 10:55:50|18675.72|18675.72|18675.72|18675.72|18675.72|18675.72|18675.72|18675.72|0
1620212160000|2021-05-05 10:56:00|18676.52|18676.52|18675.72|18675.72|18676.52|18676.52|18675.72|18675.72|0
1620212170000|2021-05-05 10:56:10|18675.31|18675.31|18675.31|18675.31|18675.31|18675.31|18675.31|18675.31|0
1620212180000|2021-05-05 10:56:20|18676.12|18676.12|18674.19|18674.19|18676.12|18676.12|18674.19|18674.19|0
1620212200000|2021-05-05 10:56:40|18674.68|18674.68|18675.78|18675.78|18675.78|18675.78|18674.68|18674.68|0
1620212210000|2021-05-05 10:56:50|18675.98|18675.98|18675.98|18675.98|18675.98|18675.98|18675.98|18675.98|0
1620212220000|2021-05-05 10:57:00|18676.49|18676.49|18677.01|18677.01|18677.01|18677.01|18676.49|18676.49|0
1620212250000|2021-05-05 10:57:30|18677.52|18677.52|18677.52|18677.52|18677.52|18677.52|18677.52|18677.52|0
1620212260000|2021-05-05 10:57:40|18678.03|18678.03|18678.03|18678.03|18678.03|18678.03|18678.03|18678.03|0
1620212270000|2021-05-05 10:57:50|18678.93|18678.93|18678.93|18678.93|18678.93|18678.93|18678.93|18678.93|0
1620212280000|2021-05-05 10:58:00|18677.52|18677.52|18678.93|18678.93|18678.93|18678.93|18677.52|18677.52|0
1620212300000|2021-05-05 10:58:20|18677.83|18677.83|18676.22|18676.22|18677.83|18677.83|18676.22|18676.22|0
1620212310000|2021-05-05 10:58:30|18674.61|18674.61|18674.61|18674.61|18674.61|18674.61|18674.61|18674.61|0
1620212340000|2021-05-05 10:59:00|18673.58|18673.58|18670.11|18670.11|18673.58|18673.58|18670.11|18670.11|0
1620212370000|2021-05-05 10:59:30|18670.62|18670.62|18670.11|18670.11|18670.62|18670.62|18670.11|18670.11|0
1620212380000|2021-05-05 10:59:40|18668.5|18668.5|18667.35|18667.35|18668.5|18668.5|18667.35|18667.35|0
1620212400000|2021-05-05 11:00:00|18664.52|18664.52|18666.84|18666.84|18668.25|18668.25|18664.52|18664.52|0
1620212410000|2021-05-05 11:00:10|18668.25|18668.25|18668.25|18668.25|18668.25|18668.25|18668.25|18668.25|0
1620212420000|2021-05-05 11:00:20|18668.05|18668.05|18664.51|18664.51|18668.05|18668.05|18664.51|18664.51|0
1620212430000|2021-05-05 11:00:30|18662.54|18662.54|18661.77|18661.77|18662.54|18662.54|18661.77|18661.77|0
1620212460000|2021-05-05 11:01:00|18661.28|18661.28|18660.39|18660.39|18661.28|18661.28|18660.39|18660.39|0
1620212470000|2021-05-05 11:01:10|18656.78|18656.78|18656.56|18656.56|18656.78|18656.78|18656.56|18656.56|0
1620212480000|2021-05-05 11:01:20|18655.41|18655.41|18655.41|18655.41|18655.41|18655.41|18655.41|18655.41|0
1620212490000|2021-05-05 11:01:30|18654.92|18654.92|18654.92|18654.92|18654.92|18654.92|18654.92|18654.92|0
1620212510000|2021-05-05 11:01:50|18655.14|18655.14|18655.14|18655.14|18655.14|18655.14|18655.14|18655.14|0
1620212520000|2021-05-05 11:02:00|18650.19|18650.19|18649.12|18649.12|18650.19|18650.19|18649.12|18649.12|0
1620212530000|2021-05-05 11:02:10|18648.61|18648.61|18648.21|18648.21|18648.61|18648.61|18648.21|18648.21|0
1620212540000|2021-05-05 11:02:20|18647.66|18647.66|18647.66|18647.66|18647.66|18647.66|18647.66|18647.66|0
1620212550000|2021-05-05 11:02:30|18647.17|18647.17|18647.17|18647.17|18647.17|18647.17|18647.17|18647.17|0
1620212560000|2021-05-05 11:02:40|18647.72|18647.72|18647.72|18647.72|18647.72|18647.72|18647.72|18647.72|0
1620212570000|2021-05-05 11:02:50|18647.51|18647.51|18643.57|18643.57|18647.51|18647.51|18643.57|18643.57|0
1620212580000|2021-05-05 11:03:00|18639.33|18639.33|18635.4|18635.4|18639.33|18639.33|18635.4|18635.4|0
1620212590000|2021-05-05 11:03:10|18635.18|18635.18|18635.18|18635.18|18635.18|18635.18|18635.18|18635.18|0
1620212600000|2021-05-05 11:03:20|18634.28|18634.28|18634.28|18634.28|18634.28|18634.28|18634.28|18634.28|0
1620212640000|2021-05-05 11:04:00|18635.69|18635.69|18639.17|18639.17|18639.66|18639.66|18635.69|18635.69|0
1620212650000|2021-05-05 11:04:10|18639.68|18639.68|18639.68|18639.68|18639.68|18639.68|18639.68|18639.68|0
1620212670000|2021-05-05 11:04:30|18638.7|18638.7|18638.7|18638.7|18638.7|18638.7|18638.7|18638.7|0
1620212680000|2021-05-05 11:04:40|18642.86|18642.86|18643.41|18643.41|18643.41|18643.41|18642.86|18642.86|0
1620212700000|2021-05-05 11:05:00|18646.24|18646.24|18648.2|18648.2|18648.2|18648.2|18646.24|18646.24|0
1620212710000|2021-05-05 11:05:10|18649.1|18649.1|18651.35|18651.35|18651.35|18651.35|18649.1|18649.1|0
1620212730000|2021-05-05 11:05:30|18649.74|18649.74|18649.74|18649.74|18649.74|18649.74|18649.74|18649.74|0
1620212770000|2021-05-05 11:06:10|18652.49|18652.49|18651.94|18651.94|18652.49|18652.49|18651.94|18651.94|0
1620212780000|2021-05-05 11:06:20|18650.79|18650.79|18650.79|18650.79|18650.79|18650.79|18650.79|18650.79|0
1620212790000|2021-05-05 11:06:30|18650.24|18650.24|18650.24|18650.24|18650.24|18650.24|18650.24|18650.24|0
1620212830000|2021-05-05 11:07:10|18649.69|18649.69|18647.88|18647.88|18649.69|18649.69|18647.88|18647.88|0
1620212850000|2021-05-05 11:07:30|18650.3|18650.3|18651.31|18651.31|18651.31|18651.31|18650.3|18650.3|0
1620212870000|2021-05-05 11:07:50|18652.92|18652.92|18656.03|18656.03|18656.03|18656.03|18652.92|18652.92|0
1620212880000|2021-05-05 11:08:00|18656.54|18656.54|18655.39|18655.39|18656.54|18656.54|18655.39|18655.39|0
1620212910000|2021-05-05 11:08:30|18654.88|18654.88|18654.88|18654.88|18654.88|18654.88|18654.88|18654.88|0
1620212930000|2021-05-05 11:08:50|18654.47|18654.47|18654.47|18654.47|18654.47|18654.47|18654.47|18654.47|0
1620212950000|2021-05-05 11:09:10|18654.69|18654.69|18654.69|18654.69|18654.69|18654.69|18654.69|18654.69|0
1620212960000|2021-05-05 11:09:20|18653.08|18653.08|18652.47|18652.47|18654.69|18654.69|18652.47|18652.47|0
1620212990000|2021-05-05 11:09:50|18655.7|18655.7|18656.5|18656.5|18656.5|18656.5|18655.7|18655.7|0
1620213020000|2021-05-05 11:10:20|18657.48|18657.48|18657.48|18657.48|18657.48|18657.48|18657.48|18657.48|0
1620213040000|2021-05-05 11:10:40|18658.9|18658.9|18659.39|18659.39|18659.39|18659.39|18658.9|18658.9|0
1620213090000|2021-05-05 11:11:30|18658.9|18658.9|18658.9|18658.9|18658.9|18658.9|18658.9|18658.9|0
1620213110000|2021-05-05 11:11:50|18658.35|18658.35|18657.28|18657.28|18658.35|18658.35|18657.28|18657.28|0
1620213120000|2021-05-05 11:12:00|18654.92|18654.92|18653.1|18653.1|18654.92|18654.92|18653.1|18653.1|0
1620213140000|2021-05-05 11:12:20|18652.55|18652.55|18652.55|18652.55|18652.55|18652.55|18652.55|18652.55|0
1620213150000|2021-05-05 11:12:30|18651.65|18651.65|18650.47|18650.47|18651.65|18651.65|18650.47|18650.47|0
1620213180000|2021-05-05 11:13:00|18650.67|18650.67|18650.67|18650.67|18650.67|18650.67|18650.67|18650.67|0
1620213240000|2021-05-05 11:14:00|18650.16|18650.16|18650.16|18650.16|18650.16|18650.16|18650.16|18650.16|0
1620213250000|2021-05-05 11:14:10|18649.61|18649.61|18649.61|18649.61|18649.61|18649.61|18649.61|18649.61|0
1620213290000|2021-05-05 11:14:50|18650.51|18650.51|18647.45|18647.45|18650.51|18650.51|18646.9|18646.9|0
1620213310000|2021-05-05 11:15:10|18648.87|18648.87|18637.72|18637.72|18648.87|18648.87|18637.72|18637.72|0
1620213330000|2021-05-05 11:15:30|18637.17|18637.17|18637.17|18637.17|18637.17|18637.17|18637.17|18637.17|0
1620213350000|2021-05-05 11:15:50|18636.36|18636.36|18634.49|18634.49|18636.36|18636.36|18634.49|18634.49|0
1620213360000|2021-05-05 11:16:00|18631.78|18631.78|18632.69|18632.69|18632.69|18632.69|18631.78|18631.78|0
1620213380000|2021-05-05 11:16:20|18632.17|18632.17|18631.02|18631.02|18632.17|18632.17|18631.02|18631.02|0
1620213390000|2021-05-05 11:16:30|18629.41|18629.41|18631.02|18631.02|18631.02|18631.02|18629.41|18629.41|0
1620213400000|2021-05-05 11:16:40|18631.54|18631.54|18631.54|18631.54|18631.54|18631.54|18631.54|18631.54|0
1620213430000|2021-05-05 11:17:10|18632.52|18632.52|18632.52|18632.52|18632.52|18632.52|18632.52|18632.52|0
1620213440000|2021-05-05 11:17:20|18631.1|18631.1|18631.1|18631.1|18631.1|18631.1|18631.1|18631.1|0
1620213470000|2021-05-05 11:17:50|18629.69|18629.69|18629.69|18629.69|18629.69|18629.69|18629.69|18629.69|0
1620213480000|2021-05-05 11:18:00|18631.3|18631.3|18635.83|18635.83|18635.83|18635.83|18631.3|18631.3|0
1620213490000|2021-05-05 11:18:10|18637.24|18637.24|18637.24|18637.24|18637.24|18637.24|18637.24|18637.24|0
1620213500000|2021-05-05 11:18:20|18637.75|18637.75|18637.75|18637.75|18637.75|18637.75|18637.75|18637.75|0
1620213520000|2021-05-05 11:18:40|18638.66|18638.66|18638.66|18638.66|18638.66|18638.66|18638.66|18638.66|0
1620213570000|2021-05-05 11:19:30|18638.45|18638.45|18638.05|18638.05|18638.45|18638.45|18638.05|18638.05|0
1620213610000|2021-05-05 11:20:10|18637.44|18637.44|18635.55|18635.55|18637.84|18637.84|18635.55|18635.55|0
1620213620000|2021-05-05 11:20:20|18635.35|18635.35|18635.91|18635.91|18638.77|18638.77|18634.74|18634.74|0
1620213630000|2021-05-05 11:20:30|18636.71|18636.71|18644.15|18644.15|18644.15|18644.15|18636.49|18636.49|0
1620213640000|2021-05-05 11:20:40|18644.7|18644.7|18647.31|18647.31|18647.31|18647.31|18644.7|18644.7|0
1620213650000|2021-05-05 11:20:50|18647.86|18647.86|18647.86|18647.86|18647.86|18647.86|18647.86|18647.86|0
1620213660000|2021-05-05 11:21:00|18648.76|18648.76|18654.26|18654.26|18654.26|18654.26|18648.76|18648.76|0
1620213670000|2021-05-05 11:21:10|18653.46|18653.46|18653.46|18653.46|18653.46|18653.46|18653.46|18653.46|0
1620213720000|2021-05-05 11:22:00|18653.66|18653.66|18653.66|18653.66|18653.86|18653.86|18653.66|18653.66|0
1620213760000|2021-05-05 11:22:40|18653.11|18653.11|18652.91|18652.91|18653.11|18653.11|18652.91|18652.91|0
1620213770000|2021-05-05 11:22:50|18651.88|18651.88|18651.88|18651.88|18651.88|18651.88|18651.88|18651.88|0
1620213790000|2021-05-05 11:23:10|18650.47|18650.47|18653.3|18653.3|18653.3|18653.3|18650.47|18650.47|0
1620213820000|2021-05-05 11:23:40|18653.85|18653.85|18653.85|18653.85|18653.85|18653.85|18653.85|18653.85|0
1620213850000|2021-05-05 11:24:10|18652.75|18652.75|18650.84|18650.84|18652.75|18652.75|18650.84|18650.84|0
1620213880000|2021-05-05 11:24:40|18651.33|18651.33|18651.82|18651.82|18651.82|18651.82|18651.33|18651.33|0
1620213900000|2021-05-05 11:25:00|18652.72|18652.72|18652.72|18652.72|18652.72|18652.72|18652.72|18652.72|0
1620213910000|2021-05-05 11:25:10|18651.31|18651.31|18651.31|18651.31|18651.31|18651.31|18651.31|18651.31|0
1620213920000|2021-05-05 11:25:20|18649.89|18649.89|18649.89|18649.89|18649.89|18649.89|18649.89|18649.89|0
1620213940000|2021-05-05 11:25:40|18650.1|18650.1|18650.1|18650.1|18650.1|18650.1|18650.1|18650.1|0
1620213960000|2021-05-05 11:26:00|18650.9|18650.9|18651.45|18651.45|18651.45|18651.45|18650.9|18650.9|0
1620213970000|2021-05-05 11:26:10|18652.26|18652.26|18653.07|18653.07|18653.07|18653.07|18652.26|18652.26|0
1620214020000|2021-05-05 11:27:00|18653.62|18653.62|18655.58|18655.58|18655.58|18655.58|18653.62|18653.62|0
1620214050000|2021-05-05 11:27:30|18655.35|18655.35|18662.87|18662.87|18662.87|18662.87|18655.35|18655.35|0
1620214060000|2021-05-05 11:27:40|18660.35|18660.35|18661.16|18661.16|18661.16|18661.16|18660.35|18660.35|0
1620214070000|2021-05-05 11:27:50|18660.25|18660.25|18659.59|18659.59|18660.25|18660.25|18659.59|18659.59|0
1620214130000|2021-05-05 11:28:50|18660.14|18660.14|18661.05|18661.05|18661.05|18661.05|18660.14|18660.14|0
1620214150000|2021-05-05 11:29:10|18659.43|18659.43|18659.43|18659.43|18659.43|18659.43|18658.53|18658.53|0
1620214160000|2021-05-05 11:29:20|18658.53|18658.53|18658.53|18658.53|18658.53|18658.53|18658.53|18658.53|0
1620214180000|2021-05-05 11:29:40|18659.08|18659.08|18659.08|18659.08|18659.08|18659.08|18659.08|18659.08|0
1620214200000|2021-05-05 11:30:00|18656.25|18656.25|18656.25|18656.25|18656.25|18656.25|18656.25|18656.25|0
1620214220000|2021-05-05 11:30:20|18654.64|18654.64|18654.64|18654.64|18654.64|18654.64|18654.64|18654.64|0
1620214240000|2021-05-05 11:30:40|18656.45|18656.45|18656.45|18656.45|18656.45|18656.45|18656.45|18656.45|0
1620214250000|2021-05-05 11:30:50|18655.54|18655.54|18656.96|18656.96|18656.96|18656.96|18655.54|18655.54|0
1620214260000|2021-05-05 11:31:00|18658.28|18658.28|18659.08|18659.08|18659.08|18659.08|18658.28|18658.28|0
1620214270000|2021-05-05 11:31:10|18659.57|18659.57|18663.65|18663.65|18663.65|18663.65|18659.57|18659.57|0
1620214300000|2021-05-05 11:31:40|18662.75|18662.75|18662.75|18662.75|18662.75|18662.75|18662.75|18662.75|0
1620214310000|2021-05-05 11:31:50|18661.77|18661.77|18661.57|18661.57|18661.77|18661.77|18661.57|18661.57|0
1620214320000|2021-05-05 11:32:00|18662.47|18662.47|18661.57|18661.57|18662.47|18662.47|18661.57|18661.57|0
1620214330000|2021-05-05 11:32:10|18661.05|18661.05|18660.83|18660.83|18661.05|18661.05|18660.83|18660.83|0
1620214360000|2021-05-05 11:32:40|18661.73|18661.73|18661.73|18661.73|18661.73|18661.73|18661.73|18661.73|0
1620214370000|2021-05-05 11:32:50|18660.93|18660.93|18659.12|18659.12|18660.93|18660.93|18659.12|18659.12|0
1620214400000|2021-05-05 11:33:20|18661.83|18661.83|18661.83|18661.83|18661.83|18661.83|18661.83|18661.83|0
1620214410000|2021-05-05 11:33:30|18661.02|18661.02|18661.02|18661.02|18661.02|18661.02|18661.02|18661.02|0
1620214430000|2021-05-05 11:33:50|18660.12|18660.12|18660.12|18660.12|18660.12|18660.12|18660.12|18660.12|0
1620214440000|2021-05-05 11:34:00|18661.27|18661.27|18660.12|18660.12|18661.27|18661.27|18660.12|18660.12|0
1620214450000|2021-05-05 11:34:10|18660.34|18660.34|18657.83|18657.83|18660.34|18660.34|18657.83|18657.83|0
1620214460000|2021-05-05 11:34:20|18656.93|18656.93|18657.83|18657.83|18657.83|18657.83|18656.93|18656.93|0
1620214470000|2021-05-05 11:34:30|18656.93|18656.93|18656.93|18656.93|18656.93|18656.93|18656.93|18656.93|0
1620214480000|2021-05-05 11:34:40|18656.71|18656.71|18656.71|18656.71|18656.71|18656.71|18656.71|18656.71|0
1620214490000|2021-05-05 11:34:50|18655.9|18655.9|18655.9|18655.9|18655.9|18655.9|18655.9|18655.9|0
1620214550000|2021-05-05 11:35:50|18655.49|18655.49|18655.49|18655.49|18655.49|18655.49|18655.49|18655.49|0
1620214560000|2021-05-05 11:36:00|18655.7|18655.7|18655.7|18655.7|18655.7|18655.7|18655.7|18655.7|0
1620214590000|2021-05-05 11:36:30|18655.18|18655.18|18655.18|18655.18|18655.18|18655.18|18655.18|18655.18|0
1620214610000|2021-05-05 11:36:50|18654.67|18654.67|18654.16|18654.16|18654.67|18654.67|18654.16|18654.16|0
1620214640000|2021-05-05 11:37:20|18653.61|18653.61|18653.61|18653.61|18653.61|18653.61|18653.61|18653.61|0
1620214650000|2021-05-05 11:37:30|18654.71|18654.71|18654.71|18654.71|18654.71|18654.71|18654.71|18654.71|0
1620214680000|2021-05-05 11:38:00|18654.22|18654.22|18653.4|18653.4|18654.3|18654.3|18653.32|18653.32|0
1620214700000|2021-05-05 11:38:20|18654.3|18654.3|18654.08|18654.08|18654.3|18654.3|18654.08|18654.08|0
1620214710000|2021-05-05 11:38:30|18652.47|18652.47|18652.47|18652.47|18652.47|18652.47|18652.47|18652.47|0
1620214750000|2021-05-05 11:39:10|18653.44|18653.44|18653.44|18653.44|18653.44|18653.44|18653.44|18653.44|0
1620214760000|2021-05-05 11:39:20|18653.93|18653.93|18653.93|18653.93|18653.93|18653.93|18653.93|18653.93|0
1620214770000|2021-05-05 11:39:30|18655.35|18655.35|18655.9|18655.9|18655.9|18655.9|18655.35|18655.35|0
1620214780000|2021-05-05 11:39:40|18656.12|18656.12|18656.12|18656.12|18656.12|18656.12|18656.12|18656.12|0
1620214800000|2021-05-05 11:40:00|18657.02|18657.02|18657.34|18657.34|18657.83|18657.83|18657.02|18657.02|0
1620214830000|2021-05-05 11:40:30|18657.89|18657.89|18655.79|18655.79|18657.89|18657.89|18655.79|18655.79|0
1620214840000|2021-05-05 11:40:40|18655.27|18655.27|18655.27|18655.27|18655.27|18655.27|18655.27|18655.27|0
1620214860000|2021-05-05 11:41:00|18654.78|18654.78|18650.05|18650.05|18654.78|18654.78|18650.05|18650.05|0
1620214870000|2021-05-05 11:41:10|18649.85|18649.85|18649.85|18649.85|18649.85|18649.85|18649.85|18649.85|0
1620214880000|2021-05-05 11:41:20|18652.68|18652.68|18652.68|18652.68|18652.68|18652.68|18652.68|18652.68|0
1620214890000|2021-05-05 11:41:30|18653.08|18653.08|18653.08|18653.08|18653.08|18653.08|18653.08|18653.08|0
1620214920000|2021-05-05 11:42:00|18653.6|18653.6|18653.6|18653.6|18653.6|18653.6|18653.6|18653.6|0
1620214940000|2021-05-05 11:42:20|18655.01|18655.01|18655.01|18655.01|18655.01|18655.01|18655.01|18655.01|0
1620214980000|2021-05-05 11:43:00|18655.5|18655.5|18655.99|18655.99|18655.99|18655.99|18655.5|18655.5|0
1620215010000|2021-05-05 11:43:30|18655.09|18655.09|18654.18|18654.18|18655.09|18655.09|18654.18|18654.18|0
1620215020000|2021-05-05 11:43:40|18653.98|18653.98|18653.98|18653.98|18653.98|18653.98|18653.98|18653.98|0
1620215030000|2021-05-05 11:43:50|18652.88|18652.88|18650.98|18650.98|18653.43|18653.43|18650.98|18650.98|0
1620215040000|2021-05-05 11:44:00|18650.46|18650.46|18649.15|18649.15|18650.46|18650.46|18649.15|18649.15|0
1620215050000|2021-05-05 11:44:10|18648.25|18648.25|18648.25|18648.25|18648.25|18648.25|18648.25|18648.25|0
1620215070000|2021-05-05 11:44:30|18646.78|18646.78|18646.78|18646.78|18646.78|18646.78|18646.78|18646.78|0
1620215100000|2021-05-05 11:45:00|18644.36|18644.36|18642.72|18642.72|18644.36|18644.36|18642.72|18642.72|0
1620215110000|2021-05-05 11:45:10|18641.7|18641.7|18641.99|18641.99|18641.99|18641.99|18641.19|18641.19|0
1620215120000|2021-05-05 11:45:20|18641.19|18641.19|18641.19|18641.19|18642.99|18642.99|18641.19|18641.19|0
1620215130000|2021-05-05 11:45:30|18642.09|18642.09|18640.99|18640.99|18642.09|18642.09|18640.99|18640.99|0
1620215160000|2021-05-05 11:46:00|18640.18|18640.18|18639.96|18639.96|18640.18|18640.18|18639.96|18639.96|0
1620215240000|2021-05-05 11:47:20|18641.77|18641.77|18643.57|18643.57|18643.57|18643.57|18641.77|18641.77|0
1620215260000|2021-05-05 11:47:40|18644.08|18644.08|18644.08|18644.08|18644.08|18644.08|18644.08|18644.08|0
1620215320000|2021-05-05 11:48:40|18642.28|18642.28|18642.28|18642.28|18642.28|18642.28|18642.28|18642.28|0
1620215330000|2021-05-05 11:48:50|18641.77|18641.77|18641.77|18641.77|18641.77|18641.77|18641.77|18641.77|0
1620215360000|2021-05-05 11:49:20|18643.57|18643.57|18642.67|18642.67|18643.57|18643.57|18642.67|18642.67|0
1620215400000|2021-05-05 11:50:00|18641.69|18641.69|18641.69|18641.69|18641.69|18641.69|18641.69|18641.69|0
1620215410000|2021-05-05 11:50:10|18642.18|18642.18|18642.47|18642.47|18642.67|18642.67|18642.18|18642.18|0
1620215430000|2021-05-05 11:50:30|18643.37|18643.37|18643.37|18643.37|18643.37|18643.37|18643.37|18643.37|0
1620215440000|2021-05-05 11:50:40|18643.92|18643.92|18643.92|18643.92|18643.92|18643.92|18643.92|18643.92|0
1620215470000|2021-05-05 11:51:10|18643.02|18643.02|18640.96|18640.96|18643.02|18643.02|18640.96|18640.96|0
1620215500000|2021-05-05 11:51:40|18641.87|18641.87|18640.96|18640.96|18641.87|18641.87|18640.96|18640.96|0
1620215510000|2021-05-05 11:51:50|18640.76|18640.76|18639.78|18639.78|18640.76|18640.76|18639.78|18639.78|0
1620215520000|2021-05-05 11:52:00|18638.68|18638.68|18633.31|18633.31|18638.68|18638.68|18633.31|18633.31|0
1620215530000|2021-05-05 11:52:10|18632.5|18632.5|18632.5|18632.5|18632.5|18632.5|18631.7|18631.7|0
1620215540000|2021-05-05 11:52:20|18634.12|18634.12|18634.12|18634.12|18634.12|18634.12|18634.12|18634.12|0
1620215560000|2021-05-05 11:52:40|18633.71|18633.71|18633.71|18633.71|18633.71|18633.71|18633.71|18633.71|0
1620215580000|2021-05-05 11:53:00|18635.52|18635.52|18635.72|18635.72|18635.72|18635.72|18635.52|18635.52|0
1620215590000|2021-05-05 11:53:10|18639.55|18639.55|18641.6|18641.6|18641.6|18641.6|18639.55|18639.55|0
1620215600000|2021-05-05 11:53:20|18640.7|18640.7|18640.7|18640.7|18640.7|18640.7|18640.7|18640.7|0
1620215610000|2021-05-05 11:53:30|18642.31|18642.31|18643.22|18643.22|18643.22|18643.22|18642.31|18642.31|0
1620215620000|2021-05-05 11:53:40|18642.7|18642.7|18642.7|18642.7|18642.7|18642.7|18642.7|18642.7|0
1620215660000|2021-05-05 11:54:20|18643.68|18643.68|18644.66|18644.66|18644.66|18644.66|18643.68|18643.68|0
1620215670000|2021-05-05 11:54:30|18646.27|18646.27|18650.2|18650.2|18650.2|18650.2|18646.27|18646.27|0
1620215680000|2021-05-05 11:54:40|18648.59|18648.59|18646.98|18646.98|18648.59|18648.59|18646.98|18646.98|0
1620215690000|2021-05-05 11:54:50|18646.08|18646.08|18644.27|18644.27|18646.08|18646.08|18644.27|18644.27|0
1620215720000|2021-05-05 11:55:20|18645.17|18645.17|18644.27|18644.27|18646.08|18646.08|18644.27|18644.27|0
1620215730000|2021-05-05 11:55:30|18645.69|18645.69|18645.69|18645.69|18645.69|18645.69|18645.69|18645.69|0
1620215750000|2021-05-05 11:55:50|18646.84|18646.84|18646.84|18646.84|18646.84|18646.84|18646.84|18646.84|0
1620215760000|2021-05-05 11:56:00|18648.64|18648.64|18648.64|18648.64|18648.64|18648.64|18648.64|18648.64|0
1620215790000|2021-05-05 11:56:30|18647.54|18647.54|18646.64|18646.64|18647.54|18647.54|18646.64|18646.64|0
1620215800000|2021-05-05 11:56:40|18643.93|18643.93|18647.13|18647.13|18647.35|18647.35|18643.93|18643.93|0
1620215820000|2021-05-05 11:57:00|18647.64|18647.64|18648.15|18648.15|18648.15|18648.15|18647.64|18647.64|0
1620215870000|2021-05-05 11:57:50|18647.66|18647.66|18647.66|18647.66|18647.66|18647.66|18647.66|18647.66|0
1620215900000|2021-05-05 11:58:20|18647.26|18647.26|18647.26|18647.26|18647.26|18647.26|18647.26|18647.26|0
1620215910000|2021-05-05 11:58:30|18647.77|18647.77|18643.92|18643.92|18647.77|18647.77|18643.92|18643.92|0
1620215920000|2021-05-05 11:58:40|18643.01|18643.01|18642.11|18642.11|18643.01|18643.01|18642.11|18642.11|0
1620215930000|2021-05-05 11:58:50|18643.01|18643.01|18642.11|18642.11|18643.01|18643.01|18642.11|18642.11|0
1620215940000|2021-05-05 11:59:00|18643.72|18643.72|18642.92|18642.92|18643.72|18643.72|18642.92|18642.92|0
1620215950000|2021-05-05 11:59:10|18642.41|18642.41|18639.03|18639.03|18642.41|18642.41|18639.03|18639.03|0
1620215960000|2021-05-05 11:59:20|18639.93|18639.93|18638.12|18638.12|18639.93|18639.93|18638.12|18638.12|0
1620215970000|2021-05-05 11:59:30|18637.22|18637.22|18640.64|18640.64|18640.64|18640.64|18637.22|18637.22|0
1620216010000|2021-05-05 12:00:10|18640.42|18640.42|18642.77|18642.77|18642.77|18642.77|18640.42|18640.42|0
1620216020000|2021-05-05 12:00:20|18643.29|18643.29|18643.29|18643.29|18643.29|18643.29|18643.29|18643.29|0
1620216050000|2021-05-05 12:00:50|18642.8|18642.8|18642.8|18642.8|18642.8|18642.8|18642.8|18642.8|0
1620216060000|2021-05-05 12:01:00|18643.6|18643.6|18643.6|18643.6|18643.6|18643.6|18643.6|18643.6|0
1620216100000|2021-05-05 12:01:40|18644.41|18644.41|18643.9|18643.9|18644.41|18644.41|18643.9|18643.9|0
1620216110000|2021-05-05 12:01:50|18643.09|18643.09|18646.43|18646.43|18646.43|18646.43|18643.09|18643.09|0
1620216190000|2021-05-05 12:03:10|18646.84|18646.84|18646.63|18646.63|18646.84|18646.84|18646.63|18646.63|0
1620216210000|2021-05-05 12:03:30|18647.78|18647.78|18647.78|18647.78|18647.78|18647.78|18647.78|18647.78|0
1620216220000|2021-05-05 12:03:40|18649.2|18649.2|18649.2|18649.2|18649.2|18649.2|18649.2|18649.2|0
1620216230000|2021-05-05 12:03:50|18649.4|18649.4|18649.4|18649.4|18649.4|18649.4|18649.4|18649.4|0
1620216270000|2021-05-05 12:04:30|18649.2|18649.2|18649.6|18649.6|18649.6|18649.6|18649.2|18649.2|0
1620216300000|2021-05-05 12:05:00|18650.05|18650.05|18650.27|18650.27|18650.27|18650.27|18650.05|18650.05|0
1620216350000|2021-05-05 12:05:50|18649.36|18649.36|18649.11|18649.11|18649.8|18649.8|18648.9|18648.9|0
1620216370000|2021-05-05 12:06:10|18650.26|18650.26|18651.16|18651.16|18651.16|18651.16|18650.26|18650.26|0
1620216390000|2021-05-05 12:06:30|18652.06|18652.06|18651.16|18651.16|18652.06|18652.06|18651.16|18651.16|0
1620216420000|2021-05-05 12:07:00|18652.57|18652.57|18652.57|18652.57|18652.57|18652.57|18652.57|18652.57|0
1620216440000|2021-05-05 12:07:20|18655.52|18655.52|18656.43|18656.43|18656.98|18656.98|18655.52|18655.52|0
1620216460000|2021-05-05 12:07:40|18656.02|18656.02|18656.02|18656.02|18656.02|18656.02|18656.02|18656.02|0
1620216470000|2021-05-05 12:07:50|18655.12|18655.12|18656.12|18656.12|18657.02|18657.02|18654.61|18654.61|0
1620216480000|2021-05-05 12:08:00|18655.22|18655.22|18655.22|18655.22|18655.22|18655.22|18655.22|18655.22|0
1620216490000|2021-05-05 12:08:10|18653.8|18653.8|18653.8|18653.8|18653.8|18653.8|18653.8|18653.8|0
1620216500000|2021-05-05 12:08:20|18652|18652|18651.39|18651.39|18652|18652|18651.39|18651.39|0
1620216520000|2021-05-05 12:08:40|18649.94|18649.94|18648.53|18648.53|18649.94|18649.94|18648.53|18648.53|0
1620216540000|2021-05-05 12:09:00|18648.32|18648.32|18647.92|18647.92|18648.32|18648.32|18647.71|18647.71|0
1620216560000|2021-05-05 12:09:20|18647.37|18647.37|18646.82|18646.82|18647.37|18647.37|18646.82|18646.82|0
1620216580000|2021-05-05 12:09:40|18645.9|18645.9|18645.21|18645.21|18645.9|18645.9|18645.21|18645.21|0
1620216600000|2021-05-05 12:10:00|18645.41|18645.41|18645.61|18645.61|18645.61|18645.61|18645.41|18645.41|0
1620216610000|2021-05-05 12:10:10|18646.51|18646.51|18645.1|18645.1|18646.51|18646.51|18645.1|18645.1|0
1620216620000|2021-05-05 12:10:20|18643.49|18643.49|18642.46|18642.46|18643.49|18643.49|18642.46|18642.46|0
1620216630000|2021-05-05 12:10:30|18642.26|18642.26|18641.75|18641.75|18642.26|18642.26|18641.75|18641.75|0
1620216650000|2021-05-05 12:10:50|18640.33|18640.33|18640.33|18640.33|18640.33|18640.33|18640.33|18640.33|0
1620216680000|2021-05-05 12:11:20|18639.78|18639.78|18639.29|18639.29|18639.78|18639.78|18638.39|18638.39|0
1620216690000|2021-05-05 12:11:30|18638.39|18638.39|18638.39|18638.39|18638.39|18638.39|18638.39|18638.39|0
1620216700000|2021-05-05 12:11:40|18636.98|18636.98|18636.98|18636.98|18636.98|18636.98|18636.98|18636.98|0
1620216710000|2021-05-05 12:11:50|18637.38|18637.38|18637.38|18637.38|18637.38|18637.38|18637.38|18637.38|0
1620216720000|2021-05-05 12:12:00|18638.8|18638.8|18642.92|18642.92|18642.92|18642.92|18638.8|18638.8|0
1620216750000|2021-05-05 12:12:30|18643.41|18643.41|18648.43|18648.43|18648.43|18648.43|18643.41|18643.41|0
1620216760000|2021-05-05 12:12:40|18648.64|18648.64|18649.19|18649.19|18649.19|18649.19|18648.64|18648.64|0
1620216780000|2021-05-05 12:13:00|18649.39|18649.39|18649.39|18649.39|18649.39|18649.39|18649.39|18649.39|0
1620216870000|2021-05-05 12:14:30|18648.88|18648.88|18648.88|18648.88|18648.88|18648.88|18648.88|18648.88|0
1620216880000|2021-05-05 12:14:40|18648.37|18648.37|18648.37|18648.37|18648.37|18648.37|18648.37|18648.37|0
1620216900000|2021-05-05 12:15:00|18647.85|18647.85|18647.85|18647.85|18648.76|18648.76|18647.85|18647.85|0
1620216920000|2021-05-05 12:15:20|18648.26|18648.26|18650.19|18650.19|18650.19|18650.19|18648.26|18648.26|0
1620216930000|2021-05-05 12:15:30|18650.68|18650.68|18653.09|18653.09|18653.09|18653.09|18650.68|18650.68|0
1620216940000|2021-05-05 12:15:40|18655.41|18655.41|18658.2|18658.2|18658.2|18658.2|18655.41|18655.41|0
1620216950000|2021-05-05 12:15:50|18658.71|18658.71|18658.32|18658.32|18659.22|18659.22|18658.32|18658.32|0
1620216980000|2021-05-05 12:16:20|18658.12|18658.12|18656.81|18656.81|18658.12|18658.12|18656.81|18656.81|0
1620216990000|2021-05-05 12:16:30|18655|18655|18654.8|18654.8|18655|18655|18654.8|18654.8|0
1620217000000|2021-05-05 12:16:40|18655.21|18655.21|18655.21|18655.21|18655.21|18655.21|18655.21|18655.21|0
1620217010000|2021-05-05 12:16:50|18653.79|18653.79|18653.79|18653.79|18653.79|18653.79|18653.79|18653.79|0
1620217020000|2021-05-05 12:17:00|18652.18|18652.18|18650.36|18650.36|18652.18|18652.18|18650.16|18650.16|0
1620217040000|2021-05-05 12:17:20|18649.7|18649.7|18649.7|18649.7|18649.7|18649.7|18649.7|18649.7|0
1620217070000|2021-05-05 12:17:50|18648.6|18648.6|18648.6|18648.6|18648.6|18648.6|18648.6|18648.6|0
1620217090000|2021-05-05 12:18:10|18647.58|18647.58|18646.16|18646.16|18647.58|18647.58|18646.16|18646.16|0
1620217100000|2021-05-05 12:18:20|18643.46|18643.46|18642.65|18642.65|18643.46|18643.46|18642.65|18642.65|0
1620217110000|2021-05-05 12:18:30|18643.55|18643.55|18642.45|18642.45|18643.55|18643.55|18642.45|18642.45|0
1620217210000|2021-05-05 12:20:10|18641.55|18641.55|18641.55|18641.55|18641.55|18641.55|18641.55|18641.55|0
1620217220000|2021-05-05 12:20:20|18640.75|18640.75|18641.55|18641.55|18642.36|18642.36|18640.75|18640.75|0
1620217230000|2021-05-05 12:20:30|18643.16|18643.16|18643.16|18643.16|18644.07|18644.07|18643.16|18643.16|0
1620217240000|2021-05-05 12:20:40|18644.46|18644.46|18645.36|18645.36|18645.36|18645.36|18644.46|18644.46|0
1620217280000|2021-05-05 12:21:20|18644.81|18644.81|18645.71|18645.71|18645.71|18645.71|18644.81|18644.81|0
1620217290000|2021-05-05 12:21:30|18646.26|18646.26|18645.71|18645.71|18646.26|18646.26|18645.71|18645.71|0
1620217300000|2021-05-05 12:21:40|18644.3|18644.3|18644.3|18644.3|18644.3|18644.3|18644.3|18644.3|0
1620217320000|2021-05-05 12:22:00|18645.45|18645.45|18645.45|18645.45|18645.45|18645.45|18645.45|18645.45|0
1620217330000|2021-05-05 12:22:10|18645.94|18645.94|18646.43|18646.43|18646.43|18646.43|18645.94|18645.94|0
1620217350000|2021-05-05 12:22:30|18648.65|18648.65|18649.45|18649.45|18649.45|18649.45|18648.65|18648.65|0
1620217360000|2021-05-05 12:22:40|18649.96|18649.96|18649.96|18649.96|18649.96|18649.96|18649.96|18649.96|0
1620217370000|2021-05-05 12:22:50|18651.38|18651.38|18652.28|18652.28|18653.18|18653.18|18651.38|18651.38|0
1620217380000|2021-05-05 12:23:00|18653.31|18653.31|18652.76|18652.76|18653.31|18653.31|18652.76|18652.76|0
1620217390000|2021-05-05 12:23:10|18652.27|18652.27|18652.27|18652.27|18652.27|18652.27|18652.27|18652.27|0
1620217400000|2021-05-05 12:23:20|18653.07|18653.07|18653.07|18653.07|18653.07|18653.07|18653.07|18653.07|0
1620217410000|2021-05-05 12:23:30|18652.87|18652.87|18652.87|18652.87|18652.87|18652.87|18652.87|18652.87|0
1620217470000|2021-05-05 12:24:30|18653.48|18653.48|18651.67|18651.67|18653.48|18653.48|18651.67|18651.67|0
1620217490000|2021-05-05 12:24:50|18651.16|18651.16|18651.26|18651.26|18652.06|18652.06|18651.16|18651.16|0
1620217510000|2021-05-05 12:25:10|18652.87|18652.87|18652.24|18652.24|18652.87|18652.87|18652.24|18652.24|0
1620217550000|2021-05-05 12:25:50|18653.14|18653.14|18654.24|18654.24|18654.24|18654.24|18653.14|18653.14|0
1620217580000|2021-05-05 12:26:20|18653.44|18653.44|18658.53|18658.53|18658.53|18658.53|18653.44|18653.44|0
1620217620000|2021-05-05 12:27:00|18659.43|18659.43|18664.08|18664.08|18664.08|18664.08|18659.43|18659.43|0
1620217630000|2021-05-05 12:27:10|18662.93|18662.93|18662.93|18662.93|18662.93|18662.93|18662.93|18662.93|0
1620217640000|2021-05-05 12:27:20|18663.15|18663.15|18663.15|18663.15|18663.15|18663.15|18663.15|18663.15|0
1620217700000|2021-05-05 12:28:20|18662.64|18662.64|18662.64|18662.64|18662.64|18662.64|18662.64|18662.64|0
1620217720000|2021-05-05 12:28:40|18662.84|18662.84|18663.05|18663.05|18663.25|18663.25|18662.84|18662.84|0
1620217740000|2021-05-05 12:29:00|18663.25|18663.25|18663.25|18663.25|18663.25|18663.25|18663.25|18663.25|0
1620217760000|2021-05-05 12:29:20|18663.05|18663.05|18663.05|18663.05|18663.05|18663.05|18663.05|18663.05|0
1620217800000|2021-05-05 12:30:00|18664.46|18664.46|18664.26|18664.26|18664.46|18664.46|18664.26|18664.26|0
1620217810000|2021-05-05 12:30:10|18664.05|18664.05|18664.05|18664.05|18664.05|18664.05|18664.05|18664.05|0
1620217850000|2021-05-05 12:30:50|18664.96|18664.96|18664.96|18664.96|18664.96|18664.96|18664.96|18664.96|0
1620217890000|2021-05-05 12:31:30|18666.57|18666.57|18668.53|18668.53|18668.53|18668.53|18666.57|18666.57|0
1620217900000|2021-05-05 12:31:40|18670|18670|18673.52|18673.52|18673.52|18673.52|18670|18670|0
1620217920000|2021-05-05 12:32:00|18673.74|18673.74|18673.74|18673.74|18673.74|18673.74|18673.74|18673.74|0
1620217930000|2021-05-05 12:32:10|18674.14|18674.14|18683.05|18683.05|18683.86|18683.86|18674.14|18674.14|0
1620217950000|2021-05-05 12:32:30|18683.86|18683.86|18683.86|18683.86|18683.86|18683.86|18683.05|18683.05|0
1620217960000|2021-05-05 12:32:40|18681.44|18681.44|18680.63|18680.63|18681.44|18681.44|18679.83|18679.83|0
1620217970000|2021-05-05 12:32:50|18681.18|18681.18|18681.18|18681.18|18681.18|18681.18|18681.18|18681.18|0
1620217980000|2021-05-05 12:33:00|18682.33|18682.33|18682.99|18682.99|18683.49|18683.49|18681.83|18681.83|0
1620218010000|2021-05-05 12:33:30|18685.4|18685.4|18694.26|18694.26|18694.26|18694.26|18685.4|18685.4|0
1620218040000|2021-05-05 12:34:00|18693.75|18693.75|18691.33|18691.33|18693.75|18693.75|18691.33|18691.33|0
1620218060000|2021-05-05 12:34:20|18689.72|18689.72|18688.91|18688.91|18689.72|18689.72|18688.91|18688.91|0
1620218070000|2021-05-05 12:34:30|18688.42|18688.42|18687.87|18687.87|18688.42|18688.42|18687.87|18687.87|0
1620218080000|2021-05-05 12:34:40|18687.38|18687.38|18688.29|18688.29|18688.29|18688.29|18687.38|18687.38|0
1620218090000|2021-05-05 12:34:50|18687.8|18687.8|18685.09|18685.09|18687.8|18687.8|18685.09|18685.09|0
1620218100000|2021-05-05 12:35:00|18684.6|18684.6|18684.6|18684.6|18684.6|18684.6|18684.6|18684.6|0
1620218110000|2021-05-05 12:35:10|18683.18|18683.18|18683.18|18683.18|18683.18|18683.18|18683.18|18683.18|0
1620218120000|2021-05-05 12:35:20|18684.6|18684.6|18681.77|18681.77|18684.6|18684.6|18681.77|18681.77|0
1620218130000|2021-05-05 12:35:30|18682.67|18682.67|18678.98|18678.98|18682.67|18682.67|18678.98|18678.98|0
1620218160000|2021-05-05 12:36:00|18679.18|18679.18|18679.18|18679.18|18679.18|18679.18|18679.18|18679.18|0
1620218180000|2021-05-05 12:36:20|18680.99|18680.99|18682.44|18682.44|18682.44|18682.44|18680.99|18680.99|0
1620218220000|2021-05-05 12:37:00|18686.95|18686.95|18688.76|18688.76|18688.76|18688.76|18686.95|18686.95|0
1620218260000|2021-05-05 12:37:40|18687.66|18687.66|18688.21|18688.21|18688.21|18688.21|18687.66|18687.66|0
1620218270000|2021-05-05 12:37:50|18687.11|18687.11|18687.11|18687.11|18687.11|18687.11|18687.11|18687.11|0
1620218280000|2021-05-05 12:38:00|18688.52|18688.52|18688.52|18688.52|18688.52|18688.52|18688.52|18688.52|0
1620218300000|2021-05-05 12:38:20|18688.72|18688.72|18688.72|18688.72|18688.72|18688.72|18688.72|18688.72|0
1620218310000|2021-05-05 12:38:30|18689.24|18689.24|18689.82|18689.82|18690.34|18690.34|18689.24|18689.24|0
1620218320000|2021-05-05 12:38:40|18688.41|18688.41|18688.41|18688.41|18688.41|18688.41|18688.41|18688.41|0
1620218330000|2021-05-05 12:38:50|18683|18683|18683|18683|18683|18683|18683|18683|0
1620218350000|2021-05-05 12:39:10|18682.09|18682.09|18682.09|18682.09|18682.09|18682.09|18682.09|18682.09|0
1620218370000|2021-05-05 12:39:30|18682.5|18682.5|18682.5|18682.5|18682.5|18682.5|18682.5|18682.5|0
1620218380000|2021-05-05 12:39:40|18682.7|18682.7|18682.7|18682.7|18682.7|18682.7|18682.7|18682.7|0
1620218400000|2021-05-05 12:40:00|18682.19|18682.19|18682.19|18682.19|18682.19|18682.19|18682.19|18682.19|0
1620218410000|2021-05-05 12:40:10|18683.8|18683.8|18684.41|18684.41|18684.41|18684.41|18683|18683|0
1620218420000|2021-05-05 12:40:20|18683.6|18683.6|18682.8|18682.8|18683.6|18683.6|18682.8|18682.8|0
1620218430000|2021-05-05 12:40:30|18683|18683|18683|18683|18683|18683|18683|18683|0
1620218440000|2021-05-05 12:40:40|18686.23|18686.23|18688.04|18688.04|18688.04|18688.04|18686.23|18686.23|0
1620218450000|2021-05-05 12:40:50|18688.85|18688.85|18686.63|18686.63|18688.85|18688.85|18685.82|18685.82|0
1620218470000|2021-05-05 12:41:10|18685.82|18685.82|18685.82|18685.82|18685.82|18685.82|18685.82|18685.82|0
1620218480000|2021-05-05 12:41:20|18685.01|18685.01|18685.01|18685.01|18685.01|18685.01|18685.01|18685.01|0
1620218520000|2021-05-05 12:42:00|18684.79|18684.79|18685|18685|18685|18685|18684.79|18684.79|0
1620218530000|2021-05-05 12:42:10|18686.8|18686.8|18686.8|18686.8|18686.8|18686.8|18686.8|18686.8|0
1620218540000|2021-05-05 12:42:20|18686.4|18686.4|18686.6|18686.6|18686.6|18686.6|18686.4|18686.4|0
1620218550000|2021-05-05 12:42:30|18687|18687|18686.18|18686.18|18687|18687|18686.18|18686.18|0
1620218570000|2021-05-05 12:42:50|18685.98|18685.98|18685.77|18685.77|18685.98|18685.98|18685.77|18685.77|0
1620218600000|2021-05-05 12:43:20|18688.48|18688.48|18689.82|18689.82|18689.82|18689.82|18688.48|18688.48|0
1620218610000|2021-05-05 12:43:30|18690.73|18690.73|18692.65|18692.65|18692.65|18692.65|18690.73|18690.73|0
1620218620000|2021-05-05 12:43:40|18693.75|18693.75|18692.65|18692.65|18693.75|18693.75|18692.65|18692.65|0
1620218630000|2021-05-05 12:43:50|18691.75|18691.75|18691.75|18691.75|18691.75|18691.75|18690.85|18690.85|0
1620218650000|2021-05-05 12:44:10|18690.85|18690.85|18690.85|18690.85|18690.85|18690.85|18690.85|18690.85|0
1620218660000|2021-05-05 12:44:20|18693.27|18693.27|18691.65|18691.65|18693.27|18693.27|18691.65|18691.65|0
1620218700000|2021-05-05 12:45:00|18690.75|18690.75|18690.75|18690.75|18690.75|18690.75|18690.75|18690.75|0
1620218710000|2021-05-05 12:45:10|18690.26|18690.26|18690.26|18690.26|18690.26|18690.26|18690.26|18690.26|0
1620218720000|2021-05-05 12:45:20|18691.07|18691.07|18690.26|18690.26|18691.07|18691.07|18689.46|18689.46|0
1620218730000|2021-05-05 12:45:30|18691.07|18691.07|18691.07|18691.07|18691.07|18691.07|18691.07|18691.07|0
1620218750000|2021-05-05 12:45:50|18691.47|18691.47|18691.47|18691.47|18691.47|18691.47|18691.47|18691.47|0
1620218760000|2021-05-05 12:46:00|18691.96|18691.96|18691.96|18691.96|18691.96|18691.96|18691.96|18691.96|0
1620218770000|2021-05-05 12:46:10|18692.77|18692.77|18692.77|18692.77|18692.77|18692.77|18692.77|18692.77|0
1620218790000|2021-05-05 12:46:30|18692.97|18692.97|18692.07|18692.07|18692.97|18692.97|18692.07|18692.07|0
1620218800000|2021-05-05 12:46:40|18693.68|18693.68|18696.71|18696.71|18696.71|18696.71|18693.68|18693.68|0
1620218810000|2021-05-05 12:46:50|18697.61|18697.61|18697.21|18697.21|18697.61|18697.61|18697.21|18697.21|0
1620218830000|2021-05-05 12:47:10|18697|18697|18697|18697|18697|18697|18697|18697|0
1620218840000|2021-05-05 12:47:20|18696.1|18696.1|18690.07|18690.07|18696.1|18696.1|18690.07|18690.07|0
1620218850000|2021-05-05 12:47:30|18690.47|18690.47|18690.47|18690.47|18690.47|18690.47|18690.47|18690.47|0
1620218860000|2021-05-05 12:47:40|18689.57|18689.57|18689.57|18689.57|18689.57|18689.57|18689.57|18689.57|0
1620218870000|2021-05-05 12:47:50|18690.67|18690.67|18690.67|18690.67|18690.67|18690.67|18690.67|18690.67|0
1620218880000|2021-05-05 12:48:00|18689.26|18689.26|18689.26|18689.26|18689.26|18689.26|18689.26|18689.26|0
1620218890000|2021-05-05 12:48:10|18689.46|18689.46|18690.27|18690.27|18690.27|18690.27|18689.46|18689.46|0
1620218900000|2021-05-05 12:48:20|18690.06|18690.06|18690.06|18690.06|18690.06|18690.06|18690.06|18690.06|0
1620218910000|2021-05-05 12:48:30|18690.87|18690.87|18691.46|18691.46|18692.48|18692.48|18690.87|18690.87|0
1620218930000|2021-05-05 12:48:50|18690.65|18690.65|18690.65|18690.65|18690.65|18690.65|18690.65|18690.65|0
1620218950000|2021-05-05 12:49:10|18691.16|18691.16|18689.55|18689.55|18691.16|18691.16|18689.55|18689.55|0
1620218960000|2021-05-05 12:49:20|18688.75|18688.75|18688.75|18688.75|18688.75|18688.75|18688.75|18688.75|0
1620218970000|2021-05-05 12:49:30|18690.36|18690.36|18691.16|18691.16|18691.16|18691.16|18690.36|18690.36|0
1620218980000|2021-05-05 12:49:40|18690.26|18690.26|18689.36|18689.36|18690.26|18690.26|18689.36|18689.36|0
1620218990000|2021-05-05 12:49:50|18689.85|18689.85|18689.85|18689.85|18689.85|18689.85|18689.85|18689.85|0
1620219000000|2021-05-05 12:50:00|18689.04|18689.04|18688.49|18688.49|18689.04|18689.04|18688.49|18688.49|0
1620219010000|2021-05-05 12:50:10|18688|18688|18687.8|18687.8|18688|18688|18687.8|18687.8|0
1620219040000|2021-05-05 12:50:40|18686.99|18686.99|18686.99|18686.99|18686.99|18686.99|18686.99|18686.99|0
1620219080000|2021-05-05 12:51:20|18685.19|18685.19|18683.39|18683.39|18685.19|18685.19|18683.39|18683.39|0
1620219100000|2021-05-05 12:51:40|18682.58|18682.58|18679.97|18679.97|18682.58|18682.58|18679.97|18679.97|0
1620219110000|2021-05-05 12:51:50|18680.88|18680.88|18678.05|18678.05|18680.88|18680.88|18678.05|18678.05|0
1620219120000|2021-05-05 12:52:00|18677.02|18677.02|18679.73|18679.73|18679.73|18679.73|18677.02|18677.02|0
1620219130000|2021-05-05 12:52:10|18676.5|18676.5|18676.5|18676.5|18676.5|18676.5|18676.5|18676.5|0
1620219150000|2021-05-05 12:52:30|18676.1|18676.1|18675.69|18675.69|18676.1|18676.1|18675.69|18675.69|0
1620219160000|2021-05-05 12:52:40|18675.14|18675.14|18674.59|18674.59|18675.14|18675.14|18674.59|18674.59|0
1620219170000|2021-05-05 12:52:50|18673.49|18673.49|18663.6|18663.6|18673.49|18673.49|18663.6|18663.6|0
1620219180000|2021-05-05 12:53:00|18660.89|18660.89|18660.34|18660.34|18660.89|18660.89|18660.34|18660.34|0
1620219190000|2021-05-05 12:53:10|18659.85|18659.85|18659.85|18659.85|18659.85|18659.85|18659.85|18659.85|0
1620219200000|2021-05-05 12:53:20|18658.88|18658.88|18658.88|18658.88|18658.88|18658.88|18658.88|18658.88|0
1620219210000|2021-05-05 12:53:30|18658.27|18658.27|18657.46|18657.46|18658.27|18658.27|18657.46|18657.46|0
1620219220000|2021-05-05 12:53:40|18658.01|18658.01|18658.01|18658.01|18658.01|18658.01|18658.01|18658.01|0
1620219230000|2021-05-05 12:53:50|18658.61|18658.61|18659.16|18659.16|18659.16|18659.16|18658.61|18658.61|0
1620219240000|2021-05-05 12:54:00|18658.01|18658.01|18657.5|18657.5|18658.01|18658.01|18657.5|18657.5|0
1620219250000|2021-05-05 12:54:10|18655.85|18655.85|18651.82|18651.82|18655.85|18655.85|18651.82|18651.82|0
1620219260000|2021-05-05 12:54:20|18650.72|18650.72|18645.18|18645.18|18650.72|18650.72|18645.18|18645.18|0
1620219280000|2021-05-05 12:54:40|18644.28|18644.28|18644.28|18644.28|18644.28|18644.28|18644.28|18644.28|0
1620219290000|2021-05-05 12:54:50|18643.77|18643.77|18638.4|18638.4|18643.77|18643.77|18638.4|18638.4|0
1620219300000|2021-05-05 12:55:00|18639.55|18639.55|18639.9|18639.9|18640.7|18640.7|18639.55|18639.55|0
1620219310000|2021-05-05 12:55:10|18638.43|18638.43|18637.41|18637.41|18638.43|18638.43|18637.41|18637.41|0
1620219320000|2021-05-05 12:55:20|18636|18636|18632.97|18632.97|18636|18636|18632.97|18632.97|0
1620219330000|2021-05-05 12:55:30|18631.95|18631.95|18631.34|18631.34|18633.76|18633.76|18630.53|18630.53|0
1620219350000|2021-05-05 12:55:50|18632.49|18632.49|18633.25|18633.25|18634.79|18634.79|18632.49|18632.49|0
1620219360000|2021-05-05 12:56:00|18635.67|18635.67|18636.41|18636.41|18638.11|18638.11|18633.6|18633.6|0
1620219370000|2021-05-05 12:56:10|18637.83|18637.83|18637.73|18637.73|18637.83|18637.83|18636.92|18636.92|0
1620219390000|2021-05-05 12:56:30|18636.83|18636.83|18635.93|18635.93|18636.83|18636.83|18635.93|18635.93|0
1620219400000|2021-05-05 12:56:40|18634.51|18634.51|18634.51|18634.51|18634.51|18634.51|18634.51|18634.51|0
1620219420000|2021-05-05 12:57:00|18635.41|18635.41|18634.51|18634.51|18635.41|18635.41|18634.51|18634.51|0
1620219480000|2021-05-05 12:58:00|18633.7|18633.7|18632.9|18632.9|18633.7|18633.7|18632.9|18632.9|0
1620219490000|2021-05-05 12:58:10|18633.8|18633.8|18633.6|18633.6|18633.8|18633.8|18633.19|18633.19|0
1620219500000|2021-05-05 12:58:20|18633.11|18633.11|18631.3|18631.3|18633.11|18633.11|18630.4|18630.4|0
1620219510000|2021-05-05 12:58:30|18630.28|18630.28|18626.55|18626.55|18630.28|18630.28|18626.55|18626.55|0
1620219520000|2021-05-05 12:58:40|18626|18626|18626|18626|18626|18626|18626|18626|0
1620219530000|2021-05-05 12:58:50|18624.85|18624.85|18621.82|18621.82|18624.85|18624.85|18621.82|18621.82|0
1620219540000|2021-05-05 12:59:00|18620.8|18620.8|18620.8|18620.8|18620.8|18620.8|18620.8|18620.8|0
1620219550000|2021-05-05 12:59:10|18620.59|18620.59|18620.59|18620.59|18620.59|18620.59|18620.59|18620.59|0
1620219560000|2021-05-05 12:59:20|18618.79|18618.79|18618.38|18618.38|18618.79|18618.79|18618.38|18618.38|0
1620219570000|2021-05-05 12:59:30|18617.98|18617.98|18617.57|18617.57|18617.98|18617.98|18617.57|18617.57|0
1620219580000|2021-05-05 12:59:40|18616.42|18616.42|18615.4|18615.4|18616.42|18616.42|18615.4|18615.4|0
1620219600000|2021-05-05 13:00:00|18615.62|18615.62|18616.06|18616.06|18616.06|18616.06|18615.62|18615.62|0
1620219610000|2021-05-05 13:00:10|18616.26|18616.26|18618.05|18618.05|18619.52|18619.52|18616.06|18616.06|0
1620219620000|2021-05-05 13:00:20|18617.5|18617.5|18617.01|18617.01|18617.5|18617.5|18617.01|18617.01|0
1620219630000|2021-05-05 13:00:30|18617.22|18617.22|18617.22|18617.22|18617.22|18617.22|18617.22|18617.22|0
1620219640000|2021-05-05 13:00:40|18618.63|18618.63|18618.63|18618.63|18618.63|18618.63|18618.63|18618.63|0
1620219670000|2021-05-05 13:01:10|18618.12|18618.12|18618.12|18618.12|18618.12|18618.12|18618.12|18618.12|0
1620219700000|2021-05-05 13:01:40|18616.7|18616.7|18614.29|18614.29|18616.7|18616.7|18614.29|18614.29|0
1620219710000|2021-05-05 13:01:50|18612.67|18612.67|18612.67|18612.67|18612.67|18612.67|18612.67|18612.67|0
1620219720000|2021-05-05 13:02:00|18613.58|18613.58|18615.58|18615.58|18615.58|18615.58|18613.09|18613.09|0
1620219750000|2021-05-05 13:02:30|18616.09|18616.09|18615.58|18615.58|18616.09|18616.09|18615.58|18615.58|0
1620219760000|2021-05-05 13:02:40|18616.09|18616.09|18616.09|18616.09|18616.09|18616.09|18616.09|18616.09|0
1620219770000|2021-05-05 13:02:50|18616.61|18616.61|18617.81|18617.81|18617.81|18617.81|18616.61|18616.61|0
1620219780000|2021-05-05 13:03:00|18619.23|18619.23|18621.42|18621.42|18621.42|18621.42|18619.23|18619.23|0
1620219790000|2021-05-05 13:03:10|18622.32|18622.32|18623.22|18623.22|18623.22|18623.22|18622.32|18622.32|0
1620219820000|2021-05-05 13:03:40|18623.73|18623.73|18623.73|18623.73|18623.73|18623.73|18623.73|18623.73|0
1620219840000|2021-05-05 13:04:00|18625.15|18625.15|18625.15|18625.15|18625.15|18625.15|18625.15|18625.15|0
1620219880000|2021-05-05 13:04:40|18625.37|18625.37|18625.81|18625.81|18625.81|18625.81|18625.37|18625.37|0
1620219890000|2021-05-05 13:04:50|18625.3|18625.3|18624.79|18624.79|18625.3|18625.3|18624.79|18624.79|0
1620219900000|2021-05-05 13:05:00|18625.34|18625.34|18624.23|18624.23|18625.34|18625.34|18624.23|18624.23|0
1620219910000|2021-05-05 13:05:10|18625.14|18625.14|18625.14|18625.14|18625.14|18625.14|18625.14|18625.14|0
1620219930000|2021-05-05 13:05:30|18625.94|18625.94|18625.94|18625.94|18625.94|18625.94|18625.94|18625.94|0
1620219950000|2021-05-05 13:05:50|18626.97|18626.97|18627.48|18627.48|18627.48|18627.48|18626.97|18626.97|0
1620219960000|2021-05-05 13:06:00|18628.29|18628.29|18628.29|18628.29|18628.29|18628.29|18628.29|18628.29|0
1620219970000|2021-05-05 13:06:10|18628.49|18628.49|18629.4|18629.4|18629.4|18629.4|18628.49|18628.49|0
1620220010000|2021-05-05 13:06:50|18631.2|18631.2|18631.42|18631.42|18631.42|18631.42|18631.2|18631.2|0
1620220020000|2021-05-05 13:07:00|18632.52|18632.52|18637.02|18637.02|18637.02|18637.02|18632.52|18632.52|0
1620220030000|2021-05-05 13:07:10|18637.83|18637.83|18640.3|18640.3|18640.3|18640.3|18637.83|18637.83|0
1620220060000|2021-05-05 13:07:40|18641.28|18641.28|18641.77|18641.77|18641.77|18641.77|18641.28|18641.28|0
1620220070000|2021-05-05 13:07:50|18642.92|18642.92|18645.23|18645.23|18645.23|18645.23|18642.92|18642.92|0
1620220080000|2021-05-05 13:08:00|18646.38|18646.38|18647.28|18647.28|18647.28|18647.28|18646.38|18646.38|0
1620220090000|2021-05-05 13:08:10|18648.18|18648.18|18648.18|18648.18|18648.18|18648.18|18648.18|18648.18|0
1620220100000|2021-05-05 13:08:20|18648.99|18648.99|18652.42|18652.42|18652.42|18652.42|18648.99|18648.99|0
1620220130000|2021-05-05 13:08:50|18653.22|18653.22|18653.22|18653.22|18653.22|18653.22|18653.22|18653.22|0
1620220140000|2021-05-05 13:09:00|18653.74|18653.74|18653.74|18653.74|18653.74|18653.74|18653.74|18653.74|0
1620220170000|2021-05-05 13:09:30|18653.94|18653.94|18654.14|18654.14|18654.14|18654.14|18653.94|18653.94|0
1620220190000|2021-05-05 13:09:50|18653.63|18653.63|18653.63|18653.63|18653.63|18653.63|18653.63|18653.63|0
1620220200000|2021-05-05 13:10:00|18652.73|18652.73|18652.73|18652.73|18652.73|18652.73|18652.73|18652.73|0
1620220220000|2021-05-05 13:10:20|18651.31|18651.31|18651.31|18651.31|18651.31|18651.31|18651.31|18651.31|0
1620220260000|2021-05-05 13:11:00|18653.12|18653.12|18660.94|18660.94|18660.94|18660.94|18653.12|18653.12|0
1620220280000|2021-05-05 13:11:20|18661.84|18661.84|18666.14|18666.14|18666.14|18666.14|18661.84|18661.84|0
1620220330000|2021-05-05 13:12:10|18668.56|18668.56|18670.14|18670.14|18670.14|18670.14|18668.56|18668.56|0
1620220340000|2021-05-05 13:12:20|18668.53|18668.53|18668.42|18668.42|18668.53|18668.53|18668.02|18668.02|0
1620220360000|2021-05-05 13:12:40|18669.23|18669.23|18669.23|18669.23|18669.23|18669.23|18669.23|18669.23|0
1620220380000|2021-05-05 13:13:00|18671.65|18671.65|18676.6|18676.6|18676.6|18676.6|18671.65|18671.65|0
1620220390000|2021-05-05 13:13:10|18675.8|18675.8|18675.87|18675.87|18677.96|18677.96|18675.8|18675.8|0
1620220400000|2021-05-05 13:13:20|18674.85|18674.85|18674.33|18674.33|18674.85|18674.85|18674.33|18674.33|0
1620220410000|2021-05-05 13:13:30|18675.14|18675.14|18675.14|18675.14|18675.14|18675.14|18675.14|18675.14|0
1620220430000|2021-05-05 13:13:50|18677.56|18677.56|18677.56|18677.56|18677.56|18677.56|18677.56|18677.56|0
1620220440000|2021-05-05 13:14:00|18678.97|18678.97|18677.62|18677.62|18678.97|18678.97|18677.62|18677.62|0
1620220450000|2021-05-05 13:14:10|18677.07|18677.07|18677.62|18677.62|18678.17|18678.17|18677.07|18677.07|0
1620220460000|2021-05-05 13:14:20|18678.42|18678.42|18678.42|18678.42|18678.42|18678.42|18678.42|18678.42|0
1620220470000|2021-05-05 13:14:30|18679.32|18679.32|18679.32|18679.32|18679.32|18679.32|18679.32|18679.32|0
1620220490000|2021-05-05 13:14:50|18678.52|18678.52|18673.88|18673.88|18678.52|18678.52|18673.88|18673.88|0
1620220500000|2021-05-05 13:15:00|18674.43|18674.43|18674.3|18674.3|18675.2|18675.2|18674.3|18674.3|0
1620220530000|2021-05-05 13:15:30|18674.85|18674.85|18674.85|18674.85|18674.85|18674.85|18674.85|18674.85|0
1620220560000|2021-05-05 13:16:00|18675.4|18675.4|18678.11|18678.11|18678.11|18678.11|18675.4|18675.4|0
1620220570000|2021-05-05 13:16:10|18679.76|18679.76|18683.02|18683.02|18683.02|18683.02|18679.76|18679.76|0
1620220590000|2021-05-05 13:16:30|18684.05|18684.05|18685.17|18685.17|18685.17|18685.17|18681.85|18681.85|0
1620220600000|2021-05-05 13:16:40|18687.88|18687.88|18690.08|18690.08|18690.08|18690.08|18687.88|18687.88|0
1620220610000|2021-05-05 13:16:50|18690.28|18690.28|18692.62|18692.62|18692.62|18692.62|18690.28|18690.28|0
1620220630000|2021-05-05 13:17:10|18693.43|18693.43|18694.23|18694.23|18694.23|18694.23|18693.43|18693.43|0
1620220640000|2021-05-05 13:17:20|18697.06|18697.06|18697.06|18697.06|18697.06|18697.06|18697.06|18697.06|0
1620220660000|2021-05-05 13:17:40|18697.28|18697.28|18697.28|18697.28|18697.28|18697.28|18697.28|18697.28|0
1620220680000|2021-05-05 13:18:00|18695.67|18695.67|18695.77|18695.77|18695.77|18695.77|18694.26|18694.26|0
1620220690000|2021-05-05 13:18:10|18694.36|18694.36|18691.65|18691.65|18694.36|18694.36|18691.65|18691.65|0
1620220700000|2021-05-05 13:18:20|18692.55|18692.55|18692.55|18692.55|18692.55|18692.55|18692.55|18692.55|0
1620220710000|2021-05-05 13:18:30|18692.76|18692.76|18692.76|18692.76|18692.76|18692.76|18692.76|18692.76|0
1620220730000|2021-05-05 13:18:50|18694.17|18694.17|18694.17|18694.17|18694.17|18694.17|18694.17|18694.17|0
1620220740000|2021-05-05 13:19:00|18694.68|18694.68|18694.68|18694.68|18694.68|18694.68|18694.68|18694.68|0
1620220760000|2021-05-05 13:19:20|18693.03|18693.03|18691.07|18691.07|18693.03|18693.03|18691.07|18691.07|0
1620220770000|2021-05-05 13:19:30|18690.58|18690.58|18690.09|18690.09|18690.58|18690.58|18690.09|18690.09|0
1620220780000|2021-05-05 13:19:40|18690.6|18690.6|18690.4|18690.4|18690.6|18690.6|18690.4|18690.4|0
1620220790000|2021-05-05 13:19:50|18689.59|18689.59|18689.59|18689.59|18689.59|18689.59|18689.59|18689.59|0
1620220820000|2021-05-05 13:20:20|18690.14|18690.14|18690.14|18690.14|18690.14|18690.14|18690.14|18690.14|0
1620220830000|2021-05-05 13:20:30|18689.59|18689.59|18689.08|18689.08|18689.59|18689.59|18689.08|18689.08|0
1620220840000|2021-05-05 13:20:40|18689.59|18689.59|18688.78|18688.78|18689.59|18689.59|18688.78|18688.78|0
1620220850000|2021-05-05 13:20:50|18689.34|18689.34|18688.18|18688.18|18689.34|18689.34|18688.18|18688.18|0
1620220860000|2021-05-05 13:21:00|18686.57|18686.57|18685.77|18685.77|18686.57|18686.57|18685.77|18685.77|0
1620220870000|2021-05-05 13:21:10|18684.74|18684.74|18684.74|18684.74|18684.74|18684.74|18684.74|18684.74|0
1620220880000|2021-05-05 13:21:20|18684.54|18684.54|18684.54|18684.54|18684.54|18684.54|18684.54|18684.54|0
1620220920000|2021-05-05 13:22:00|18685.05|18685.05|18685.05|18685.05|18685.05|18685.05|18685.05|18685.05|0
1620220930000|2021-05-05 13:22:10|18684.56|18684.56|18682.05|18682.05|18686.17|18686.17|18682.05|18682.05|0
1620220940000|2021-05-05 13:22:20|18681.25|18681.25|18681.36|18681.36|18681.36|18681.36|18680.81|18680.81|0
1620220960000|2021-05-05 13:22:40|18680.84|18680.84|18678.88|18678.88|18680.84|18680.84|18678.88|18678.88|0
1620221000000|2021-05-05 13:23:20|18674.04|18674.04|18674.04|18674.04|18674.04|18674.04|18674.04|18674.04|0
1620221010000|2021-05-05 13:23:30|18675.46|18675.46|18675.93|18675.93|18675.93|18675.93|18674.46|18674.46|0
1620221020000|2021-05-05 13:23:40|18676.13|18676.13|18677.55|18677.55|18677.55|18677.55|18676.13|18676.13|0
1620221040000|2021-05-05 13:24:00|18676.57|18676.57|18677.98|18677.98|18677.98|18677.98|18676.57|18676.57|0
1620221050000|2021-05-05 13:24:10|18676.88|18676.88|18675.08|18675.08|18676.88|18676.88|18675.08|18675.08|0
1620221070000|2021-05-05 13:24:30|18675.28|18675.28|18675.68|18675.68|18675.68|18675.68|18675.28|18675.28|0
1620221080000|2021-05-05 13:24:40|18676.2|18676.2|18676.2|18676.2|18676.6|18676.6|18676.2|18676.2|0
1620221110000|2021-05-05 13:25:10|18675.99|18675.99|18675.79|18675.79|18675.99|18675.99|18675.79|18675.79|0
1620221120000|2021-05-05 13:25:20|18675.38|18675.38|18675.38|18675.38|18675.38|18675.38|18675.38|18675.38|0
1620221130000|2021-05-05 13:25:30|18676.19|18676.19|18676.19|18676.19|18676.19|18676.19|18676.19|18676.19|0
1620221140000|2021-05-05 13:25:40|18674.78|18674.78|18674.78|18674.78|18674.78|18674.78|18674.78|18674.78|0
1620221150000|2021-05-05 13:25:50|18674.23|18674.23|18674.23|18674.23|18674.23|18674.23|18674.23|18674.23|0
1620221160000|2021-05-05 13:26:00|18673.42|18673.42|18673.97|18673.97|18673.97|18673.97|18673.42|18673.42|0
1620221170000|2021-05-05 13:26:10|18674.78|18674.78|18674.57|18674.57|18674.78|18674.78|18674.57|18674.57|0
1620221180000|2021-05-05 13:26:20|18675.48|18675.48|18673.67|18673.67|18675.48|18675.48|18673.67|18673.67|0
1620221200000|2021-05-05 13:26:40|18673.47|18673.47|18673.47|18673.47|18673.47|18673.47|18673.47|18673.47|0
1620221220000|2021-05-05 13:27:00|18673.96|18673.96|18674.65|18674.65|18674.65|18674.65|18673.96|18673.96|0
1620221230000|2021-05-05 13:27:10|18675.16|18675.16|18676.58|18676.58|18676.58|18676.58|18675.16|18675.16|0
1620221250000|2021-05-05 13:27:30|18677.99|18677.99|18678.4|18678.4|18678.4|18678.4|18677.99|18677.99|0
1620221280000|2021-05-05 13:28:00|18679.2|18679.2|18679.2|18679.2|18679.2|18679.2|18679.2|18679.2|0
1620221300000|2021-05-05 13:28:20|18678.65|18678.65|18682.73|18682.73|18682.73|18682.73|18678.1|18678.1|0
1620221310000|2021-05-05 13:28:30|18683.83|18683.83|18689.55|18689.55|18689.55|18689.55|18683.83|18683.83|0
1620221320000|2021-05-05 13:28:40|18690.04|18690.04|18691.55|18691.55|18691.55|18691.55|18690.04|18690.04|0
1620221330000|2021-05-05 13:28:50|18692.46|18692.46|18693.76|18693.76|18693.76|18693.76|18692.46|18692.46|0
1620221340000|2021-05-05 13:29:00|18694.28|18694.28|18695.69|18695.69|18695.69|18695.69|18694.28|18694.28|0
1620221350000|2021-05-05 13:29:10|18696.79|18696.79|18697.31|18697.31|18698.24|18698.24|18696.59|18696.59|0
1620221360000|2021-05-05 13:29:20|18696.76|18696.76|18695.11|18695.11|18696.76|18696.76|18695.11|18695.11|0
1620221370000|2021-05-05 13:29:30|18694.56|18694.56|18694.56|18694.56|18694.56|18694.56|18694.56|18694.56|0
1620221400000|2021-05-05 13:30:00|18693.58|18693.58|18692.28|18692.28|18695.1|18695.1|18692.28|18692.28|0
1620221410000|2021-05-05 13:30:10|18692.79|18692.79|18693.81|18693.81|18693.81|18693.81|18692.79|18692.79|0
1620221420000|2021-05-05 13:30:20|18696.64|18696.64|18699.74|18699.74|18700.26|18700.26|18696.64|18696.64|0
1620221430000|2021-05-05 13:30:30|18700.65|18700.65|18704.48|18704.48|18704.48|18704.48|18698.84|18698.84|0
1620221440000|2021-05-05 13:30:40|18707.61|18707.61|18708.14|18708.14|18708.14|18708.14|18706.7|18706.7|0
1620221450000|2021-05-05 13:30:50|18706.52|18706.52|18705.72|18705.72|18706.52|18706.52|18705.72|18705.72|0
1620221470000|2021-05-05 13:31:10|18705.2|18705.2|18704.99|18704.99|18705.9|18705.9|18704.47|18704.47|0
1620221480000|2021-05-05 13:31:20|18704.18|18704.18|18703.77|18703.77|18704.18|18704.18|18703.77|18703.77|0
1620221500000|2021-05-05 13:31:40|18704.58|18704.58|18704.58|18704.58|18704.58|18704.58|18704.58|18704.58|0
1620221520000|2021-05-05 13:32:00|18702.93|18702.93|18700.71|18700.71|18702.93|18702.93|18700.71|18700.71|0
1620221530000|2021-05-05 13:32:10|18702.51|18702.51|18699.61|18699.61|18702.51|18702.51|18699.61|18699.61|0
1620221540000|2021-05-05 13:32:20|18699.06|18699.06|18698.51|18698.51|18699.06|18699.06|18698.51|18698.51|0
1620221550000|2021-05-05 13:32:30|18697.85|18697.85|18697.85|18697.85|18697.85|18697.85|18697.85|18697.85|0
1620221560000|2021-05-05 13:32:40|18697.3|18697.3|18697.3|18697.3|18697.3|18697.3|18697.3|18697.3|0
1620221570000|2021-05-05 13:32:50|18696.75|18696.75|18695.24|18695.24|18696.75|18696.75|18695.24|18695.24|0
1620221580000|2021-05-05 13:33:00|18694.75|18694.75|18692.12|18692.12|18696.65|18696.65|18692.12|18692.12|0
1620221590000|2021-05-05 13:33:10|18691.31|18691.31|18687|18687|18691.31|18691.31|18687|18687|0
1620221610000|2021-05-05 13:33:30|18687.81|18687.81|18687.2|18687.2|18687.81|18687.81|18687.2|18687.2|0
1620221620000|2021-05-05 13:33:40|18688.35|18688.35|18686.09|18686.09|18688.35|18688.35|18686.09|18686.09|0
1620221630000|2021-05-05 13:33:50|18685.07|18685.07|18683.27|18683.27|18685.07|18685.07|18682.75|18682.75|0
1620221640000|2021-05-05 13:34:00|18681.46|18681.46|18677.33|18677.33|18681.46|18681.46|18677.33|18677.33|0
1620221650000|2021-05-05 13:34:10|18675.92|18675.92|18675.35|18675.35|18675.92|18675.92|18674.45|18674.45|0
1620221660000|2021-05-05 13:34:20|18676.16|18676.16|18676.16|18676.16|18676.16|18676.16|18676.16|18676.16|0
1620221670000|2021-05-05 13:34:30|18676.96|18676.96|18677.77|18677.77|18677.77|18677.77|18676.96|18676.96|0
1620221680000|2021-05-05 13:34:40|18677.28|18677.28|18677.28|18677.28|18677.28|18677.28|18677.28|18677.28|0
1620221690000|2021-05-05 13:34:50|18675.67|18675.67|18674.45|18674.45|18675.67|18675.67|18674.45|18674.45|0
1620221700000|2021-05-05 13:35:00|18672.15|18672.15|18668.91|18668.91|18672.15|18672.15|18668.71|18668.71|0
1620221730000|2021-05-05 13:35:30|18667.3|18667.3|18667.3|18667.3|18667.3|18667.3|18667.3|18667.3|0
1620221740000|2021-05-05 13:35:40|18666.28|18666.28|18664.86|18664.86|18666.28|18666.28|18664.86|18664.86|0
1620221750000|2021-05-05 13:35:50|18664.46|18664.46|18664.22|18664.22|18664.46|18664.46|18662.81|18662.81|0
1620221760000|2021-05-05 13:36:00|18663.07|18663.07|18662.56|18662.56|18663.07|18663.07|18662.56|18662.56|0
1620221770000|2021-05-05 13:36:10|18664.21|18664.21|18665.17|18665.17|18665.17|18665.17|18663.75|18663.75|0
1620221780000|2021-05-05 13:36:20|18665.68|18665.68|18671.82|18671.82|18671.82|18671.82|18665.68|18665.68|0
1620221790000|2021-05-05 13:36:30|18672.62|18672.62|18675.45|18675.45|18675.45|18675.45|18672.62|18672.62|0
1620221800000|2021-05-05 13:36:40|18674.65|18674.65|18675.55|18675.55|18675.55|18675.55|18674.65|18674.65|0
1620221820000|2021-05-05 13:37:00|18674.65|18674.65|18673.75|18673.75|18674.65|18674.65|18673.75|18673.75|0
1620221840000|2021-05-05 13:37:20|18675.4|18675.4|18675.4|18675.4|18675.4|18675.4|18675.4|18675.4|0
1620221850000|2021-05-05 13:37:30|18681.05|18681.05|18681.03|18681.03|18681.54|18681.54|18681.03|18681.03|0
1620221860000|2021-05-05 13:37:40|18680.52|18680.52|18680.52|18680.52|18680.52|18680.52|18680.52|18680.52|0
1620221900000|2021-05-05 13:38:20|18682.94|18682.94|18685.55|18685.55|18686.97|18686.97|18682.94|18682.94|0
1620221910000|2021-05-05 13:38:30|18685|18685|18686.41|18686.41|18686.41|18686.41|18685|18685|0
1620221930000|2021-05-05 13:38:50|18685.61|18685.61|18684.05|18684.05|18685.61|18685.61|18684.05|18684.05|0
1620221940000|2021-05-05 13:39:00|18683.15|18683.15|18683.15|18683.15|18683.15|18683.15|18683.15|18683.15|0
1620221950000|2021-05-05 13:39:10|18683.35|18683.35|18684.96|18684.96|18684.96|18684.96|18683.35|18683.35|0
1620221960000|2021-05-05 13:39:20|18684.16|18684.16|18683.15|18683.15|18684.16|18684.16|18683.15|18683.15|0
1620221970000|2021-05-05 13:39:30|18683.67|18683.67|18683.67|18683.67|18683.67|18683.67|18683.67|18683.67|0
1620221990000|2021-05-05 13:39:50|18682.76|18682.76|18681.15|18681.15|18682.76|18682.76|18681.15|18681.15|0
1620222000000|2021-05-05 13:40:00|18679.74|18679.74|18679.74|18679.74|18679.74|18679.74|18679.74|18679.74|0
1620222020000|2021-05-05 13:40:20|18678.64|18678.64|18678.64|18678.64|18678.64|18678.64|18678.64|18678.64|0
1620222030000|2021-05-05 13:40:30|18678.23|18678.23|18675.4|18675.4|18678.23|18678.23|18675.4|18675.4|0
1620222040000|2021-05-05 13:40:40|18677.37|18677.37|18677.37|18677.37|18677.37|18677.37|18677.37|18677.37|0
1620222050000|2021-05-05 13:40:50|18676.88|18676.88|18676.88|18676.88|18676.88|18676.88|18676.88|18676.88|0
1620222060000|2021-05-05 13:41:00|18677.68|18677.68|18677.68|18677.68|18677.68|18677.68|18677.68|18677.68|0
1620222070000|2021-05-05 13:41:10|18677.19|18677.19|18674.78|18674.78|18677.19|18677.19|18674.78|18674.78|0
1620222080000|2021-05-05 13:41:20|18673.16|18673.16|18671.59|18671.59|18673.16|18673.16|18671.59|18671.59|0
1620222090000|2021-05-05 13:41:30|18673.28|18673.28|18676.03|18676.03|18676.03|18676.03|18673.28|18673.28|0
1620222110000|2021-05-05 13:41:50|18677.26|18677.26|18677.05|18677.05|18677.26|18677.26|18677.05|18677.05|0
1620222140000|2021-05-05 13:42:20|18677.54|18677.54|18677.13|18677.13|18678.03|18678.03|18677.13|18677.13|0
1620222160000|2021-05-05 13:42:40|18677.94|18677.94|18678.74|18678.74|18678.74|18678.74|18677.94|18677.94|0
1620222170000|2021-05-05 13:42:50|18678.54|18678.54|18676.89|18676.89|18678.54|18678.54|18676.89|18676.89|0
1620222200000|2021-05-05 13:43:20|18676.48|18676.48|18677.29|18677.29|18677.29|18677.29|18676.48|18676.48|0
1620222210000|2021-05-05 13:43:30|18677.8|18677.8|18679.01|18679.01|18679.01|18679.01|18677.8|18677.8|0
1620222220000|2021-05-05 13:43:40|18677.4|18677.4|18676.89|18676.89|18677.4|18677.4|18676.89|18676.89|0
1620222230000|2021-05-05 13:43:50|18678.3|18678.3|18678.3|18678.3|18678.3|18678.3|18678.3|18678.3|0
1620222250000|2021-05-05 13:44:10|18679.4|18679.4|18680.31|18680.31|18680.31|18680.31|18679.4|18679.4|0
1620222260000|2021-05-05 13:44:20|18679.76|18679.76|18678.34|18678.34|18679.76|18679.76|18678.34|18678.34|0
1620222270000|2021-05-05 13:44:30|18676.93|18676.93|18675.86|18675.86|18676.93|18676.93|18675.86|18675.86|0
1620222280000|2021-05-05 13:44:40|18669.91|18669.91|18666.52|18666.52|18669.91|18669.91|18666.52|18666.52|0
1620222290000|2021-05-05 13:44:50|18666.01|18666.01|18666.01|18666.01|18666.01|18666.01|18666.01|18666.01|0
1620222300000|2021-05-05 13:45:00|18666.45|18666.45|18664.51|18664.51|18666.45|18666.45|18664.51|18664.51|0
1620222310000|2021-05-05 13:45:10|18664.02|18664.02|18664.57|18664.57|18664.57|18664.57|18664.02|18664.02|0
1620222350000|2021-05-05 13:45:50|18665.12|18665.12|18665.12|18665.12|18665.12|18665.12|18665.12|18665.12|0
1620222370000|2021-05-05 13:46:10|18665.61|18665.61|18666.56|18666.56|18666.56|18666.56|18665.61|18665.61|0
1620222380000|2021-05-05 13:46:20|18665.75|18665.75|18664.85|18664.85|18665.75|18665.75|18664.85|18664.85|0
1620222400000|2021-05-05 13:46:40|18664.45|18664.45|18664.45|18664.45|18664.45|18664.45|18664.45|18664.45|0
1620222410000|2021-05-05 13:46:50|18665.25|18665.25|18663.64|18663.64|18665.25|18665.25|18663.64|18663.64|0
1620222420000|2021-05-05 13:47:00|18663.23|18663.23|18653.17|18653.17|18663.23|18663.23|18653.17|18653.17|0
1620222430000|2021-05-05 13:47:10|18653.93|18653.93|18653.93|18653.93|18653.93|18653.93|18653.93|18653.93|0
1620222450000|2021-05-05 13:47:30|18654.91|18654.91|18656.01|18656.01|18656.01|18656.01|18654.91|18654.91|0
1620222470000|2021-05-05 13:47:50|18655.2|18655.2|18655.2|18655.2|18655.2|18655.2|18655.2|18655.2|0
1620222480000|2021-05-05 13:48:00|18653.79|18653.79|18650.18|18650.18|18653.79|18653.79|18650.18|18650.18|0
1620222490000|2021-05-05 13:48:10|18649.66|18649.66|18647.21|18647.21|18649.66|18649.66|18647.21|18647.21|0
1620222520000|2021-05-05 13:48:40|18645.6|18645.6|18639.57|18639.57|18645.6|18645.6|18639.08|18639.08|0
1620222530000|2021-05-05 13:48:50|18639.06|18639.06|18638.03|18638.03|18639.06|18639.06|18637.23|18637.23|0
1620222550000|2021-05-05 13:49:10|18638.93|18638.93|18644.06|18644.06|18644.06|18644.06|18638.93|18638.93|0
1620222560000|2021-05-05 13:49:20|18644.47|18644.47|18646.28|18646.28|18646.28|18646.28|18644.47|18644.47|0
1620222590000|2021-05-05 13:49:50|18645.38|18645.38|18645.38|18645.38|18645.38|18645.38|18645.38|18645.38|0
1620222600000|2021-05-05 13:50:00|18646.28|18646.28|18646.28|18646.28|18646.28|18646.28|18646.28|18646.28|0
1620222610000|2021-05-05 13:50:10|18647.26|18647.26|18647.26|18647.26|18647.26|18647.26|18647.26|18647.26|0
1620222620000|2021-05-05 13:50:20|18647.75|18647.75|18648.79|18648.79|18648.79|18648.79|18647.75|18647.75|0
1620222630000|2021-05-05 13:50:30|18648.3|18648.3|18648.3|18648.3|18648.3|18648.3|18648.3|18648.3|0
1620222640000|2021-05-05 13:50:40|18647.75|18647.75|18647.52|18647.52|18648.01|18648.01|18647.2|18647.2|0
1620222650000|2021-05-05 13:50:50|18646.42|18646.42|18646.42|18646.42|18646.42|18646.42|18644.8|18644.8|0
1620222660000|2021-05-05 13:51:00|18647.32|18647.32|18661.63|18661.63|18661.63|18661.63|18647.32|18647.32|0
1620222670000|2021-05-05 13:51:10|18661.84|18661.84|18665.77|18665.77|18665.77|18665.77|18661.84|18661.84|0
1620222690000|2021-05-05 13:51:30|18670.21|18670.21|18670.47|18670.47|18671.92|18671.92|18670.21|18670.21|0
1620222720000|2021-05-05 13:52:00|18667.64|18667.64|18667.64|18667.64|18667.64|18667.64|18667.64|18667.64|0
1620222760000|2021-05-05 13:52:40|18668.45|18668.45|18667.64|18667.64|18668.45|18668.45|18667.64|18667.64|0
1620222780000|2021-05-05 13:53:00|18668.45|18668.45|18668.45|18668.45|18668.45|18668.45|18668.45|18668.45|0
1620222800000|2021-05-05 13:53:20|18669.66|18669.66|18670.56|18670.56|18670.56|18670.56|18669.66|18669.66|0
1620222810000|2021-05-05 13:53:30|18668.95|18668.95|18670.56|18670.56|18670.56|18670.56|18668.95|18668.95|0
1620222820000|2021-05-05 13:53:40|18669.76|18669.76|18671.17|18671.17|18671.17|18671.17|18669.76|18669.76|0
1620222830000|2021-05-05 13:53:50|18670.27|18670.27|18668.43|18668.43|18670.27|18670.27|18667.92|18667.92|0
1620222860000|2021-05-05 13:54:20|18666.5|18666.5|18666.5|18666.5|18666.5|18666.5|18666.5|18666.5|0
1620222910000|2021-05-05 13:55:10|18667.4|18667.4|18667.4|18667.4|18667.4|18667.4|18667.4|18667.4|0
1620222920000|2021-05-05 13:55:20|18666.85|18666.85|18666.85|18666.85|18666.85|18666.85|18666.85|18666.85|0
1620222940000|2021-05-05 13:55:40|18667.66|18667.66|18668.15|18668.15|18668.15|18668.15|18667.66|18667.66|0
1620222950000|2021-05-05 13:55:50|18667.6|18667.6|18667.6|18667.6|18667.6|18667.6|18667.6|18667.6|0
1620222960000|2021-05-05 13:56:00|18662.01|18662.01|18660.91|18660.91|18663.62|18663.62|18660.91|18660.91|0
1620222980000|2021-05-05 13:56:20|18660.71|18660.71|18664.39|18664.39|18664.94|18664.94|18660.71|18660.71|0
1620223010000|2021-05-05 13:56:50|18665.49|18665.49|18665.29|18665.29|18665.49|18665.49|18665.29|18665.29|0
1620223020000|2021-05-05 13:57:00|18664.31|18664.31|18664.31|18664.31|18664.31|18664.31|18664.31|18664.31|0
1620223030000|2021-05-05 13:57:10|18661.89|18661.89|18660.95|18660.95|18661.89|18661.89|18660.95|18660.95|0
1620223040000|2021-05-05 13:57:20|18662.27|18662.27|18662.27|18662.27|18662.27|18662.27|18662.27|18662.27|0
1620223050000|2021-05-05 13:57:30|18663.17|18663.17|18663.17|18663.17|18663.17|18663.17|18663.17|18663.17|0
1620223060000|2021-05-05 13:57:40|18663.58|18663.58|18663.58|18663.58|18663.58|18663.58|18663.58|18663.58|0
1620223070000|2021-05-05 13:57:50|18664.48|18664.48|18663.58|18663.58|18664.48|18664.48|18663.58|18663.58|0
1620223080000|2021-05-05 13:58:00|18664.07|18664.07|18664.07|18664.07|18664.07|18664.07|18664.07|18664.07|0
1620223090000|2021-05-05 13:58:10|18663.17|18663.17|18663.17|18663.17|18663.17|18663.17|18663.17|18663.17|0
1620223110000|2021-05-05 13:58:30|18663.97|18663.97|18669.22|18669.22|18669.22|18669.22|18663.97|18663.97|0
1620223120000|2021-05-05 13:58:40|18669.77|18669.77|18671.57|18671.57|18671.57|18671.57|18669.77|18669.77|0
1620223130000|2021-05-05 13:58:50|18670.77|18670.77|18670.77|18670.77|18670.77|18670.77|18670.77|18670.77|0
1620223140000|2021-05-05 13:59:00|18669.67|18669.67|18669.67|18669.67|18669.67|18669.67|18669.12|18669.12|0
1620223150000|2021-05-05 13:59:10|18670.69|18670.69|18670.69|18670.69|18670.69|18670.69|18670.69|18670.69|0
1620223170000|2021-05-05 13:59:30|18670.25|18670.25|18670.25|18670.25|18670.25|18670.25|18670.25|18670.25|0
1620223180000|2021-05-05 13:59:40|18669.35|18669.35|18669.35|18669.35|18669.35|18669.35|18669.35|18669.35|0
1620223190000|2021-05-05 13:59:50|18670.25|18670.25|18675.09|18675.09|18675.09|18675.09|18670.25|18670.25|0
1620223200000|2021-05-05 14:00:00|18675.89|18675.89|18677.9|18677.9|18678.19|18678.19|18675.89|18675.89|0
1620223210000|2021-05-05 14:00:10|18676.75|18676.75|18676.75|18676.75|18676.75|18676.75|18676.75|18676.75|0
1620223220000|2021-05-05 14:00:20|18677.56|18677.56|18676.65|18676.65|18677.56|18677.56|18676.65|18676.65|0
1620223230000|2021-05-05 14:00:30|18675.75|18675.75|18675.36|18675.36|18677.17|18677.17|18675.36|18675.36|0
1620223240000|2021-05-05 14:00:40|18676.46|18676.46|18672.22|18672.22|18676.46|18676.46|18672.22|18672.22|0
1620223250000|2021-05-05 14:00:50|18671.41|18671.41|18671.41|18671.41|18671.41|18671.41|18671.41|18671.41|0
1620223260000|2021-05-05 14:01:00|18670.61|18670.61|18670.09|18670.09|18670.61|18670.61|18670.09|18670.09|0
1620223280000|2021-05-05 14:01:20|18672.14|18672.14|18671.04|18671.04|18672.14|18672.14|18671.04|18671.04|0
1620223290000|2021-05-05 14:01:30|18671.59|18671.59|18673.13|18673.13|18673.13|18673.13|18671.59|18671.59|0
1620223300000|2021-05-05 14:01:40|18672.32|18672.32|18672.32|18672.32|18672.32|18672.32|18672.32|18672.32|0
1620223310000|2021-05-05 14:01:50|18671.3|18671.3|18671.3|18671.3|18671.3|18671.3|18671.3|18671.3|0
1620223320000|2021-05-05 14:02:00|18669.69|18669.69|18668.39|18668.39|18669.69|18669.69|18668.39|18668.39|0
1620223330000|2021-05-05 14:02:10|18667.49|18667.49|18667.49|18667.49|18667.49|18667.49|18667.49|18667.49|0
1620223340000|2021-05-05 14:02:20|18666.08|18666.08|18666.48|18666.48|18666.48|18666.48|18666.08|18666.08|0
1620223360000|2021-05-05 14:02:40|18665.93|18665.93|18665.93|18665.93|18665.93|18665.93|18665.93|18665.93|0
1620223380000|2021-05-05 14:03:00|18667.73|18667.73|18667.73|18667.73|18667.73|18667.73|18667.73|18667.73|0
1620223390000|2021-05-05 14:03:10|18668.64|18668.64|18669.44|18669.44|18669.44|18669.44|18668.64|18668.64|0
1620223430000|2021-05-05 14:03:50|18668.89|18668.89|18668.89|18668.89|18668.89|18668.89|18668.89|18668.89|0
1620223440000|2021-05-05 14:04:00|18667.99|18667.99|18659.53|18659.53|18667.99|18667.99|18659.53|18659.53|0
1620223450000|2021-05-05 14:04:10|18659.01|18659.01|18651.89|18651.89|18659.56|18659.56|18651.89|18651.89|0
1620223460000|2021-05-05 14:04:20|18651.28|18651.28|18637.16|18637.16|18651.28|18651.28|18637.16|18637.16|0
1620223470000|2021-05-05 14:04:30|18634.71|18634.71|18630.49|18630.49|18634.71|18634.71|18630.49|18630.49|0
1620223480000|2021-05-05 14:04:40|18629.39|18629.39|18628.29|18628.29|18629.39|18629.39|18628.29|18628.29|0
1620223500000|2021-05-05 14:05:00|18626.75|18626.75|18622.08|18622.08|18626.75|18626.75|18622.08|18622.08|0
1620223510000|2021-05-05 14:05:10|18620.93|18620.93|18620.93|18620.93|18620.93|18620.93|18620.93|18620.93|0
1620223520000|2021-05-05 14:05:20|18620.04|18620.04|18618.9|18618.9|18620.04|18620.04|18618.24|18618.24|0
1620223530000|2021-05-05 14:05:30|18611.83|18611.83|18611.83|18611.83|18611.83|18611.83|18611.83|18611.83|0
1620223560000|2021-05-05 14:06:00|18612.03|18612.03|18612.03|18612.03|18612.03|18612.03|18612.03|18612.03|0
1620223570000|2021-05-05 14:06:10|18613.45|18613.45|18613.45|18613.45|18613.45|18613.45|18613.45|18613.45|0
1620223580000|2021-05-05 14:06:20|18613.84|18613.84|18613.74|18613.74|18613.84|18613.84|18610.61|18610.61|0
1620223600000|2021-05-05 14:06:40|18613.33|18613.33|18614.14|18614.14|18614.14|18614.14|18613.33|18613.33|0
1620223610000|2021-05-05 14:06:50|18615.04|18615.04|18613.33|18613.33|18615.04|18615.04|18613.33|18613.33|0
1620223620000|2021-05-05 14:07:00|18611.92|18611.92|18602.14|18602.14|18611.92|18611.92|18602.14|18602.14|0
1620223630000|2021-05-05 14:07:10|18601.63|18601.63|18601.63|18601.63|18601.63|18601.63|18601.63|18601.63|0
1620223640000|2021-05-05 14:07:20|18601.14|18601.14|18597.21|18597.21|18601.14|18601.14|18597.21|18597.21|0
1620223650000|2021-05-05 14:07:30|18596.66|18596.66|18591.91|18591.91|18596.66|18596.66|18591.91|18591.91|0
1620223660000|2021-05-05 14:07:40|18589.49|18589.49|18589.49|18589.49|18589.49|18589.49|18589.49|18589.49|0
1620223670000|2021-05-05 14:07:50|18587.53|18587.53|18587.53|18587.53|18587.53|18587.53|18587.53|18587.53|0
1620223690000|2021-05-05 14:08:10|18584.83|18584.83|18585.41|18585.41|18585.63|18585.63|18584.02|18584.02|0
1620223700000|2021-05-05 14:08:20|18584|18584|18584|18584|18584|18584|18584|18584|0
1620223730000|2021-05-05 14:08:50|18583.56|18583.56|18583.56|18583.56|18583.56|18583.56|18583.56|18583.56|0
1620223750000|2021-05-05 14:09:10|18584.36|18584.36|18583.56|18583.56|18584.36|18584.36|18583.56|18583.56|0
1620223770000|2021-05-05 14:09:30|18584.54|18584.54|18586.36|18586.36|18586.36|18586.36|18584.54|18584.54|0
1620223780000|2021-05-05 14:09:40|18589.33|18589.33|18591.13|18591.13|18591.13|18591.13|18589.33|18589.33|0
1620223800000|2021-05-05 14:10:00|18590.23|18590.23|18589.97|18589.97|18590.23|18590.23|18588.35|18588.35|0
1620223810000|2021-05-05 14:10:10|18587.26|18587.26|18583|18583|18588.46|18588.46|18583|18583|0
1620223820000|2021-05-05 14:10:20|18582.49|18582.49|18582.49|18582.49|18582.49|18582.49|18582.49|18582.49|0
1620223830000|2021-05-05 14:10:30|18583.39|18583.39|18584.42|18584.42|18586.64|18586.64|18583.39|18583.39|0
1620223840000|2021-05-05 14:10:40|18580.17|18580.17|18582.1|18582.1|18583|18583|18580.17|18580.17|0
1620223850000|2021-05-05 14:10:50|18581|18581|18582.41|18582.41|18582.41|18582.41|18581|18581|0
1620223860000|2021-05-05 14:11:00|18583.83|18583.83|18587.86|18587.86|18587.86|18587.86|18583.83|18583.83|0
1620223880000|2021-05-05 14:11:20|18589.27|18589.27|18589.27|18589.27|18589.27|18589.27|18589.27|18589.27|0
1620223890000|2021-05-05 14:11:30|18590.89|18590.89|18590.89|18590.89|18590.89|18590.89|18590.89|18590.89|0
1620223900000|2021-05-05 14:11:40|18591.4|18591.4|18594.69|18594.69|18594.69|18594.69|18591.18|18591.18|0
1620223910000|2021-05-05 14:11:50|18593.88|18593.88|18594.4|18594.4|18594.4|18594.4|18593.88|18593.88|0
1620223920000|2021-05-05 14:12:00|18592.59|18592.59|18592.04|18592.04|18592.59|18592.59|18592.04|18592.04|0
1620223930000|2021-05-05 14:12:10|18589.74|18589.74|18592.06|18592.06|18592.06|18592.06|18589.74|18589.74|0
1620223940000|2021-05-05 14:12:20|18592.28|18592.28|18592.5|18592.5|18592.5|18592.5|18592.28|18592.28|0
1620223960000|2021-05-05 14:12:40|18591.6|18591.6|18591.6|18591.6|18591.6|18591.6|18591.6|18591.6|0
1620223980000|2021-05-05 14:13:00|18589.98|18589.98|18589.98|18589.98|18589.98|18589.98|18589.98|18589.98|0
1620223990000|2021-05-05 14:13:10|18590.79|18590.79|18594.37|18594.37|18594.37|18594.37|18590.79|18590.79|0
1620224000000|2021-05-05 14:13:20|18594.86|18594.86|18599.18|18599.18|18599.18|18599.18|18594.86|18594.86|0
1620224010000|2021-05-05 14:13:30|18598.28|18598.28|18598.28|18598.28|18598.28|18598.28|18598.28|18598.28|0
1620224020000|2021-05-05 14:13:40|18599.3|18599.3|18599.3|18599.3|18599.3|18599.3|18599.3|18599.3|0
1620224030000|2021-05-05 14:13:50|18599.08|18599.08|18596.66|18596.66|18599.08|18599.08|18596.66|18596.66|0
1620224040000|2021-05-05 14:14:00|18596.44|18596.44|18596.44|18596.44|18596.44|18596.44|18596.44|18596.44|0
1620224060000|2021-05-05 14:14:20|18596.93|18596.93|18599.76|18599.76|18599.76|18599.76|18596.93|18596.93|0
1620224070000|2021-05-05 14:14:30|18599.27|18599.27|18597.47|18597.47|18599.27|18599.27|18597.47|18597.47|0
1620224080000|2021-05-05 14:14:40|18596.05|18596.05|18595.54|18595.54|18596.05|18596.05|18595.54|18595.54|0
1620224110000|2021-05-05 14:15:10|18594.74|18594.74|18593.93|18593.93|18594.74|18594.74|18593.93|18593.93|0
1620224120000|2021-05-05 14:15:20|18593.12|18593.12|18591.71|18591.71|18593.12|18593.12|18591.71|18591.71|0
1620224130000|2021-05-05 14:15:30|18590.9|18590.9|18590.9|18590.9|18590.9|18590.9|18590.9|18590.9|0
1620224140000|2021-05-05 14:15:40|18591.71|18591.71|18591.71|18591.71|18591.71|18591.71|18591.71|18591.71|0
1620224150000|2021-05-05 14:15:50|18592.61|18592.61|18590.65|18590.65|18592.61|18592.61|18590.65|18590.65|0
1620224160000|2021-05-05 14:16:00|18590.44|18590.44|18590.04|18590.04|18590.44|18590.44|18590.04|18590.04|0
1620224180000|2021-05-05 14:16:20|18589.23|18589.23|18590.04|18590.04|18590.04|18590.04|18589.23|18589.23|0
1620224200000|2021-05-05 14:16:40|18589.43|18589.43|18589.43|18589.43|18589.43|18589.43|18589.43|18589.43|0
1620224230000|2021-05-05 14:17:10|18588.62|18588.62|18588.62|18588.62|18588.62|18588.62|18588.62|18588.62|0
1620224240000|2021-05-05 14:17:20|18589.53|18589.53|18589.01|18589.01|18590.43|18590.43|18589.01|18589.01|0
1620224250000|2021-05-05 14:17:30|18589.45|18589.45|18588.55|18588.55|18589.45|18589.45|18588.55|18588.55|0
1620224270000|2021-05-05 14:17:50|18587.53|18587.53|18587.53|18587.53|18587.53|18587.53|18587.53|18587.53|0
1620224290000|2021-05-05 14:18:10|18586.43|18586.43|18585.29|18585.29|18586.43|18586.43|18583.68|18583.68|0
1620224300000|2021-05-05 14:18:20|18586.39|18586.39|18585.88|18585.88|18586.39|18586.39|18585.88|18585.88|0
1620224310000|2021-05-05 14:18:30|18585.07|18585.07|18585.88|18585.88|18585.88|18585.88|18585.07|18585.07|0
1620224340000|2021-05-05 14:19:00|18586.68|18586.68|18586.68|18586.68|18586.68|18586.68|18586.68|18586.68|0
1620224360000|2021-05-05 14:19:20|18587.17|18587.17|18587.17|18587.17|18587.17|18587.17|18587.17|18587.17|0
1620224370000|2021-05-05 14:19:30|18586.95|18586.95|18587.98|18587.98|18587.98|18587.98|18586.95|18586.95|0
1620224390000|2021-05-05 14:19:50|18587.17|18587.17|18587.17|18587.17|18587.17|18587.17|18587.17|18587.17|0
1620224400000|2021-05-05 14:20:00|18585.56|18585.56|18587.17|18587.17|18587.17|18587.17|18585.56|18585.56|0
1620224410000|2021-05-05 14:20:10|18587.37|18587.37|18587.37|18587.37|18587.37|18587.37|18587.37|18587.37|0
1620224420000|2021-05-05 14:20:20|18589.02|18589.02|18590.05|18590.05|18590.05|18590.05|18589.02|18589.02|0
1620224430000|2021-05-05 14:20:30|18590.56|18590.56|18590.56|18590.56|18590.56|18590.56|18590.56|18590.56|0
1620224460000|2021-05-05 14:21:00|18592.17|18592.17|18592.61|18592.61|18592.61|18592.61|18592.17|18592.17|0
1620224470000|2021-05-05 14:21:10|18593.42|18593.42|18593.42|18593.42|18593.42|18593.42|18593.42|18593.42|0
1620224480000|2021-05-05 14:21:20|18594.32|18594.32|18594.32|18594.32|18594.32|18594.32|18594.32|18594.32|0
1620224490000|2021-05-05 14:21:30|18593.52|18593.52|18591.81|18591.81|18593.52|18593.52|18591.81|18591.81|0
1620224500000|2021-05-05 14:21:40|18591.3|18591.3|18588.19|18588.19|18591.3|18591.3|18588.19|18588.19|0
1620224510000|2021-05-05 14:21:50|18587.99|18587.99|18587.24|18587.24|18587.99|18587.99|18587.24|18587.24|0
1620224520000|2021-05-05 14:22:00|18586.75|18586.75|18586.99|18586.99|18587.3|18587.3|18586.75|18586.75|0
1620224530000|2021-05-05 14:22:10|18586.77|18586.77|18580.32|18580.32|18586.77|18586.77|18580.32|18580.32|0
1620224540000|2021-05-05 14:22:20|18579.51|18579.51|18575.68|18575.68|18579.51|18579.51|18575.68|18575.68|0
1620224550000|2021-05-05 14:22:30|18573.87|18573.87|18575.48|18575.48|18575.48|18575.48|18573.87|18573.87|0
1620224580000|2021-05-05 14:23:00|18574.68|18574.68|18574.68|18574.68|18574.68|18574.68|18574.68|18574.68|0
1620224590000|2021-05-05 14:23:10|18571.85|18571.85|18571.85|18571.85|18571.85|18571.85|18571.85|18571.85|0
1620224600000|2021-05-05 14:23:20|18570.75|18570.75|18569.45|18569.45|18570.75|18570.75|18569.14|18569.14|0
1620224610000|2021-05-05 14:23:30|18569.23|18569.23|18570.65|18570.65|18570.65|18570.65|18569.23|18569.23|0
1620224620000|2021-05-05 14:23:40|18569.74|18569.74|18569.74|18569.74|18569.74|18569.74|18569.74|18569.74|0
1620224630000|2021-05-05 14:23:50|18568.72|18568.72|18568.31|18568.31|18568.72|18568.72|18568.11|18568.11|0
1620224640000|2021-05-05 14:24:00|18568.52|18568.52|18566.41|18566.41|18568.52|18568.52|18566.41|18566.41|0
1620224650000|2021-05-05 14:24:10|18565.92|18565.92|18565.92|18565.92|18565.92|18565.92|18565.92|18565.92|0
1620224670000|2021-05-05 14:24:30|18565.41|18565.41|18565.41|18565.41|18565.41|18565.41|18565.41|18565.41|0
1620224680000|2021-05-05 14:24:40|18566.21|18566.21|18567.82|18567.82|18567.82|18567.82|18566.21|18566.21|0
1620224690000|2021-05-05 14:24:50|18568.92|18568.92|18568.92|18568.92|18568.92|18568.92|18568.92|18568.92|0
1620224700000|2021-05-05 14:25:00|18571.18|18571.18|18571.18|18571.18|18571.18|18571.18|18571.18|18571.18|0
1620224710000|2021-05-05 14:25:10|18572.79|18572.79|18572.79|18572.79|18572.79|18572.79|18572.79|18572.79|0
1620224750000|2021-05-05 14:25:50|18574.21|18574.21|18574.21|18574.21|18574.21|18574.21|18574.21|18574.21|0
1620224770000|2021-05-05 14:26:10|18578.94|18578.94|18581.28|18581.28|18581.28|18581.28|18578.94|18578.94|0
1620224790000|2021-05-05 14:26:30|18580.13|18580.13|18580.13|18580.13|18580.13|18580.13|18580.13|18580.13|0
1620224800000|2021-05-05 14:26:40|18578.71|18578.71|18576.03|18576.03|18578.71|18578.71|18576.03|18576.03|0
1620224810000|2021-05-05 14:26:50|18575.63|18575.63|18569.47|18569.47|18575.63|18575.63|18569.47|18569.47|0
1620224820000|2021-05-05 14:27:00|18568.06|18568.06|18566.25|18566.25|18568.06|18568.06|18566.25|18566.25|0
1620224830000|2021-05-05 14:27:10|18565.7|18565.7|18561.47|18561.47|18565.7|18565.7|18561.47|18561.47|0
1620224870000|2021-05-05 14:27:50|18562.28|18562.28|18562.28|18562.28|18562.28|18562.28|18562.28|18562.28|0
1620224900000|2021-05-05 14:28:20|18563.09|18563.09|18563.09|18563.09|18563.09|18563.09|18563.09|18563.09|0
1620224910000|2021-05-05 14:28:30|18562.28|18562.28|18562.28|18562.28|18562.28|18562.28|18562.28|18562.28|0
1620224920000|2021-05-05 14:28:40|18560.67|18560.67|18562.08|18562.08|18562.08|18562.08|18560.67|18560.67|0
1620224960000|2021-05-05 14:29:20|18562.89|18562.89|18563.38|18563.38|18563.38|18563.38|18562.89|18562.89|0
1620224970000|2021-05-05 14:29:30|18562.89|18562.89|18563.38|18563.38|18563.38|18563.38|18562.89|18562.89|0
1620224990000|2021-05-05 14:29:50|18564.48|18564.48|18564.48|18564.48|18564.48|18564.48|18564.48|18564.48|0
1620225000000|2021-05-05 14:30:00|18565.28|18565.28|18566.9|18566.9|18566.9|18566.9|18565.28|18565.28|0
1620225020000|2021-05-05 14:30:20|18567.41|18567.41|18567.41|18567.41|18567.41|18567.41|18567.41|18567.41|0
1620225030000|2021-05-05 14:30:30|18567.61|18567.61|18567.81|18567.81|18567.81|18567.81|18567.61|18567.61|0
1620225040000|2021-05-05 14:30:40|18567.01|18567.01|18567.01|18567.01|18567.01|18567.01|18567.01|18567.01|0
1620225050000|2021-05-05 14:30:50|18568.42|18568.42|18568.07|18568.07|18568.42|18568.42|18567.52|18567.52|0
1620225060000|2021-05-05 14:31:00|18568.97|18568.97|18568.07|18568.07|18568.97|18568.97|18568.07|18568.07|0
1620225160000|2021-05-05 14:32:40|18568.27|18568.27|18568.27|18568.27|18568.27|18568.27|18568.27|18568.27|0
1620225170000|2021-05-05 14:32:50|18566.86|18566.86|18566.05|18566.05|18566.86|18566.86|18566.05|18566.05|0
1620225180000|2021-05-05 14:33:00|18565.5|18565.5|18566.41|18566.41|18566.41|18566.41|18565.5|18565.5|0
1620225190000|2021-05-05 14:33:10|18566.18|18566.18|18566.18|18566.18|18566.18|18566.18|18566.18|18566.18|0
1620225200000|2021-05-05 14:33:20|18565.69|18565.69|18565.69|18565.69|18565.69|18565.69|18565.69|18565.69|0
1620225210000|2021-05-05 14:33:30|18565.18|18565.18|18576.6|18576.6|18576.6|18576.6|18565.18|18565.18|0
1620225220000|2021-05-05 14:33:40|18577.5|18577.5|18579.84|18579.84|18579.84|18579.84|18577.5|18577.5|0
1620225230000|2021-05-05 14:33:50|18579.03|18579.03|18576.42|18576.42|18579.03|18579.03|18576.42|18576.42|0
1620225240000|2021-05-05 14:34:00|18576.94|18576.94|18576.94|18576.94|18576.94|18576.94|18576.94|18576.94|0
1620225250000|2021-05-05 14:34:10|18576.03|18576.03|18576.03|18576.03|18576.03|18576.03|18576.03|18576.03|0
1620225260000|2021-05-05 14:34:20|18575.13|18575.13|18575.13|18575.13|18575.13|18575.13|18575.13|18575.13|0
1620225270000|2021-05-05 14:34:30|18576.03|18576.03|18576.33|18576.33|18577.13|18577.13|18576.03|18576.03|0
1620225280000|2021-05-05 14:34:40|18575.43|18575.43|18573.26|18573.26|18575.43|18575.43|18573.26|18573.26|0
1620225300000|2021-05-05 14:35:00|18574.17|18574.17|18573.65|18573.65|18574.17|18574.17|18573.65|18573.65|0
1620225330000|2021-05-05 14:35:30|18574.17|18574.17|18574.17|18574.17|18574.17|18574.17|18574.17|18574.17|0
1620225350000|2021-05-05 14:35:50|18573.26|18573.26|18572.46|18572.46|18573.26|18573.26|18572.46|18572.46|0
1620225360000|2021-05-05 14:36:00|18571.56|18571.56|18571.14|18571.14|18572.66|18572.66|18571.14|18571.14|0
1620225370000|2021-05-05 14:36:10|18570.24|18570.24|18571.14|18571.14|18571.14|18571.14|18570.24|18570.24|0
1620225390000|2021-05-05 14:36:30|18571.95|18571.95|18571.95|18571.95|18571.95|18571.95|18571.95|18571.95|0
1620225410000|2021-05-05 14:36:50|18571.44|18571.44|18571.44|18571.44|18571.44|18571.44|18571.44|18571.44|0
1620225430000|2021-05-05 14:37:10|18572.34|18572.34|18572.34|18572.34|18572.34|18572.34|18572.34|18572.34|0
1620225440000|2021-05-05 14:37:20|18571.53|18571.53|18572.34|18572.34|18572.34|18572.34|18571.53|18571.53|0
1620225450000|2021-05-05 14:37:30|18573.75|18573.75|18573.75|18573.75|18573.75|18573.75|18573.75|18573.75|0
1620225460000|2021-05-05 14:37:40|18574.65|18574.65|18575.58|18575.58|18576.07|18576.07|18574.65|18574.65|0
1620225470000|2021-05-05 14:37:50|18576.39|18576.39|18576.39|18576.39|18576.39|18576.39|18576.39|18576.39|0
1620225500000|2021-05-05 14:38:20|18577.84|18577.84|18577.84|18577.84|18577.84|18577.84|18577.84|18577.84|0
1620225510000|2021-05-05 14:38:30|18577.29|18577.29|18577.29|18577.29|18577.29|18577.29|18577.29|18577.29|0
1620225520000|2021-05-05 14:38:40|18577.49|18577.49|18578.21|18578.21|18578.21|18578.21|18577.49|18577.49|0
1620225530000|2021-05-05 14:38:50|18578|18578|18578|18578|18578|18578|18578|18578|0
1620225540000|2021-05-05 14:39:00|18577.45|18577.45|18572.42|18572.42|18577.45|18577.45|18572.42|18572.42|0
1620225550000|2021-05-05 14:39:10|18572.22|18572.22|18571.81|18571.81|18572.22|18572.22|18571.81|18571.81|0
1620225600000|2021-05-05 14:40:00|18571.01|18571.01|18571.01|18571.01|18571.01|18571.01|18571.01|18571.01|0
1620225610000|2021-05-05 14:40:10|18572.03|18572.03|18571.52|18571.52|18572.03|18572.03|18571.52|18571.52|0
1620225630000|2021-05-05 14:40:30|18572.03|18572.03|18572.47|18572.47|18572.47|18572.47|18572.03|18572.03|0
1620225640000|2021-05-05 14:40:40|18573.89|18573.89|18573.08|18573.08|18573.89|18573.89|18573.08|18573.08|0
1620225650000|2021-05-05 14:40:50|18573.98|18573.98|18573.98|18573.98|18573.98|18573.98|18573.98|18573.98|0
1620225660000|2021-05-05 14:41:00|18573.76|18573.76|18576.94|18576.94|18576.94|18576.94|18573.76|18573.76|0
1620225670000|2021-05-05 14:41:10|18577.92|18577.92|18578.82|18578.82|18578.82|18578.82|18577.92|18577.92|0
1620225700000|2021-05-05 14:41:40|18579.72|18579.72|18579.72|18579.72|18579.72|18579.72|18579.72|18579.72|0
1620225720000|2021-05-05 14:42:00|18580.27|18580.27|18587.19|18587.19|18587.19|18587.19|18580.27|18580.27|0
1620225740000|2021-05-05 14:42:20|18586.38|18586.38|18589.41|18589.41|18589.41|18589.41|18586.38|18586.38|0
1620225750000|2021-05-05 14:42:30|18589.61|18589.61|18590.52|18590.52|18590.52|18590.52|18589.61|18589.61|0
1620225760000|2021-05-05 14:42:40|18588.9|18588.9|18588|18588|18588.9|18588.9|18588|18588|0
1620225770000|2021-05-05 14:42:50|18589.1|18589.1|18589.1|18589.1|18589.1|18589.1|18589.1|18589.1|0
1620225780000|2021-05-05 14:43:00|18589.59|18589.59|18590.08|18590.08|18590.08|18590.08|18589.59|18589.59|0
1620225800000|2021-05-05 14:43:20|18590.98|18590.98|18590.98|18590.98|18590.98|18590.98|18590.98|18590.98|0
1620225810000|2021-05-05 14:43:30|18591.89|18591.89|18590.08|18590.08|18591.89|18591.89|18590.08|18590.08|0
1620225820000|2021-05-05 14:43:40|18588.47|18588.47|18588.47|18588.47|18588.47|18588.47|18588.47|18588.47|0
1620225840000|2021-05-05 14:44:00|18588.25|18588.25|18588.25|18588.25|18588.25|18588.25|18588.25|18588.25|0
1620225850000|2021-05-05 14:44:10|18588.74|18588.74|18590.54|18590.54|18590.54|18590.54|18588.74|18588.74|0
1620225880000|2021-05-05 14:44:40|18591.06|18591.06|18591.06|18591.06|18591.06|18591.06|18591.06|18591.06|0
1620225890000|2021-05-05 14:44:50|18590.85|18590.85|18591.36|18591.36|18591.36|18591.36|18590.85|18590.85|0
1620225900000|2021-05-05 14:45:00|18592.78|18592.78|18595.75|18595.75|18595.75|18595.75|18592.78|18592.78|0
1620225910000|2021-05-05 14:45:10|18594.65|18594.65|18595.25|18595.25|18595.4|18595.4|18594.44|18594.44|0
1620225920000|2021-05-05 14:45:20|18596.15|18596.15|18596.66|18596.66|18596.66|18596.66|18596.15|18596.15|0
1620225970000|2021-05-05 14:46:10|18598.08|18598.08|18598.63|18598.63|18598.63|18598.63|18598.08|18598.08|0
1620225980000|2021-05-05 14:46:20|18600.24|18600.24|18604.15|18604.15|18604.15|18604.15|18600.24|18600.24|0
1620225990000|2021-05-05 14:46:30|18605.3|18605.3|18610.36|18610.36|18610.36|18610.36|18603.5|18603.5|0
1620226000000|2021-05-05 14:46:40|18611.78|18611.78|18609.59|18609.59|18611.78|18611.78|18609.59|18609.59|0
1620226020000|2021-05-05 14:47:00|18607.79|18607.79|18607.79|18607.79|18607.79|18607.79|18607.79|18607.79|0
1620226030000|2021-05-05 14:47:10|18606.98|18606.98|18605.02|18605.02|18606.98|18606.98|18605.02|18605.02|0
1620226040000|2021-05-05 14:47:20|18606.98|18606.98|18609.25|18609.25|18609.25|18609.25|18606.98|18606.98|0
1620226050000|2021-05-05 14:47:30|18610.15|18610.15|18614.17|18614.17|18614.17|18614.17|18610.15|18610.15|0
1620226060000|2021-05-05 14:47:40|18614.37|18614.37|18614.37|18614.37|18614.37|18614.37|18614.37|18614.37|0
1620226070000|2021-05-05 14:47:50|18615.52|18615.52|18616.42|18616.42|18616.42|18616.42|18615.52|18615.52|0
1620226080000|2021-05-05 14:48:00|18616.63|18616.63|18616.63|18616.63|18616.63|18616.63|18616.63|18616.63|0
1620226110000|2021-05-05 14:48:30|18617.61|18617.61|18617.61|18617.61|18617.61|18617.61|18617.61|18617.61|0
1620226120000|2021-05-05 14:48:40|18617.09|18617.09|18617.09|18617.09|18617.09|18617.09|18617.09|18617.09|0
1620226140000|2021-05-05 14:49:00|18616.11|18616.11|18615.62|18615.62|18616.11|18616.11|18615.62|18615.62|0
1620226150000|2021-05-05 14:49:10|18617.24|18617.24|18617.24|18617.24|18617.24|18617.24|18617.24|18617.24|0
1620226160000|2021-05-05 14:49:20|18616.33|18616.33|18617.14|18617.14|18617.14|18617.14|18616.33|18616.33|0
1620226170000|2021-05-05 14:49:30|18615.72|18615.72|18615.72|18615.72|18615.72|18615.72|18614.92|18614.92|0
1620226180000|2021-05-05 14:49:40|18615.5|18615.5|18614.7|18614.7|18615.5|18615.5|18614.7|18614.7|0
1620226200000|2021-05-05 14:50:00|18615.19|18615.19|18615.99|18615.99|18615.99|18615.99|18615.19|18615.19|0
1620226210000|2021-05-05 14:50:10|18616.48|18616.48|18616.48|18616.48|18616.48|18616.48|18616.48|18616.48|0
1620226220000|2021-05-05 14:50:20|18617.39|18617.39|18618.8|18618.8|18618.8|18618.8|18617.39|18617.39|0
1620226240000|2021-05-05 14:50:40|18617.9|18617.9|18618.12|18618.12|18618.12|18618.12|18617.9|18617.9|0
1620226290000|2021-05-05 14:51:30|18618.93|18618.93|18617.91|18617.91|18618.93|18618.93|18617.91|18617.91|0
1620226300000|2021-05-05 14:51:40|18616.49|18616.49|18615.49|18615.49|18616.49|18616.49|18615.49|18615.49|0
1620226310000|2021-05-05 14:51:50|18615|18615|18616.96|18616.96|18616.96|18616.96|18615|18615|0
1620226320000|2021-05-05 14:52:00|18616.06|18616.06|18616.06|18616.06|18616.06|18616.06|18616.06|18616.06|0
1620226330000|2021-05-05 14:52:10|18615.57|18615.57|18615.57|18615.57|18615.57|18615.57|18615.57|18615.57|0
1620226350000|2021-05-05 14:52:30|18613.92|18613.92|18612.73|18612.73|18613.92|18613.92|18612.73|18612.73|0
1620226360000|2021-05-05 14:52:40|18611.93|18611.93|18612.15|18612.15|18612.95|18612.95|18611.93|18611.93|0
1620226370000|2021-05-05 14:52:50|18609.58|18609.58|18608.56|18608.56|18609.58|18609.58|18608.56|18608.56|0
1620226400000|2021-05-05 14:53:20|18609.36|18609.36|18606.16|18606.16|18609.36|18609.36|18606.16|18606.16|0
1620226420000|2021-05-05 14:53:40|18605.36|18605.36|18603.53|18603.53|18605.36|18605.36|18603.53|18603.53|0
1620226430000|2021-05-05 14:53:50|18602.62|18602.62|18600.57|18600.57|18603.65|18603.65|18600.57|18600.57|0
1620226450000|2021-05-05 14:54:10|18599.76|18599.76|18599.76|18599.76|18599.76|18599.76|18599.76|18599.76|0
1620226490000|2021-05-05 14:54:50|18601.18|18601.18|18602.81|18602.81|18602.81|18602.81|18601.18|18601.18|0
1620226500000|2021-05-05 14:55:00|18603.62|18603.62|18607.4|18607.4|18607.4|18607.4|18603.62|18603.62|0
1620226510000|2021-05-05 14:55:10|18608.42|18608.42|18608.62|18608.62|18608.62|18608.62|18608.42|18608.42|0
1620226520000|2021-05-05 14:55:20|18607.72|18607.72|18608.04|18608.04|18608.53|18608.53|18607.72|18607.72|0
1620226530000|2021-05-05 14:55:30|18607.53|18607.53|18605.91|18605.91|18607.53|18607.53|18605.91|18605.91|0
1620226540000|2021-05-05 14:55:40|18606.4|18606.4|18606.4|18606.4|18606.4|18606.4|18606.4|18606.4|0
1620226550000|2021-05-05 14:55:50|18606.61|18606.61|18606.61|18606.61|18606.61|18606.61|18606.61|18606.61|0
1620226570000|2021-05-05 14:56:10|18606.81|18606.81|18606.61|18606.61|18606.81|18606.81|18606.61|18606.61|0
1620226590000|2021-05-05 14:56:30|18605.7|18605.7|18605.7|18605.7|18605.7|18605.7|18605.7|18605.7|0
1620226600000|2021-05-05 14:56:40|18606.68|18606.68|18606.4|18606.4|18606.68|18606.68|18606.19|18606.19|0
1620226610000|2021-05-05 14:56:50|18607.38|18607.38|18613.25|18613.25|18613.25|18613.25|18606.89|18606.89|0
1620226620000|2021-05-05 14:57:00|18614.06|18614.06|18614.06|18614.06|18614.06|18614.06|18614.06|18614.06|0
1620226640000|2021-05-05 14:57:20|18612.91|18612.91|18612.01|18612.01|18612.91|18612.91|18612.01|18612.01|0
1620226650000|2021-05-05 14:57:30|18612.81|18612.81|18612.81|18612.81|18612.81|18612.81|18612.81|18612.81|0
1620226660000|2021-05-05 14:57:40|18613.91|18613.91|18616.57|18616.57|18616.57|18616.57|18613.91|18613.91|0
1620226670000|2021-05-05 14:57:50|18617.99|18617.99|18617.99|18617.99|18617.99|18617.99|18617.99|18617.99|0
1620226680000|2021-05-05 14:58:00|18616.89|18616.89|18616.67|18616.67|18616.89|18616.89|18616.67|18616.67|0
1620226690000|2021-05-05 14:58:10|18617.47|18617.47|18617.47|18617.47|18617.47|18617.47|18617.47|18617.47|0
1620226710000|2021-05-05 14:58:30|18616.67|18616.67|18617.47|18617.47|18617.47|18617.47|18616.67|18616.67|0
1620226740000|2021-05-05 14:59:00|18617.96|18617.96|18618.02|18618.02|18618.02|18618.02|18617.47|18617.47|0
1620226750000|2021-05-05 14:59:10|18618.63|18618.63|18623.41|18623.41|18623.41|18623.41|18618.63|18618.63|0
1620226770000|2021-05-05 14:59:30|18622.9|18622.9|18623.1|18623.1|18623.1|18623.1|18622.9|18622.9|0
1620226790000|2021-05-05 14:59:50|18623.91|18623.91|18623.54|18623.54|18623.91|18623.91|18623.1|18623.1|0
1620226800000|2021-05-05 15:00:00|18625.35|18625.35|18637.11|18637.11|18637.11|18637.11|18625.35|18625.35|0
1620226820000|2021-05-05 15:00:20|18636.21|18636.21|18636.21|18636.21|18636.21|18636.21|18636.21|18636.21|0
1620226830000|2021-05-05 15:00:30|18636.72|18636.72|18637.48|18637.48|18638.6|18638.6|18636.72|18636.72|0
1620226840000|2021-05-05 15:00:40|18637.97|18637.97|18638.48|18638.48|18638.48|18638.48|18637.97|18637.97|0
1620226850000|2021-05-05 15:00:50|18640.09|18640.09|18641|18641|18641|18641|18640.09|18640.09|0
1620226860000|2021-05-05 15:01:00|18641.9|18641.9|18639.42|18639.42|18641.9|18641.9|18638.62|18638.62|0
1620226870000|2021-05-05 15:01:10|18638.62|18638.62|18638.62|18638.62|18638.62|18638.62|18638.62|18638.62|0
1620226880000|2021-05-05 15:01:20|18637.73|18637.73|18637.73|18637.73|18637.73|18637.73|18637.73|18637.73|0
1620226900000|2021-05-05 15:01:40|18636.93|18636.93|18635.51|18635.51|18636.93|18636.93|18635.51|18635.51|0
1620226910000|2021-05-05 15:01:50|18636.32|18636.32|18634.91|18634.91|18636.32|18636.32|18634.91|18634.91|0
1620226920000|2021-05-05 15:02:00|18634.42|18634.42|18627.38|18627.38|18634.42|18634.42|18627.38|18627.38|0
1620226930000|2021-05-05 15:02:10|18627.18|18627.18|18627.18|18627.18|18627.18|18627.18|18627.18|18627.18|0
1620226940000|2021-05-05 15:02:20|18626.69|18626.69|18628.3|18628.3|18628.3|18628.3|18626.69|18626.69|0
1620226950000|2021-05-05 15:02:30|18627.75|18627.75|18626.73|18626.73|18627.75|18627.75|18626.73|18626.73|0
1620226960000|2021-05-05 15:02:40|18625.93|18625.93|18625.93|18625.93|18625.93|18625.93|18625.93|18625.93|0
1620226970000|2021-05-05 15:02:50|18625.12|18625.12|18625.12|18625.12|18625.12|18625.12|18625.12|18625.12|0
1620226980000|2021-05-05 15:03:00|18625.33|18625.33|18626.13|18626.13|18626.13|18626.13|18625.33|18625.33|0
1620226990000|2021-05-05 15:03:10|18626.64|18626.64|18626.64|18626.64|18626.64|18626.64|18626.64|18626.64|0
1620227020000|2021-05-05 15:03:40|18628.06|18628.06|18629.96|18629.96|18629.96|18629.96|18628.06|18628.06|0
1620227030000|2021-05-05 15:03:50|18630.77|18630.77|18629.96|18629.96|18630.77|18630.77|18629.96|18629.96|0
1620227040000|2021-05-05 15:04:00|18630.37|18630.37|18631.47|18631.47|18632.08|18632.08|18630.37|18630.37|0
1620227050000|2021-05-05 15:04:10|18629.86|18629.86|18631.51|18631.51|18631.51|18631.51|18629.86|18629.86|0
1620227060000|2021-05-05 15:04:20|18633.12|18633.12|18633.12|18633.12|18633.12|18633.12|18633.12|18633.12|0
1620227090000|2021-05-05 15:04:50|18632.32|18632.32|18631.51|18631.51|18632.32|18632.32|18631.51|18631.51|0
1620227100000|2021-05-05 15:05:00|18630.61|18630.61|18630.61|18630.61|18630.61|18630.61|18630.41|18630.41|0
1620227110000|2021-05-05 15:05:10|18630.1|18630.1|18629.89|18629.89|18630.1|18630.1|18629.89|18629.89|0
1620227150000|2021-05-05 15:05:50|18630.38|18630.38|18630.38|18630.38|18630.38|18630.38|18630.38|18630.38|0
1620227160000|2021-05-05 15:06:00|18631.19|18631.19|18632.44|18632.44|18632.99|18632.99|18631.19|18631.19|0
1620227210000|2021-05-05 15:06:50|18633.54|18633.54|18633.99|18633.99|18633.99|18633.99|18633.54|18633.54|0
1620227220000|2021-05-05 15:07:00|18633.08|18633.08|18633.49|18633.49|18633.49|18633.49|18633.08|18633.08|0
1620227230000|2021-05-05 15:07:10|18633.08|18633.08|18633.08|18633.08|18633.08|18633.08|18633.08|18633.08|0
1620227250000|2021-05-05 15:07:30|18633.99|18633.99|18633.99|18633.99|18633.99|18633.99|18633.99|18633.99|0
1620227260000|2021-05-05 15:07:40|18634.79|18634.79|18637.36|18637.36|18637.36|18637.36|18634.79|18634.79|0
1620227270000|2021-05-05 15:07:50|18640.19|18640.19|18647.86|18647.86|18647.86|18647.86|18640.19|18640.19|0
1620227280000|2021-05-05 15:08:00|18648.07|18648.07|18651.63|18651.63|18651.63|18651.63|18648.07|18648.07|0
1620227290000|2021-05-05 15:08:10|18652.43|18652.43|18652.43|18652.43|18652.98|18652.98|18652.43|18652.43|0
1620227300000|2021-05-05 15:08:20|18652.95|18652.95|18654.75|18654.75|18654.75|18654.75|18652.95|18652.95|0
1620227310000|2021-05-05 15:08:30|18654.2|18654.2|18653.3|18653.3|18654.2|18654.2|18652.49|18652.49|0
1620227340000|2021-05-05 15:09:00|18657.54|18657.54|18656.99|18656.99|18657.54|18657.54|18656.99|18656.99|0
1620227350000|2021-05-05 15:09:10|18655.58|18655.58|18654.22|18654.22|18655.58|18655.58|18654.22|18654.22|0
1620227360000|2021-05-05 15:09:20|18653.67|18653.67|18652.26|18652.26|18653.67|18653.67|18652.26|18652.26|0
1620227370000|2021-05-05 15:09:30|18651.45|18651.45|18651.45|18651.45|18651.45|18651.45|18651.45|18651.45|0
1620227380000|2021-05-05 15:09:40|18651.25|18651.25|18651.25|18651.25|18651.25|18651.25|18650.73|18650.73|0
1620227390000|2021-05-05 15:09:50|18652.05|18652.05|18651.25|18651.25|18652.05|18652.05|18651.25|18651.25|0
1620227400000|2021-05-05 15:10:00|18652.35|18652.35|18651.44|18651.44|18652.35|18652.35|18651.44|18651.44|0
1620227410000|2021-05-05 15:10:10|18651.67|18651.67|18652.57|18652.57|18652.57|18652.57|18651.67|18651.67|0
1620227420000|2021-05-05 15:10:20|18653.55|18653.55|18654.55|18654.55|18654.55|18654.55|18652.94|18652.94|0
1620227430000|2021-05-05 15:10:30|18655.45|18655.45|18655.45|18655.45|18655.45|18655.45|18655.45|18655.45|0
1620227440000|2021-05-05 15:10:40|18655.97|18655.97|18655.97|18655.97|18655.97|18655.97|18655.97|18655.97|0
1620227450000|2021-05-05 15:10:50|18655.42|18655.42|18658.79|18658.79|18658.79|18658.79|18655.42|18655.42|0
1620227460000|2021-05-05 15:11:00|18659.01|18659.01|18658.97|18658.97|18660.38|18660.38|18658.46|18658.46|0
1620227470000|2021-05-05 15:11:10|18659.17|18659.17|18660.73|18660.73|18660.73|18660.73|18659.17|18659.17|0
1620227480000|2021-05-05 15:11:20|18661.63|18661.63|18664.75|18664.75|18664.75|18664.75|18661.63|18661.63|0
1620227490000|2021-05-05 15:11:30|18665.66|18665.66|18665.66|18665.66|18665.66|18665.66|18665.66|18665.66|0
1620227500000|2021-05-05 15:11:40|18665.86|18665.86|18665.86|18665.86|18665.86|18665.86|18665.86|18665.86|0
1620227510000|2021-05-05 15:11:50|18665.35|18665.35|18666.5|18666.5|18666.5|18666.5|18665.35|18665.35|0
1620227520000|2021-05-05 15:12:00|18667.91|18667.91|18686.61|18686.61|18686.61|18686.61|18667.91|18667.91|0
1620227530000|2021-05-05 15:12:10|18687.71|18687.71|18688.92|18688.92|18688.92|18688.92|18687.71|18687.71|0
1620227540000|2021-05-05 15:12:20|18691.14|18691.14|18695.03|18695.03|18695.03|18695.03|18691.14|18691.14|0
1620227550000|2021-05-05 15:12:30|18695.93|18695.93|18698.25|18698.25|18698.25|18698.25|18695.93|18695.93|0
1620227570000|2021-05-05 15:12:50|18698.76|18698.76|18699.2|18699.2|18699.2|18699.2|18698.76|18698.76|0
1620227580000|2021-05-05 15:13:00|18700.1|18700.1|18700.1|18700.1|18700.1|18700.1|18700.1|18700.1|0
1620227590000|2021-05-05 15:13:10|18700.51|18700.51|18710.93|18710.93|18710.93|18710.93|18700.51|18700.51|0
1620227600000|2021-05-05 15:13:20|18712.55|18712.55|18713.41|18713.41|18713.41|18713.41|18712.06|18712.06|0
1620227620000|2021-05-05 15:13:40|18714.83|18714.83|18714.83|18714.83|18716.24|18716.24|18714.83|18714.83|0
1620227630000|2021-05-05 15:13:50|18714.62|18714.62|18714.62|18714.62|18714.62|18714.62|18714.62|18714.62|0
1620227640000|2021-05-05 15:14:00|18712.82|18712.82|18706.8|18706.8|18712.82|18712.82|18706.8|18706.8|0
1620227650000|2021-05-05 15:14:10|18705|18705|18705|18705|18705|18705|18705|18705|0
1620227660000|2021-05-05 15:14:20|18705.55|18705.55|18706.1|18706.1|18706.1|18706.1|18705.55|18705.55|0
1620227680000|2021-05-05 15:14:40|18706.65|18706.65|18706.65|18706.65|18706.65|18706.65|18706.65|18706.65|0
1620227690000|2021-05-05 15:14:50|18706.1|18706.1|18706.1|18706.1|18706.1|18706.1|18706.1|18706.1|0
1620227700000|2021-05-05 15:15:00|18706.3|18706.3|18706.31|18706.31|18706.8|18706.8|18705.49|18705.49|0
1620227710000|2021-05-05 15:15:10|18707.21|18707.21|18706.6|18706.6|18707.21|18707.21|18705.8|18705.8|0
1620227720000|2021-05-05 15:15:20|18707.63|18707.63|18715.01|18715.01|18715.01|18715.01|18707.63|18707.63|0
1620227730000|2021-05-05 15:15:30|18715.57|18715.57|18715.3|18715.3|18715.79|18715.79|18715.3|18715.3|0
1620227740000|2021-05-05 15:15:40|18714.2|18714.2|18711.17|18711.17|18714.2|18714.2|18711.17|18711.17|0
1620227750000|2021-05-05 15:15:50|18711.72|18711.72|18711.23|18711.23|18711.72|18711.72|18711.23|18711.23|0
1620227760000|2021-05-05 15:16:00|18709.62|18709.62|18707.71|18707.71|18709.62|18709.62|18707.71|18707.71|0
1620227770000|2021-05-05 15:16:10|18706.3|18706.3|18703.57|18703.57|18706.3|18706.3|18703.57|18703.57|0
1620227780000|2021-05-05 15:16:20|18703.36|18703.36|18700.11|18700.11|18703.36|18703.36|18700.11|18700.11|0
1620227800000|2021-05-05 15:16:40|18700.62|18700.62|18699.21|18699.21|18700.62|18700.62|18699.21|18699.21|0
1620227810000|2021-05-05 15:16:50|18700.01|18700.01|18699.21|18699.21|18700.01|18700.01|18699.21|18699.21|0
1620227820000|2021-05-05 15:17:00|18698.31|18698.31|18698.31|18698.31|18698.31|18698.31|18698.31|18698.31|0
1620227850000|2021-05-05 15:17:30|18695.89|18695.89|18697.6|18697.6|18697.6|18697.6|18695.89|18695.89|0
1620227860000|2021-05-05 15:17:40|18698.11|18698.11|18698.11|18698.11|18698.11|18698.11|18698.11|18698.11|0
1620227880000|2021-05-05 15:18:00|18699.01|18699.01|18699.91|18699.91|18699.91|18699.91|18699.01|18699.01|0
1620227890000|2021-05-05 15:18:10|18701.33|18701.33|18713.21|18713.21|18713.21|18713.21|18701.33|18701.33|0
1620227910000|2021-05-05 15:18:30|18714.83|18714.83|18714.02|18714.02|18714.83|18714.83|18714.02|18714.02|0
1620227920000|2021-05-05 15:18:40|18713.47|18713.47|18713.96|18713.96|18713.96|18713.96|18713.47|18713.47|0
1620227930000|2021-05-05 15:18:50|18715.38|18715.38|18712.97|18712.97|18716.79|18716.79|18712.97|18712.97|0
1620227950000|2021-05-05 15:19:10|18711.55|18711.55|18711.55|18711.55|18711.55|18711.55|18711.55|18711.55|0
1620227960000|2021-05-05 15:19:20|18712.06|18712.06|18712.06|18712.06|18712.06|18712.06|18712.06|18712.06|0
1620227970000|2021-05-05 15:19:30|18711.16|18711.16|18710.36|18710.36|18711.16|18711.16|18709.55|18709.55|0
1620227990000|2021-05-05 15:19:50|18709.81|18709.81|18709.81|18709.81|18709.81|18709.81|18709.81|18709.81|0
1620228000000|2021-05-05 15:20:00|18710.25|18710.25|18710.25|18710.25|18710.25|18710.25|18710.25|18710.25|0
1620228010000|2021-05-05 15:20:10|18709.44|18709.44|18707.64|18707.64|18709.44|18709.44|18707.64|18707.64|0
1620228020000|2021-05-05 15:20:20|18707.15|18707.15|18700.02|18700.02|18707.15|18707.15|18700.02|18700.02|0
1620228030000|2021-05-05 15:20:30|18700.92|18700.92|18700.92|18700.92|18700.92|18700.92|18700.92|18700.92|0
1620228050000|2021-05-05 15:20:50|18700.52|18700.52|18700.11|18700.11|18700.52|18700.52|18700.11|18700.11|0
1620228060000|2021-05-05 15:21:00|18700.6|18700.6|18701.61|18701.61|18701.61|18701.61|18699.14|18699.14|0
1620228070000|2021-05-05 15:21:10|18701.1|18701.1|18700.55|18700.55|18701.1|18701.1|18700.55|18700.55|0
1620228080000|2021-05-05 15:21:20|18702.16|18702.16|18704.77|18704.77|18704.77|18704.77|18702.16|18702.16|0
1620228090000|2021-05-05 15:21:30|18705.58|18705.58|18706.19|18706.19|18706.19|18706.19|18705.58|18705.58|0
1620228100000|2021-05-05 15:21:40|18706.7|18706.7|18707.6|18707.6|18707.6|18707.6|18706.7|18706.7|0
1620228110000|2021-05-05 15:21:50|18709.02|18709.02|18710.47|18710.47|18710.47|18710.47|18709.02|18709.02|0
1620228120000|2021-05-05 15:22:00|18711.62|18711.62|18714.96|18714.96|18714.96|18714.96|18711.62|18711.62|0
1620228130000|2021-05-05 15:22:10|18715.45|18715.45|18715.45|18715.45|18715.45|18715.45|18714.04|18714.04|0
1620228140000|2021-05-05 15:22:20|18714.9|18714.9|18715.41|18715.41|18715.41|18715.41|18714.9|18714.9|0
1620228150000|2021-05-05 15:22:30|18715.19|18715.19|18714.68|18714.68|18715.19|18715.19|18714.68|18714.68|0
1620228160000|2021-05-05 15:22:40|18714.9|18714.9|18713.75|18713.75|18714.9|18714.9|18713.75|18713.75|0
1620228170000|2021-05-05 15:22:50|18715.36|18715.36|18717.83|18717.83|18718.73|18718.73|18714.87|18714.87|0
1620228180000|2021-05-05 15:23:00|18718.63|18718.63|18716.21|18716.21|18718.63|18718.63|18716.21|18716.21|0
1620228190000|2021-05-05 15:23:10|18715.66|18715.66|18716.56|18716.56|18716.56|18716.56|18715.66|18715.66|0
1620228210000|2021-05-05 15:23:30|18715.66|18715.66|18715.66|18715.66|18715.66|18715.66|18715.66|18715.66|0
1620228220000|2021-05-05 15:23:40|18715.46|18715.46|18715.46|18715.46|18715.46|18715.46|18715.46|18715.46|0
1620228230000|2021-05-05 15:23:50|18716.26|18716.26|18716.74|18716.74|18717.29|18717.29|18716.26|18716.26|0
1620228240000|2021-05-05 15:24:00|18717.54|18717.54|18716.81|18716.81|18717.54|18717.54|18716.01|18716.01|0
1620228260000|2021-05-05 15:24:20|18716.26|18716.26|18715.77|18715.77|18716.26|18716.26|18715.77|18715.77|0
1620228270000|2021-05-05 15:24:30|18715.26|18715.26|18716.16|18716.16|18716.16|18716.16|18715.26|18715.26|0
1620228280000|2021-05-05 15:24:40|18716.97|18716.97|18716.97|18716.97|18717.77|18717.77|18716.97|18716.97|0
1620228290000|2021-05-05 15:24:50|18717.87|18717.87|18717.61|18717.61|18717.87|18717.87|18717.06|18717.06|0
1620228300000|2021-05-05 15:25:00|18717.82|18717.82|18713.52|18713.52|18717.82|18717.82|18713.52|18713.52|0
1620228310000|2021-05-05 15:25:10|18714.07|18714.07|18712.82|18712.82|18714.07|18714.07|18712.01|18712.01|0
1620228320000|2021-05-05 15:25:20|18709.99|18709.99|18709.69|18709.69|18709.99|18709.99|18706.96|18706.96|0
1620228330000|2021-05-05 15:25:30|18711.11|18711.11|18710.11|18710.11|18713.53|18713.53|18710.11|18710.11|0
1620228340000|2021-05-05 15:25:40|18709.3|18709.3|18711.91|18711.91|18712.13|18712.13|18709.3|18709.3|0
1620228350000|2021-05-05 15:25:50|18711.51|18711.51|18714.12|18714.12|18714.12|18714.12|18711.51|18711.51|0
1620228360000|2021-05-05 15:26:00|18715.02|18715.02|18715.02|18715.02|18715.02|18715.02|18715.02|18715.02|0
1620228370000|2021-05-05 15:26:10|18714.8|18714.8|18715.95|18715.95|18715.95|18715.95|18714.8|18714.8|0
1620228380000|2021-05-05 15:26:20|18714.53|18714.53|18714.53|18714.53|18714.53|18714.53|18714.53|18714.53|0
1620228390000|2021-05-05 15:26:30|18714.75|18714.75|18714.75|18714.75|18714.75|18714.75|18714.75|18714.75|0
1620228400000|2021-05-05 15:26:40|18717.27|18717.27|18719.23|18719.23|18720.15|18720.15|18717.27|18717.27|0
1620228420000|2021-05-05 15:27:00|18719.43|18719.43|18716.6|18716.6|18719.43|18719.43|18716.6|18716.6|0
1620228430000|2021-05-05 15:27:10|18715.7|18715.7|18714.4|18714.4|18715.7|18715.7|18714.4|18714.4|0
1620228440000|2021-05-05 15:27:20|18714.95|18714.95|18718.7|18718.7|18718.7|18718.7|18714.95|18714.95|0
1620228450000|2021-05-05 15:27:30|18719.21|18719.21|18719.21|18719.21|18719.21|18719.21|18719.21|18719.21|0
1620228460000|2021-05-05 15:27:40|18719.7|18719.7|18719.7|18719.7|18719.7|18719.7|18719.7|18719.7|0
1620228470000|2021-05-05 15:27:50|18720.51|18720.51|18723.63|18723.63|18723.63|18723.63|18720.51|18720.51|0
1620228490000|2021-05-05 15:28:10|18723.41|18723.41|18722.58|18722.58|18725.32|18725.32|18721.78|18721.78|0
1620228500000|2021-05-05 15:28:20|18722.03|18722.03|18720.62|18720.62|18722.03|18722.03|18720.62|18720.62|0
1620228510000|2021-05-05 15:28:30|18719.81|18719.81|18723.42|18723.42|18723.42|18723.42|18719.81|18719.81|0
1620228520000|2021-05-05 15:28:40|18724.33|18724.33|18724.72|18724.72|18725.23|18725.23|18724.33|18724.33|0
1620228530000|2021-05-05 15:28:50|18723.3|18723.3|18723.61|18723.61|18723.61|18723.61|18722.64|18722.64|0
1620228540000|2021-05-05 15:29:00|18725.22|18725.22|18729.51|18729.51|18729.51|18729.51|18722.74|18722.74|0
1620228550000|2021-05-05 15:29:10|18730.66|18730.66|18739.65|18739.65|18739.65|18739.65|18730.66|18730.66|0
1620228560000|2021-05-05 15:29:20|18739.14|18739.14|18740.04|18740.04|18740.04|18740.04|18739.14|18739.14|0
1620228570000|2021-05-05 15:29:30|18739.14|18739.14|18737.23|18737.23|18739.71|18739.71|18736.43|18736.43|0
1620228580000|2021-05-05 15:29:40|18738.04|18738.04|18736.85|18736.85|18741.77|18741.77|18736.85|18736.85|0
1620228590000|2021-05-05 15:29:50|18736.25|18736.25|18735.1|18735.1|18736.25|18736.25|18732.17|18732.17|0
1620285300000|2021-05-06 07:15:00|18768.52|18768.52|18768.52|18768.52|18768.52|18768.52|18768.52|18768.52|0
1620285310000|2021-05-06 07:15:10|18767.1|18767.1|18769.93|18769.93|18769.93|18769.93|18767.1|18767.1|0
1620285320000|2021-05-06 07:15:20|18774.44|18774.44|18781.12|18781.12|18781.12|18781.12|18774.44|18774.44|0
1620285330000|2021-05-06 07:15:30|18781.93|18781.93|18781.93|18781.93|18781.93|18781.93|18781.93|18781.93|0
1620285340000|2021-05-06 07:15:40|18783.34|18783.34|18782.32|18782.32|18783.34|18783.34|18782.32|18782.32|0
1620285350000|2021-05-06 07:15:50|18779.9|18779.9|18781.31|18781.31|18781.31|18781.31|18779.9|18779.9|0
1620285360000|2021-05-06 07:16:00|18784.14|18784.14|18783.12|18783.12|18784.14|18784.14|18783.12|18783.12|0
1620285370000|2021-05-06 07:16:10|18781.65|18781.65|18782.57|18782.57|18782.57|18782.57|18779.35|18779.35|0
1620285380000|2021-05-06 07:16:20|18781.67|18781.67|18774.72|18774.72|18781.67|18781.67|18774.72|18774.72|0
1620285390000|2021-05-06 07:16:30|18778.33|18778.33|18778.33|18778.33|18778.33|18778.33|18778.33|18778.33|0
1620285410000|2021-05-06 07:16:50|18777.52|18777.52|18778.33|18778.33|18778.33|18778.33|18777.52|18777.52|0
1620285420000|2021-05-06 07:17:00|18781.39|18781.39|18783.2|18783.2|18783.2|18783.2|18781.39|18781.39|0
1620285430000|2021-05-06 07:17:10|18783.75|18783.75|18783.75|18783.75|18783.75|18783.75|18783.75|18783.75|0
1620285440000|2021-05-06 07:17:20|18779.89|18779.89|18774.58|18774.58|18780.8|18780.8|18774.58|18774.58|0
1620285450000|2021-05-06 07:17:30|18774.03|18774.03|18774.03|18774.03|18774.03|18774.03|18774.03|18774.03|0
1620285460000|2021-05-06 07:17:40|18780.34|18780.34|18780.34|18780.34|18780.34|18780.34|18780.34|18780.34|0
1620285470000|2021-05-06 07:17:50|18773.51|18773.51|18772.61|18772.61|18773.51|18773.51|18771.2|18771.2|0
1620285480000|2021-05-06 07:18:00|18769.86|18769.86|18767.44|18767.44|18769.86|18769.86|18767.44|18767.44|0
1620285500000|2021-05-06 07:18:20|18773.76|18773.76|18776.59|18776.59|18776.59|18776.59|18773.76|18773.76|0
1620285510000|2021-05-06 07:18:30|18780.17|18780.17|18780.17|18780.17|18780.17|18780.17|18780.17|18780.17|0
1620285520000|2021-05-06 07:18:40|18781.71|18781.71|18782.22|18782.22|18782.22|18782.22|18780.69|18780.69|0
1620285530000|2021-05-06 07:18:50|18780.17|18780.17|18780.17|18780.17|18780.17|18780.17|18780.17|18780.17|0
1620285540000|2021-05-06 07:19:00|18776.56|18776.56|18779.27|18779.27|18779.27|18779.27|18776.56|18776.56|0
1620285550000|2021-05-06 07:19:10|18781.47|18781.47|18781.47|18781.47|18781.47|18781.47|18781.47|18781.47|0
1620285560000|2021-05-06 07:19:20|18784.55|18784.55|18784.55|18784.55|18784.55|18784.55|18784.55|18784.55|0
1620285570000|2021-05-06 07:19:30|18785.06|18785.06|18792.64|18792.64|18792.64|18792.64|18785.06|18785.06|0
1620285580000|2021-05-06 07:19:40|18799.71|18799.71|18800.74|18800.74|18800.74|18800.74|18799.71|18799.71|0
1620285590000|2021-05-06 07:19:50|18799.32|18799.32|18801.25|18801.25|18801.25|18801.25|18799.32|18799.32|0
1620285600000|2021-05-06 07:20:00|18802.72|18802.72|18805.3|18805.3|18806.33|18806.33|18802.72|18802.72|0
1620285610000|2021-05-06 07:20:10|18806.72|18806.72|18806.72|18806.72|18806.72|18806.72|18806.72|18806.72|0
1620285620000|2021-05-06 07:20:20|18807.7|18807.7|18811.19|18811.19|18811.19|18811.19|18807.7|18807.7|0
1620285630000|2021-05-06 07:20:30|18810.29|18810.29|18811.19|18811.19|18812.09|18812.09|18810.29|18810.29|0
1620285680000|2021-05-06 07:21:20|18812.52|18812.52|18814.72|18814.72|18814.72|18814.72|18812.52|18812.52|0
1620285690000|2021-05-06 07:21:30|18818.75|18818.75|18818.75|18818.75|18818.75|18818.75|18818.75|18818.75|0
1620285700000|2021-05-06 07:21:40|18819.78|18819.78|18830.18|18830.18|18830.18|18830.18|18819.78|18819.78|0
1620285710000|2021-05-06 07:21:50|18840.93|18840.93|18841.14|18841.14|18841.14|18841.14|18840.93|18840.93|0
1620285730000|2021-05-06 07:22:10|18844.36|18844.36|18844.36|18844.36|18844.36|18844.36|18844.36|18844.36|0
1620285740000|2021-05-06 07:22:20|18845.26|18845.26|18845.26|18845.26|18845.26|18845.26|18845.26|18845.26|0
1620285750000|2021-05-06 07:22:30|18846.68|18846.68|18846.68|18846.68|18846.68|18846.68|18843.97|18843.97|0
1620285780000|2021-05-06 07:23:00|18844.87|18844.87|18844.87|18844.87|18844.87|18844.87|18844.87|18844.87|0
1620285790000|2021-05-06 07:23:10|18845.9|18845.9|18845.9|18845.9|18845.9|18845.9|18845.9|18845.9|0
1620285810000|2021-05-06 07:23:30|18847.31|18847.31|18847.31|18847.31|18847.31|18847.31|18847.31|18847.31|0
1620285830000|2021-05-06 07:23:50|18848.92|18848.92|18852.78|18852.78|18852.78|18852.78|18848.92|18848.92|0
1620285840000|2021-05-06 07:24:00|18851.89|18851.89|18851.89|18851.89|18851.89|18851.89|18851.89|18851.89|0
1620285850000|2021-05-06 07:24:10|18852.44|18852.44|18852.96|18852.96|18852.96|18852.96|18852.44|18852.44|0
1620285860000|2021-05-06 07:24:20|18854.61|18854.61|18854.61|18854.61|18854.61|18854.61|18854.61|18854.61|0
1620285870000|2021-05-06 07:24:30|18850.1|18850.1|18849.07|18849.07|18850.1|18850.1|18849.07|18849.07|0
1620285880000|2021-05-06 07:24:40|18851.1|18851.1|18849.09|18849.09|18851.1|18851.1|18849.09|18849.09|0
1620285890000|2021-05-06 07:24:50|18847.28|18847.28|18846.38|18846.38|18847.28|18847.28|18846.38|18846.38|0
1620285900000|2021-05-06 07:25:00|18845.48|18845.48|18833.06|18833.06|18845.48|18845.48|18833.06|18833.06|0
1620285910000|2021-05-06 07:25:10|18833.5|18833.5|18833.5|18833.5|18833.5|18833.5|18833.5|18833.5|0
1620285920000|2021-05-06 07:25:20|18835.92|18835.92|18842.61|18842.61|18842.61|18842.61|18835.92|18835.92|0
1620285930000|2021-05-06 07:25:30|18845.31|18845.31|18846.73|18846.73|18846.73|18846.73|18845.31|18845.31|0
1620285950000|2021-05-06 07:25:50|18844.02|18844.02|18847.63|18847.63|18849.44|18849.44|18844.02|18844.02|0
1620285960000|2021-05-06 07:26:00|18845.98|18845.98|18851.08|18851.08|18851.08|18851.08|18845.98|18845.98|0
1620285970000|2021-05-06 07:26:10|18852.55|18852.55|18852.55|18852.55|18852.55|18852.55|18852.06|18852.06|0
1620285980000|2021-05-06 07:26:20|18859.46|18859.46|18859.46|18859.46|18859.46|18859.46|18859.46|18859.46|0
1620285990000|2021-05-06 07:26:30|18861.87|18861.87|18875.23|18875.23|18875.23|18875.23|18861.87|18861.87|0
1620286000000|2021-05-06 07:26:40|18874.13|18874.13|18874.13|18874.13|18874.13|18874.13|18874.13|18874.13|0
1620286020000|2021-05-06 07:27:00|18873.64|18873.64|18871.64|18871.64|18873.64|18873.64|18871.64|18871.64|0
1620286030000|2021-05-06 07:27:10|18870.17|18870.17|18870.68|18870.68|18870.68|18870.68|18870.17|18870.17|0
1620286040000|2021-05-06 07:27:20|18871.48|18871.48|18874.15|18874.15|18874.7|18874.7|18871.48|18871.48|0
1620286050000|2021-05-06 07:27:30|18872.68|18872.68|18872.74|18872.74|18874.15|18874.15|18872.68|18872.68|0
1620286070000|2021-05-06 07:27:50|18869.44|18869.44|18871.24|18871.24|18871.24|18871.24|18869.44|18869.44|0
1620286090000|2021-05-06 07:28:10|18871.75|18871.75|18874.58|18874.58|18874.58|18874.58|18871.75|18871.75|0
1620286100000|2021-05-06 07:28:20|18874.07|18874.07|18872.34|18872.34|18874.07|18874.07|18871.36|18871.36|0
1620286110000|2021-05-06 07:28:30|18873.99|18873.99|18873.99|18873.99|18873.99|18873.99|18873.99|18873.99|0
1620286130000|2021-05-06 07:28:50|18872.97|18872.97|18873.48|18873.48|18873.48|18873.48|18872.97|18872.97|0
1620286150000|2021-05-06 07:29:10|18874.38|18874.38|18870.78|18870.78|18875.29|18875.29|18870.78|18870.78|0
1620286160000|2021-05-06 07:29:20|18870.29|18870.29|18870.29|18870.29|18870.29|18870.29|18870.29|18870.29|0
1620286170000|2021-05-06 07:29:30|18871.7|18871.7|18871.7|18871.7|18871.7|18871.7|18871.7|18871.7|0
1620286180000|2021-05-06 07:29:40|18871.15|18871.15|18872.05|18872.05|18872.95|18872.95|18871.15|18871.15|0
1620286190000|2021-05-06 07:29:50|18872.95|18872.95|18872.05|18872.05|18872.95|18872.95|18872.05|18872.05|0
1620286200000|2021-05-06 07:30:00|18872.95|18872.95|18872.4|18872.4|18874.97|18874.97|18872.4|18872.4|0
1620286210000|2021-05-06 07:30:10|18870.6|18870.6|18870.93|18870.93|18871.92|18871.92|18870.6|18870.6|0
1620286220000|2021-05-06 07:30:20|18866.69|18866.69|18866.69|18866.69|18866.69|18866.69|18866.69|18866.69|0
1620286230000|2021-05-06 07:30:30|18865.88|18865.88|18865.98|18865.98|18866.88|18866.88|18865.08|18865.08|0
1620286250000|2021-05-06 07:30:50|18868.2|18868.2|18868.2|18868.2|18868.2|18868.2|18868.2|18868.2|0
1620286260000|2021-05-06 07:31:00|18868.86|18868.86|18868.86|18868.86|18868.86|18868.86|18868.86|18868.86|0
1620286270000|2021-05-06 07:31:10|18871.69|18871.69|18880.85|18880.85|18880.85|18880.85|18871.69|18871.69|0
1620286280000|2021-05-06 07:31:20|18881.36|18881.36|18882.74|18882.74|18882.83|18882.83|18881.36|18881.36|0
1620286290000|2021-05-06 07:31:30|18885.44|18885.44|18889.57|18889.57|18889.57|18889.57|18885.44|18885.44|0
1620286300000|2021-05-06 07:31:40|18890.08|18890.08|18892.9|18892.9|18894.95|18894.95|18889.53|18889.53|0
1620286310000|2021-05-06 07:31:50|18893.7|18893.7|18887.32|18887.32|18893.7|18893.7|18887.32|18887.32|0
1620286320000|2021-05-06 07:32:00|18886.81|18886.81|18884.2|18884.2|18886.81|18886.81|18884.2|18884.2|0
1620286330000|2021-05-06 07:32:10|18882.88|18882.88|18883.81|18883.81|18885.18|18885.18|18882.88|18882.88|0
1620286340000|2021-05-06 07:32:20|18884.25|18884.25|18886.05|18886.05|18886.05|18886.05|18884.25|18884.25|0
1620286360000|2021-05-06 07:32:40|18888.76|18888.76|18888.76|18888.76|18888.76|18888.76|18888.76|18888.76|0
1620286370000|2021-05-06 07:32:50|18889.27|18889.27|18888.72|18888.72|18889.27|18889.27|18888.72|18888.72|0
1620286380000|2021-05-06 07:33:00|18889.53|18889.53|18890.08|18890.08|18890.08|18890.08|18889.53|18889.53|0
1620286420000|2021-05-06 07:33:40|18890.74|18890.74|18890.74|18890.74|18890.74|18890.74|18890.74|18890.74|0
1620286440000|2021-05-06 07:34:00|18891.25|18891.25|18887.03|18887.03|18893.25|18893.25|18887.03|18887.03|0
1620286450000|2021-05-06 07:34:10|18891.55|18891.55|18889.39|18889.39|18891.55|18891.55|18889.39|18889.39|0
1620286460000|2021-05-06 07:34:20|18888.88|18888.88|18888.88|18888.88|18888.88|18888.88|18888.88|18888.88|0
1620286470000|2021-05-06 07:34:30|18887.07|18887.07|18887.07|18887.07|18887.07|18887.07|18887.07|18887.07|0
1620286480000|2021-05-06 07:34:40|18889.78|18889.78|18887.97|18887.97|18889.78|18889.78|18887.97|18887.97|0
1620286500000|2021-05-06 07:35:00|18887|18887|18887.48|18887.48|18887.48|18887.48|18887|18887|0
1620286520000|2021-05-06 07:35:20|18888.46|18888.46|18889.64|18889.64|18889.64|18889.64|18888.46|18888.46|0
1620286530000|2021-05-06 07:35:30|18891.05|18891.05|18887.71|18887.71|18891.05|18891.05|18887.71|18887.71|0
1620286550000|2021-05-06 07:35:50|18888.22|18888.22|18888.22|18888.22|18888.22|18888.22|18888.22|18888.22|0
1620286560000|2021-05-06 07:36:00|18887.73|18887.73|18887.2|18887.2|18888.22|18888.22|18887.2|18887.2|0
1620286580000|2021-05-06 07:36:20|18886.69|18886.69|18886.69|18886.69|18886.69|18886.69|18886.69|18886.69|0
1620286590000|2021-05-06 07:36:30|18872.47|18872.47|18871.51|18871.51|18872.47|18872.47|18868.99|18868.99|0
1620286600000|2021-05-06 07:36:40|18871.3|18871.3|18871.51|18871.51|18871.51|18871.51|18871.3|18871.3|0
1620286620000|2021-05-06 07:37:00|18872|18872|18872|18872|18872|18872|18871.39|18871.39|0
1620286630000|2021-05-06 07:37:10|18870.58|18870.58|18870.58|18870.58|18870.58|18870.58|18870.58|18870.58|0
1620286640000|2021-05-06 07:37:20|18868.53|18868.53|18868.53|18868.53|18868.53|18868.53|18868.53|18868.53|0
1620286660000|2021-05-06 07:37:40|18869.95|18869.95|18868.33|18868.33|18869.95|18869.95|18868.33|18868.33|0
1620286670000|2021-05-06 07:37:50|18867.53|18867.53|18867.53|18867.53|18867.53|18867.53|18867.53|18867.53|0
1620286680000|2021-05-06 07:38:00|18867.93|18867.93|18867.93|18867.93|18867.93|18867.93|18867.93|18867.93|0
1620286710000|2021-05-06 07:38:30|18867.73|18867.73|18867.73|18867.73|18867.73|18867.73|18867.73|18867.73|0
1620286720000|2021-05-06 07:38:40|18867.07|18867.07|18867.07|18867.07|18867.07|18867.07|18867.07|18867.07|0
1620286730000|2021-05-06 07:38:50|18865.46|18865.46|18860.35|18860.35|18865.46|18865.46|18858.13|18858.13|0
1620286740000|2021-05-06 07:39:00|18859.33|18859.33|18859.33|18859.33|18859.33|18859.33|18859.33|18859.33|0
1620286750000|2021-05-06 07:39:10|18855.72|18855.72|18853.42|18853.42|18855.72|18855.72|18851.61|18851.61|0
1620286760000|2021-05-06 07:39:20|18852.91|18852.91|18850.83|18850.83|18852.91|18852.91|18850.83|18850.83|0
1620286770000|2021-05-06 07:39:30|18852.64|18852.64|18854.92|18854.92|18854.92|18854.92|18852.64|18852.64|0
1620286800000|2021-05-06 07:40:00|18855.72|18855.72|18855.28|18855.28|18856.23|18856.23|18854.76|18854.76|0
1620286820000|2021-05-06 07:40:20|18853.45|18853.45|18853.65|18853.65|18853.65|18853.65|18853.45|18853.45|0
1620286860000|2021-05-06 07:41:00|18855.28|18855.28|18855.28|18855.28|18855.28|18855.28|18855.28|18855.28|0
1620286870000|2021-05-06 07:41:10|18855.06|18855.06|18857.35|18857.35|18857.35|18857.35|18855.06|18855.06|0
1620286880000|2021-05-06 07:41:20|18856.86|18856.86|18856.86|18856.86|18856.86|18856.86|18856.86|18856.86|0
1620286890000|2021-05-06 07:41:30|18855.06|18855.06|18855.06|18855.06|18855.06|18855.06|18855.06|18855.06|0
1620286920000|2021-05-06 07:42:00|18853.52|18853.52|18853.52|18853.52|18853.52|18853.52|18853.52|18853.52|0
1620286960000|2021-05-06 07:42:40|18856.23|18856.23|18856.23|18856.23|18856.23|18856.23|18856.23|18856.23|0
1620286970000|2021-05-06 07:42:50|18857.21|18857.21|18859.16|18859.16|18859.16|18859.16|18857.21|18857.21|0
1620286980000|2021-05-06 07:43:00|18860.58|18860.58|18870.15|18870.15|18870.15|18870.15|18860.58|18860.58|0
1620286990000|2021-05-06 07:43:10|18871.56|18871.56|18880.41|18880.41|18880.41|18880.41|18871.56|18871.56|0
1620287000000|2021-05-06 07:43:20|18879.5|18879.5|18879.5|18879.5|18879.5|18879.5|18879.5|18879.5|0
1620287010000|2021-05-06 07:43:30|18880.41|18880.41|18880.41|18880.41|18880.41|18880.41|18880.41|18880.41|0
1620287050000|2021-05-06 07:44:10|18880.2|18880.2|18879.1|18879.1|18880.2|18880.2|18879.1|18879.1|0
1620287060000|2021-05-06 07:44:20|18880.21|18880.21|18880.21|18880.21|18880.21|18880.21|18880.21|18880.21|0
1620287080000|2021-05-06 07:44:40|18879.69|18879.69|18878.23|18878.23|18879.69|18879.69|18878.16|18878.16|0
1620287090000|2021-05-06 07:44:50|18879.25|18879.25|18879.86|18879.86|18879.86|18879.86|18879.25|18879.25|0
1620287100000|2021-05-06 07:45:00|18880.88|18880.88|18882.49|18882.49|18882.49|18882.49|18880.88|18880.88|0
1620287110000|2021-05-06 07:45:10|18879.66|18879.66|18880.64|18880.64|18880.64|18880.64|18879.66|18879.66|0
1620287120000|2021-05-06 07:45:20|18878.83|18878.83|18878.83|18878.83|18878.83|18878.83|18878.83|18878.83|0
1620287130000|2021-05-06 07:45:30|18879.5|18879.5|18879.5|18879.5|18879.5|18879.5|18879.5|18879.5|0
1620287150000|2021-05-06 07:45:50|18879.01|18879.01|18878.6|18878.6|18879.01|18879.01|18878.6|18878.6|0
1620287160000|2021-05-06 07:46:00|18877.19|18877.19|18877.19|18877.19|18877.19|18877.19|18877.19|18877.19|0
1620287170000|2021-05-06 07:46:10|18873.55|18873.55|18872.04|18872.04|18873.55|18873.55|18870.43|18870.43|0
1620287180000|2021-05-06 07:46:20|18873.14|18873.14|18873.95|18873.95|18873.95|18873.95|18873.14|18873.14|0
1620287190000|2021-05-06 07:46:30|18873.14|18873.14|18873.14|18873.14|18873.14|18873.14|18873.14|18873.14|0
1620287200000|2021-05-06 07:46:40|18871.73|18871.73|18871.73|18871.73|18871.73|18871.73|18871.73|18871.73|0
1620287210000|2021-05-06 07:46:50|18870.84|18870.84|18868.8|18868.8|18870.84|18870.84|18868.8|18868.8|0
1620287220000|2021-05-06 07:47:00|18867.89|18867.89|18873.75|18873.75|18873.75|18873.75|18867.89|18867.89|0
1620287230000|2021-05-06 07:47:10|18875.55|18875.55|18879.68|18879.68|18879.68|18879.68|18875.55|18875.55|0
1620287240000|2021-05-06 07:47:20|18880.7|18880.7|18882.32|18882.32|18882.32|18882.32|18880.7|18880.7|0
1620287250000|2021-05-06 07:47:30|18881.8|18881.8|18881.41|18881.41|18881.8|18881.8|18880|18880|0
1620287260000|2021-05-06 07:47:40|18882.32|18882.32|18881.51|18881.51|18882.32|18882.32|18881.51|18881.51|0
1620287280000|2021-05-06 07:48:00|18881.02|18881.02|18881.02|18881.02|18881.02|18881.02|18881.02|18881.02|0
1620287300000|2021-05-06 07:48:20|18881.53|18881.53|18882.56|18882.56|18882.56|18882.56|18881.53|18881.53|0
1620287310000|2021-05-06 07:48:30|18883.07|18883.07|18882.87|18882.87|18883.07|18883.07|18882.87|18882.87|0
1620287320000|2021-05-06 07:48:40|18881.06|18881.06|18881.06|18881.06|18881.06|18881.06|18881.06|18881.06|0
1620287340000|2021-05-06 07:49:00|18881.47|18881.47|18881.47|18881.47|18881.47|18881.47|18881.47|18881.47|0
1620287360000|2021-05-06 07:49:20|18883.08|18883.08|18883.08|18883.08|18883.08|18883.08|18883.08|18883.08|0
1620287390000|2021-05-06 07:49:50|18883.59|18883.59|18883.59|18883.59|18883.59|18883.59|18883.59|18883.59|0
1620287400000|2021-05-06 07:50:00|18884|18884|18888.63|18888.63|18888.63|18888.63|18884|18884|0
1620287410000|2021-05-06 07:50:10|18889.78|18889.78|18889.78|18889.78|18889.78|18889.78|18889.78|18889.78|0
1620287420000|2021-05-06 07:50:20|18890.27|18890.27|18890.27|18890.27|18890.27|18890.27|18890.27|18890.27|0
1620287430000|2021-05-06 07:50:30|18889.12|18889.12|18886.82|18886.82|18889.12|18889.12|18886.82|18886.82|0
1620287440000|2021-05-06 07:50:40|18885.92|18885.92|18884.28|18884.28|18885.92|18885.92|18884.28|18884.28|0
1620287450000|2021-05-06 07:50:50|18882.27|18882.27|18880.27|18880.27|18882.78|18882.78|18880.27|18880.27|0
1620287460000|2021-05-06 07:51:00|18879.76|18879.76|18878.34|18878.34|18879.76|18879.76|18877.83|18877.83|0
1620287470000|2021-05-06 07:51:10|18880.15|18880.15|18880.15|18880.15|18880.15|18880.15|18880.15|18880.15|0
1620287490000|2021-05-06 07:51:30|18882.97|18882.97|18882.97|18882.97|18882.97|18882.97|18882.97|18882.97|0
1620287500000|2021-05-06 07:51:40|18881.82|18881.82|18881.82|18881.82|18881.82|18881.82|18881.82|18881.82|0
1620287510000|2021-05-06 07:51:50|18881.01|18881.01|18881.01|18881.01|18881.01|18881.01|18881.01|18881.01|0
1620287520000|2021-05-06 07:52:00|18880.21|18880.21|18875.18|18875.18|18880.21|18880.21|18875.18|18875.18|0
1620287530000|2021-05-06 07:52:10|18874.67|18874.67|18872.74|18872.74|18874.67|18874.67|18872.74|18872.74|0
1620287540000|2021-05-06 07:52:20|18872.54|18872.54|18872.74|18872.74|18872.74|18872.74|18872.54|18872.54|0
1620287550000|2021-05-06 07:52:30|18872.23|18872.23|18872.23|18872.23|18872.23|18872.23|18872.23|18872.23|0
1620287560000|2021-05-06 07:52:40|18872.44|18872.44|18872.44|18872.44|18872.44|18872.44|18872.44|18872.44|0
1620287570000|2021-05-06 07:52:50|18870.22|18870.22|18863.3|18863.3|18870.22|18870.22|18863.3|18863.3|0
1620287580000|2021-05-06 07:53:00|18861.5|18861.5|18858.79|18858.79|18861.5|18861.5|18858.79|18858.79|0
1620287590000|2021-05-06 07:53:10|18858.57|18858.57|18858.57|18858.57|18858.57|18858.57|18857.67|18857.67|0
1620287600000|2021-05-06 07:53:20|18859.47|18859.47|18859.66|18859.66|18860.37|18860.37|18859.47|18859.47|0
1620287610000|2021-05-06 07:53:30|18859.17|18859.17|18858.68|18858.68|18859.17|18859.17|18858.19|18858.19|0
1620287630000|2021-05-06 07:53:50|18862.93|18862.93|18862.93|18862.93|18862.93|18862.93|18862.93|18862.93|0
1620287650000|2021-05-06 07:54:10|18861|18861|18860.37|18860.37|18861|18861|18860.37|18860.37|0
1620287660000|2021-05-06 07:54:20|18859.36|18859.36|18859.36|18859.36|18859.36|18859.36|18859.36|18859.36|0
1620287690000|2021-05-06 07:54:50|18859.14|18859.14|18858.24|18858.24|18859.14|18859.14|18858.24|18858.24|0
1620287700000|2021-05-06 07:55:00|18855.41|18855.41|18854.67|18854.67|18855.41|18855.41|18854.67|18854.67|0
1620287720000|2021-05-06 07:55:20|18854.16|18854.16|18847.21|18847.21|18854.16|18854.16|18847.21|18847.21|0
1620287730000|2021-05-06 07:55:30|18848.31|18848.31|18847.41|18847.41|18848.31|18848.31|18847.41|18847.41|0
1620287740000|2021-05-06 07:55:40|18846|18846|18846|18846|18846|18846|18846|18846|0
1620287750000|2021-05-06 07:55:50|18844.38|18844.38|18844.38|18844.38|18844.38|18844.38|18844.38|18844.38|0
1620287770000|2021-05-06 07:56:10|18848.63|18848.63|18846.31|18846.31|18848.63|18848.63|18846.31|18846.31|0
1620287780000|2021-05-06 07:56:20|18845.41|18845.41|18845.41|18845.41|18845.41|18845.41|18845.41|18845.41|0
1620287800000|2021-05-06 07:56:40|18843.76|18843.76|18843.76|18843.76|18843.76|18843.76|18843.76|18843.76|0
1620287820000|2021-05-06 07:57:00|18845.41|18845.41|18843.83|18843.83|18845.41|18845.41|18843.83|18843.83|0
1620287850000|2021-05-06 07:57:30|18843.03|18843.03|18843.03|18843.03|18843.03|18843.03|18843.03|18843.03|0
1620287860000|2021-05-06 07:57:40|18841.93|18841.93|18841.93|18841.93|18841.93|18841.93|18841.93|18841.93|0
1620287870000|2021-05-06 07:57:50|18843.34|18843.34|18842.44|18842.44|18843.34|18843.34|18842.44|18842.44|0
1620287880000|2021-05-06 07:58:00|18840|18840|18841.41|18841.41|18841.41|18841.41|18840|18840|0
1620287900000|2021-05-06 07:58:20|18841.21|18841.21|18841.21|18841.21|18841.21|18841.21|18841.21|18841.21|0
1620287920000|2021-05-06 07:58:40|18842.63|18842.63|18840.5|18840.5|18842.63|18842.63|18840.5|18840.5|0
1620287930000|2021-05-06 07:58:50|18838.58|18838.58|18836.77|18836.77|18838.58|18838.58|18836.77|18836.77|0
1620287940000|2021-05-06 07:59:00|18837.67|18837.67|18837.67|18837.67|18837.67|18837.67|18837.67|18837.67|0
1620287950000|2021-05-06 07:59:10|18839.21|18839.21|18838.33|18838.33|18839.94|18839.94|18838.33|18838.33|0
1620287960000|2021-05-06 07:59:20|18840.13|18840.13|18840.13|18840.13|18840.13|18840.13|18840.13|18840.13|0
1620287980000|2021-05-06 07:59:40|18841.04|18841.04|18841.26|18841.26|18841.26|18841.26|18841.04|18841.04|0
1620288000000|2021-05-06 08:00:00|18840.75|18840.75|18840.75|18840.75|18840.75|18840.75|18840.75|18840.75|0
1620288010000|2021-05-06 08:00:10|18840.52|18840.52|18845.87|18845.87|18845.87|18845.87|18840.52|18840.52|0
1620288020000|2021-05-06 08:00:20|18847.67|18847.67|18850.9|18850.9|18850.9|18850.9|18847.67|18847.67|0
1620288050000|2021-05-06 08:00:50|18852.43|18852.43|18859.73|18859.73|18860.54|18860.54|18852.43|18852.43|0
1620288060000|2021-05-06 08:01:00|18861.88|18861.88|18870.86|18870.86|18870.86|18870.86|18861.47|18861.47|0
1620288070000|2021-05-06 08:01:10|18871.67|18871.67|18872.47|18872.47|18872.47|18872.47|18871.67|18871.67|0
1620288080000|2021-05-06 08:01:20|18872.98|18872.98|18872.98|18872.98|18872.98|18872.98|18872.98|18872.98|0
1620288090000|2021-05-06 08:01:30|18871.67|18871.67|18876.42|18876.42|18876.42|18876.42|18870.76|18870.76|0
1620288100000|2021-05-06 08:01:40|18878.72|18878.72|18878.72|18878.72|18878.72|18878.72|18878.72|18878.72|0
1620288110000|2021-05-06 08:01:50|18879.23|18879.23|18879.23|18879.23|18879.23|18879.23|18879.23|18879.23|0
1620288120000|2021-05-06 08:02:00|18880.14|18880.14|18880.14|18880.14|18880.14|18880.14|18880.14|18880.14|0
1620288130000|2021-05-06 08:02:10|18879.62|18879.62|18879.62|18879.62|18879.62|18879.62|18879.62|18879.62|0
1620288140000|2021-05-06 08:02:20|18880.14|18880.14|18880.14|18880.14|18880.14|18880.14|18880.14|18880.14|0
1620288150000|2021-05-06 08:02:30|18881.04|18881.04|18881.04|18881.04|18881.04|18881.04|18881.04|18881.04|0
1620288180000|2021-05-06 08:03:00|18880.53|18880.53|18882.18|18882.18|18882.18|18882.18|18880.53|18880.53|0
1620288190000|2021-05-06 08:03:10|18883.65|18883.65|18883.65|18883.65|18883.65|18883.65|18883.65|18883.65|0
1620288200000|2021-05-06 08:03:20|18884.55|18884.55|18884.55|18884.55|18884.55|18884.55|18884.55|18884.55|0
1620288210000|2021-05-06 08:03:30|18885.3|18885.3|18884.39|18884.39|18885.3|18885.3|18884.39|18884.39|0
1620288220000|2021-05-06 08:03:40|18886.01|18886.01|18886.01|18886.01|18886.01|18886.01|18886.01|18886.01|0
1620288230000|2021-05-06 08:03:50|18884.59|18884.59|18884.59|18884.59|18884.59|18884.59|18884.59|18884.59|0
1620288240000|2021-05-06 08:04:00|18883.57|18883.57|18883.08|18883.08|18883.57|18883.57|18883.08|18883.08|0
1620288260000|2021-05-06 08:04:20|18884.88|18884.88|18885.91|18885.91|18885.91|18885.91|18884.88|18884.88|0
1620288280000|2021-05-06 08:04:40|18886.4|18886.4|18886.4|18886.4|18886.4|18886.4|18886.4|18886.4|0
1620288300000|2021-05-06 08:05:00|18888.2|18888.2|18899.02|18899.02|18899.02|18899.02|18888.2|18888.2|0
1620288310000|2021-05-06 08:05:10|18901.43|18901.43|18901.43|18901.43|18901.43|18901.43|18901.43|18901.43|0
1620288330000|2021-05-06 08:05:30|18900.92|18900.92|18900.92|18900.92|18900.92|18900.92|18900.92|18900.92|0
1620288340000|2021-05-06 08:05:40|18902.34|18902.34|18900|18900|18902.34|18902.34|18899.51|18899.51|0
1620288350000|2021-05-06 08:05:50|18900.66|18900.66|18903.47|18903.47|18903.47|18903.47|18900.66|18900.66|0
1620288360000|2021-05-06 08:06:00|18907.08|18907.08|18907.08|18907.08|18907.08|18907.08|18907.08|18907.08|0
1620288370000|2021-05-06 08:06:10|18906.18|18906.18|18906.18|18906.18|18906.18|18906.18|18906.18|18906.18|0
1620288380000|2021-05-06 08:06:20|18907.08|18907.08|18915.87|18915.87|18916.31|18916.31|18907.08|18907.08|0
1620288390000|2021-05-06 08:06:30|18914.06|18914.06|18915.04|18915.04|18915.04|18915.04|18914.06|18914.06|0
1620288410000|2021-05-06 08:06:50|18915.55|18915.55|18918.78|18918.78|18918.78|18918.78|18915.55|18915.55|0
1620288420000|2021-05-06 08:07:00|18920.19|18920.19|18922.49|18922.49|18922.49|18922.49|18920.19|18920.19|0
1620288440000|2021-05-06 08:07:20|18919.24|18919.24|18911.93|18911.93|18919.24|18919.24|18911.93|18911.93|0
1620288470000|2021-05-06 08:07:50|18914.35|18914.35|18914.35|18914.35|18914.35|18914.35|18914.35|18914.35|0
1620288480000|2021-05-06 08:08:00|18913.54|18913.54|18913.54|18913.54|18913.54|18913.54|18913.54|18913.54|0
1620288500000|2021-05-06 08:08:20|18914.96|18914.96|18917.2|18917.2|18917.2|18917.2|18914.96|18914.96|0
1620288550000|2021-05-06 08:09:10|18916.4|18916.4|18915.59|18915.59|18916.4|18916.4|18915.59|18915.59|0
1620288590000|2021-05-06 08:09:50|18916.25|18916.25|18916.25|18916.25|18916.25|18916.25|18916.25|18916.25|0
1620288600000|2021-05-06 08:10:00|18913.83|18913.83|18915.25|18915.25|18915.25|18915.25|18913.83|18913.83|0
1620288610000|2021-05-06 08:10:10|18915.86|18915.86|18915.86|18915.86|18915.86|18915.86|18915.86|18915.86|0
1620288630000|2021-05-06 08:10:30|18915.31|18915.31|18915.31|18915.31|18915.31|18915.31|18915.31|18915.31|0
1620288650000|2021-05-06 08:10:50|18913.98|18913.98|18913.98|18913.98|18913.98|18913.98|18913.98|18913.98|0
1620288660000|2021-05-06 08:11:00|18912.33|18912.33|18912.33|18912.33|18912.33|18912.33|18912.33|18912.33|0
1620288690000|2021-05-06 08:11:30|18912.99|18912.99|18912.99|18912.99|18912.99|18912.99|18912.99|18912.99|0
1620288700000|2021-05-06 08:11:40|18912.19|18912.19|18912.19|18912.19|18912.19|18912.19|18912.19|18912.19|0
1620288720000|2021-05-06 08:12:00|18909.48|18909.48|18909.17|18909.17|18909.77|18909.77|18909.17|18909.17|0
1620288760000|2021-05-06 08:12:40|18908.07|18908.07|18908.29|18908.29|18908.29|18908.29|18908.07|18908.07|0
1620288770000|2021-05-06 08:12:50|18909.19|18909.19|18909.19|18909.19|18909.19|18909.19|18909.19|18909.19|0
1620288780000|2021-05-06 08:13:00|18908.29|18908.29|18907.26|18907.26|18908.29|18908.29|18907.26|18907.26|0
1620288800000|2021-05-06 08:13:20|18907.77|18907.77|18906.36|18906.36|18907.77|18907.77|18906.36|18906.36|0
1620288820000|2021-05-06 08:13:40|18905.55|18905.55|18905.55|18905.55|18905.55|18905.55|18905.55|18905.55|0
1620288830000|2021-05-06 08:13:50|18904.53|18904.53|18904.53|18904.53|18904.53|18904.53|18904.53|18904.53|0
1620288850000|2021-05-06 08:14:10|18903.72|18903.72|18903.72|18903.72|18903.72|18903.72|18903.72|18903.72|0
1620288860000|2021-05-06 08:14:20|18905.19|18905.19|18905.19|18905.19|18905.19|18905.19|18905.19|18905.19|0
1620288870000|2021-05-06 08:14:30|18904.7|18904.7|18903.72|18903.72|18905.19|18905.19|18903.23|18903.23|0
1620288890000|2021-05-06 08:14:50|18902.74|18902.74|18901.84|18901.84|18902.74|18902.74|18901.84|18901.84|0
1620288900000|2021-05-06 08:15:00|18900.94|18900.94|18901.84|18901.84|18901.84|18901.84|18900.94|18900.94|0
1620288910000|2021-05-06 08:15:10|18901.35|18901.35|18899.13|18899.13|18901.35|18901.35|18899.13|18899.13|0
1620288920000|2021-05-06 08:15:20|18898.91|18898.91|18898.4|18898.4|18898.91|18898.91|18898.4|18898.4|0
1620288930000|2021-05-06 08:15:30|18897.79|18897.79|18896.37|18896.37|18898.28|18898.28|18896.37|18896.37|0
1620288940000|2021-05-06 08:15:40|18892.61|18892.61|18890.06|18890.06|18892.61|18892.61|18888.65|18888.65|0
1620288950000|2021-05-06 08:15:50|18889.86|18889.86|18889.65|18889.65|18889.86|18889.86|18889.65|18889.65|0
1620288960000|2021-05-06 08:16:00|18888.85|18888.85|18887.89|18887.89|18888.85|18888.85|18887.89|18887.89|0
1620288970000|2021-05-06 08:16:10|18886.09|18886.09|18886.09|18886.09|18886.09|18886.09|18886.09|18886.09|0
1620288980000|2021-05-06 08:16:20|18885.54|18885.54|18884.56|18884.56|18885.54|18885.54|18884.56|18884.56|0
1620289030000|2021-05-06 08:17:10|18886.17|18886.17|18886.72|18886.72|18886.72|18886.72|18886.17|18886.17|0
1620289050000|2021-05-06 08:17:30|18886.28|18886.28|18881.22|18881.22|18886.28|18886.28|18881.22|18881.22|0
1620289060000|2021-05-06 08:17:40|18880.32|18880.32|18876.37|18876.37|18880.32|18880.32|18876.37|18876.37|0
1620289070000|2021-05-06 08:17:50|18877.35|18877.35|18876.86|18876.86|18877.35|18877.35|18876.86|18876.86|0
1620289080000|2021-05-06 08:18:00|18876.05|18876.05|18874.44|18874.44|18876.05|18876.05|18874.44|18874.44|0
1620289090000|2021-05-06 08:18:10|18874.22|18874.22|18874.22|18874.22|18874.22|18874.22|18874.22|18874.22|0
1620289100000|2021-05-06 08:18:20|18872.61|18872.61|18872.61|18872.61|18872.61|18872.61|18872.61|18872.61|0
1620289110000|2021-05-06 08:18:30|18873.1|18873.1|18873.1|18873.1|18873.1|18873.1|18873.1|18873.1|0
1620289130000|2021-05-06 08:18:50|18872.44|18872.44|18871.93|18871.93|18872.44|18872.44|18871.41|18871.41|0
1620289150000|2021-05-06 08:19:10|18870.83|18870.83|18870.83|18870.83|18870.83|18870.83|18870.83|18870.83|0
1620289210000|2021-05-06 08:20:10|18869.41|18869.41|18868.61|18868.61|18869.41|18869.41|18868.61|18868.61|0
1620289220000|2021-05-06 08:20:20|18868.12|18868.12|18868.12|18868.12|18868.12|18868.12|18868.12|18868.12|0
1620289260000|2021-05-06 08:21:00|18869.22|18869.22|18869.22|18869.22|18869.22|18869.22|18869.22|18869.22|0
1620289280000|2021-05-06 08:21:20|18870.83|18870.83|18870.83|18870.83|18870.83|18870.83|18870.83|18870.83|0
1620289290000|2021-05-06 08:21:30|18871.32|18871.32|18871.81|18871.81|18871.81|18871.81|18871.32|18871.32|0
1620289300000|2021-05-06 08:21:40|18870|18870|18869.1|18869.1|18870|18870|18869.1|18869.1|0
1620289310000|2021-05-06 08:21:50|18868.3|18868.3|18867.39|18867.39|18868.3|18868.3|18867.39|18867.39|0
1620289320000|2021-05-06 08:22:00|18866.49|18866.49|18866.49|18866.49|18866.49|18866.49|18866.49|18866.49|0
1620289330000|2021-05-06 08:22:10|18865.68|18865.68|18865.68|18865.68|18865.68|18865.68|18865.68|18865.68|0
1620289340000|2021-05-06 08:22:20|18869.29|18869.29|18869.81|18869.81|18870.71|18870.71|18869.29|18869.29|0
1620289380000|2021-05-06 08:23:00|18868.34|18868.34|18868.34|18868.34|18868.34|18868.34|18868.34|18868.34|0
1620289390000|2021-05-06 08:23:10|18865.51|18865.51|18865.51|18865.51|18865.51|18865.51|18865.51|18865.51|0
1620289400000|2021-05-06 08:23:20|18861.9|18861.9|18861.9|18861.9|18861.9|18861.9|18861.9|18861.9|0
1620289420000|2021-05-06 08:23:40|18862.8|18862.8|18863.31|18863.31|18863.31|18863.31|18862.8|18862.8|0
1620289440000|2021-05-06 08:24:00|18862.5|18862.5|18862.5|18862.5|18862.94|18862.94|18861.45|18861.45|0
1620289460000|2021-05-06 08:24:20|18863.53|18863.53|18863.53|18863.53|18863.53|18863.53|18863.53|18863.53|0
1620289480000|2021-05-06 08:24:40|18864.43|18864.43|18868.96|18868.96|18868.96|18868.96|18864.43|18864.43|0
1620289510000|2021-05-06 08:25:10|18869.47|18869.47|18869.47|18869.47|18869.47|18869.47|18869.47|18869.47|0
1620289520000|2021-05-06 08:25:20|18869.86|18869.86|18869.86|18869.86|18869.86|18869.86|18869.86|18869.86|0
1620289540000|2021-05-06 08:25:40|18871.28|18871.28|18874.97|18874.97|18875.52|18875.52|18871.28|18871.28|0
1620289580000|2021-05-06 08:26:20|18873.55|18873.55|18874.97|18874.97|18874.97|18874.97|18873.55|18873.55|0
1620289590000|2021-05-06 08:26:30|18875.87|18875.87|18875.87|18875.87|18875.87|18875.87|18875.87|18875.87|0
1620289630000|2021-05-06 08:27:10|18876.42|18876.42|18876.42|18876.42|18876.42|18876.42|18876.42|18876.42|0
1620289660000|2021-05-06 08:27:40|18877.32|18877.32|18880.03|18880.03|18880.03|18880.03|18877.32|18877.32|0
1620289670000|2021-05-06 08:27:50|18881.09|18881.09|18883.21|18883.21|18883.21|18883.21|18881.09|18881.09|0
1620289680000|2021-05-06 08:28:00|18884.02|18884.02|18885.41|18885.41|18885.8|18885.8|18884.02|18884.02|0
1620289690000|2021-05-06 08:28:10|18887.61|18887.61|18887.61|18887.61|18887.61|18887.61|18887.61|18887.61|0
1620289700000|2021-05-06 08:28:20|18888.13|18888.13|18886.22|18886.22|18888.13|18888.13|18886.22|18886.22|0
1620289710000|2021-05-06 08:28:30|18892.17|18892.17|18892.17|18892.17|18892.17|18892.17|18892.17|18892.17|0
1620289720000|2021-05-06 08:28:40|18892.66|18892.66|18892.66|18892.66|18892.66|18892.66|18892.66|18892.66|0
1620289750000|2021-05-06 08:29:10|18891.64|18891.64|18891.64|18891.64|18891.64|18891.64|18891.64|18891.64|0
1620289770000|2021-05-06 08:29:30|18892.96|18892.96|18892.96|18892.96|18892.96|18892.96|18892.96|18892.96|0
1620289810000|2021-05-06 08:30:10|18887.62|18887.62|18887.21|18887.21|18887.62|18887.62|18887.01|18887.01|0
1620289820000|2021-05-06 08:30:20|18886.06|18886.06|18881.93|18881.93|18886.06|18886.06|18881.38|18881.38|0
1620289830000|2021-05-06 08:30:30|18881.03|18881.03|18878.31|18878.31|18881.03|18881.03|18878.31|18878.31|0
1620289860000|2021-05-06 08:31:00|18879.21|18879.21|18875.69|18875.69|18879.21|18879.21|18875.69|18875.69|0
1620289870000|2021-05-06 08:31:10|18878.52|18878.52|18879.42|18879.42|18879.42|18879.42|18878.52|18878.52|0
1620289880000|2021-05-06 08:31:20|18879.97|18879.97|18882.61|18882.61|18882.61|18882.61|18879.97|18879.97|0
1620289890000|2021-05-06 08:31:30|18883.42|18883.42|18883.93|18883.93|18883.93|18883.93|18883.42|18883.42|0
1620289910000|2021-05-06 08:31:50|18884.83|18884.83|18885.73|18885.73|18885.73|18885.73|18884.83|18884.83|0
1620289920000|2021-05-06 08:32:00|18884.32|18884.32|18883.81|18883.81|18884.32|18884.32|18883.29|18883.29|0
1620289950000|2021-05-06 08:32:30|18884.71|18884.71|18885.61|18885.61|18885.61|18885.61|18884.71|18884.71|0
1620289970000|2021-05-06 08:32:50|18885.12|18885.12|18885.12|18885.12|18885.12|18885.12|18885.12|18885.12|0
1620289990000|2021-05-06 08:33:10|18884.68|18884.68|18884.68|18884.68|18884.68|18884.68|18884.68|18884.68|0
1620290010000|2021-05-06 08:33:30|18885.58|18885.58|18885.78|18885.78|18885.78|18885.78|18884.87|18884.87|0
1620290040000|2021-05-06 08:34:00|18887.43|18887.43|18887.43|18887.43|18887.43|18887.43|18887.43|18887.43|0
1620290050000|2021-05-06 08:34:10|18888.41|18888.41|18888.41|18888.41|18888.41|18888.41|18888.41|18888.41|0
1620290060000|2021-05-06 08:34:20|18887.6|18887.6|18887.09|18887.09|18887.6|18887.6|18887.09|18887.09|0
1620290070000|2021-05-06 08:34:30|18886.6|18886.6|18887.4|18887.4|18887.4|18887.4|18886.6|18886.6|0
1620290080000|2021-05-06 08:34:40|18885.75|18885.75|18887.88|18887.88|18887.88|18887.88|18885.75|18885.75|0
1620290090000|2021-05-06 08:34:50|18886.85|18886.85|18886.85|18886.85|18886.85|18886.85|18886.85|18886.85|0
1620290100000|2021-05-06 08:35:00|18887.36|18887.36|18887.36|18887.36|18887.36|18887.36|18887.36|18887.36|0
1620290110000|2021-05-06 08:35:10|18888.27|18888.27|18887.36|18887.36|18888.27|18888.27|18887.36|18887.36|0
1620290170000|2021-05-06 08:36:10|18884.66|18884.66|18884.66|18884.66|18884.66|18884.66|18884.66|18884.66|0
1620290180000|2021-05-06 08:36:20|18883.24|18883.24|18883.24|18883.24|18883.24|18883.24|18883.24|18883.24|0
1620290230000|2021-05-06 08:37:10|18885.05|18885.05|18885.05|18885.05|18885.05|18885.05|18885.05|18885.05|0
1620290240000|2021-05-06 08:37:20|18886.85|18886.85|18886.85|18886.85|18886.85|18886.85|18886.85|18886.85|0
1620290270000|2021-05-06 08:37:50|18884.15|18884.15|18875|18875|18884.15|18884.15|18875|18875|0
1620290280000|2021-05-06 08:38:00|18875.9|18875.9|18872.97|18872.97|18875.9|18875.9|18872.97|18872.97|0
1620290290000|2021-05-06 08:38:10|18870.14|18870.14|18869.92|18869.92|18870.14|18870.14|18869.7|18869.7|0
1620290300000|2021-05-06 08:38:20|18870.82|18870.82|18872.14|18872.14|18872.63|18872.63|18870.82|18870.82|0
1620290310000|2021-05-06 08:38:30|18872.36|18872.36|18872.87|18872.87|18872.87|18872.87|18872.36|18872.36|0
1620290320000|2021-05-06 08:38:40|18877.31|18877.31|18878.94|18878.94|18878.94|18878.94|18877.31|18877.31|0
1620290330000|2021-05-06 08:38:50|18879.85|18879.85|18879.85|18879.85|18879.85|18879.85|18879.85|18879.85|0
1620290340000|2021-05-06 08:39:00|18880.4|18880.4|18878.98|18878.98|18880.4|18880.4|18878.98|18878.98|0
1620290350000|2021-05-06 08:39:10|18878.49|18878.49|18876.05|18876.05|18878.49|18878.49|18876.05|18876.05|0
1620290370000|2021-05-06 08:39:30|18876.26|18876.26|18876.26|18876.26|18876.26|18876.26|18876.26|18876.26|0
1620290380000|2021-05-06 08:39:40|18875.74|18875.74|18875.74|18875.74|18875.74|18875.74|18875.74|18875.74|0
1620290390000|2021-05-06 08:39:50|18871.23|18871.23|18871.23|18871.23|18871.23|18871.23|18871.23|18871.23|0
1620290400000|2021-05-06 08:40:00|18869.73|18869.73|18866.31|18866.31|18869.73|18869.73|18866.31|18866.31|0
1620290460000|2021-05-06 08:41:00|18865.5|18865.5|18861.82|18861.82|18865.5|18865.5|18861.82|18861.82|0
1620290470000|2021-05-06 08:41:10|18859.79|18859.79|18856.44|18856.44|18859.79|18859.79|18855.93|18855.93|0
1620290490000|2021-05-06 08:41:30|18856.64|18856.64|18856.64|18856.64|18856.64|18856.64|18856.64|18856.64|0
1620290510000|2021-05-06 08:41:50|18856.24|18856.24|18856.5|18856.5|18856.85|18856.85|18856.03|18856.03|0
1620290520000|2021-05-06 08:42:00|18857.31|18857.31|18857.31|18857.31|18857.31|18857.31|18857.31|18857.31|0
1620290530000|2021-05-06 08:42:10|18858.33|18858.33|18858.33|18858.33|18858.33|18858.33|18858.33|18858.33|0
1620290540000|2021-05-06 08:42:20|18858.85|18858.85|18858.85|18858.85|18858.85|18858.85|18858.85|18858.85|0
1620290550000|2021-05-06 08:42:30|18860.5|18860.5|18860.5|18860.5|18860.5|18860.5|18860.5|18860.5|0
1620290560000|2021-05-06 08:42:40|18859.78|18859.78|18859.87|18859.87|18859.87|18859.87|18858.97|18858.97|0
1620290570000|2021-05-06 08:42:50|18860.78|18860.78|18860.78|18860.78|18860.78|18860.78|18860.78|18860.78|0
1620290580000|2021-05-06 08:43:00|18862.19|18862.19|18862.19|18862.19|18862.19|18862.19|18862.19|18862.19|0
1620290590000|2021-05-06 08:43:10|18862.39|18862.39|18862.39|18862.39|18862.39|18862.39|18862.39|18862.39|0
1620290600000|2021-05-06 08:43:20|18862.91|18862.91|18864.71|18864.71|18864.71|18864.71|18862.3|18862.3|0
1620290610000|2021-05-06 08:43:30|18865.16|18865.16|18865.16|18865.16|18865.16|18865.16|18865.16|18865.16|0
1620290690000|2021-05-06 08:44:50|18866.57|18866.57|18872.88|18872.88|18872.88|18872.88|18866.57|18866.57|0
1620290710000|2021-05-06 08:45:10|18873.98|18873.98|18873.98|18873.98|18873.98|18873.98|18873.98|18873.98|0
1620290720000|2021-05-06 08:45:20|18873.43|18873.43|18873.43|18873.43|18873.43|18873.43|18873.43|18873.43|0
1620290730000|2021-05-06 08:45:30|18873.23|18873.23|18867.27|18867.27|18873.23|18873.23|18867.27|18867.27|0
1620290760000|2021-05-06 08:46:00|18865.66|18865.66|18861.73|18861.73|18865.66|18865.66|18859.73|18859.73|0
1620290790000|2021-05-06 08:46:30|18861.18|18861.18|18861.18|18861.18|18861.18|18861.18|18861.18|18861.18|0
1620290800000|2021-05-06 08:46:40|18860.38|18860.38|18860.38|18860.38|18860.38|18860.38|18860.38|18860.38|0
1620290810000|2021-05-06 08:46:50|18860.87|18860.87|18859.89|18859.89|18860.87|18860.87|18859.89|18859.89|0
1620290830000|2021-05-06 08:47:10|18858.79|18858.79|18854.54|18854.54|18858.79|18858.79|18854.54|18854.54|0
1620290860000|2021-05-06 08:47:40|18854.75|18854.75|18856.55|18856.55|18856.55|18856.55|18854.75|18854.75|0
1620290870000|2021-05-06 08:47:50|18855.65|18855.65|18855.65|18855.65|18855.65|18855.65|18855.65|18855.65|0
1620290880000|2021-05-06 08:48:00|18855.85|18855.85|18855.85|18855.85|18855.85|18855.85|18855.85|18855.85|0
1620290900000|2021-05-06 08:48:20|18854.83|18854.83|18854.83|18854.83|18854.83|18854.83|18854.83|18854.83|0
1620290930000|2021-05-06 08:48:50|18855.73|18855.73|18855.73|18855.73|18855.73|18855.73|18855.73|18855.73|0
1620290940000|2021-05-06 08:49:00|18854.83|18854.83|18854.83|18854.83|18854.83|18854.83|18854.83|18854.83|0
1620290970000|2021-05-06 08:49:30|18855.85|18855.85|18855.85|18855.85|18855.85|18855.85|18855.85|18855.85|0
1620291010000|2021-05-06 08:50:10|18854.24|18854.24|18852.31|18852.31|18854.24|18854.24|18852.31|18852.31|0
1620291050000|2021-05-06 08:50:50|18853.12|18853.12|18853.32|18853.32|18853.32|18853.32|18853.12|18853.12|0
1620291060000|2021-05-06 08:51:00|18855.62|18855.62|18855.62|18855.62|18855.62|18855.62|18855.62|18855.62|0
1620291070000|2021-05-06 08:51:10|18854.6|18854.6|18854.01|18854.01|18856.01|18856.01|18854.01|18854.01|0
1620291080000|2021-05-06 08:51:20|18855.11|18855.11|18855.11|18855.11|18855.11|18855.11|18855.11|18855.11|0
1620291090000|2021-05-06 08:51:30|18856.52|18856.52|18856.52|18856.52|18856.52|18856.52|18856.52|18856.52|0
1620291110000|2021-05-06 08:51:50|18855.11|18855.11|18856.52|18856.52|18856.52|18856.52|18855.11|18855.11|0
1620291140000|2021-05-06 08:52:20|18858.33|18858.33|18858.33|18858.33|18858.33|18858.33|18858.33|18858.33|0
1620291150000|2021-05-06 08:52:30|18858.73|18858.73|18859.34|18859.34|18859.34|18859.34|18858.73|18858.73|0
1620291190000|2021-05-06 08:53:10|18861.15|18861.15|18860.34|18860.34|18861.15|18861.15|18860.34|18860.34|0
1620291200000|2021-05-06 08:53:20|18858.89|18858.89|18857.99|18857.99|18858.89|18858.89|18857.99|18857.99|0
1620291210000|2021-05-06 08:53:30|18858.89|18858.89|18858.89|18858.89|18858.89|18858.89|18858.89|18858.89|0
1620291240000|2021-05-06 08:54:00|18859.79|18859.79|18859.79|18859.79|18859.79|18859.79|18859.79|18859.79|0
1620291250000|2021-05-06 08:54:10|18860.6|18860.6|18860.6|18860.6|18860.6|18860.6|18860.6|18860.6|0
1620291260000|2021-05-06 08:54:20|18859.69|18859.69|18859.69|18859.69|18859.69|18859.69|18859.69|18859.69|0
1620291270000|2021-05-06 08:54:30|18858.79|18858.79|18857.18|18857.18|18858.79|18858.79|18857.18|18857.18|0
1620291280000|2021-05-06 08:54:40|18856.67|18856.67|18857.77|18857.77|18857.77|18857.77|18856.67|18856.67|0
1620291300000|2021-05-06 08:55:00|18858.58|18858.58|18857.77|18857.77|18858.58|18858.58|18857.77|18857.77|0
1620291310000|2021-05-06 08:55:10|18853.33|18853.33|18853.33|18853.33|18853.33|18853.33|18853.33|18853.33|0
1620291330000|2021-05-06 08:55:30|18853.84|18853.84|18853.84|18853.84|18853.84|18853.84|18853.84|18853.84|0
1620291350000|2021-05-06 08:55:50|18853.35|18853.35|18853.35|18853.35|18853.35|18853.35|18853.35|18853.35|0
1620291360000|2021-05-06 08:56:00|18853.86|18853.86|18853.86|18853.86|18853.86|18853.86|18853.86|18853.86|0
1620291370000|2021-05-06 08:56:10|18853.35|18853.35|18853.35|18853.35|18853.35|18853.35|18853.35|18853.35|0
1620291380000|2021-05-06 08:56:20|18852.25|18852.25|18852.25|18852.25|18852.25|18852.25|18852.25|18852.25|0
1620291390000|2021-05-06 08:56:30|18849.83|18849.83|18849.83|18849.83|18849.83|18849.83|18849.83|18849.83|0
1620291410000|2021-05-06 08:56:50|18849.63|18849.63|18849.63|18849.63|18849.63|18849.63|18849.63|18849.63|0
1620291420000|2021-05-06 08:57:00|18849.12|18849.12|18847.7|18847.7|18849.12|18849.12|18847.7|18847.7|0
1620291430000|2021-05-06 08:57:10|18848.61|18848.61|18848.61|18848.61|18848.61|18848.61|18848.61|18848.61|0
1620291440000|2021-05-06 08:57:20|18849.12|18849.12|18849.12|18849.12|18849.12|18849.12|18849.12|18849.12|0
1620291490000|2021-05-06 08:58:10|18849.67|18849.67|18849.67|18849.67|18849.67|18849.67|18849.67|18849.67|0
1620291500000|2021-05-06 08:58:20|18850.18|18850.18|18849.63|18849.63|18850.18|18850.18|18849.63|18849.63|0
1620291520000|2021-05-06 08:58:40|18848.02|18848.02|18848.02|18848.02|18848.02|18848.02|18847.21|18847.21|0
1620291540000|2021-05-06 08:59:00|18849|18849|18849.81|18849.81|18850.47|18850.47|18849|18849|0
1620291550000|2021-05-06 08:59:10|18850.3|18850.3|18849.81|18849.81|18850.3|18850.3|18849.81|18849.81|0
1620291560000|2021-05-06 08:59:20|18848.83|18848.83|18849.63|18849.63|18849.63|18849.63|18848.83|18848.83|0
1620291570000|2021-05-06 08:59:30|18849.14|18849.14|18851.51|18851.51|18851.51|18851.51|18849.14|18849.14|0
1620291590000|2021-05-06 08:59:50|18852.31|18852.31|18856.58|18856.58|18856.58|18856.58|18852.31|18852.31|0
1620291600000|2021-05-06 09:00:00|18856.03|18856.03|18856.54|18856.54|18856.54|18856.54|18856.03|18856.03|0
1620291620000|2021-05-06 09:00:20|18857.44|18857.44|18857.44|18857.44|18857.44|18857.44|18857.44|18857.44|0
1620291630000|2021-05-06 09:00:30|18858.25|18858.25|18859.06|18859.06|18859.06|18859.06|18858.25|18858.25|0
1620291650000|2021-05-06 09:00:50|18860.16|18860.16|18860.16|18860.16|18860.16|18860.16|18860.16|18860.16|0
1620291660000|2021-05-06 09:01:00|18860.71|18860.71|18861.61|18861.61|18861.61|18861.61|18860.71|18860.71|0
1620291670000|2021-05-06 09:01:10|18862.1|18862.1|18866.89|18866.89|18866.89|18866.89|18862.1|18862.1|0
1620291680000|2021-05-06 09:01:20|18867.79|18867.79|18867.79|18867.79|18867.79|18867.79|18867.79|18867.79|0
1620291720000|2021-05-06 09:02:00|18868.28|18868.28|18868.68|18868.68|18868.89|18868.89|18868.28|18868.28|0
1620291760000|2021-05-06 09:02:40|18869.59|18869.59|18869.59|18869.59|18869.59|18869.59|18869.59|18869.59|0
1620291780000|2021-05-06 09:03:00|18870.14|18870.14|18871.53|18871.53|18871.53|18871.53|18870.14|18870.14|0
1620291790000|2021-05-06 09:03:10|18872.94|18872.94|18873.46|18873.46|18873.46|18873.46|18872.94|18872.94|0
1620291860000|2021-05-06 09:04:20|18874.48|18874.48|18893.34|18893.34|18893.34|18893.34|18874.48|18874.48|0
1620291870000|2021-05-06 09:04:30|18895.35|18895.35|18895.81|18895.81|18895.81|18895.81|18895.14|18895.14|0
1620291890000|2021-05-06 09:04:50|18896.83|18896.83|18898.63|18898.63|18898.63|18898.63|18896.83|18896.83|0
1620291900000|2021-05-06 09:05:00|18899.61|18899.61|18906.36|18906.36|18906.36|18906.36|18899.61|18899.61|0
1620291910000|2021-05-06 09:05:10|18906.77|18906.77|18906.97|18906.97|18906.97|18906.97|18906.77|18906.77|0
1620291920000|2021-05-06 09:05:20|18909.66|18909.66|18911.88|18911.88|18911.88|18911.88|18908.51|18908.51|0
1620291930000|2021-05-06 09:05:30|18912.4|18912.4|18910.59|18910.59|18912.4|18912.4|18910.59|18910.59|0
1620291940000|2021-05-06 09:05:40|18911.69|18911.69|18908.39|18908.39|18911.69|18911.69|18908.39|18908.39|0
1620291950000|2021-05-06 09:05:50|18907.88|18907.88|18907.88|18907.88|18907.88|18907.88|18907.88|18907.88|0
1620291960000|2021-05-06 09:06:00|18908.69|18908.69|18905.95|18905.95|18908.69|18908.69|18905.95|18905.95|0
1620291970000|2021-05-06 09:06:10|18905.44|18905.44|18903.97|18903.97|18905.44|18905.44|18903.97|18903.97|0
1620291980000|2021-05-06 09:06:20|18903.48|18903.48|18904.03|18904.03|18904.03|18904.03|18903.48|18903.48|0
1620292010000|2021-05-06 09:06:50|18904.54|18904.54|18904.54|18904.54|18904.54|18904.54|18904.54|18904.54|0
1620292020000|2021-05-06 09:07:00|18903.64|18903.64|18903.64|18903.64|18903.64|18903.64|18903.64|18903.64|0
1620292030000|2021-05-06 09:07:10|18903.44|18903.44|18903.24|18903.24|18903.44|18903.44|18903.03|18903.03|0
1620292070000|2021-05-06 09:07:50|18904.26|18904.26|18904.26|18904.26|18904.26|18904.26|18904.26|18904.26|0
1620292100000|2021-05-06 09:08:20|18905.16|18905.16|18916.44|18916.44|18916.44|18916.44|18905.16|18905.16|0
1620292110000|2021-05-06 09:08:30|18917.25|18917.25|18919.95|18919.95|18919.95|18919.95|18917.25|18917.25|0
1620292130000|2021-05-06 09:08:50|18920.47|18920.47|18920.47|18920.47|18920.47|18920.47|18920.47|18920.47|0
1620292160000|2021-05-06 09:09:20|18921.37|18921.37|18924|18924|18924|18924|18921.37|18921.37|0
1620292190000|2021-05-06 09:09:50|18922.53|18922.53|18923.51|18923.51|18923.51|18923.51|18922.53|18922.53|0
1620292230000|2021-05-06 09:10:30|18922.71|18922.71|18922.71|18922.71|18922.71|18922.71|18922.71|18922.71|0
1620292240000|2021-05-06 09:10:40|18922.2|18922.2|18921.05|18921.05|18922.2|18922.2|18921.05|18921.05|0
1620292260000|2021-05-06 09:11:00|18918.73|18918.73|18918.22|18918.22|18918.73|18918.73|18917.52|18917.52|0
1620292290000|2021-05-06 09:11:30|18914.79|18914.79|18916.75|18916.75|18917.73|18917.73|18914.3|18914.3|0
1620292310000|2021-05-06 09:11:50|18917.55|18917.55|18919.02|18919.02|18919.02|18919.02|18917.55|18917.55|0
1620292320000|2021-05-06 09:12:00|18921.73|18921.73|18925.99|18925.99|18925.99|18925.99|18921.73|18921.73|0
1620292330000|2021-05-06 09:12:10|18925.48|18925.48|18925.7|18925.7|18925.7|18925.7|18925.48|18925.48|0
1620292350000|2021-05-06 09:12:30|18922.99|18922.99|18922.99|18922.99|18922.99|18922.99|18922.99|18922.99|0
1620292360000|2021-05-06 09:12:40|18923.89|18923.89|18923.89|18923.89|18923.89|18923.89|18923.89|18923.89|0
1620292380000|2021-05-06 09:13:00|18921.44|18921.44|18919.17|18919.17|18921.44|18921.44|18919.17|18919.17|0
1620292390000|2021-05-06 09:13:10|18918.68|18918.68|18916.67|18916.67|18918.68|18918.68|18916.16|18916.16|0
1620292400000|2021-05-06 09:13:20|18916.27|18916.27|18916.27|18916.27|18916.27|18916.27|18916.27|18916.27|0
1620292420000|2021-05-06 09:13:40|18917.17|18917.17|18912.08|18912.08|18917.17|18917.17|18912.08|18912.08|0
1620292430000|2021-05-06 09:13:50|18910.15|18910.15|18907.22|18907.22|18911.57|18911.57|18904.52|18904.52|0
1620292440000|2021-05-06 09:14:00|18911.47|18911.47|18909.82|18909.82|18911.47|18911.47|18909.82|18909.82|0
1620292450000|2021-05-06 09:14:10|18909.16|18909.16|18909.16|18909.16|18909.16|18909.16|18909.16|18909.16|0
1620292460000|2021-05-06 09:14:20|18909.67|18909.67|18913.87|18913.87|18913.87|18913.87|18909.67|18909.67|0
1620292470000|2021-05-06 09:14:30|18914.85|18914.85|18915.9|18915.9|18915.9|18915.9|18914.36|18914.36|0
1620292480000|2021-05-06 09:14:40|18916.39|18916.39|18920.21|18920.21|18920.7|18920.7|18916.39|18916.39|0
1620292500000|2021-05-06 09:15:00|18922.01|18922.01|18922.01|18922.01|18922.01|18922.01|18922.01|18922.01|0
1620292520000|2021-05-06 09:15:20|18922.53|18922.53|18922.53|18922.53|18922.53|18922.53|18922.53|18922.53|0
1620292540000|2021-05-06 09:15:40|18921.72|18921.72|18921.21|18921.21|18921.72|18921.72|18921.21|18921.21|0
1620292550000|2021-05-06 09:15:50|18918.38|18918.38|18914.9|18914.9|18918.38|18918.38|18912.97|18912.97|0
1620292560000|2021-05-06 09:16:00|18915.1|18915.1|18923.4|18923.4|18925.2|18925.2|18915.1|18915.1|0
1620292570000|2021-05-06 09:16:10|18925.01|18925.01|18925.01|18925.01|18925.01|18925.01|18925.01|18925.01|0
1620292580000|2021-05-06 09:16:20|18926.82|18926.82|18926.56|18926.56|18927.37|18927.37|18926.56|18926.56|0
1620292590000|2021-05-06 09:16:30|18925.66|18925.66|18926.46|18926.46|18926.46|18926.46|18925.66|18925.66|0
1620292600000|2021-05-06 09:16:40|18927.37|18927.37|18927.59|18927.59|18927.59|18927.59|18927.37|18927.37|0
1620292620000|2021-05-06 09:17:00|18928.1|18928.1|18928.1|18928.1|18928.1|18928.1|18928.1|18928.1|0
1620292630000|2021-05-06 09:17:10|18928.3|18928.3|18926.8|18926.8|18928.3|18928.3|18926.8|18926.8|0
1620292640000|2021-05-06 09:17:20|18926.59|18926.59|18926.59|18926.59|18926.59|18926.59|18926.59|18926.59|0
1620292650000|2021-05-06 09:17:30|18929.82|18929.82|18929.82|18929.82|18929.82|18929.82|18929.82|18929.82|0
1620292660000|2021-05-06 09:17:40|18930.62|18930.62|18931.14|18931.14|18931.14|18931.14|18930.62|18930.62|0
1620292670000|2021-05-06 09:17:50|18930.65|18930.65|18930.65|18930.65|18930.65|18930.65|18930.65|18930.65|0
1620292680000|2021-05-06 09:18:00|18933.06|18933.06|18948.65|18948.65|18948.65|18948.65|18933.06|18933.06|0
1620292690000|2021-05-06 09:18:10|18947.23|18947.23|18948.21|18948.21|18948.21|18948.21|18947.23|18947.23|0
1620292700000|2021-05-06 09:18:20|18948.7|18948.7|18949.46|18949.46|18950.5|18950.5|18948.43|18948.43|0
1620292710000|2021-05-06 09:18:30|18947.65|18947.65|18946.75|18946.75|18947.65|18947.65|18946.75|18946.75|0
1620292720000|2021-05-06 09:18:40|18945.14|18945.14|18941.43|18941.43|18945.14|18945.14|18941.43|18941.43|0
1620292730000|2021-05-06 09:18:50|18942.84|18942.84|18943.74|18943.74|18943.74|18943.74|18942.84|18942.84|0
1620292760000|2021-05-06 09:19:20|18945.16|18945.16|18945.16|18945.16|18945.16|18945.16|18945.16|18945.16|0
1620292770000|2021-05-06 09:19:30|18944.35|18944.35|18933.66|18933.66|18944.35|18944.35|18933.66|18933.66|0
1620292780000|2021-05-06 09:19:40|18934.17|18934.17|18935.07|18935.07|18935.07|18935.07|18932.56|18932.56|0
1620292790000|2021-05-06 09:19:50|18935.58|18935.58|18935.58|18935.58|18935.58|18935.58|18934.6|18934.6|0
1620292800000|2021-05-06 09:20:00|18934.36|18934.36|18934.36|18934.36|18934.36|18934.36|18934.36|18934.36|0
1620292810000|2021-05-06 09:20:10|18933.85|18933.85|18932.43|18932.43|18933.85|18933.85|18932.04|18932.04|0
1620292820000|2021-05-06 09:20:20|18931.63|18931.63|18929.31|18929.31|18931.63|18931.63|18929.31|18929.31|0
1620292830000|2021-05-06 09:20:30|18928.76|18928.76|18934.27|18934.27|18934.27|18934.27|18928.76|18928.76|0
1620292840000|2021-05-06 09:20:40|18933.37|18933.37|18933.37|18933.37|18933.37|18933.37|18933.37|18933.37|0
1620292850000|2021-05-06 09:20:50|18932.86|18932.86|18932.86|18932.86|18932.86|18932.86|18932.86|18932.86|0
1620292860000|2021-05-06 09:21:00|18931.06|18931.06|18927.84|18927.84|18931.06|18931.06|18927.84|18927.84|0
1620292870000|2021-05-06 09:21:10|18926.81|18926.81|18926.81|18926.81|18926.81|18926.81|18926.81|18926.81|0
1620292880000|2021-05-06 09:21:20|18926.61|18926.61|18922.17|18922.17|18926.61|18926.61|18922.17|18922.17|0
1620292890000|2021-05-06 09:21:30|18921.62|18921.62|18921.07|18921.07|18921.62|18921.62|18921.07|18921.07|0
1620292900000|2021-05-06 09:21:40|18920.52|18920.52|18918.98|18918.98|18920.52|18920.52|18918.98|18918.98|0
1620292910000|2021-05-06 09:21:50|18917.57|18917.57|18904.36|18904.36|18917.57|18917.57|18904.36|18904.36|0
1620292920000|2021-05-06 09:22:00|18902.95|18902.95|18896.51|18896.51|18902.95|18902.95|18896.51|18896.51|0
1620292930000|2021-05-06 09:22:10|18895.96|18895.96|18895.41|18895.41|18895.96|18895.96|18895.41|18895.41|0
1620292940000|2021-05-06 09:22:20|18896.31|18896.31|18892.97|18892.97|18896.31|18896.31|18892.97|18892.97|0
1620292950000|2021-05-06 09:22:30|18892.07|18892.07|18892.47|18892.47|18892.47|18892.47|18891.66|18891.66|0
1620292960000|2021-05-06 09:22:40|18895.17|18895.17|18895.17|18895.17|18895.17|18895.17|18895.17|18895.17|0
1620292990000|2021-05-06 09:23:10|18894.15|18894.15|18894.15|18894.15|18894.15|18894.15|18894.15|18894.15|0
1620293040000|2021-05-06 09:24:00|18895.25|18895.25|18895.25|18895.25|18895.25|18895.25|18895.25|18895.25|0
1620293050000|2021-05-06 09:24:10|18893.84|18893.84|18893.84|18893.84|18893.84|18893.84|18893.84|18893.84|0
1620293060000|2021-05-06 09:24:20|18894.33|18894.33|18894.33|18894.33|18894.33|18894.33|18894.33|18894.33|0
1620293070000|2021-05-06 09:24:30|18893.42|18893.42|18893.42|18893.42|18893.42|18893.42|18893.42|18893.42|0
1620293080000|2021-05-06 09:24:40|18893.86|18893.86|18893.86|18893.86|18893.86|18893.86|18893.86|18893.86|0
1620293090000|2021-05-06 09:24:50|18894.41|18894.41|18898.66|18898.66|18898.66|18898.66|18894.41|18894.41|0
1620293100000|2021-05-06 09:25:00|18897.76|18897.76|18897.76|18897.76|18897.76|18897.76|18897.76|18897.76|0
1620293110000|2021-05-06 09:25:10|18895.24|18895.24|18892.41|18892.41|18895.24|18895.24|18892.41|18892.41|0
1620293140000|2021-05-06 09:25:40|18893.31|18893.31|18892.76|18892.76|18893.31|18893.31|18892.76|18892.76|0
1620293160000|2021-05-06 09:26:00|18891.74|18891.74|18891.72|18891.72|18891.74|18891.74|18891.23|18891.23|0
1620293170000|2021-05-06 09:26:10|18892.62|18892.62|18892.62|18892.62|18892.62|18892.62|18892.62|18892.62|0
1620293190000|2021-05-06 09:26:30|18893.13|18893.13|18893.13|18893.13|18893.64|18893.64|18893.13|18893.13|0
1620293210000|2021-05-06 09:26:50|18894.55|18894.55|18895.06|18895.06|18895.06|18895.06|18894.55|18894.55|0
1620293220000|2021-05-06 09:27:00|18894.16|18894.16|18894.71|18894.71|18894.71|18894.71|18894.16|18894.16|0
1620293250000|2021-05-06 09:27:30|18893.29|18893.29|18893.8|18893.8|18893.8|18893.8|18893.29|18893.29|0
1620293280000|2021-05-06 09:28:00|18894.35|18894.35|18893.91|18893.91|18894.35|18894.35|18893.91|18893.91|0
1620293290000|2021-05-06 09:28:10|18895.33|18895.33|18895.33|18895.33|18895.33|18895.33|18895.33|18895.33|0
1620293300000|2021-05-06 09:28:20|18894.82|18894.82|18894.82|18894.82|18894.82|18894.82|18894.82|18894.82|0
1620293310000|2021-05-06 09:28:30|18896.62|18896.62|18901.95|18901.95|18901.95|18901.95|18896.62|18896.62|0
1620293320000|2021-05-06 09:28:40|18903.37|18903.37|18903.88|18903.88|18903.88|18903.88|18903.37|18903.37|0
1620293330000|2021-05-06 09:28:50|18905.29|18905.29|18905.29|18905.29|18905.29|18905.29|18905.29|18905.29|0
1620293340000|2021-05-06 09:29:00|18905.5|18905.5|18903.28|18903.28|18905.5|18905.5|18903.28|18903.28|0
1620293360000|2021-05-06 09:29:20|18902.87|18902.87|18902.87|18902.87|18902.87|18902.87|18902.87|18902.87|0
1620293400000|2021-05-06 09:30:00|18901.89|18901.89|18901.89|18901.89|18901.89|18901.89|18901.89|18901.89|0
1620293420000|2021-05-06 09:30:20|18902.79|18902.79|18902.79|18902.79|18902.79|18902.79|18902.79|18902.79|0
1620293430000|2021-05-06 09:30:30|18902.24|18902.24|18902.24|18902.24|18902.24|18902.24|18902.24|18902.24|0
1620293440000|2021-05-06 09:30:40|18901.44|18901.44|18898.92|18898.92|18901.44|18901.44|18898.92|18898.92|0
1620293450000|2021-05-06 09:30:50|18898.43|18898.43|18898.43|18898.43|18898.43|18898.43|18898.43|18898.43|0
1620293460000|2021-05-06 09:31:00|18895.6|18895.6|18880.33|18880.33|18895.6|18895.6|18880.33|18880.33|0
1620293470000|2021-05-06 09:31:10|18879.35|18879.35|18875.69|18875.69|18879.35|18879.35|18875.69|18875.69|0
1620293480000|2021-05-06 09:31:20|18876.67|18876.67|18871.97|18871.97|18877.18|18877.18|18871.97|18871.97|0
1620293490000|2021-05-06 09:31:30|18874.4|18874.4|18875.69|18875.69|18877.34|18877.34|18874.4|18874.4|0
1620293500000|2021-05-06 09:31:40|18874.59|18874.59|18874.59|18874.59|18874.59|18874.59|18874.59|18874.59|0
1620293520000|2021-05-06 09:32:00|18875.1|18875.1|18869.89|18869.89|18875.1|18875.1|18869.89|18869.89|0
1620293530000|2021-05-06 09:32:10|18868.99|18868.99|18868.99|18868.99|18868.99|18868.99|18868.99|18868.99|0
1620293540000|2021-05-06 09:32:20|18870.09|18870.09|18868.94|18868.94|18870.09|18870.09|18868.94|18868.94|0
1620293550000|2021-05-06 09:32:30|18864.69|18864.69|18861.21|18861.21|18864.69|18864.69|18861.21|18861.21|0
1620293560000|2021-05-06 09:32:40|18859.74|18859.74|18855.18|18855.18|18859.74|18859.74|18855.18|18855.18|0
1620293570000|2021-05-06 09:32:50|18853.65|18853.65|18842.98|18842.98|18853.65|18853.65|18842.98|18842.98|0
1620293580000|2021-05-06 09:33:00|18844.94|18844.94|18845.46|18845.46|18845.46|18845.46|18844.94|18844.94|0
1620293590000|2021-05-06 09:33:10|18846.61|18846.61|18846.61|18846.61|18846.61|18846.61|18846.61|18846.61|0
1620293600000|2021-05-06 09:33:20|18847.05|18847.05|18847.27|18847.27|18847.27|18847.27|18847.05|18847.05|0
1620293610000|2021-05-06 09:33:30|18848.8|18848.8|18848.8|18848.8|18848.8|18848.8|18848.8|18848.8|0
1620293620000|2021-05-06 09:33:40|18849.32|18849.32|18850.73|18850.73|18850.73|18850.73|18849.32|18849.32|0
1620293630000|2021-05-06 09:33:50|18851.76|18851.76|18852.71|18852.71|18852.71|18852.71|18851.24|18851.24|0
1620293650000|2021-05-06 09:34:10|18853.72|18853.72|18853.52|18853.52|18853.72|18853.72|18853.52|18853.52|0
1620293680000|2021-05-06 09:34:40|18854.93|18854.93|18854.93|18854.93|18854.93|18854.93|18854.93|18854.93|0
1620293690000|2021-05-06 09:34:50|18853.28|18853.28|18852.73|18852.73|18853.28|18853.28|18852.73|18852.73|0
1620293700000|2021-05-06 09:35:00|18850.93|18850.93|18850.93|18850.93|18850.93|18850.93|18850.93|18850.93|0
1620293720000|2021-05-06 09:35:20|18850.52|18850.52|18850.97|18850.97|18850.97|18850.97|18849.5|18849.5|0
1620293740000|2021-05-06 09:35:40|18852.77|18852.77|18852.77|18852.77|18852.77|18852.77|18852.22|18852.22|0
1620293760000|2021-05-06 09:36:00|18854.57|18854.57|18855.55|18855.55|18855.55|18855.55|18854.57|18854.57|0
1620293780000|2021-05-06 09:36:20|18856.46|18856.46|18852.11|18852.11|18856.46|18856.46|18852.11|18852.11|0
1620293830000|2021-05-06 09:37:10|18851.89|18851.89|18850.99|18850.99|18851.89|18851.89|18850.99|18850.99|0
1620293850000|2021-05-06 09:37:30|18850.47|18850.47|18850.47|18850.47|18850.47|18850.47|18850.47|18850.47|0
1620293860000|2021-05-06 09:37:40|18850.7|18850.7|18850.7|18850.7|18850.7|18850.7|18850.7|18850.7|0
1620293870000|2021-05-06 09:37:50|18849.89|18849.89|18851.6|18851.6|18851.6|18851.6|18849.89|18849.89|0
1620293880000|2021-05-06 09:38:00|18852.15|18852.15|18853.17|18853.17|18853.17|18853.17|18852.15|18852.15|0
1620293890000|2021-05-06 09:38:10|18853.68|18853.68|18853.68|18853.68|18853.68|18853.68|18853.68|18853.68|0
1620293900000|2021-05-06 09:38:20|18854.49|18854.49|18855.1|18855.1|18855.1|18855.1|18854.49|18854.49|0
1620293920000|2021-05-06 09:38:40|18857.52|18857.52|18857.52|18857.52|18857.52|18857.52|18857.52|18857.52|0
1620293950000|2021-05-06 09:39:10|18858.32|18858.32|18858.32|18858.32|18858.32|18858.32|18858.32|18858.32|0
1620293960000|2021-05-06 09:39:20|18858.53|18858.53|18858.53|18858.53|18858.53|18858.53|18858.53|18858.53|0
1620293970000|2021-05-06 09:39:30|18858.73|18858.73|18858.73|18858.73|18858.73|18858.73|18858.73|18858.73|0
1620293980000|2021-05-06 09:39:40|18862.34|18862.34|18862.34|18862.34|18862.34|18862.34|18862.34|18862.34|0
1620293990000|2021-05-06 09:39:50|18865.17|18865.17|18871.88|18871.88|18871.88|18871.88|18865.17|18865.17|0
1620294000000|2021-05-06 09:40:00|18872.39|18872.39|18872.39|18872.39|18872.39|18872.39|18872.39|18872.39|0
1620294010000|2021-05-06 09:40:10|18871.37|18871.37|18870.86|18870.86|18871.37|18871.37|18870.86|18870.86|0
1620294030000|2021-05-06 09:40:30|18871.66|18871.66|18871.66|18871.66|18871.66|18871.66|18871.66|18871.66|0
1620294040000|2021-05-06 09:40:40|18871.17|18871.17|18871.83|18871.83|18871.83|18871.83|18871.17|18871.17|0
1620294050000|2021-05-06 09:40:50|18871.34|18871.34|18872.81|18872.81|18872.81|18872.81|18871.34|18871.34|0
1620294060000|2021-05-06 09:41:00|18872.32|18872.32|18872.81|18872.81|18872.81|18872.81|18872.32|18872.32|0
1620294140000|2021-05-06 09:42:20|18873.62|18873.62|18873.62|18873.62|18873.62|18873.62|18873.62|18873.62|0
1620294150000|2021-05-06 09:42:30|18875.16|18875.16|18883.98|18883.98|18883.98|18883.98|18875.16|18875.16|0
1620294160000|2021-05-06 09:42:40|18884.78|18884.78|18885.27|18885.27|18885.27|18885.27|18884.78|18884.78|0
1620294170000|2021-05-06 09:42:50|18886.69|18886.69|18887.64|18887.64|18887.64|18887.64|18886.69|18886.69|0
1620294180000|2021-05-06 09:43:00|18888.19|18888.19|18893.1|18893.1|18893.65|18893.65|18888.19|18888.19|0
1620294200000|2021-05-06 09:43:20|18896.74|18896.74|18900.59|18900.59|18900.59|18900.59|18896.74|18896.74|0
1620294210000|2021-05-06 09:43:30|18901.49|18901.49|18902.59|18902.59|18902.59|18902.59|18901.49|18901.49|0
1620294230000|2021-05-06 09:43:50|18901.18|18901.18|18901.18|18901.18|18901.18|18901.18|18901.18|18901.18|0
1620294240000|2021-05-06 09:44:00|18905.21|18905.21|18905.21|18905.21|18905.21|18905.21|18905.21|18905.21|0
1620294250000|2021-05-06 09:44:10|18904.66|18904.66|18904.11|18904.11|18904.66|18904.66|18904.11|18904.11|0
1620294260000|2021-05-06 09:44:20|18905.26|18905.26|18905.26|18905.26|18905.26|18905.26|18905.26|18905.26|0
1620294270000|2021-05-06 09:44:30|18906.16|18906.16|18907.26|18907.26|18907.26|18907.26|18906.16|18906.16|0
1620294280000|2021-05-06 09:44:40|18906.71|18906.71|18906.22|18906.22|18907.2|18907.2|18906.22|18906.22|0
1620294290000|2021-05-06 09:44:50|18906.73|18906.73|18911.79|18911.79|18911.79|18911.79|18906.73|18906.73|0
1620294300000|2021-05-06 09:45:00|18912.3|18912.3|18912.3|18912.3|18912.3|18912.3|18912.3|18912.3|0
1620294310000|2021-05-06 09:45:10|18912.79|18912.79|18912.79|18912.79|18912.79|18912.79|18912.79|18912.79|0
1620294330000|2021-05-06 09:45:30|18913.69|18913.69|18913.69|18913.69|18913.69|18913.69|18913.69|18913.69|0
1620294340000|2021-05-06 09:45:40|18914.59|18914.59|18914.59|18914.59|18914.59|18914.59|18914.59|18914.59|0
1620294350000|2021-05-06 09:45:50|18914.37|18914.37|18914.37|18914.37|18914.37|18914.37|18914.37|18914.37|0
1620294360000|2021-05-06 09:46:00|18916.02|18916.02|18919.24|18919.24|18919.24|18919.24|18916.02|18916.02|0
1620294370000|2021-05-06 09:46:10|18920.27|18920.27|18926.63|18926.63|18926.63|18926.63|18920.27|18920.27|0
1620294380000|2021-05-06 09:46:20|18927.14|18927.14|18927.14|18927.14|18927.14|18927.14|18927.14|18927.14|0
1620294390000|2021-05-06 09:46:30|18929.85|18929.85|18931.26|18931.26|18931.26|18931.26|18929.85|18929.85|0
1620294400000|2021-05-06 09:46:40|18931.06|18931.06|18930.86|18930.86|18931.06|18931.06|18930.86|18930.86|0
1620294410000|2021-05-06 09:46:50|18931.37|18931.37|18932.98|18932.98|18932.98|18932.98|18931.37|18931.37|0
1620294420000|2021-05-06 09:47:00|18948.18|18948.18|18953.67|18953.67|18953.67|18953.67|18948.18|18948.18|0
1620294430000|2021-05-06 09:47:10|18955.09|18955.09|18956.46|18956.46|18957.26|18957.26|18954.63|18954.63|0
1620294440000|2021-05-06 09:47:20|18957.61|18957.61|18958.21|18958.21|18959.02|18959.02|18955.19|18955.19|0
1620294450000|2021-05-06 09:47:30|18958.73|18958.73|18964.24|18964.24|18964.24|18964.24|18958.73|18958.73|0
1620294470000|2021-05-06 09:47:50|18964.75|18964.75|18964.75|18964.75|18964.75|18964.75|18964.75|18964.75|0
1620294480000|2021-05-06 09:48:00|18962.44|18962.44|18960.73|18960.73|18962.44|18962.44|18960.73|18960.73|0
1620294500000|2021-05-06 09:48:20|18962.14|18962.14|18963.5|18963.5|18963.5|18963.5|18962.14|18962.14|0
1620294520000|2021-05-06 09:48:40|18964.11|18964.11|18964.11|18964.11|18964.11|18964.11|18964.11|18964.11|0
1620294550000|2021-05-06 09:49:10|18964.66|18964.66|18964.66|18964.66|18964.66|18964.66|18963.24|18963.24|0
1620294560000|2021-05-06 09:49:20|18964.14|18964.14|18964.14|18964.14|18964.14|18964.14|18964.14|18964.14|0
1620294580000|2021-05-06 09:49:40|18963.24|18963.24|18963.24|18963.24|18963.24|18963.24|18963.24|18963.24|0
1620294600000|2021-05-06 09:50:00|18965.2|18965.2|18965.32|18965.32|18966.3|18966.3|18964.65|18964.65|0
1620294610000|2021-05-06 09:50:10|18964.32|18964.32|18964.32|18964.32|18964.32|18964.32|18964.32|18964.32|0
1620294630000|2021-05-06 09:50:30|18965.42|18965.42|18965.42|18965.42|18965.42|18965.42|18965.42|18965.42|0
1620294640000|2021-05-06 09:50:40|18964.32|18964.32|18964.32|18964.32|18964.32|18964.32|18964.32|18964.32|0
1620294650000|2021-05-06 09:50:50|18963.81|18963.81|18965.46|18965.46|18965.46|18965.46|18963.81|18963.81|0
1620294660000|2021-05-06 09:51:00|18967.26|18967.26|18966.46|18966.46|18967.26|18967.26|18966.46|18966.46|0
1620294680000|2021-05-06 09:51:20|18965.65|18965.65|18963.82|18963.82|18965.65|18965.65|18963.82|18963.82|0
1620294710000|2021-05-06 09:51:50|18964.33|18964.33|18964.33|18964.33|18964.82|18964.82|18964.33|18964.33|0
1620294720000|2021-05-06 09:52:00|18963.53|18963.53|18963.53|18963.53|18963.53|18963.53|18963.53|18963.53|0
1620294730000|2021-05-06 09:52:10|18963.32|18963.32|18963.73|18963.73|18963.93|18963.93|18963.32|18963.32|0
1620294740000|2021-05-06 09:52:20|18964.22|18964.22|18964.22|18964.22|18964.22|18964.22|18964.22|18964.22|0
1620294750000|2021-05-06 09:52:30|18964.73|18964.73|18969.17|18969.17|18969.17|18969.17|18964.73|18964.73|0
1620294760000|2021-05-06 09:52:40|18967.76|18967.76|18972.41|18972.41|18972.61|18972.61|18967.76|18967.76|0
1620294770000|2021-05-06 09:52:50|18972.61|18972.61|18972.61|18972.61|18972.61|18972.61|18972.61|18972.61|0
1620294780000|2021-05-06 09:53:00|18972.41|18972.41|18963.3|18963.3|18972.41|18972.41|18963.3|18963.3|0
1620294790000|2021-05-06 09:53:10|18963.5|18963.5|18965.13|18965.13|18965.13|18965.13|18963.5|18963.5|0
1620294800000|2021-05-06 09:53:20|18964.72|18964.72|18965.78|18965.78|18965.78|18965.78|18964.72|18964.72|0
1620294810000|2021-05-06 09:53:30|18965.23|18965.23|18965.43|18965.43|18965.43|18965.43|18965.23|18965.23|0
1620294820000|2021-05-06 09:53:40|18964.88|18964.88|18964.88|18964.88|18964.88|18964.88|18964.88|18964.88|0
1620294830000|2021-05-06 09:53:50|18965.79|18965.79|18965.79|18965.79|18965.79|18965.79|18965.79|18965.79|0
1620294840000|2021-05-06 09:54:00|18966.69|18966.69|18966.69|18966.69|18966.69|18966.69|18966.69|18966.69|0
1620294850000|2021-05-06 09:54:10|18966.47|18966.47|18966.47|18966.47|18966.47|18966.47|18966.47|18966.47|0
1620294870000|2021-05-06 09:54:30|18966.27|18966.27|18966.27|18966.27|18966.27|18966.27|18966.27|18966.27|0
1620294910000|2021-05-06 09:55:10|18965.75|18965.75|18965.75|18965.75|18965.75|18965.75|18965.75|18965.75|0
1620294930000|2021-05-06 09:55:30|18966.66|18966.66|18966.66|18966.66|18966.66|18966.66|18966.66|18966.66|0
1620294940000|2021-05-06 09:55:40|18966.14|18966.14|18962.59|18962.59|18966.14|18966.14|18962.59|18962.59|0
1620294960000|2021-05-06 09:56:00|18963.08|18963.08|18963.08|18963.08|18963.08|18963.08|18963.08|18963.08|0
1620294970000|2021-05-06 09:56:10|18962.53|18962.53|18964|18964|18964.55|18964.55|18962.53|18962.53|0
1620294980000|2021-05-06 09:56:20|18964.98|18964.98|18964.98|18964.98|18964.98|18964.98|18964.98|18964.98|0
1620294990000|2021-05-06 09:56:30|18966.69|18966.69|18970.46|18970.46|18970.46|18970.46|18966.69|18966.69|0
1620295000000|2021-05-06 09:56:40|18970.86|18970.86|18971.27|18971.27|18971.27|18971.27|18970.86|18970.86|0
1620295010000|2021-05-06 09:56:50|18972.68|18972.68|18972.9|18972.9|18972.9|18972.9|18972.68|18972.68|0
1620295030000|2021-05-06 09:57:10|18974.32|18974.32|18974.32|18974.32|18974.32|18974.32|18974.32|18974.32|0
1620295060000|2021-05-06 09:57:40|18973.34|18973.34|18977.68|18977.68|18977.68|18977.68|18973.34|18973.34|0
1620295070000|2021-05-06 09:57:50|18979.22|18979.22|18979.22|18979.22|18979.22|18979.22|18979.22|18979.22|0
1620295080000|2021-05-06 09:58:00|18980.12|18980.12|18980.67|18980.67|18980.67|18980.67|18980.12|18980.12|0
1620295090000|2021-05-06 09:58:10|18979.69|18979.69|18975.29|18975.29|18979.69|18979.69|18975.29|18975.29|0
1620295100000|2021-05-06 09:58:20|18975.8|18975.8|18975.8|18975.8|18975.8|18975.8|18975.8|18975.8|0
1620295110000|2021-05-06 09:58:30|18977.46|18977.46|18978.17|18978.17|18979.07|18979.07|18977.46|18977.46|0
1620295120000|2021-05-06 09:58:40|18976.51|18976.51|18976.51|18976.51|18976.51|18976.51|18976.51|18976.51|0
1620295150000|2021-05-06 09:59:10|18975.71|18975.71|18973.39|18973.39|18975.71|18975.71|18972.49|18972.49|0
1620295160000|2021-05-06 09:59:20|18975.2|18975.2|18975.2|18975.2|18975.2|18975.2|18975.2|18975.2|0
1620295170000|2021-05-06 09:59:30|18974.1|18974.1|18974.1|18974.1|18974.1|18974.1|18974.1|18974.1|0
1620295180000|2021-05-06 09:59:40|18974.3|18974.3|18974.3|18974.3|18974.3|18974.3|18974.3|18974.3|0
1620295210000|2021-05-06 10:00:10|18974.85|18974.85|18974.85|18974.85|18974.85|18974.85|18974.85|18974.85|0
1620295220000|2021-05-06 10:00:20|18974.04|18974.04|18973.24|18973.24|18974.04|18974.04|18973.24|18973.24|0
1620295230000|2021-05-06 10:00:30|18973.44|18973.44|18973.44|18973.44|18973.44|18973.44|18973.44|18973.44|0
1620295260000|2021-05-06 10:01:00|18973.24|18973.24|18963.42|18963.42|18973.24|18973.24|18961.81|18961.81|0
1620295280000|2021-05-06 10:01:20|18962.01|18962.01|18963.38|18963.38|18963.42|18963.42|18962.01|18962.01|0
1620295300000|2021-05-06 10:01:40|18962.48|18962.48|18962.48|18962.48|18962.48|18962.48|18962.48|18962.48|0
1620295310000|2021-05-06 10:01:50|18961.68|18961.68|18961.68|18961.68|18961.68|18961.68|18961.68|18961.68|0
1620295320000|2021-05-06 10:02:00|18962.48|18962.48|18962.28|18962.28|18962.48|18962.48|18962.28|18962.28|0
1620295340000|2021-05-06 10:02:20|18964.08|18964.08|18964.08|18964.08|18964.08|18964.08|18964.08|18964.08|0
1620295350000|2021-05-06 10:02:30|18963.18|18963.18|18962.98|18962.98|18963.18|18963.18|18962.98|18962.98|0
1620295360000|2021-05-06 10:02:40|18963.88|18963.88|18962.87|18962.87|18963.88|18963.88|18962.87|18962.87|0
1620295370000|2021-05-06 10:02:50|18962.26|18962.26|18962.26|18962.26|18962.26|18962.26|18962.26|18962.26|0
1620295380000|2021-05-06 10:03:00|18962.66|18962.66|18960.44|18960.44|18963.27|18963.27|18960.44|18960.44|0
1620295410000|2021-05-06 10:03:30|18958.79|18958.79|18958.79|18958.79|18958.79|18958.79|18958.79|18958.79|0
1620295420000|2021-05-06 10:03:40|18957.99|18957.99|18957.99|18957.99|18957.99|18957.99|18957.99|18957.99|0
1620295430000|2021-05-06 10:03:50|18957.47|18957.47|18958.28|18958.28|18958.28|18958.28|18957.47|18957.47|0
1620295450000|2021-05-06 10:04:10|18959.26|18959.26|18959.26|18959.26|18959.26|18959.26|18958.71|18958.71|0
1620295460000|2021-05-06 10:04:20|18960.16|18960.16|18961.06|18961.06|18961.06|18961.06|18960.16|18960.16|0
1620295470000|2021-05-06 10:04:30|18960.16|18960.16|18964.64|18964.64|18964.64|18964.64|18959.65|18959.65|0
1620295480000|2021-05-06 10:04:40|18966.05|18966.05|18966.57|18966.57|18966.57|18966.57|18966.05|18966.05|0
1620295500000|2021-05-06 10:05:00|18965.76|18965.76|18966.37|18966.37|18966.37|18966.37|18965.76|18965.76|0
1620295540000|2021-05-06 10:05:40|18968.17|18968.17|18968.17|18968.17|18968.17|18968.17|18968.17|18968.17|0
1620295550000|2021-05-06 10:05:50|18968.98|18968.98|18970.94|18970.94|18970.94|18970.94|18968.98|18968.98|0
1620295560000|2021-05-06 10:06:00|18969.32|18969.32|18975.61|18975.61|18975.61|18975.61|18969.32|18969.32|0
1620295570000|2021-05-06 10:06:10|18974.63|18974.63|18974.63|18974.63|18974.63|18974.63|18974.63|18974.63|0
1620295580000|2021-05-06 10:06:20|18975.14|18975.14|18975.14|18975.14|18975.14|18975.14|18975.14|18975.14|0
1620295590000|2021-05-06 10:06:30|18976.04|18976.04|18976.51|18976.51|18976.95|18976.95|18976.04|18976.04|0
1620295610000|2021-05-06 10:06:50|18977.31|18977.31|18979.12|18979.12|18979.12|18979.12|18977.31|18977.31|0
1620295620000|2021-05-06 10:07:00|18980.14|18980.14|18980.14|18980.14|18980.14|18980.14|18980.14|18980.14|0
1620295640000|2021-05-06 10:07:20|18979.73|18979.73|18980.48|18980.48|18980.48|18980.48|18979.33|18979.33|0
1620295650000|2021-05-06 10:07:30|18982.09|18982.09|18982.09|18982.09|18982.09|18982.09|18982.09|18982.09|0
1620295670000|2021-05-06 10:07:50|18982.31|18982.31|18983.92|18983.92|18983.92|18983.92|18982.31|18982.31|0
1620295690000|2021-05-06 10:08:10|18985.34|18985.34|18986.75|18986.75|18986.75|18986.75|18985.34|18985.34|0
1620295710000|2021-05-06 10:08:30|18986.26|18986.26|18986.75|18986.75|18986.75|18986.75|18986.26|18986.26|0
1620295720000|2021-05-06 10:08:40|18985.77|18985.77|18985.77|18985.77|18985.77|18985.77|18985.77|18985.77|0
1620295730000|2021-05-06 10:08:50|18985.22|18985.22|18983.41|18983.41|18985.22|18985.22|18983.41|18983.41|0
1620295740000|2021-05-06 10:09:00|18984.31|18984.31|18985.12|18985.12|18985.12|18985.12|18984.31|18984.31|0
1620295750000|2021-05-06 10:09:10|18984.09|18984.09|18985.66|18985.66|18985.66|18985.66|18984.09|18984.09|0
1620295760000|2021-05-06 10:09:20|18986.64|18986.64|18986.15|18986.15|18986.64|18986.64|18986.15|18986.15|0
1620295770000|2021-05-06 10:09:30|18986.95|18986.95|18987.46|18987.46|18987.46|18987.46|18986.95|18986.95|0
1620295790000|2021-05-06 10:09:50|18990.29|18990.29|18990.29|18990.29|18990.29|18990.29|18990.29|18990.29|0
1620295810000|2021-05-06 10:10:10|18991.39|18991.39|18991.39|18991.39|18991.39|18991.39|18991.39|18991.39|0
1620295820000|2021-05-06 10:10:20|18992.49|18992.49|18994.79|18994.79|18994.79|18994.79|18992.49|18992.49|0
1620295830000|2021-05-06 10:10:30|18995.31|18995.31|18995.31|18995.31|18995.31|18995.31|18995.31|18995.31|0
1620295840000|2021-05-06 10:10:40|18994.82|18994.82|18993.42|18993.42|18994.82|18994.82|18993.42|18993.42|0
1620295890000|2021-05-06 10:11:30|18991.81|18991.81|18991.81|18991.81|18991.81|18991.81|18991.81|18991.81|0
1620295900000|2021-05-06 10:11:40|18991.01|18991.01|18987.89|18987.89|18991.01|18991.01|18987.89|18987.89|0
1620295930000|2021-05-06 10:12:10|18985.47|18985.47|18981.35|18981.35|18985.47|18985.47|18981.35|18981.35|0
1620295940000|2021-05-06 10:12:20|18980.84|18980.84|18980.84|18980.84|18980.84|18980.84|18980.84|18980.84|0
1620295970000|2021-05-06 10:12:50|18980.29|18980.29|18979.06|18979.06|18980.29|18980.29|18979.06|18979.06|0
1620295980000|2021-05-06 10:13:00|18978.51|18978.51|18977.7|18977.7|18978.51|18978.51|18977.7|18977.7|0
1620295990000|2021-05-06 10:13:10|18977.15|18977.15|18974.85|18974.85|18977.15|18977.15|18974.85|18974.85|0
1620296000000|2021-05-06 10:13:20|18975.29|18975.29|18975.29|18975.29|18975.29|18975.29|18975.29|18975.29|0
1620296020000|2021-05-06 10:13:40|18974.74|18974.74|18964.72|18964.72|18974.74|18974.74|18964.72|18964.72|0
1620296040000|2021-05-06 10:14:00|18964.11|18964.11|18960.42|18960.42|18964.11|18964.11|18960.42|18960.42|0
1620296050000|2021-05-06 10:14:10|18960.94|18960.94|18952.64|18952.64|18961.84|18961.84|18952.64|18952.64|0
1620296060000|2021-05-06 10:14:20|18953.15|18953.15|18952|18952|18953.15|18953.15|18952|18952|0
1620296070000|2021-05-06 10:14:30|18950.9|18950.9|18949.25|18949.25|18950.9|18950.9|18949.25|18949.25|0
1620296080000|2021-05-06 10:14:40|18948.27|18948.27|18949.25|18949.25|18949.25|18949.25|18946.96|18946.96|0
1620296090000|2021-05-06 10:14:50|18954.7|18954.7|18954.7|18954.7|18954.7|18954.7|18954.7|18954.7|0
1620296100000|2021-05-06 10:15:00|18953.9|18953.9|18952.09|18952.09|18953.9|18953.9|18952.09|18952.09|0
1620296110000|2021-05-06 10:15:10|18953.71|18953.71|18956.41|18956.41|18956.41|18956.41|18953.71|18953.71|0
1620296120000|2021-05-06 10:15:20|18955.51|18955.51|18953.61|18953.61|18955.51|18955.51|18952.8|18952.8|0
1620296150000|2021-05-06 10:15:50|18954.42|18954.42|18954.42|18954.42|18955.32|18955.32|18954.42|18954.42|0
1620296160000|2021-05-06 10:16:00|18952.88|18952.88|18952.88|18952.88|18952.88|18952.88|18952.88|18952.88|0
1620296180000|2021-05-06 10:16:20|18953.78|18953.78|18948.64|18948.64|18953.78|18953.78|18948.64|18948.64|0
1620296190000|2021-05-06 10:16:30|18947.73|18947.73|18946.93|18946.93|18947.73|18947.73|18946.93|18946.93|0
1620296210000|2021-05-06 10:16:50|18948.54|18948.54|18944.71|18944.71|18948.54|18948.54|18944.71|18944.71|0
1620296220000|2021-05-06 10:17:00|18945.26|18945.26|18939.73|18939.73|18945.26|18945.26|18939.73|18939.73|0
1620296240000|2021-05-06 10:17:20|18941.44|18941.44|18940.66|18940.66|18943.36|18943.36|18940.66|18940.66|0
1620296250000|2021-05-06 10:17:30|18941.17|18941.17|18943.1|18943.1|18943.1|18943.1|18941.17|18941.17|0
1620296260000|2021-05-06 10:17:40|18943.61|18943.61|18952.65|18952.65|18954.46|18954.46|18943.61|18943.61|0
1620296270000|2021-05-06 10:17:50|18953.16|18953.16|18952.65|18952.65|18953.16|18953.16|18952.65|18952.65|0
1620296320000|2021-05-06 10:18:40|18953.68|18953.68|18953.68|18953.68|18953.68|18953.68|18953.68|18953.68|0
1620296330000|2021-05-06 10:18:50|18954.23|18954.23|18954.23|18954.23|18954.23|18954.23|18954.23|18954.23|0
1620296340000|2021-05-06 10:19:00|18954.74|18954.74|18954.74|18954.74|18954.74|18954.74|18954.74|18954.74|0
1620296350000|2021-05-06 10:19:10|18955.4|18955.4|18955.4|18955.4|18955.4|18955.4|18955.4|18955.4|0
1620296370000|2021-05-06 10:19:30|18954.59|18954.59|18954.59|18954.59|18954.59|18954.59|18954.59|18954.59|0
1620296390000|2021-05-06 10:19:50|18955|18955|18954.18|18954.18|18955.2|18955.2|18954.18|18954.18|0
1620296420000|2021-05-06 10:20:20|18952.76|18952.76|18952.76|18952.76|18952.76|18952.76|18952.76|18952.76|0
1620296440000|2021-05-06 10:20:40|18949.74|18949.74|18947.84|18947.84|18949.74|18949.74|18946.13|18946.13|0
1620296460000|2021-05-06 10:21:00|18948.23|18948.23|18952.56|18952.56|18952.97|18952.97|18948.23|18948.23|0
1620296480000|2021-05-06 10:21:20|18954.1|18954.1|18954.1|18954.1|18954.1|18954.1|18954.1|18954.1|0
1620296490000|2021-05-06 10:21:30|18954.99|18954.99|18956.18|18956.18|18956.18|18956.18|18954.99|18954.99|0
1620296500000|2021-05-06 10:21:40|18957.83|18957.83|18963.56|18963.56|18963.56|18963.56|18957.83|18957.83|0
1620296510000|2021-05-06 10:21:50|18962.46|18962.46|18961.56|18961.56|18962.46|18962.46|18961.56|18961.56|0
1620296570000|2021-05-06 10:22:50|18963.09|18963.09|18963.61|18963.61|18963.61|18963.61|18963.09|18963.09|0
1620296580000|2021-05-06 10:23:00|18965.02|18965.02|18972.71|18972.71|18972.71|18972.71|18965.02|18965.02|0
1620296590000|2021-05-06 10:23:10|18973.69|18973.69|18974.09|18974.09|18974.89|18974.89|18973.69|18973.69|0
1620296600000|2021-05-06 10:23:20|18975.62|18975.62|18976.93|18976.93|18976.93|18976.93|18975.62|18975.62|0
1620296610000|2021-05-06 10:23:30|18976.38|18976.38|18976.38|18976.38|18976.38|18976.38|18976.38|18976.38|0
1620296630000|2021-05-06 10:23:50|18977.4|18977.4|18977.4|18977.4|18977.4|18977.4|18977.4|18977.4|0
1620296640000|2021-05-06 10:24:00|18977.61|18977.61|18978.21|18978.21|18978.21|18978.21|18977.61|18977.61|0
1620296660000|2021-05-06 10:24:20|18981.82|18981.82|18982.63|18982.63|18982.63|18982.63|18981.82|18981.82|0
1620296700000|2021-05-06 10:25:00|18982.12|18982.12|18982.12|18982.12|18982.12|18982.12|18982.12|18982.12|0
1620296710000|2021-05-06 10:25:10|18982.63|18982.63|18984.24|18984.24|18985.46|18985.46|18982.63|18982.63|0
1620296730000|2021-05-06 10:25:30|18983.72|18983.72|18983.72|18983.72|18983.72|18983.72|18983.72|18983.72|0
1620296750000|2021-05-06 10:25:50|18978.58|18978.58|18968.63|18968.63|18978.58|18978.58|18968.23|18968.23|0
1620296760000|2021-05-06 10:26:00|18968.12|18968.12|18968.19|18968.19|18968.63|18968.63|18968.12|18968.12|0
1620296770000|2021-05-06 10:26:10|18966.78|18966.78|18966.78|18966.78|18966.78|18966.78|18966.78|18966.78|0
1620296780000|2021-05-06 10:26:20|18967.8|18967.8|18969.22|18969.22|18969.73|18969.73|18967.8|18967.8|0
1620296790000|2021-05-06 10:26:30|18968.31|18968.31|18969.73|18969.73|18969.73|18969.73|18968.31|18968.31|0
1620296800000|2021-05-06 10:26:40|18971.26|18971.26|18970.75|18970.75|18972.17|18972.17|18970.75|18970.75|0
1620296830000|2021-05-06 10:27:10|18969.95|18969.95|18963.68|18963.68|18970.75|18970.75|18963.68|18963.68|0
1620296840000|2021-05-06 10:27:20|18963.07|18963.07|18961.17|18961.17|18963.6|18963.6|18961.17|18961.17|0
1620296850000|2021-05-06 10:27:30|18960.02|18960.02|18962.19|18962.19|18962.19|18962.19|18960.02|18960.02|0
1620296870000|2021-05-06 10:27:50|18962.59|18962.59|18962.59|18962.59|18962.59|18962.59|18962.59|18962.59|0
1620296880000|2021-05-06 10:28:00|18962.81|18962.81|18962.81|18962.81|18962.81|18962.81|18962.81|18962.81|0
1620296890000|2021-05-06 10:28:10|18962.3|18962.3|18962.89|18962.89|18963.4|18963.4|18962.3|18962.3|0
1620296910000|2021-05-06 10:28:30|18963.4|18963.4|18962.6|18962.6|18963.4|18963.4|18962.6|18962.6|0
1620296940000|2021-05-06 10:29:00|18963.62|18963.62|18971.71|18971.71|18972.26|18972.26|18963.62|18963.62|0
1620296950000|2021-05-06 10:29:10|18972.52|18972.52|18973.83|18973.83|18974.32|18974.32|18972.52|18972.52|0
1620296960000|2021-05-06 10:29:20|18974.64|18974.64|18976.3|18976.3|18977.2|18977.2|18974.64|18974.64|0
1620296970000|2021-05-06 10:29:30|18975.27|18975.27|18975.27|18975.27|18975.27|18975.27|18975.27|18975.27|0
1620296980000|2021-05-06 10:29:40|18975.79|18975.79|18976.19|18976.19|18976.19|18976.19|18975.79|18975.79|0
1620297000000|2021-05-06 10:30:00|18976.7|18976.7|18977.73|18977.73|18977.73|18977.73|18976.7|18976.7|0
1620297010000|2021-05-06 10:30:10|18977.18|18977.18|18980.76|18980.76|18980.76|18980.76|18977.18|18977.18|0
1620297020000|2021-05-06 10:30:20|18984.79|18984.79|18987.74|18987.74|18987.74|18987.74|18984.79|18984.79|0
1620297030000|2021-05-06 10:30:30|18986.2|18986.2|18984.66|18984.66|18986.2|18986.2|18984.66|18984.66|0
1620297050000|2021-05-06 10:30:50|18985.69|18985.69|18988.2|18988.2|18988.2|18988.2|18985.69|18985.69|0
1620297070000|2021-05-06 10:31:10|18986.49|18986.49|18981.62|18981.62|18986.49|18986.49|18981.62|18981.62|0
1620297080000|2021-05-06 10:31:20|18982.52|18982.52|18982.52|18982.52|18982.52|18982.52|18982.52|18982.52|0
1620297120000|2021-05-06 10:32:00|18983.32|18983.32|18983.32|18983.32|18983.32|18983.32|18983.32|18983.32|0
1620297140000|2021-05-06 10:32:20|18984.23|18984.23|18987.69|18987.69|18987.69|18987.69|18984.23|18984.23|0
1620297150000|2021-05-06 10:32:30|18989.48|18989.48|18990.28|18990.28|18990.28|18990.28|18989.48|18989.48|0
1620297160000|2021-05-06 10:32:40|18990.49|18990.49|18990.49|18990.49|18990.49|18990.49|18990.49|18990.49|0
1620297170000|2021-05-06 10:32:50|18989.97|18989.97|18989.97|18989.97|18989.97|18989.97|18989.97|18989.97|0
1620297190000|2021-05-06 10:33:10|18988.95|18988.95|18986.6|18986.6|18988.95|18988.95|18986.6|18986.6|0
1620297200000|2021-05-06 10:33:20|18986.11|18986.11|18986.11|18986.11|18986.11|18986.11|18986.11|18986.11|0
1620297220000|2021-05-06 10:33:40|18985.21|18985.21|18985.21|18985.21|18985.21|18985.21|18985.21|18985.21|0
1620297230000|2021-05-06 10:33:50|18986.01|18986.01|18986.82|18986.82|18986.82|18986.82|18986.01|18986.01|0
1620297240000|2021-05-06 10:34:00|18987.72|18987.72|18990.21|18990.21|18990.21|18990.21|18987.72|18987.72|0
1620297250000|2021-05-06 10:34:10|18991.12|18991.12|18994.34|18994.34|18994.34|18994.34|18991.12|18991.12|0
1620297260000|2021-05-06 10:34:20|18994.86|18994.86|18994.86|18994.86|18994.86|18994.86|18994.86|18994.86|0
1620297300000|2021-05-06 10:35:00|18996.82|18996.82|18997.84|18997.84|18997.84|18997.84|18996.82|18996.82|0
1620297310000|2021-05-06 10:35:10|18998.35|18998.35|18998.35|18998.35|18998.35|18998.35|18998.35|18998.35|0
1620297320000|2021-05-06 10:35:20|18998.57|18998.57|18999.38|18999.38|18999.38|18999.38|18998.57|18998.57|0
1620297330000|2021-05-06 10:35:30|18999.93|18999.93|18999.93|18999.93|18999.93|18999.93|18999.93|18999.93|0
1620297340000|2021-05-06 10:35:40|19000.48|19000.48|18999.68|18999.68|19000.7|19000.7|18999.68|18999.68|0
1620297360000|2021-05-06 10:36:00|18999.88|18999.88|19004.72|19004.72|19006.13|19006.13|18999.88|18999.88|0
1620297370000|2021-05-06 10:36:10|19006.13|19006.13|19007.96|19007.96|19008.51|19008.51|19006.13|19006.13|0
1620297380000|2021-05-06 10:36:20|19006.55|19006.55|19008.3|19008.3|19008.3|19008.3|19006.55|19006.55|0
1620297400000|2021-05-06 10:36:40|19007.28|19007.28|19007.28|19007.28|19007.28|19007.28|19007.28|19007.28|0
1620297440000|2021-05-06 10:37:20|19008.26|19008.26|19008.26|19008.26|19008.26|19008.26|19008.26|19008.26|0
1620297460000|2021-05-06 10:37:40|19007.45|19007.45|19007.45|19007.45|19007.45|19007.45|19007.45|19007.45|0
1620297480000|2021-05-06 10:38:00|19008|19008|19008|19008|19008|19008|19008|19008|0
1620297490000|2021-05-06 10:38:10|19008.52|19008.52|19008|19008|19008.52|19008.52|19008|19008|0
1620297500000|2021-05-06 10:38:20|19007.51|19007.51|19006.53|19006.53|19007.51|19007.51|19006.53|19006.53|0
1620297530000|2021-05-06 10:38:50|19007.08|19007.08|19005.98|19005.98|19007.08|19007.08|19005.98|19005.98|0
1620297540000|2021-05-06 10:39:00|19007.79|19007.79|19006.48|19006.48|19007.79|19007.79|19006.48|19006.48|0
1620297550000|2021-05-06 10:39:10|19005.58|19005.58|19005.03|19005.03|19005.58|19005.58|19005.03|19005.03|0
1620297580000|2021-05-06 10:39:40|19003.41|19003.41|19002.51|19002.51|19003.41|19003.41|19002.51|19002.51|0
1620297590000|2021-05-06 10:39:50|19002.31|19002.31|19002.11|19002.11|19002.31|19002.31|19001.9|19001.9|0
1620297600000|2021-05-06 10:40:00|19003.13|19003.13|19001.2|19001.2|19003.13|19003.13|19001.2|19001.2|0
1620297620000|2021-05-06 10:40:20|19001.76|19001.76|19002.86|19002.86|19002.86|19002.86|19001.76|19001.76|0
1620297640000|2021-05-06 10:40:40|19005.76|19005.76|19009.69|19009.69|19009.69|19009.69|19005.76|19005.76|0
1620297650000|2021-05-06 10:40:50|19009.91|19009.91|19009.91|19009.91|19009.91|19009.91|19009.91|19009.91|0
1620297660000|2021-05-06 10:41:00|19009.01|19009.01|19010.11|19010.11|19010.11|19010.11|19009.01|19009.01|0
1620297680000|2021-05-06 10:41:20|19009.59|19009.59|19008.57|19008.57|19009.59|19009.59|19008.57|19008.57|0
1620297690000|2021-05-06 10:41:30|19009.59|19009.59|19009.59|19009.59|19009.59|19009.59|19009.59|19009.59|0
1620297700000|2021-05-06 10:41:40|19010.4|19010.4|19010.4|19010.4|19010.4|19010.4|19010.4|19010.4|0
1620297710000|2021-05-06 10:41:50|19010.6|19010.6|19010.6|19010.6|19010.81|19010.81|19010.6|19010.6|0
1620297720000|2021-05-06 10:42:00|19012.02|19012.02|19012.02|19012.02|19012.02|19012.02|19012.02|19012.02|0
1620297730000|2021-05-06 10:42:10|19012.53|19012.53|19013.94|19013.94|19013.94|19013.94|19012.53|19012.53|0
1620297740000|2021-05-06 10:42:20|19014.46|19014.46|19014.97|19014.97|19014.97|19014.97|19014.46|19014.46|0
1620297770000|2021-05-06 10:42:50|19013.87|19013.87|19003.11|19003.11|19013.87|19013.87|19002.7|19002.7|0
1620297810000|2021-05-06 10:43:30|19002.21|19002.21|18998.35|18998.35|19002.21|19002.21|18998.35|18998.35|0
1620297820000|2021-05-06 10:43:40|18997.37|18997.37|18995.86|18995.86|18997.37|18997.37|18995.86|18995.86|0
1620297840000|2021-05-06 10:44:00|18996.37|18996.37|18992.52|18992.52|18996.88|18996.88|18992.52|18992.52|0
1620297850000|2021-05-06 10:44:10|18992.12|18992.12|18992.34|18992.34|18992.34|18992.34|18992.12|18992.12|0
1620297860000|2021-05-06 10:44:20|18990.53|18990.53|18990.53|18990.53|18990.53|18990.53|18990.53|18990.53|0
1620297890000|2021-05-06 10:44:50|18990.04|18990.04|18990.04|18990.04|18990.04|18990.04|18990.04|18990.04|0
1620297900000|2021-05-06 10:45:00|18989.84|18989.84|18988.99|18988.99|18989.84|18989.84|18988.99|18988.99|0
1620297910000|2021-05-06 10:45:10|18986.24|18986.24|18988.95|18988.95|18988.95|18988.95|18986.24|18986.24|0
1620297940000|2021-05-06 10:45:40|18990.6|18990.6|18990.6|18990.6|18990.6|18990.6|18990.6|18990.6|0
1620297950000|2021-05-06 10:45:50|18991.15|18991.15|18993.52|18993.52|18993.52|18993.52|18991.15|18991.15|0
1620297960000|2021-05-06 10:46:00|18994.42|18994.42|18993.22|18993.22|18994.42|18994.42|18992.81|18992.81|0
1620297970000|2021-05-06 10:46:10|18992.19|18992.19|18992.19|18992.19|18992.19|18992.19|18992.19|18992.19|0
1620297980000|2021-05-06 10:46:20|18991.64|18991.64|18989.99|18989.99|18991.64|18991.64|18989.99|18989.99|0
1620297990000|2021-05-06 10:46:30|18989.5|18989.5|18989.01|18989.01|18989.5|18989.5|18989.01|18989.01|0
1620298000000|2021-05-06 10:46:40|18988.5|18988.5|18982.64|18982.64|18988.5|18988.5|18982.64|18982.64|0
1620298020000|2021-05-06 10:47:00|18981.54|18981.54|18978.47|18978.47|18981.54|18981.54|18978.47|18978.47|0
1620298030000|2021-05-06 10:47:10|18976.86|18976.86|18976.86|18976.86|18976.86|18976.86|18976.86|18976.86|0
1620298050000|2021-05-06 10:47:30|18977.41|18977.41|18977.41|18977.41|18977.41|18977.41|18977.41|18977.41|0
1620298080000|2021-05-06 10:48:00|18980.24|18980.24|18980.24|18980.24|18980.24|18980.24|18980.24|18980.24|0
1620298090000|2021-05-06 10:48:10|18979.8|18979.8|18980.24|18980.24|18980.24|18980.24|18979.33|18979.33|0
1620298130000|2021-05-06 10:48:50|18981.65|18981.65|18983.19|18983.19|18983.19|18983.19|18981.65|18981.65|0
1620298140000|2021-05-06 10:49:00|18983.7|18983.7|18983.7|18983.7|18983.7|18983.7|18983.7|18983.7|0
1620298160000|2021-05-06 10:49:20|18985.11|18985.11|18985.11|18985.11|18985.11|18985.11|18985.11|18985.11|0
1620298170000|2021-05-06 10:49:30|18984.6|18984.6|18985.5|18985.5|18985.5|18985.5|18984.6|18984.6|0
1620298180000|2021-05-06 10:49:40|18986.05|18986.05|18986.6|18986.6|18986.6|18986.6|18986.05|18986.05|0
1620298220000|2021-05-06 10:50:20|18987.15|18987.15|18987.71|18987.71|18987.71|18987.71|18987.15|18987.15|0
1620298230000|2021-05-06 10:50:30|18987.15|18987.15|18986.6|18986.6|18987.15|18987.15|18986.6|18986.6|0
1620298240000|2021-05-06 10:50:40|18988.22|18988.22|18994.89|18994.89|18994.89|18994.89|18988.22|18988.22|0
1620298250000|2021-05-06 10:50:50|18994.69|18994.69|18994.69|18994.69|18994.69|18994.69|18994.69|18994.69|0
1620298260000|2021-05-06 10:51:00|18995.2|18995.2|18992.82|18992.82|18995.2|18995.2|18992.62|18992.62|0
1620298270000|2021-05-06 10:51:10|18993.43|18993.43|18993.43|18993.43|18993.43|18993.43|18993.43|18993.43|0
1620298290000|2021-05-06 10:51:30|18994.23|18994.23|18996.55|18996.55|18996.55|18996.55|18994.23|18994.23|0
1620298310000|2021-05-06 10:51:50|18996.96|18996.96|18997.77|18997.77|18997.77|18997.77|18996.96|18996.96|0
1620298320000|2021-05-06 10:52:00|19000.33|19000.33|19000.13|19000.13|19000.74|19000.74|19000.13|19000.13|0
1620298330000|2021-05-06 10:52:10|18999.92|18999.92|18999.32|18999.32|18999.92|18999.92|18999.32|18999.32|0
1620298340000|2021-05-06 10:52:20|18999.63|18999.63|18998.72|18998.72|18999.63|18999.63|18997.82|18997.82|0
1620298350000|2021-05-06 10:52:30|18998.21|18998.21|18998.21|18998.21|18998.21|18998.21|18998.21|18998.21|0
1620298390000|2021-05-06 10:53:10|18997.19|18997.19|18997.19|18997.19|18997.19|18997.19|18997.19|18997.19|0
1620298420000|2021-05-06 10:53:40|18996.28|18996.28|18996.28|18996.28|18996.28|18996.28|18996.28|18996.28|0
1620298440000|2021-05-06 10:54:00|18997.19|18997.19|18994.36|18994.36|18997.19|18997.19|18994.36|18994.36|0
1620298460000|2021-05-06 10:54:20|18995.16|18995.16|18996.23|18996.23|18996.78|18996.78|18995.16|18995.16|0
1620298490000|2021-05-06 10:54:50|18997.64|18997.64|18997.64|18997.64|18997.64|18997.64|18997.64|18997.64|0
1620298500000|2021-05-06 10:55:00|18999.05|18999.05|19000.08|19000.08|19000.08|19000.08|18999.05|18999.05|0
1620298530000|2021-05-06 10:55:30|18999.18|18999.18|18998.27|18998.27|18999.18|18999.18|18998.27|18998.27|0
1620298540000|2021-05-06 10:55:40|18999.18|18999.18|18999.18|18999.18|18999.18|18999.18|18999.18|18999.18|0
1620298560000|2021-05-06 10:56:00|18999.98|18999.98|18997.56|18997.56|18999.98|18999.98|18997.56|18997.56|0
1620298580000|2021-05-06 10:56:20|18999.11|18999.11|18999.11|18999.11|18999.11|18999.11|18999.11|18999.11|0
1620298600000|2021-05-06 10:56:40|18997.69|18997.69|18997.69|18997.69|18997.69|18997.69|18997.69|18997.69|0
1620298620000|2021-05-06 10:57:00|18996.79|18996.79|18995.64|18995.64|18996.79|18996.79|18995.64|18995.64|0
1620298670000|2021-05-06 10:57:50|18994.62|18994.62|18994.62|18994.62|18994.62|18994.62|18993.71|18993.71|0
1620298680000|2021-05-06 10:58:00|18997.07|18997.07|18997.07|18997.07|18997.07|18997.07|18997.07|18997.07|0
1620298710000|2021-05-06 10:58:30|18998.28|18998.28|18998.28|18998.28|18998.28|18998.28|18998.28|18998.28|0
1620298730000|2021-05-06 10:58:50|18997.67|18997.67|18997.67|18997.67|18997.67|18997.67|18997.67|18997.67|0
1620298750000|2021-05-06 10:59:10|18998.22|18998.22|18998.22|18998.22|18998.22|18998.22|18998.22|18998.22|0
1620298760000|2021-05-06 10:59:20|18995.4|18995.4|18995.4|18995.4|18995.4|18995.4|18995.4|18995.4|0
1620298770000|2021-05-06 10:59:30|18995.91|18995.91|18995.91|18995.91|18995.91|18995.91|18995.91|18995.91|0
1620298780000|2021-05-06 10:59:40|18996.4|18996.4|18996.4|18996.4|18996.4|18996.4|18996.4|18996.4|0
1620298800000|2021-05-06 11:00:00|18994.95|18994.95|18991.55|18991.55|18994.95|18994.95|18991.33|18991.33|0
1620298810000|2021-05-06 11:00:10|18993.35|18993.35|18993.35|18993.35|18993.35|18993.35|18993.35|18993.35|0
1620298820000|2021-05-06 11:00:20|18991.55|18991.55|18991.55|18991.55|18991.55|18991.55|18991.55|18991.55|0
1620298830000|2021-05-06 11:00:30|18993.16|18993.16|18996.56|18996.56|18999.19|18999.19|18993.16|18993.16|0
1620298840000|2021-05-06 11:00:40|18995.14|18995.14|18989.7|18989.7|18995.14|18995.14|18989.7|18989.7|0
1620298850000|2021-05-06 11:00:50|18988.67|18988.67|18990.09|18990.09|18990.09|18990.09|18988.67|18988.67|0
1620298860000|2021-05-06 11:01:00|18988.28|18988.28|18988.28|18988.28|18988.28|18988.28|18988.28|18988.28|0
1620298870000|2021-05-06 11:01:10|18990.09|18990.09|18990.09|18990.09|18990.09|18990.09|18990.09|18990.09|0
1620298880000|2021-05-06 11:01:20|18990.99|18990.99|18992.09|18992.09|18992.09|18992.09|18990.99|18990.99|0
1620298900000|2021-05-06 11:01:40|18992.64|18992.64|18994.25|18994.25|18994.25|18994.25|18992.64|18992.64|0
1620298910000|2021-05-06 11:01:50|18995.06|18995.06|18995.06|18995.06|18995.06|18995.06|18995.06|18995.06|0
1620298920000|2021-05-06 11:02:00|18993.25|18993.25|18989.79|18989.79|18993.25|18993.25|18989.79|18989.79|0
1620298930000|2021-05-06 11:02:10|18989.24|18989.24|18989.24|18989.24|18989.24|18989.24|18989.24|18989.24|0
1620298940000|2021-05-06 11:02:20|18990.78|18990.78|18990.78|18990.78|18990.78|18990.78|18990.78|18990.78|0
1620298970000|2021-05-06 11:02:50|18989.36|18989.36|18989.36|18989.36|18989.36|18989.36|18989.36|18989.36|0
1620298980000|2021-05-06 11:03:00|18987.31|18987.31|18987.31|18987.31|18987.31|18987.31|18986.51|18986.51|0
1620299000000|2021-05-06 11:03:20|18988.12|18988.12|18988.12|18988.12|18988.12|18988.12|18988.12|18988.12|0
1620299010000|2021-05-06 11:03:30|18986.51|18986.51|18983.8|18983.8|18986.51|18986.51|18983.8|18983.8|0
1620299020000|2021-05-06 11:03:40|18985.22|18985.22|18988.53|18988.53|18988.53|18988.53|18985.22|18985.22|0
1620299030000|2021-05-06 11:03:50|18987.63|18987.63|18984.18|18984.18|18987.63|18987.63|18984.18|18984.18|0
1620299040000|2021-05-06 11:04:00|18984.38|18984.38|18982.95|18982.95|18984.38|18984.38|18982.95|18982.95|0
1620299050000|2021-05-06 11:04:10|18984.05|18984.05|18984.75|18984.75|18984.95|18984.95|18984.05|18984.05|0
1620299060000|2021-05-06 11:04:20|18987.41|18987.41|18987.62|18987.62|18987.62|18987.62|18987.41|18987.41|0
1620299070000|2021-05-06 11:04:30|18987.82|18987.82|18993.69|18993.69|18993.69|18993.69|18987.82|18987.82|0
1620299090000|2021-05-06 11:04:50|18994.59|18994.59|18994.59|18994.59|18994.59|18994.59|18994.59|18994.59|0
1620299100000|2021-05-06 11:05:00|18995.62|18995.62|18995.13|18995.13|18995.62|18995.62|18995.13|18995.13|0
1620299120000|2021-05-06 11:05:20|18996.15|18996.15|18996.67|18996.67|18996.67|18996.67|18996.15|18996.15|0
1620299130000|2021-05-06 11:05:30|18995.86|18995.86|18995.86|18995.86|18995.86|18995.86|18995.86|18995.86|0
1620299140000|2021-05-06 11:05:40|18996.25|18996.25|18995.74|18995.74|18996.25|18996.25|18995.74|18995.74|0
1620299150000|2021-05-06 11:05:50|18993.32|18993.32|18993.32|18993.32|18993.32|18993.32|18993.32|18993.32|0
1620299170000|2021-05-06 11:06:10|18992.81|18992.81|18992.81|18992.81|18992.81|18992.81|18992.81|18992.81|0
1620299200000|2021-05-06 11:06:40|18990.31|18990.31|18979.39|18979.39|18990.31|18990.31|18979.39|18979.39|0
1620299220000|2021-05-06 11:07:00|18977.92|18977.92|18977.92|18977.92|18977.92|18977.92|18977.92|18977.92|0
1620299250000|2021-05-06 11:07:30|18976.31|18976.31|18976.31|18976.31|18976.31|18976.31|18976.31|18976.31|0
1620299260000|2021-05-06 11:07:40|18975.51|18975.51|18976.92|18976.92|18976.92|18976.92|18975.51|18975.51|0
1620299270000|2021-05-06 11:07:50|18978.53|18978.53|18978.53|18978.53|18978.53|18978.53|18978.53|18978.53|0
1620299280000|2021-05-06 11:08:00|18976.11|18976.11|18971.83|18971.83|18976.11|18976.11|18971.83|18971.83|0
1620299320000|2021-05-06 11:08:40|18970.42|18970.42|18968.68|18968.68|18970.42|18970.42|18968.68|18968.68|0
1620299340000|2021-05-06 11:09:00|18967.03|18967.03|18967.03|18967.03|18967.03|18967.03|18967.03|18967.03|0
1620299350000|2021-05-06 11:09:10|18965.22|18965.22|18960.82|18960.82|18965.22|18965.22|18960.82|18960.82|0
1620299360000|2021-05-06 11:09:20|18962.43|18962.43|18963.37|18963.37|18963.37|18963.37|18962.43|18962.43|0
1620299370000|2021-05-06 11:09:30|18965.17|18965.17|18965.17|18965.17|18965.17|18965.17|18965.17|18965.17|0
1620299400000|2021-05-06 11:10:00|18965.98|18965.98|18964.78|18964.78|18965.98|18965.98|18964.56|18964.56|0
1620299420000|2021-05-06 11:10:20|18962.98|18962.98|18962.98|18962.98|18962.98|18962.98|18962.98|18962.98|0
1620299430000|2021-05-06 11:10:30|18964.78|18964.78|18964.78|18964.78|18964.78|18964.78|18964.78|18964.78|0
1620299440000|2021-05-06 11:10:40|18961.95|18961.95|18961.95|18961.95|18961.95|18961.95|18961.95|18961.95|0
1620299450000|2021-05-06 11:10:50|18960.54|18960.54|18955.97|18955.97|18960.54|18960.54|18955.97|18955.97|0
1620299460000|2021-05-06 11:11:00|18955.09|18955.09|18955.09|18955.09|18955.09|18955.09|18955.09|18955.09|0
1620299480000|2021-05-06 11:11:20|18956.5|18956.5|18956.39|18956.39|18956.94|18956.94|18955.84|18955.84|0
1620299500000|2021-05-06 11:11:40|18950.24|18950.24|18949.14|18949.14|18950.24|18950.24|18949.14|18949.14|0
1620299560000|2021-05-06 11:12:40|18948.94|18948.94|18947.4|18947.4|18948.94|18948.94|18947.4|18947.4|0
1620299620000|2021-05-06 11:13:40|18948.5|18948.5|18948.5|18948.5|18948.5|18948.5|18948.5|18948.5|0
1620299630000|2021-05-06 11:13:50|18945.16|18945.16|18944.83|18944.83|18945.16|18945.16|18944.61|18944.61|0
1620299640000|2021-05-06 11:14:00|18943.93|18943.93|18934.03|18934.03|18943.93|18943.93|18934.03|18934.03|0
1620299650000|2021-05-06 11:14:10|18933|18933|18927.41|18927.41|18933|18933|18927.41|18927.41|0
1620299660000|2021-05-06 11:14:20|18924.58|18924.58|18922.39|18922.39|18924.58|18924.58|18922.39|18922.39|0
1620299680000|2021-05-06 11:14:40|18921.95|18921.95|18923.76|18923.76|18923.76|18923.76|18921.95|18921.95|0
1620299700000|2021-05-06 11:15:00|18922.34|18922.34|18922.34|18922.34|18922.34|18922.34|18922.34|18922.34|0
1620299710000|2021-05-06 11:15:10|18920.93|18920.93|18920.93|18920.93|18920.93|18920.93|18920.93|18920.93|0
1620299740000|2021-05-06 11:15:40|18920.03|18920.03|18919.54|18919.54|18920.03|18920.03|18919.54|18919.54|0
1620299760000|2021-05-06 11:16:00|18918.51|18918.51|18918.51|18918.51|18918.51|18918.51|18918.51|18918.51|0
1620299780000|2021-05-06 11:16:20|18919.41|18919.41|18919.41|18919.41|18919.41|18919.41|18919.41|18919.41|0
1620299790000|2021-05-06 11:16:30|18917.8|18917.8|18917.8|18917.8|18917.8|18917.8|18917.8|18917.8|0
1620299800000|2021-05-06 11:16:40|18916.99|18916.99|18916.99|18916.99|18916.99|18916.99|18916.99|18916.99|0
1620299810000|2021-05-06 11:16:50|18916.44|18916.44|18915.89|18915.89|18916.44|18916.44|18915.89|18915.89|0
1620299820000|2021-05-06 11:17:00|18916.7|18916.7|18917.19|18917.19|18917.19|18917.19|18916.7|18916.7|0
1620299840000|2021-05-06 11:17:20|18916.29|18916.29|18913.87|18913.87|18916.29|18916.29|18913.87|18913.87|0
1620299850000|2021-05-06 11:17:30|18913.36|18913.36|18911.04|18911.04|18913.36|18913.36|18911.04|18911.04|0
1620299860000|2021-05-06 11:17:40|18909.63|18909.63|18907.03|18907.03|18909.63|18909.63|18907.03|18907.03|0
1620299880000|2021-05-06 11:18:00|18906|18906|18905.03|18905.03|18906|18906|18905.03|18905.03|0
1620299890000|2021-05-06 11:18:10|18904.62|18904.62|18903.47|18903.47|18904.62|18904.62|18903.47|18903.47|0
1620299900000|2021-05-06 11:18:20|18902.05|18902.05|18901.15|18901.15|18902.05|18902.05|18900.64|18900.64|0
1620299910000|2021-05-06 11:18:30|18899.5|18899.5|18896.06|18896.06|18899.5|18899.5|18896.06|18896.06|0
1620299920000|2021-05-06 11:18:40|18896.86|18896.86|18896.86|18896.86|18896.86|18896.86|18896.86|18896.86|0
1620299940000|2021-05-06 11:19:00|18895.82|18895.82|18899.36|18899.36|18899.36|18899.36|18895.82|18895.82|0
1620299950000|2021-05-06 11:19:10|18900.78|18900.78|18902.7|18902.7|18902.7|18902.7|18900.78|18900.78|0
1620299960000|2021-05-06 11:19:20|18903.31|18903.31|18912.62|18912.62|18912.62|18912.62|18903.31|18903.31|0
1620300000000|2021-05-06 11:20:00|18913.72|18913.72|18915.33|18915.33|18915.33|18915.33|18913.72|18913.72|0
1620300020000|2021-05-06 11:20:20|18915.82|18915.82|18915.82|18915.82|18915.82|18915.82|18915.82|18915.82|0
1620300050000|2021-05-06 11:20:50|18915.31|18915.31|18914.25|18914.25|18915.31|18915.31|18914.25|18914.25|0
1620300060000|2021-05-06 11:21:00|18913.84|18913.84|18913.64|18913.64|18913.84|18913.84|18913.64|18913.64|0
1620300070000|2021-05-06 11:21:10|18913.09|18913.09|18913.09|18913.09|18913.09|18913.09|18913.09|18913.09|0
1620300080000|2021-05-06 11:21:20|18912.6|18912.6|18912.6|18912.6|18912.6|18912.6|18912.6|18912.6|0
1620300090000|2021-05-06 11:21:30|18912.82|18912.82|18912.82|18912.82|18912.82|18912.82|18912.82|18912.82|0
1620300120000|2021-05-06 11:22:00|18912.6|18912.6|18912.4|18912.4|18912.6|18912.6|18912.4|18912.4|0
1620300140000|2021-05-06 11:22:20|18911.85|18911.85|18909.41|18909.41|18911.85|18911.85|18909.41|18909.41|0
1620300160000|2021-05-06 11:22:40|18907.6|18907.6|18907.6|18907.6|18907.6|18907.6|18907.6|18907.6|0
1620300170000|2021-05-06 11:22:50|18907.09|18907.09|18907.09|18907.09|18907.09|18907.09|18907.09|18907.09|0
1620300180000|2021-05-06 11:23:00|18906.87|18906.87|18905.04|18905.04|18906.87|18906.87|18905.04|18905.04|0
1620300220000|2021-05-06 11:23:40|18907.48|18907.48|18911.09|18911.09|18911.6|18911.6|18907.48|18907.48|0
1620300230000|2021-05-06 11:23:50|18911.6|18911.6|18911.6|18911.6|18911.6|18911.6|18911.6|18911.6|0
1620300270000|2021-05-06 11:24:30|18911.82|18911.82|18911.82|18911.82|18911.82|18911.82|18911.82|18911.82|0
1620300320000|2021-05-06 11:25:20|18910.8|18910.8|18910.8|18910.8|18910.8|18910.8|18910.8|18910.8|0
1620300340000|2021-05-06 11:25:40|18911.31|18911.31|18910.8|18910.8|18911.31|18911.31|18910.8|18910.8|0
1620300350000|2021-05-06 11:25:50|18909.18|18909.18|18908.74|18908.74|18909.18|18909.18|18908.74|18908.74|0
1620300360000|2021-05-06 11:26:00|18908.08|18908.08|18908.43|18908.43|18908.43|18908.43|18907.88|18907.88|0
1620300390000|2021-05-06 11:26:30|18907.02|18907.02|18906.79|18906.79|18907.02|18907.02|18906.79|18906.79|0
1620300400000|2021-05-06 11:26:40|18905.69|18905.69|18905.69|18905.69|18905.69|18905.69|18905.69|18905.69|0
1620300410000|2021-05-06 11:26:50|18905.14|18905.14|18905.14|18905.14|18905.14|18905.14|18905.14|18905.14|0
1620300450000|2021-05-06 11:27:30|18904.63|18904.63|18904.63|18904.63|18904.63|18904.63|18904.63|18904.63|0
1620300480000|2021-05-06 11:28:00|18906.05|18906.05|18899.13|18899.13|18906.05|18906.05|18899.13|18899.13|0
1620300490000|2021-05-06 11:28:10|18900.93|18900.93|18904.35|18904.35|18904.35|18904.35|18900.93|18900.93|0
1620300510000|2021-05-06 11:28:30|18905.25|18905.25|18905.25|18905.25|18905.25|18905.25|18905.25|18905.25|0
1620300540000|2021-05-06 11:29:00|18904.74|18904.74|18904.74|18904.74|18904.74|18904.74|18904.74|18904.74|0
1620300550000|2021-05-06 11:29:10|18903.84|18903.84|18903.84|18903.84|18903.84|18903.84|18903.84|18903.84|0
1620300580000|2021-05-06 11:29:40|18904.86|18904.86|18905.38|18905.38|18905.38|18905.38|18904.86|18904.86|0
1620300590000|2021-05-06 11:29:50|18905.17|18905.17|18905.17|18905.17|18905.17|18905.17|18905.17|18905.17|0
1620300620000|2021-05-06 11:30:20|18904.77|18904.77|18905.17|18905.17|18905.17|18905.17|18904.77|18904.77|0
1620300630000|2021-05-06 11:30:30|18905.68|18905.68|18905.68|18905.68|18905.68|18905.68|18905.68|18905.68|0
1620300640000|2021-05-06 11:30:40|18906.59|18906.59|18906.59|18906.59|18906.59|18906.59|18906.59|18906.59|0
1620300680000|2021-05-06 11:31:20|18907.1|18907.1|18907.1|18907.1|18907.1|18907.1|18907.1|18907.1|0
1620300690000|2021-05-06 11:31:30|18908.9|18908.9|18910.32|18910.32|18911.13|18911.13|18908.9|18908.9|0
1620300700000|2021-05-06 11:31:40|18911.23|18911.23|18911.23|18911.23|18911.23|18911.23|18911.23|18911.23|0
1620300740000|2021-05-06 11:32:20|18911.74|18911.74|18911.74|18911.74|18911.74|18911.74|18911.74|18911.74|0
1620300750000|2021-05-06 11:32:30|18916.25|18916.25|18927.08|18927.08|18927.08|18927.08|18916.25|18916.25|0
1620300760000|2021-05-06 11:32:40|18928.23|18928.23|18928.23|18928.23|18928.23|18928.23|18928.23|18928.23|0
1620300770000|2021-05-06 11:32:50|18928.72|18928.72|18929.65|18929.65|18929.65|18929.65|18928.72|18928.72|0
1620300780000|2021-05-06 11:33:00|18930.05|18930.05|18930.79|18930.79|18930.79|18930.79|18930.05|18930.05|0
1620300800000|2021-05-06 11:33:20|18933.49|18933.49|18932.69|18932.69|18933.49|18933.49|18932.69|18932.69|0
1620300810000|2021-05-06 11:33:30|18933.71|18933.71|18935.12|18935.12|18935.12|18935.12|18933.71|18933.71|0
1620300840000|2021-05-06 11:34:00|18934.22|18934.22|18934.22|18934.22|18934.22|18934.22|18934.22|18934.22|0
1620300850000|2021-05-06 11:34:10|18933.32|18933.32|18930.24|18930.24|18933.32|18933.32|18930.24|18930.24|0
1620300860000|2021-05-06 11:34:20|18928.62|18928.62|18928.62|18928.62|18928.62|18928.62|18928.62|18928.62|0
1620300870000|2021-05-06 11:34:30|18927.72|18927.72|18927.52|18927.52|18927.72|18927.72|18927.52|18927.52|0
1620300880000|2021-05-06 11:34:40|18928.07|18928.07|18928.07|18928.07|18928.07|18928.07|18928.07|18928.07|0
1620300900000|2021-05-06 11:35:00|18926.53|18926.53|18926.53|18926.53|18926.53|18926.53|18926.53|18926.53|0
1620300920000|2021-05-06 11:35:20|18925.08|18925.08|18925.08|18925.08|18925.08|18925.08|18925.08|18925.08|0
1620300960000|2021-05-06 11:36:00|18924.86|18924.86|18924.86|18924.86|18924.86|18924.86|18924.86|18924.86|0
1620300970000|2021-05-06 11:36:10|18925.3|18925.3|18924.7|18924.7|18925.3|18925.3|18924.49|18924.49|0
1620301000000|2021-05-06 11:36:40|18924.92|18924.92|18924.92|18924.92|18924.92|18924.92|18924.92|18924.92|0
1620301020000|2021-05-06 11:37:00|18923.31|18923.31|18924.11|18924.11|18924.11|18924.11|18923.31|18923.31|0
1620301030000|2021-05-06 11:37:10|18923.21|18923.21|18923.21|18923.21|18923.21|18923.21|18923.21|18923.21|0
1620301040000|2021-05-06 11:37:20|18923.76|18923.76|18923.76|18923.76|18923.76|18923.76|18923.76|18923.76|0
1620301070000|2021-05-06 11:37:50|18924.27|18924.27|18924.27|18924.27|18924.27|18924.27|18924.27|18924.27|0
1620301090000|2021-05-06 11:38:10|18925.17|18925.17|18925.17|18925.17|18925.17|18925.17|18925.17|18925.17|0
1620301100000|2021-05-06 11:38:20|18926.63|18926.63|18934.15|18934.15|18934.15|18934.15|18926.63|18926.63|0
1620301110000|2021-05-06 11:38:30|18935.05|18935.05|18937.16|18937.16|18937.16|18937.16|18935.05|18935.05|0
1620301120000|2021-05-06 11:38:40|18936.95|18936.95|18936.95|18936.95|18936.95|18936.95|18936.95|18936.95|0
1620301160000|2021-05-06 11:39:20|18934.54|18934.54|18933.22|18933.22|18934.54|18934.54|18933.22|18933.22|0
1620301200000|2021-05-06 11:40:00|18933.01|18933.01|18932.81|18932.81|18933.01|18933.01|18932.81|18932.81|0
1620301240000|2021-05-06 11:40:40|18931.01|18931.01|18931.01|18931.01|18931.91|18931.91|18931.01|18931.01|0
1620301250000|2021-05-06 11:40:50|18930.11|18930.11|18931.01|18931.01|18931.01|18931.01|18930.11|18930.11|0
1620301270000|2021-05-06 11:41:10|18930.49|18930.49|18930.49|18930.49|18930.49|18930.49|18930.49|18930.49|0
1620301290000|2021-05-06 11:41:30|18931.91|18931.91|18932.31|18932.31|18932.31|18932.31|18931.91|18931.91|0
1620301300000|2021-05-06 11:41:40|18932.87|18932.87|18932.66|18932.66|18932.87|18932.87|18932.66|18932.66|0
1620301320000|2021-05-06 11:42:00|18932.88|18932.88|18933.91|18933.91|18933.91|18933.91|18932.88|18932.88|0
1620301330000|2021-05-06 11:42:10|18936.22|18936.22|18941.94|18941.94|18941.94|18941.94|18936.22|18936.22|0
1620301350000|2021-05-06 11:42:30|18941.72|18941.72|18941.72|18941.72|18941.72|18941.72|18941.72|18941.72|0
1620301370000|2021-05-06 11:42:50|18941.21|18941.21|18941.21|18941.21|18941.21|18941.21|18941.21|18941.21|0
1620301390000|2021-05-06 11:43:10|18941.72|18941.72|18938.89|18938.89|18941.72|18941.72|18938.89|18938.89|0
1620301400000|2021-05-06 11:43:20|18938.69|18938.69|18939.24|18939.24|18939.24|18939.24|18938.69|18938.69|0
1620301410000|2021-05-06 11:43:30|18938.34|18938.34|18934.17|18934.17|18938.34|18938.34|18933.27|18933.27|0
1620301420000|2021-05-06 11:43:40|18934.97|18934.97|18934.97|18934.97|18934.97|18934.97|18934.97|18934.97|0
1620301440000|2021-05-06 11:44:00|18934.46|18934.46|18934.46|18934.46|18934.46|18934.46|18934.46|18934.46|0
1620301500000|2021-05-06 11:45:00|18933.56|18933.56|18933.56|18933.56|18933.56|18933.56|18933.56|18933.56|0
1620301510000|2021-05-06 11:45:10|18933.36|18933.36|18933.15|18933.15|18933.36|18933.36|18933.15|18933.15|0
1620301530000|2021-05-06 11:45:30|18932.95|18932.95|18933.15|18933.15|18933.15|18933.15|18932.95|18932.95|0
1620301540000|2021-05-06 11:45:40|18933.36|18933.36|18933.56|18933.56|18933.56|18933.56|18933.36|18933.36|0
1620301550000|2021-05-06 11:45:50|18934.37|18934.37|18933.56|18933.56|18934.37|18934.37|18933.56|18933.56|0
1620301560000|2021-05-06 11:46:00|18934.66|18934.66|18936.36|18936.36|18936.36|18936.36|18934.66|18934.66|0
1620301570000|2021-05-06 11:46:10|18937.17|18937.17|18937.66|18937.66|18937.66|18937.66|18937.17|18937.17|0
1620301580000|2021-05-06 11:46:20|18938.15|18938.15|18947.74|18947.74|18947.74|18947.74|18938.15|18938.15|0
1620301590000|2021-05-06 11:46:30|18948.55|18948.55|18948.86|18948.86|18948.86|18948.86|18948.34|18948.34|0
1620301610000|2021-05-06 11:46:50|18949.35|18949.35|18948.44|18948.44|18949.35|18949.35|18948.44|18948.44|0
1620301620000|2021-05-06 11:47:00|18948.96|18948.96|18948.55|18948.55|18948.96|18948.96|18948.55|18948.55|0
1620301640000|2021-05-06 11:47:20|18948.35|18948.35|18948.35|18948.35|18948.35|18948.35|18948.35|18948.35|0
1620301660000|2021-05-06 11:47:40|18948.55|18948.55|18948.55|18948.55|18948.55|18948.55|18948.55|18948.55|0
1620301690000|2021-05-06 11:48:10|18949.06|18949.06|18949.06|18949.06|18949.06|18949.06|18949.06|18949.06|0
1620301720000|2021-05-06 11:48:40|18949.57|18949.57|18949.57|18949.57|18949.57|18949.57|18949.57|18949.57|0
1620301730000|2021-05-06 11:48:50|18950.12|18950.12|18950.12|18950.12|18950.12|18950.12|18950.12|18950.12|0
1620301740000|2021-05-06 11:49:00|18948.71|18948.71|18946.07|18946.07|18948.71|18948.71|18946.07|18946.07|0
1620301760000|2021-05-06 11:49:20|18946.83|18946.83|18947.03|18947.03|18947.03|18947.03|18946.83|18946.83|0
1620301780000|2021-05-06 11:49:40|18946.83|18946.83|18946.83|18946.83|18946.83|18946.83|18946.83|18946.83|0
1620301840000|2021-05-06 11:50:40|18948.63|18948.63|18948.63|18948.63|18948.63|18948.63|18948.63|18948.63|0
1620301870000|2021-05-06 11:51:10|18949.78|18949.78|18949.78|18949.78|18949.78|18949.78|18949.78|18949.78|0
1620301880000|2021-05-06 11:51:20|18949.23|18949.23|18949.23|18949.23|18949.23|18949.23|18949.23|18949.23|0
1620301900000|2021-05-06 11:51:40|18949.64|18949.64|18949.64|18949.64|18949.64|18949.64|18949.64|18949.64|0
1620301930000|2021-05-06 11:52:10|18950.15|18950.15|18956.67|18956.67|18956.67|18956.67|18950.15|18950.15|0
1620301940000|2021-05-06 11:52:20|18956.87|18956.87|18956.87|18956.87|18956.87|18956.87|18956.87|18956.87|0
1620301950000|2021-05-06 11:52:30|18956.07|18956.07|18955.26|18955.26|18956.07|18956.07|18955.26|18955.26|0
1620301960000|2021-05-06 11:52:40|18955.81|18955.81|18955.81|18955.81|18955.81|18955.81|18955.81|18955.81|0
1620301990000|2021-05-06 11:53:10|18957.23|18957.23|18955.81|18955.81|18957.23|18957.23|18955.81|18955.81|0
1620302000000|2021-05-06 11:53:20|18956.62|18956.62|18956.62|18956.62|18956.62|18956.62|18956.62|18956.62|0
1620302030000|2021-05-06 11:53:50|18957.13|18957.13|18957.13|18957.13|18957.13|18957.13|18957.13|18957.13|0
1620302040000|2021-05-06 11:54:00|18958.03|18958.03|18957.13|18957.13|18958.03|18958.03|18957.13|18957.13|0
1620302050000|2021-05-06 11:54:10|18956.58|18956.58|18956.58|18956.58|18956.58|18956.58|18956.58|18956.58|0
1620302060000|2021-05-06 11:54:20|18956.38|18956.38|18957.18|18957.18|18957.18|18957.18|18956.38|18956.38|0
1620302070000|2021-05-06 11:54:30|18957.99|18957.99|18957.99|18957.99|18957.99|18957.99|18957.99|18957.99|0
1620302140000|2021-05-06 11:55:40|18957.44|18957.44|18957.44|18957.44|18957.44|18957.44|18957.44|18957.44|0
1620302150000|2021-05-06 11:55:50|18958.25|18958.25|18958.25|18958.25|18958.25|18958.25|18958.25|18958.25|0
1620302170000|2021-05-06 11:56:10|18958.45|18958.45|18959.46|18959.46|18959.46|18959.46|18958.45|18958.45|0
1620302180000|2021-05-06 11:56:20|18960.5|18960.5|18960.5|18960.5|18960.5|18960.5|18960.5|18960.5|0
1620302190000|2021-05-06 11:56:30|18958.89|18958.89|18958.48|18958.48|18958.89|18958.89|18957.67|18957.67|0
1620302200000|2021-05-06 11:56:40|18957.93|18957.93|18957.93|18957.93|18957.93|18957.93|18957.93|18957.93|0
1620302210000|2021-05-06 11:56:50|18957.12|18957.12|18957.12|18957.12|18957.12|18957.12|18957.12|18957.12|0
1620302220000|2021-05-06 11:57:00|18957.61|18957.61|18951.89|18951.89|18957.61|18957.61|18951.89|18951.89|0
1620302250000|2021-05-06 11:57:30|18950.28|18950.28|18950.28|18950.28|18950.28|18950.28|18950.28|18950.28|0
1620302300000|2021-05-06 11:58:20|18950.08|18950.08|18950.08|18950.08|18950.08|18950.08|18950.08|18950.08|0
1620302310000|2021-05-06 11:58:30|18950.52|18950.52|18951.18|18951.18|18951.18|18951.18|18950.52|18950.52|0
1620302320000|2021-05-06 11:58:40|18950.52|18950.52|18950.3|18950.3|18950.52|18950.52|18950.08|18950.08|0
1620302330000|2021-05-06 11:58:50|18949.49|18949.49|18951.1|18951.1|18951.1|18951.1|18949.49|18949.49|0
1620302340000|2021-05-06 11:59:00|18950.08|18950.08|18950.08|18950.08|18950.08|18950.08|18950.08|18950.08|0
1620302350000|2021-05-06 11:59:10|18948.27|18948.27|18947.47|18947.47|18948.27|18948.27|18946.66|18946.66|0
1620302360000|2021-05-06 11:59:20|18945.86|18945.86|18946.46|18946.46|18946.46|18946.46|18945.65|18945.65|0
1620302380000|2021-05-06 11:59:40|18945.56|18945.56|18945.56|18945.56|18945.56|18945.56|18945.56|18945.56|0
1620302390000|2021-05-06 11:59:50|18944.14|18944.14|18944.36|18944.36|18944.36|18944.36|18944.14|18944.14|0
1620302400000|2021-05-06 12:00:00|18943.56|18943.56|18944.57|18944.57|18944.97|18944.97|18943.56|18943.56|0
1620302410000|2021-05-06 12:00:10|18944.05|18944.05|18944.05|18944.05|18944.05|18944.05|18944.05|18944.05|0
1620302430000|2021-05-06 12:00:30|18943.5|18943.5|18944.4|18944.4|18944.4|18944.4|18943.5|18943.5|0
1620302440000|2021-05-06 12:00:40|18944.95|18944.95|18944.95|18944.95|18944.95|18944.95|18944.95|18944.95|0
1620302480000|2021-05-06 12:01:20|18944.51|18944.51|18944.51|18944.51|18944.51|18944.51|18944.51|18944.51|0
1620302500000|2021-05-06 12:01:40|18943.49|18943.49|18943.49|18943.49|18943.49|18943.49|18943.49|18943.49|0
1620302510000|2021-05-06 12:01:50|18941.07|18941.07|18941.07|18941.07|18941.07|18941.07|18941.07|18941.07|0
1620302520000|2021-05-06 12:02:00|18939.46|18939.46|18938.05|18938.05|18939.46|18939.46|18937.85|18937.85|0
1620302540000|2021-05-06 12:02:20|18937.15|18937.15|18937.15|18937.15|18937.15|18937.15|18937.15|18937.15|0
1620302560000|2021-05-06 12:02:40|18936.94|18936.94|18935.14|18935.14|18936.94|18936.94|18935.14|18935.14|0
1620302570000|2021-05-06 12:02:50|18934.24|18934.24|18936.04|18936.04|18936.04|18936.04|18934.24|18934.24|0
1620302580000|2021-05-06 12:03:00|18936.85|18936.85|18937.65|18937.65|18937.65|18937.65|18936.85|18936.85|0
1620302590000|2021-05-06 12:03:10|18937.16|18937.16|18935.36|18935.36|18937.16|18937.16|18935.36|18935.36|0
1620302600000|2021-05-06 12:03:20|18934.85|18934.85|18934.85|18934.85|18934.85|18934.85|18934.85|18934.85|0
1620302620000|2021-05-06 12:03:40|18936.26|18936.26|18936.26|18936.26|18936.26|18936.26|18936.26|18936.26|0
1620302640000|2021-05-06 12:04:00|18937.07|18937.07|18937.07|18937.07|18937.07|18937.07|18937.07|18937.07|0
1620302650000|2021-05-06 12:04:10|18937.56|18937.56|18937.56|18937.56|18937.56|18937.56|18937.56|18937.56|0
1620302680000|2021-05-06 12:04:40|18939.36|18939.36|18939.36|18939.36|18939.36|18939.36|18939.36|18939.36|0
1620302720000|2021-05-06 12:05:20|18939.91|18939.91|18939.91|18939.91|18939.91|18939.91|18939.91|18939.91|0
1620302760000|2021-05-06 12:06:00|18939.71|18939.71|18939.51|18939.51|18939.71|18939.71|18939.51|18939.51|0
1620302780000|2021-05-06 12:06:20|18939.73|18939.73|18939.73|18939.73|18939.73|18939.73|18939.73|18939.73|0
1620302790000|2021-05-06 12:06:30|18938.92|18938.92|18936.38|18936.38|18938.92|18938.92|18936.38|18936.38|0
1620302800000|2021-05-06 12:06:40|18934.97|18934.97|18934.77|18934.77|18934.97|18934.97|18934.77|18934.77|0
1620302820000|2021-05-06 12:07:00|18934.22|18934.22|18934.22|18934.22|18934.22|18934.22|18934.22|18934.22|0
1620302830000|2021-05-06 12:07:10|18933.07|18933.07|18933.07|18933.07|18933.07|18933.07|18933.07|18933.07|0
1620302840000|2021-05-06 12:07:20|18934.48|18934.48|18932.68|18932.68|18934.48|18934.48|18932.68|18932.68|0
1620302850000|2021-05-06 12:07:30|18928.84|18928.84|18931.04|18931.04|18931.55|18931.55|18928.84|18928.84|0
1620302860000|2021-05-06 12:07:40|18930.14|18930.14|18934.19|18934.19|18934.19|18934.19|18930.14|18930.14|0
1620302870000|2021-05-06 12:07:50|18937.02|18937.02|18937.02|18937.02|18937.02|18937.02|18937.02|18937.02|0
1620302880000|2021-05-06 12:08:00|18935.92|18935.92|18935.92|18935.92|18935.92|18935.92|18935.92|18935.92|0
1620302900000|2021-05-06 12:08:20|18935.25|18935.25|18935.8|18935.8|18935.8|18935.8|18935.25|18935.25|0
1620302910000|2021-05-06 12:08:30|18936.35|18936.35|18936.35|18936.35|18936.35|18936.35|18936.35|18936.35|0
1620302930000|2021-05-06 12:08:50|18937.26|18937.26|18937.77|18937.77|18937.77|18937.77|18937.26|18937.26|0
1620302940000|2021-05-06 12:09:00|18938.26|18938.26|18940.09|18940.09|18940.09|18940.09|18938.26|18938.26|0
1620302950000|2021-05-06 12:09:10|18937.26|18937.26|18937.26|18937.26|18937.26|18937.26|18937.26|18937.26|0
1620302960000|2021-05-06 12:09:20|18938.17|18938.17|18938.17|18938.17|18938.17|18938.17|18938.17|18938.17|0
1620302980000|2021-05-06 12:09:40|18938.72|18938.72|18939.82|18939.82|18939.82|18939.82|18938.72|18938.72|0
1620303000000|2021-05-06 12:10:00|18940.31|18940.31|18942.27|18942.27|18942.27|18942.27|18940.31|18940.31|0
1620303010000|2021-05-06 12:10:10|18942.76|18942.76|18942.76|18942.76|18942.76|18942.76|18942.76|18942.76|0
1620303020000|2021-05-06 12:10:20|18943.78|18943.78|18944.39|18944.39|18944.39|18944.39|18943.78|18943.78|0
1620303030000|2021-05-06 12:10:30|18945.3|18945.3|18946.1|18946.1|18946.1|18946.1|18945.3|18945.3|0
1620303040000|2021-05-06 12:10:40|18945.3|18945.3|18945.3|18945.3|18945.3|18945.3|18945.3|18945.3|0
1620303060000|2021-05-06 12:11:00|18944.49|18944.49|18944.49|18944.49|18944.49|18944.49|18944.49|18944.49|0
1620303070000|2021-05-06 12:11:10|18943.59|18943.59|18943.59|18943.59|18943.59|18943.59|18943.59|18943.59|0
1620303080000|2021-05-06 12:11:20|18943.79|18943.79|18943.59|18943.59|18943.79|18943.79|18943.59|18943.59|0
1620303090000|2021-05-06 12:11:30|18941.97|18941.97|18946.53|18946.53|18946.53|18946.53|18940.96|18940.96|0
1620303110000|2021-05-06 12:11:50|18947.33|18947.33|18947.13|18947.13|18947.33|18947.33|18947.13|18947.13|0
1620303130000|2021-05-06 12:12:10|18946.33|18946.33|18946.33|18946.33|18946.33|18946.33|18946.33|18946.33|0
1620303160000|2021-05-06 12:12:40|18946.88|18946.88|18946.88|18946.88|18946.88|18946.88|18946.88|18946.88|0
1620303180000|2021-05-06 12:13:00|18946.39|18946.39|18946.39|18946.39|18946.39|18946.39|18946.39|18946.39|0
1620303190000|2021-05-06 12:13:10|18947.2|18947.2|18948.51|18948.51|18948.51|18948.51|18947.2|18947.2|0
1620303200000|2021-05-06 12:13:20|18948.29|18948.29|18948.29|18948.29|18948.29|18948.29|18948.29|18948.29|0
1620303210000|2021-05-06 12:13:30|18949.19|18949.19|18949.19|18949.19|18949.19|18949.19|18949.19|18949.19|0
1620303220000|2021-05-06 12:13:40|18948.7|18948.7|18948.7|18948.7|18948.7|18948.7|18948.7|18948.7|0
1620303230000|2021-05-06 12:13:50|18947.89|18947.89|18947.09|18947.09|18947.89|18947.89|18947.09|18947.09|0
1620303240000|2021-05-06 12:14:00|18946.86|18946.86|18946.86|18946.86|18946.86|18946.86|18946.86|18946.86|0
1620303260000|2021-05-06 12:14:20|18945.96|18945.96|18945.96|18945.96|18945.96|18945.96|18945.96|18945.96|0
1620303270000|2021-05-06 12:14:30|18945.76|18945.76|18945.76|18945.76|18945.76|18945.76|18945.76|18945.76|0
1620303280000|2021-05-06 12:14:40|18944.95|18944.95|18944.95|18944.95|18944.95|18944.95|18944.95|18944.95|0
1620303290000|2021-05-06 12:14:50|18945.76|18945.76|18939.76|18939.76|18945.76|18945.76|18939.76|18939.76|0
1620303300000|2021-05-06 12:15:00|18937.95|18937.95|18937.95|18937.95|18937.95|18937.95|18937.95|18937.95|0
1620303310000|2021-05-06 12:15:10|18938.86|18938.86|18938.86|18938.86|18938.86|18938.86|18938.86|18938.86|0
1620303320000|2021-05-06 12:15:20|18938.37|18938.37|18938.37|18938.37|18938.37|18938.37|18938.37|18938.37|0
1620303330000|2021-05-06 12:15:30|18937.35|18937.35|18935.76|18935.76|18937.35|18937.35|18935.76|18935.76|0
1620303340000|2021-05-06 12:15:40|18934.66|18934.66|18934.46|18934.46|18934.66|18934.66|18934.46|18934.46|0
1620303350000|2021-05-06 12:15:50|18933.31|18933.31|18933.31|18933.31|18933.31|18933.31|18933.31|18933.31|0
1620303360000|2021-05-06 12:16:00|18934.92|18934.92|18933.6|18933.6|18934.92|18934.92|18933.6|18933.6|0
1620303370000|2021-05-06 12:16:10|18932.19|18932.19|18924.61|18924.61|18932.19|18932.19|18924.61|18924.61|0
1620303380000|2021-05-06 12:16:20|18921.39|18921.39|18921.29|18921.29|18921.39|18921.39|18919.59|18919.59|0
1620303410000|2021-05-06 12:16:50|18921.07|18921.07|18918.24|18918.24|18921.07|18921.07|18918.24|18918.24|0
1620303420000|2021-05-06 12:17:00|18920.17|18920.17|18920.85|18920.85|18920.85|18920.85|18919.44|18919.44|0
1620303440000|2021-05-06 12:17:20|18921.06|18921.06|18920.45|18920.45|18921.06|18921.06|18920.45|18920.45|0
1620303460000|2021-05-06 12:17:40|18921|18921|18920.45|18920.45|18921|18921|18920.45|18920.45|0
1620303480000|2021-05-06 12:18:00|18919.96|18919.96|18919.96|18919.96|18919.96|18919.96|18919.96|18919.96|0
1620303490000|2021-05-06 12:18:10|18920.86|18920.86|18920.86|18920.86|18920.86|18920.86|18920.86|18920.86|0
1620303500000|2021-05-06 12:18:20|18921.37|18921.37|18921.37|18921.37|18921.37|18921.37|18921.37|18921.37|0
1620303510000|2021-05-06 12:18:30|18922.91|18922.91|18922.91|18922.91|18922.91|18922.91|18922.91|18922.91|0
1620303520000|2021-05-06 12:18:40|18922.71|18922.71|18922.71|18922.71|18922.71|18922.71|18922.71|18922.71|0
1620303540000|2021-05-06 12:19:00|18923.61|18923.61|18923.61|18923.61|18923.61|18923.61|18923.61|18923.61|0
1620303550000|2021-05-06 12:19:10|18922.8|18922.8|18922.8|18922.8|18922.8|18922.8|18922.8|18922.8|0
1620303560000|2021-05-06 12:19:20|18923.35|18923.35|18923.55|18923.55|18923.55|18923.55|18922.4|18922.4|0
1620303570000|2021-05-06 12:19:30|18923.76|18923.76|18923.76|18923.76|18923.76|18923.76|18923.76|18923.76|0
1620303590000|2021-05-06 12:19:50|18924.56|18924.56|18924.56|18924.56|18924.56|18924.56|18924.56|18924.56|0
1620303620000|2021-05-06 12:20:20|18922.76|18922.76|18917.92|18917.92|18922.76|18922.76|18917.92|18917.92|0
1620303630000|2021-05-06 12:20:30|18917.72|18917.72|18915.48|18915.48|18917.72|18917.72|18915.48|18915.48|0
1620303660000|2021-05-06 12:21:00|18914.58|18914.58|18914.58|18914.58|18914.58|18914.58|18914.58|18914.58|0
1620303670000|2021-05-06 12:21:10|18915.48|18915.48|18915.48|18915.48|18915.48|18915.48|18915.48|18915.48|0
1620303690000|2021-05-06 12:21:30|18915.92|18915.92|18915.92|18915.92|18915.92|18915.92|18915.92|18915.92|0
1620303720000|2021-05-06 12:22:00|18916.43|18916.43|18918.7|18918.7|18918.7|18918.7|18916.43|18916.43|0
1620303730000|2021-05-06 12:22:10|18917.68|18917.68|18917.17|18917.17|18917.68|18917.68|18917.17|18917.17|0
1620303740000|2021-05-06 12:22:20|18918.15|18918.15|18918.15|18918.15|18918.15|18918.15|18918.15|18918.15|0
1620303750000|2021-05-06 12:22:30|18919.68|18919.68|18919.68|18919.68|18919.68|18919.68|18919.68|18919.68|0
1620303770000|2021-05-06 12:22:50|18920.58|18920.58|18920.58|18920.58|18920.58|18920.58|18920.58|18920.58|0
1620303810000|2021-05-06 12:23:30|18920.38|18920.38|18921.92|18921.92|18921.92|18921.92|18920.38|18920.38|0
1620303830000|2021-05-06 12:23:50|18922.12|18922.12|18921.92|18921.92|18922.12|18922.12|18921.92|18921.92|0
1620303850000|2021-05-06 12:24:10|18921.37|18921.37|18921.37|18921.37|18921.37|18921.37|18921.37|18921.37|0
1620303860000|2021-05-06 12:24:20|18922.17|18922.17|18922.17|18922.17|18922.17|18922.17|18922.17|18922.17|0
1620303870000|2021-05-06 12:24:30|18923.08|18923.08|18923.08|18923.08|18923.08|18923.08|18923.08|18923.08|0
1620303880000|2021-05-06 12:24:40|18918.83|18918.83|18918.83|18918.83|18918.83|18918.83|18918.83|18918.83|0
1620303890000|2021-05-06 12:24:50|18920.45|18920.45|18920.45|18920.45|18920.45|18920.45|18920.45|18920.45|0
1620303900000|2021-05-06 12:25:00|18919.54|18919.54|18920.45|18920.45|18920.45|18920.45|18919.54|18919.54|0
1620303910000|2021-05-06 12:25:10|18920.24|18920.24|18920.04|18920.04|18920.24|18920.24|18920.04|18920.04|0
1620303940000|2021-05-06 12:25:40|18920.85|18920.85|18920.85|18920.85|18920.85|18920.85|18920.85|18920.85|0
1620303950000|2021-05-06 12:25:50|18920.64|18920.64|18917.85|18917.85|18921.13|18921.13|18917.85|18917.85|0
1620303960000|2021-05-06 12:26:00|18916.05|18916.05|18916.05|18916.05|18916.05|18916.05|18916.05|18916.05|0
1620304000000|2021-05-06 12:26:40|18915.85|18915.85|18915.85|18915.85|18915.85|18915.85|18915.85|18915.85|0
1620304010000|2021-05-06 12:26:50|18916.05|18916.05|18917.36|18917.36|18917.36|18917.36|18916.05|18916.05|0
1620304020000|2021-05-06 12:27:00|18917.76|18917.76|18917.76|18917.76|18917.76|18917.76|18917.76|18917.76|0
1620304030000|2021-05-06 12:27:10|18916.96|18916.96|18916.96|18916.96|18916.96|18916.96|18916.96|18916.96|0
1620304040000|2021-05-06 12:27:20|18917.16|18917.16|18918.96|18918.96|18918.96|18918.96|18917.16|18917.16|0
1620304050000|2021-05-06 12:27:30|18917.81|18917.81|18917.81|18917.81|18917.81|18917.81|18917.81|18917.81|0
1620304070000|2021-05-06 12:27:50|18917.01|18917.01|18917.01|18917.01|18917.01|18917.01|18917.01|18917.01|0
1620304100000|2021-05-06 12:28:20|18915.59|18915.59|18915.81|18915.81|18915.81|18915.81|18915.59|18915.59|0
1620304110000|2021-05-06 12:28:30|18916.36|18916.36|18916.36|18916.36|18916.36|18916.36|18916.36|18916.36|0
1620304130000|2021-05-06 12:28:50|18917.27|18917.27|18917.27|18917.27|18917.27|18917.27|18917.27|18917.27|0
1620304140000|2021-05-06 12:29:00|18918.68|18918.68|18918.68|18918.68|18918.68|18918.68|18918.68|18918.68|0
1620304180000|2021-05-06 12:29:40|18919.71|18919.71|18919.71|18919.71|18919.71|18919.71|18919.71|18919.71|0
1620304190000|2021-05-06 12:29:50|18918.17|18918.17|18921.33|18921.33|18921.33|18921.33|18917.97|18917.97|0
1620304200000|2021-05-06 12:30:00|18922.75|18922.75|18923.56|18923.56|18923.56|18923.56|18922.75|18922.75|0
1620304210000|2021-05-06 12:30:10|18924.54|18924.54|18924.54|18924.54|18924.54|18924.54|18924.54|18924.54|0
1620304240000|2021-05-06 12:30:40|18925.09|18925.09|18925.09|18925.09|18925.09|18925.09|18925.09|18925.09|0
1620304250000|2021-05-06 12:30:50|18924.28|18924.28|18924.28|18924.28|18924.28|18924.28|18924.28|18924.28|0
1620304270000|2021-05-06 12:31:10|18924.48|18924.48|18932.21|18932.21|18932.21|18932.21|18924.48|18924.48|0
1620304290000|2021-05-06 12:31:30|18931.31|18931.31|18931.31|18931.31|18931.31|18931.31|18931.31|18931.31|0
1620304300000|2021-05-06 12:31:40|18932.72|18932.72|18932.72|18932.72|18932.72|18932.72|18932.72|18932.72|0
1620304320000|2021-05-06 12:32:00|18930.02|18930.02|18930.02|18930.02|18930.02|18930.02|18930.02|18930.02|0
1620304330000|2021-05-06 12:32:10|18931.04|18931.04|18931.04|18931.04|18931.04|18931.04|18931.04|18931.04|0
1620304350000|2021-05-06 12:32:30|18930.49|18930.49|18930.49|18930.49|18930.49|18930.49|18930.49|18930.49|0
1620304360000|2021-05-06 12:32:40|18930|18930|18930|18930|18930|18930|18930|18930|0
1620304390000|2021-05-06 12:33:10|18930.49|18930.49|18930.49|18930.49|18930.49|18930.49|18930.49|18930.49|0
1620304400000|2021-05-06 12:33:20|18931.91|18931.91|18931.91|18931.91|18931.91|18931.91|18931.91|18931.91|0
1620304410000|2021-05-06 12:33:30|18934.61|18934.61|18934.61|18934.61|18934.61|18934.61|18934.61|18934.61|0
1620304420000|2021-05-06 12:33:40|18935.42|18935.42|18935.42|18935.42|18935.42|18935.42|18935.42|18935.42|0
1620304440000|2021-05-06 12:34:00|18934.52|18934.52|18934.52|18934.52|18934.52|18934.52|18934.52|18934.52|0
1620304450000|2021-05-06 12:34:10|18933.49|18933.49|18933.49|18933.49|18933.49|18933.49|18933.49|18933.49|0
1620304460000|2021-05-06 12:34:20|18932.59|18932.59|18932.59|18932.59|18932.59|18932.59|18932.59|18932.59|0
1620304500000|2021-05-06 12:35:00|18933.4|18933.4|18933.4|18933.4|18933.4|18933.4|18933.4|18933.4|0
1620304510000|2021-05-06 12:35:10|18934.93|18934.93|18938.82|18938.82|18938.94|18938.94|18934.93|18934.93|0
1620304520000|2021-05-06 12:35:20|18940.62|18940.62|18939.72|18939.72|18940.62|18940.62|18939.72|18939.72|0
1620304530000|2021-05-06 12:35:30|18938.91|18938.91|18938.91|18938.91|18938.91|18938.91|18938.91|18938.91|0
1620304540000|2021-05-06 12:35:40|18939.12|18939.12|18939.12|18939.12|18940.27|18940.27|18939.12|18939.12|0
1620304550000|2021-05-06 12:35:50|18940.95|18940.95|18944.38|18944.38|18944.59|18944.59|18940.95|18940.95|0
1620304560000|2021-05-06 12:36:00|18945.53|18945.53|18945.53|18945.53|18945.53|18945.53|18945.53|18945.53|0
1620304570000|2021-05-06 12:36:10|18947.34|18947.34|18946.24|18946.24|18947.34|18947.34|18946.24|18946.24|0
1620304580000|2021-05-06 12:36:20|18946.79|18946.79|18946.79|18946.79|18946.79|18946.79|18946.79|18946.79|0
1620304600000|2021-05-06 12:36:40|18947.19|18947.19|18947.19|18947.19|18947.19|18947.19|18947.19|18947.19|0
1620304630000|2021-05-06 12:37:10|18946.39|18946.39|18946.39|18946.39|18946.39|18946.39|18946.39|18946.39|0
1620304640000|2021-05-06 12:37:20|18946.94|18946.94|18946.13|18946.13|18946.94|18946.94|18946.13|18946.13|0
1620304660000|2021-05-06 12:37:40|18945.62|18945.62|18945.62|18945.62|18945.62|18945.62|18945.62|18945.62|0
1620304670000|2021-05-06 12:37:50|18944.52|18944.52|18943.71|18943.71|18944.52|18944.52|18943.71|18943.71|0
1620304680000|2021-05-06 12:38:00|18942.81|18942.81|18941.38|18941.38|18942.81|18942.81|18941.38|18941.38|0
1620304690000|2021-05-06 12:38:10|18940.83|18940.83|18940.83|18940.83|18940.83|18940.83|18940.83|18940.83|0
1620304700000|2021-05-06 12:38:20|18939.41|18939.41|18938|18938|18939.41|18939.41|18938|18938|0
1620304760000|2021-05-06 12:39:20|18936.46|18936.46|18936.46|18936.46|18936.46|18936.46|18936.46|18936.46|0
1620304790000|2021-05-06 12:39:50|18936.97|18936.97|18936.97|18936.97|18936.97|18936.97|18936.97|18936.97|0
1620304820000|2021-05-06 12:40:20|18936.77|18936.77|18938.08|18938.08|18938.08|18938.08|18936.77|18936.77|0
1620304830000|2021-05-06 12:40:30|18938.96|18938.96|18939.91|18939.91|18939.91|18939.91|18938.96|18938.96|0
1620304880000|2021-05-06 12:41:20|18937.09|18937.09|18937.09|18937.09|18937.09|18937.09|18937.09|18937.09|0
1620304900000|2021-05-06 12:41:40|18938.5|18938.5|18939.91|18939.91|18939.91|18939.91|18938.5|18938.5|0
1620304910000|2021-05-06 12:41:50|18941.33|18941.33|18941.5|18941.5|18943.15|18943.15|18941.33|18941.33|0
1620304980000|2021-05-06 12:43:00|18942.05|18942.05|18942.05|18942.05|18942.05|18942.05|18942.05|18942.05|0
1620304990000|2021-05-06 12:43:10|18941.02|18941.02|18940.51|18940.51|18941.02|18941.02|18940.51|18940.51|0
1620305000000|2021-05-06 12:43:20|18941.06|18941.06|18941.26|18941.26|18942.16|18942.16|18941.06|18941.06|0
1620305010000|2021-05-06 12:43:30|18941.46|18941.46|18941.46|18941.46|18941.46|18941.46|18941.46|18941.46|0
1620305040000|2021-05-06 12:44:00|18939.93|18939.93|18939.93|18939.93|18939.93|18939.93|18939.93|18939.93|0
1620305050000|2021-05-06 12:44:10|18939.12|18939.12|18936.7|18936.7|18939.12|18939.12|18936.7|18936.7|0
1620305060000|2021-05-06 12:44:20|18937.8|18937.8|18937.8|18937.8|18937.8|18937.8|18937.8|18937.8|0
1620305070000|2021-05-06 12:44:30|18937.6|18937.6|18937.6|18937.6|18937.6|18937.6|18937.6|18937.6|0
1620305080000|2021-05-06 12:44:40|18936.79|18936.79|18936.79|18936.79|18936.79|18936.79|18936.79|18936.79|0
1620305090000|2021-05-06 12:44:50|18937.6|18937.6|18936.62|18936.62|18937.6|18937.6|18936.62|18936.62|0
1620305100000|2021-05-06 12:45:00|18936.21|18936.21|18936.48|18936.48|18936.48|18936.48|18935.06|18935.06|0
1620305120000|2021-05-06 12:45:20|18936.28|18936.28|18936.28|18936.28|18936.28|18936.28|18936.28|18936.28|0
1620305130000|2021-05-06 12:45:30|18937.69|18937.69|18940.01|18940.01|18940.01|18940.01|18937.69|18937.69|0
1620305140000|2021-05-06 12:45:40|18941.03|18941.03|18940.63|18940.63|18941.03|18941.03|18940.22|18940.22|0
1620305150000|2021-05-06 12:45:50|18941.12|18941.12|18941.81|18941.81|18941.81|18941.81|18941.12|18941.12|0
1620305200000|2021-05-06 12:46:40|18942.62|18942.62|18947|18947|18947|18947|18942.62|18942.62|0
1620305240000|2021-05-06 12:47:20|18946.6|18946.6|18946.8|18946.8|18946.8|18946.8|18946.6|18946.6|0
1620305260000|2021-05-06 12:47:40|18947.7|18947.7|18952.73|18952.73|18952.73|18952.73|18947.7|18947.7|0
1620305310000|2021-05-06 12:48:30|18956.97|18956.97|18956.97|18956.97|18956.97|18956.97|18956.97|18956.97|0
1620305320000|2021-05-06 12:48:40|18958.12|18958.12|18958.12|18958.12|18958.12|18958.12|18958.12|18958.12|0
1620305330000|2021-05-06 12:48:50|18958.34|18958.34|18958.34|18958.34|18958.34|18958.34|18958.34|18958.34|0
1620305360000|2021-05-06 12:49:20|18958.14|18958.14|18957.94|18957.94|18958.14|18958.14|18957.94|18957.94|0
1620305370000|2021-05-06 12:49:30|18958.84|18958.84|18959.82|18959.82|18959.82|18959.82|18958.84|18958.84|0
1620305390000|2021-05-06 12:49:50|18958.92|18958.92|18958.92|18958.92|18958.92|18958.92|18958.92|18958.92|0
1620305400000|2021-05-06 12:50:00|18959.82|18959.82|18967.26|18967.26|18969.48|18969.48|18959.82|18959.82|0
1620305410000|2021-05-06 12:50:10|18965.04|18965.04|18959.29|18959.29|18965.04|18965.04|18959.29|18959.29|0
1620305420000|2021-05-06 12:50:20|18957.87|18957.87|18957.87|18957.87|18957.87|18957.87|18957.87|18957.87|0
1620305430000|2021-05-06 12:50:30|18958.09|18958.09|18958.09|18958.09|18958.09|18958.09|18958.09|18958.09|0
1620305480000|2021-05-06 12:51:20|18957.54|18957.54|18952.3|18952.3|18957.54|18957.54|18952.2|18952.2|0
1620305490000|2021-05-06 12:51:30|18951.49|18951.49|18949.88|18949.88|18951.49|18951.49|18949.88|18949.88|0
1620305500000|2021-05-06 12:51:40|18948.98|18948.98|18948.98|18948.98|18948.98|18948.98|18948.98|18948.98|0
1620305530000|2021-05-06 12:52:10|18950.08|18950.08|18950.08|18950.08|18950.08|18950.08|18950.08|18950.08|0
1620305540000|2021-05-06 12:52:20|18950.63|18950.63|18953.85|18953.85|18953.85|18953.85|18950.63|18950.63|0
1620305550000|2021-05-06 12:52:30|18954.07|18954.07|18954.29|18954.29|18954.29|18954.29|18954.07|18954.07|0
1620305560000|2021-05-06 12:52:40|18954.51|18954.51|18954.51|18954.51|18954.51|18954.51|18954.51|18954.51|0
1620305570000|2021-05-06 12:52:50|18955.06|18955.06|18955.06|18955.06|18955.06|18955.06|18955.06|18955.06|0
1620305580000|2021-05-06 12:53:00|18955.58|18955.58|18956.09|18956.09|18956.09|18956.09|18955.58|18955.58|0
1620305600000|2021-05-06 12:53:20|18954.67|18954.67|18956.09|18956.09|18956.09|18956.09|18954.67|18954.67|0
1620305700000|2021-05-06 12:55:00|18958.51|18958.51|18958.51|18958.51|18958.51|18958.51|18958.51|18958.51|0
1620305710000|2021-05-06 12:55:10|18958.3|18958.3|18958.3|18958.3|18958.3|18958.3|18958.3|18958.3|0
1620305720000|2021-05-06 12:55:20|18959.2|18959.2|18959.2|18959.2|18959.2|18959.2|18959.2|18959.2|0
1620305740000|2021-05-06 12:55:40|18957.59|18957.59|18956.44|18956.44|18958.69|18958.69|18956.44|18956.44|0
1620305760000|2021-05-06 12:56:00|18955.54|18955.54|18955.54|18955.54|18955.54|18955.54|18955.54|18955.54|0
1620305770000|2021-05-06 12:56:10|18956.44|18956.44|18959.15|18959.15|18959.35|18959.35|18956.44|18956.44|0
1620305780000|2021-05-06 12:56:20|18960.05|18960.05|18960.05|18960.05|18960.05|18960.05|18960.05|18960.05|0
1620305820000|2021-05-06 12:57:00|18959.56|18959.56|18959.07|18959.07|18959.56|18959.56|18959.07|18959.07|0
1620305830000|2021-05-06 12:57:10|18958.56|18958.56|18958.56|18958.56|18958.56|18958.56|18958.56|18958.56|0
1620305840000|2021-05-06 12:57:20|18958.05|18958.05|18958.05|18958.05|18958.05|18958.05|18958.05|18958.05|0
1620305850000|2021-05-06 12:57:30|18958.54|18958.54|18958.05|18958.05|18958.54|18958.54|18958.05|18958.05|0
1620305880000|2021-05-06 12:58:00|18958.71|18958.71|18957.29|18957.29|18958.71|18958.71|18957.29|18957.29|0
1620305890000|2021-05-06 12:58:10|18955.49|18955.49|18955.49|18955.49|18955.49|18955.49|18955.49|18955.49|0
1620305900000|2021-05-06 12:58:20|18954.83|18954.83|18954.83|18954.83|18954.83|18954.83|18954.83|18954.83|0
1620305920000|2021-05-06 12:58:40|18955.85|18955.85|18955.85|18955.85|18955.85|18955.85|18955.85|18955.85|0
1620305940000|2021-05-06 12:59:00|18954.83|18954.83|18953.05|18953.05|18954.83|18954.83|18953.05|18953.05|0
1620305950000|2021-05-06 12:59:10|18951.95|18951.95|18951.95|18951.95|18951.95|18951.95|18951.95|18951.95|0
1620305960000|2021-05-06 12:59:20|18950.25|18950.25|18944.93|18944.93|18950.25|18950.25|18944.93|18944.93|0
1620305970000|2021-05-06 12:59:30|18944.12|18944.12|18943.22|18943.22|18944.12|18944.12|18943.22|18943.22|0
1620305980000|2021-05-06 12:59:40|18943.42|18943.42|18943.62|18943.62|18943.62|18943.62|18943.42|18943.42|0
1620305990000|2021-05-06 12:59:50|18943.13|18943.13|18943.13|18943.13|18943.13|18943.13|18943.13|18943.13|0
1620306000000|2021-05-06 13:00:00|18942.91|18942.91|18942.69|18942.69|18942.91|18942.91|18942.69|18942.69|0
1620306010000|2021-05-06 13:00:10|18944.5|18944.5|18944.5|18944.5|18944.5|18944.5|18944.5|18944.5|0
1620306020000|2021-05-06 13:00:20|18945.3|18945.3|18945.3|18945.3|18945.3|18945.3|18945.3|18945.3|0
1620306040000|2021-05-06 13:00:40|18945.82|18945.82|18945.3|18945.3|18945.82|18945.82|18945.3|18945.3|0
1620306090000|2021-05-06 13:01:30|18945.82|18945.82|18945.82|18945.82|18945.82|18945.82|18945.82|18945.82|0
1620306100000|2021-05-06 13:01:40|18946.33|18946.33|18945.43|18945.43|18946.33|18946.33|18945.43|18945.43|0
1620306110000|2021-05-06 13:01:50|18944.52|18944.52|18944.03|18944.03|18944.52|18944.52|18944.03|18944.03|0
1620306120000|2021-05-06 13:02:00|18943.23|18943.23|18938.08|18938.08|18943.23|18943.23|18938.08|18938.08|0
1620306130000|2021-05-06 13:02:10|18934.35|18934.35|18931.52|18931.52|18934.35|18934.35|18931.52|18931.52|0
1620306140000|2021-05-06 13:02:20|18932.93|18932.93|18934.35|18934.35|18934.35|18934.35|18932.93|18932.93|0
1620306150000|2021-05-06 13:02:30|18933.54|18933.54|18933.54|18933.54|18933.54|18933.54|18933.54|18933.54|0
1620306180000|2021-05-06 13:03:00|18934.95|18934.95|18934.95|18934.95|18934.95|18934.95|18934.95|18934.95|0
1620306190000|2021-05-06 13:03:10|18936.88|18936.88|18936.88|18936.88|18936.88|18936.88|18936.88|18936.88|0
1620306200000|2021-05-06 13:03:20|18937.43|18937.43|18942.01|18942.01|18942.01|18942.01|18936.02|18936.02|0
1620306210000|2021-05-06 13:03:30|18941.46|18941.46|18941.46|18941.46|18941.46|18941.46|18941.46|18941.46|0
1620306220000|2021-05-06 13:03:40|18940.91|18940.91|18937.25|18937.25|18940.91|18940.91|18937.25|18937.25|0
1620306250000|2021-05-06 13:04:10|18938.05|18938.05|18938.05|18938.05|18938.05|18938.05|18938.05|18938.05|0
1620306260000|2021-05-06 13:04:20|18938.86|18938.86|18939.41|18939.41|18939.41|18939.41|18938.86|18938.86|0
1620306280000|2021-05-06 13:04:40|18937.99|18937.99|18937.99|18937.99|18937.99|18937.99|18937.99|18937.99|0
1620306290000|2021-05-06 13:04:50|18939.41|18939.41|18939.41|18939.41|18939.41|18939.41|18939.41|18939.41|0
1620306320000|2021-05-06 13:05:20|18938.9|18938.9|18938.9|18938.9|18938.9|18938.9|18938.9|18938.9|0
1620306330000|2021-05-06 13:05:30|18939.8|18939.8|18939.8|18939.8|18939.8|18939.8|18939.8|18939.8|0
1620306360000|2021-05-06 13:06:00|18940.35|18940.35|18940.35|18940.35|18940.35|18940.35|18940.35|18940.35|0
1620306370000|2021-05-06 13:06:10|18941.15|18941.15|18941.15|18941.15|18941.15|18941.15|18941.15|18941.15|0
1620306380000|2021-05-06 13:06:20|18941.67|18941.67|18941.67|18941.67|18941.67|18941.67|18941.67|18941.67|0
1620306390000|2021-05-06 13:06:30|18941.18|18941.18|18941.18|18941.18|18941.18|18941.18|18941.18|18941.18|0
1620306430000|2021-05-06 13:07:10|18942.59|18942.59|18943.91|18943.91|18943.91|18943.91|18942.59|18942.59|0
1620306460000|2021-05-06 13:07:40|18944.72|18944.72|18944.72|18944.72|18944.72|18944.72|18944.72|18944.72|0
1620306520000|2021-05-06 13:08:40|18943.81|18943.81|18942.95|18942.95|18943.81|18943.81|18942.55|18942.55|0
1620306540000|2021-05-06 13:09:00|18942.51|18942.51|18942.51|18942.51|18942.51|18942.51|18942.51|18942.51|0
1620306550000|2021-05-06 13:09:10|18941.96|18941.96|18941.06|18941.06|18941.96|18941.96|18941.06|18941.06|0
1620306560000|2021-05-06 13:09:20|18941.96|18941.96|18941.96|18941.96|18941.96|18941.96|18941.96|18941.96|0
1620306570000|2021-05-06 13:09:30|18941.45|18941.45|18941.45|18941.45|18941.45|18941.45|18941.45|18941.45|0
1620306580000|2021-05-06 13:09:40|18939.84|18939.84|18937.47|18937.47|18939.84|18939.84|18937.47|18937.47|0
1620306590000|2021-05-06 13:09:50|18935.05|18935.05|18934.24|18934.24|18935.05|18935.05|18934.24|18934.24|0
1620306600000|2021-05-06 13:10:00|18934.04|18934.04|18931.75|18931.75|18934.04|18934.04|18929.94|18929.94|0
1620306610000|2021-05-06 13:10:10|18932.65|18932.65|18933.05|18933.05|18933.05|18933.05|18932.65|18932.65|0
1620306620000|2021-05-06 13:10:20|18932.15|18932.15|18932.15|18932.15|18932.15|18932.15|18932.15|18932.15|0
1620306640000|2021-05-06 13:10:40|18933.13|18933.13|18932.11|18932.11|18933.13|18933.13|18932.11|18932.11|0
1620306660000|2021-05-06 13:11:00|18931.62|18931.62|18931.62|18931.62|18931.62|18931.62|18931.62|18931.62|0
1620306720000|2021-05-06 13:12:00|18930.81|18930.81|18927.84|18927.84|18930.81|18930.81|18927.84|18927.84|0
1620306730000|2021-05-06 13:12:10|18929.26|18929.26|18935.11|18935.11|18936.72|18936.72|18929.26|18929.26|0
1620306780000|2021-05-06 13:13:00|18933.5|18933.5|18934.01|18934.01|18934.01|18934.01|18933.5|18933.5|0
1620306840000|2021-05-06 13:14:00|18933.5|18933.5|18933.5|18933.5|18933.5|18933.5|18933.5|18933.5|0
1620306850000|2021-05-06 13:14:10|18932.6|18932.6|18932.6|18932.6|18932.6|18932.6|18932.6|18932.6|0
1620306860000|2021-05-06 13:14:20|18933.5|18933.5|18933.5|18933.5|18933.5|18933.5|18933.5|18933.5|0
1620306870000|2021-05-06 13:14:30|18934.4|18934.4|18934.4|18934.4|18934.4|18934.4|18934.4|18934.4|0
1620306920000|2021-05-06 13:15:20|18935.82|18935.82|18936.11|18936.11|18936.11|18936.11|18935.3|18935.3|0
1620306940000|2021-05-06 13:15:40|18936.92|18936.92|18937.72|18937.72|18937.72|18937.72|18936.92|18936.92|0
1620306970000|2021-05-06 13:16:10|18938.63|18938.63|18943.6|18943.6|18943.6|18943.6|18938.63|18938.63|0
1620306990000|2021-05-06 13:16:30|18943.4|18943.4|18943.4|18943.4|18943.4|18943.4|18943.4|18943.4|0
1620307010000|2021-05-06 13:16:50|18942.89|18942.89|18941.57|18941.57|18942.89|18942.89|18941.57|18941.57|0
1620307020000|2021-05-06 13:17:00|18940.42|18940.42|18938.17|18938.17|18940.42|18940.42|18938.17|18938.17|0
1620307050000|2021-05-06 13:17:30|18938.66|18938.66|18938.66|18938.66|18938.66|18938.66|18938.66|18938.66|0
1620307070000|2021-05-06 13:17:50|18936.85|18936.85|18936.85|18936.85|18936.85|18936.85|18936.85|18936.85|0
1620307090000|2021-05-06 13:18:10|18937.4|18937.4|18937.7|18937.7|18937.7|18937.7|18936.6|18936.6|0
1620307100000|2021-05-06 13:18:20|18938.19|18938.19|18938.19|18938.19|18938.19|18938.19|18938.19|18938.19|0
1620307110000|2021-05-06 13:18:30|18937.16|18937.16|18941.02|18941.02|18941.02|18941.02|18937.16|18937.16|0
1620307120000|2021-05-06 13:18:40|18939.6|18939.6|18939.2|18939.2|18939.6|18939.6|18938.79|18938.79|0
1620307130000|2021-05-06 13:18:50|18941.49|18941.49|18941.91|18941.91|18941.91|18941.91|18941|18941|0
1620307140000|2021-05-06 13:19:00|18940.76|18940.76|18941.27|18941.27|18941.27|18941.27|18940.76|18940.76|0
1620307160000|2021-05-06 13:19:20|18942.07|18942.07|18939.51|18939.51|18942.07|18942.07|18939.51|18939.51|0
1620307170000|2021-05-06 13:19:30|18940.41|18940.41|18943.24|18943.24|18943.24|18943.24|18940.41|18940.41|0
1620307180000|2021-05-06 13:19:40|18944.34|18944.34|18943.85|18943.85|18944.34|18944.34|18943.85|18943.85|0
1620307200000|2021-05-06 13:20:00|18944.4|18944.4|18943.5|18943.5|18944.4|18944.4|18943.5|18943.5|0
1620307250000|2021-05-06 13:20:50|18942.09|18942.09|18942.09|18942.09|18942.09|18942.09|18942.09|18942.09|0
1620307260000|2021-05-06 13:21:00|18942.6|18942.6|18941.7|18941.7|18942.6|18942.6|18941.7|18941.7|0
1620307280000|2021-05-06 13:21:20|18942.5|18942.5|18942.5|18942.5|18942.5|18942.5|18942.5|18942.5|0
1620307290000|2021-05-06 13:21:30|18941.7|18941.7|18941.7|18941.7|18941.7|18941.7|18941.7|18941.7|0
1620307300000|2021-05-06 13:21:40|18938.87|18938.87|18938.87|18938.87|18938.87|18938.87|18938.87|18938.87|0
1620307320000|2021-05-06 13:22:00|18939.36|18939.36|18939.97|18939.97|18939.97|18939.97|18939.36|18939.36|0
1620307330000|2021-05-06 13:22:10|18940.48|18940.48|18940.48|18940.48|18940.48|18940.48|18940.48|18940.48|0
1620307350000|2021-05-06 13:22:30|18940.07|18940.07|18939.87|18939.87|18940.07|18940.07|18939.87|18939.87|0
1620307380000|2021-05-06 13:23:00|18942.7|18942.7|18942.7|18942.7|18942.7|18942.7|18942.7|18942.7|0
1620307390000|2021-05-06 13:23:10|18941.29|18941.29|18941.29|18941.29|18941.29|18941.29|18941.29|18941.29|0
1620307400000|2021-05-06 13:23:20|18939.48|18939.48|18940.38|18940.38|18940.38|18940.38|18939.48|18939.48|0
1620307420000|2021-05-06 13:23:40|18940.59|18940.59|18942.2|18942.2|18942.2|18942.2|18940.59|18940.59|0
1620307440000|2021-05-06 13:24:00|18942.75|18942.75|18942.95|18942.95|18942.95|18942.95|18941.85|18941.85|0
1620307450000|2021-05-06 13:24:10|18944.05|18944.05|18944.05|18944.05|18944.05|18944.05|18944.05|18944.05|0
1620307510000|2021-05-06 13:25:10|18944.6|18944.6|18943.5|18943.5|18944.6|18944.6|18943.5|18943.5|0
1620307520000|2021-05-06 13:25:20|18942.09|18942.09|18942.09|18942.09|18942.09|18942.09|18942.09|18942.09|0
1620307530000|2021-05-06 13:25:30|18941.58|18941.58|18941.58|18941.58|18941.58|18941.58|18941.58|18941.58|0
1620307550000|2021-05-06 13:25:50|18941.06|18941.06|18941.06|18941.06|18941.06|18941.06|18941.06|18941.06|0
1620307580000|2021-05-06 13:26:20|18939.65|18939.65|18941.28|18941.28|18941.28|18941.28|18939.65|18939.65|0
1620307590000|2021-05-06 13:26:30|18942.7|18942.7|18943.21|18943.21|18943.21|18943.21|18942.7|18942.7|0
1620307620000|2021-05-06 13:27:00|18944.36|18944.36|18945.51|18945.51|18945.51|18945.51|18944.36|18944.36|0
1620307630000|2021-05-06 13:27:10|18945.02|18945.02|18945.02|18945.02|18945.02|18945.02|18945.02|18945.02|0
1620307640000|2021-05-06 13:27:20|18944.8|18944.8|18945.02|18945.02|18945.02|18945.02|18944.58|18944.58|0
1620307660000|2021-05-06 13:27:40|18942.26|18942.26|18935.93|18935.93|18942.26|18942.26|18934.22|18934.22|0
1620307670000|2021-05-06 13:27:50|18935.38|18935.38|18932.79|18932.79|18935.38|18935.38|18932.79|18932.79|0
1620307680000|2021-05-06 13:28:00|18933.28|18933.28|18934.08|18934.08|18934.08|18934.08|18933.28|18933.28|0
1620307700000|2021-05-06 13:28:20|18933.57|18933.57|18933.57|18933.57|18933.57|18933.57|18933.57|18933.57|0
1620307710000|2021-05-06 13:28:30|18933.08|18933.08|18933.08|18933.08|18933.08|18933.08|18933.08|18933.08|0
1620307730000|2021-05-06 13:28:50|18932.86|18932.86|18932.09|18932.09|18932.86|18932.86|18932.09|18932.09|0
1620307740000|2021-05-06 13:29:00|18931.28|18931.28|18931.06|18931.06|18931.28|18931.28|18931.06|18931.06|0
1620307750000|2021-05-06 13:29:10|18929.26|18929.26|18928.25|18928.25|18929.26|18929.26|18928.25|18928.25|0
1620307760000|2021-05-06 13:29:20|18927.7|18927.7|18927.7|18927.7|18927.7|18927.7|18927.7|18927.7|0
1620307770000|2021-05-06 13:29:30|18926.89|18926.89|18927.7|18927.7|18927.7|18927.7|18926.89|18926.89|0
1620307790000|2021-05-06 13:29:50|18923.6|18923.6|18919.87|18919.87|18923.6|18923.6|18919.87|18919.87|0
1620307800000|2021-05-06 13:30:00|18920.77|18920.77|18918.14|18918.14|18920.77|18920.77|18918.14|18918.14|0
1620307810000|2021-05-06 13:30:10|18916.53|18916.53|18916.02|18916.02|18916.53|18916.53|18916.02|18916.02|0
1620307840000|2021-05-06 13:30:40|18916.83|18916.83|18913.46|18913.46|18916.83|18916.83|18913.46|18913.46|0
1620307850000|2021-05-06 13:30:50|18913.97|18913.97|18929.67|18929.67|18929.67|18929.67|18913.46|18913.46|0
1620307870000|2021-05-06 13:31:10|18926.97|18926.97|18926.97|18926.97|18926.97|18926.97|18926.97|18926.97|0
1620307890000|2021-05-06 13:31:30|18927.77|18927.77|18926.87|18926.87|18927.77|18927.77|18926.87|18926.87|0
1620307900000|2021-05-06 13:31:40|18928.02|18928.02|18927.53|18927.53|18928.02|18928.02|18927.53|18927.53|0
1620307910000|2021-05-06 13:31:50|18929.14|18929.14|18935.19|18935.19|18935.19|18935.19|18929.14|18929.14|0
1620307940000|2021-05-06 13:32:20|18936.6|18936.6|18937.51|18937.51|18937.51|18937.51|18936.6|18936.6|0
1620307950000|2021-05-06 13:32:30|18940.58|18940.58|18942.27|18942.27|18942.27|18942.27|18940.58|18940.58|0
1620307970000|2021-05-06 13:32:50|18942.78|18942.78|18942.78|18942.78|18942.78|18942.78|18942.78|18942.78|0
1620307980000|2021-05-06 13:33:00|18942.38|18942.38|18942.38|18942.38|18942.38|18942.38|18942.38|18942.38|0
1620307990000|2021-05-06 13:33:10|18941.47|18941.47|18941.47|18941.47|18941.47|18941.47|18941.47|18941.47|0
1620308000000|2021-05-06 13:33:20|18940.06|18940.06|18939.58|18939.58|18940.61|18940.61|18939.58|18939.58|0
1620308010000|2021-05-06 13:33:30|18937.97|18937.97|18937.97|18937.97|18937.97|18937.97|18937.97|18937.97|0
1620308020000|2021-05-06 13:33:40|18938.48|18938.48|18938.48|18938.48|18938.48|18938.48|18938.48|18938.48|0
1620308030000|2021-05-06 13:33:50|18939.51|18939.51|18939.51|18939.51|18939.51|18939.51|18939.51|18939.51|0
1620308040000|2021-05-06 13:34:00|18938.96|18938.96|18937.55|18937.55|18938.96|18938.96|18937.55|18937.55|0
1620308050000|2021-05-06 13:34:10|18933.94|18933.94|18937.6|18937.6|18938.96|18938.96|18933.94|18933.94|0
1620308060000|2021-05-06 13:34:20|18937.82|18937.82|18938.26|18938.26|18938.26|18938.26|18937.82|18937.82|0
1620308070000|2021-05-06 13:34:30|18937.75|18937.75|18937.75|18937.75|18937.75|18937.75|18937.75|18937.75|0
1620308080000|2021-05-06 13:34:40|18939.17|18939.17|18938.21|18938.21|18939.17|18939.17|18938.21|18938.21|0
1620308090000|2021-05-06 13:34:50|18937.72|18937.72|18937.99|18937.99|18938.21|18938.21|18937.72|18937.72|0
1620308100000|2021-05-06 13:35:00|18939.79|18939.79|18939.79|18939.79|18939.79|18939.79|18939.79|18939.79|0
1620308110000|2021-05-06 13:35:10|18940|18940|18939.79|18939.79|18940|18940|18939.79|18939.79|0
1620308120000|2021-05-06 13:35:20|18939.28|18939.28|18943.86|18943.86|18943.86|18943.86|18939.28|18939.28|0
1620308130000|2021-05-06 13:35:30|18945.27|18945.27|18947.55|18947.55|18947.55|18947.55|18945.27|18945.27|0
1620308140000|2021-05-06 13:35:40|18948.45|18948.45|18948.45|18948.45|18948.45|18948.45|18948.45|18948.45|0
1620308150000|2021-05-06 13:35:50|18948.96|18948.96|18948.61|18948.61|18949.16|18949.16|18948.61|18948.61|0
1620308160000|2021-05-06 13:36:00|18949.42|18949.42|18949.52|18949.52|18949.52|18949.52|18948.61|18948.61|0
1620308170000|2021-05-06 13:36:10|18950.01|18950.01|18951.55|18951.55|18951.55|18951.55|18950.01|18950.01|0
1620308180000|2021-05-06 13:36:20|18950.74|18950.74|18950.74|18950.74|18950.74|18950.74|18950.74|18950.74|0
1620308190000|2021-05-06 13:36:30|18949.33|18949.33|18949.33|18949.33|18949.33|18949.33|18949.33|18949.33|0
1620308200000|2021-05-06 13:36:40|18948.52|18948.52|18950.13|18950.13|18950.94|18950.94|18948.52|18948.52|0
1620308210000|2021-05-06 13:36:50|18948.72|18948.72|18947.82|18947.82|18948.72|18948.72|18947.82|18947.82|0
1620308220000|2021-05-06 13:37:00|18948.33|18948.33|18951.28|18951.28|18951.28|18951.28|18948.33|18948.33|0
1620308230000|2021-05-06 13:37:10|18951.5|18951.5|18953.92|18953.92|18953.92|18953.92|18951.5|18951.5|0
1620308260000|2021-05-06 13:37:40|18953.43|18953.43|18952.71|18952.71|18955.53|18955.53|18951.67|18951.67|0
1620308270000|2021-05-06 13:37:50|18951.05|18951.05|18950.03|18950.03|18951.05|18951.05|18950.03|18950.03|0
1620308280000|2021-05-06 13:38:00|18950.84|18950.84|18951.19|18951.19|18951.19|18951.19|18950.64|18950.64|0
1620308290000|2021-05-06 13:38:10|18951.41|18951.41|18955.76|18955.76|18955.76|18955.76|18951.41|18951.41|0
1620308300000|2021-05-06 13:38:20|18956.27|18956.27|18956.07|18956.07|18956.27|18956.27|18956.07|18956.07|0
1620308310000|2021-05-06 13:38:30|18954.65|18954.65|18956.26|18956.26|18956.26|18956.26|18954.65|18954.65|0
1620308320000|2021-05-06 13:38:40|18955.75|18955.75|18950.54|18950.54|18955.75|18955.75|18950.54|18950.54|0
1620308330000|2021-05-06 13:38:50|18949.74|18949.74|18949.99|18949.99|18950.54|18950.54|18949.74|18949.74|0
1620308340000|2021-05-06 13:39:00|18949.09|18949.09|18946.55|18946.55|18949.09|18949.09|18946.55|18946.55|0
1620308350000|2021-05-06 13:39:10|18946.04|18946.04|18946.04|18946.04|18946.04|18946.04|18946.04|18946.04|0
1620308360000|2021-05-06 13:39:20|18945.55|18945.55|18945.06|18945.06|18945.55|18945.55|18945.06|18945.06|0
1620308370000|2021-05-06 13:39:30|18943.64|18943.64|18942.84|18942.84|18943.64|18943.64|18942.84|18942.84|0
1620308380000|2021-05-06 13:39:40|18941.3|18941.3|18941.3|18941.3|18941.3|18941.3|18941.3|18941.3|0
1620308400000|2021-05-06 13:40:00|18941.1|18941.1|18941.1|18941.1|18941.1|18941.1|18941.1|18941.1|0
1620308420000|2021-05-06 13:40:20|18940.55|18940.55|18939.48|18939.48|18940.55|18940.55|18939.48|18939.48|0
1620308440000|2021-05-06 13:40:40|18931.31|18931.31|18925.58|18925.58|18931.31|18931.31|18925.58|18925.58|0
1620308450000|2021-05-06 13:40:50|18926.48|18926.48|18922.07|18922.07|18926.48|18926.48|18922.07|18922.07|0
1620308460000|2021-05-06 13:41:00|18922.97|18922.97|18926.19|18926.19|18926.19|18926.19|18922.97|18922.97|0
1620308470000|2021-05-06 13:41:10|18926.7|18926.7|18929.07|18929.07|18929.07|18929.07|18926.7|18926.7|0
1620308480000|2021-05-06 13:41:20|18927.65|18927.65|18927.65|18927.65|18927.65|18927.65|18927.65|18927.65|0
1620308490000|2021-05-06 13:41:30|18926.04|18926.04|18926.04|18926.04|18926.04|18926.04|18926.04|18926.04|0
1620308500000|2021-05-06 13:41:40|18927.45|18927.45|18927.16|18927.16|18928.26|18928.26|18927.16|18927.16|0
1620308510000|2021-05-06 13:41:50|18925.8|18925.8|18925.8|18925.8|18925.8|18925.8|18924.89|18924.89|0
1620308520000|2021-05-06 13:42:00|18926.7|18926.7|18925.89|18925.89|18926.7|18926.7|18925.89|18925.89|0
1620308550000|2021-05-06 13:42:30|18925.45|18925.45|18925.45|18925.45|18925.45|18925.45|18925.45|18925.45|0
1620308560000|2021-05-06 13:42:40|18925.67|18925.67|18924.28|18924.28|18925.67|18925.67|18924.06|18924.06|0
1620308570000|2021-05-06 13:42:50|18923.73|18923.73|18920.49|18920.49|18924.22|18924.22|18919.59|18919.59|0
1620308580000|2021-05-06 13:43:00|18919.07|18919.07|18917.06|18917.06|18919.98|18919.98|18917.06|18917.06|0
1620308590000|2021-05-06 13:43:10|18915.96|18915.96|18905.2|18905.2|18915.96|18915.96|18905.2|18905.2|0
1620308600000|2021-05-06 13:43:20|18903.39|18903.39|18903.58|18903.58|18903.58|18903.58|18901.78|18901.78|0
1620308610000|2021-05-06 13:43:30|18904.39|18904.39|18904.39|18904.39|18904.39|18904.39|18904.39|18904.39|0
1620308620000|2021-05-06 13:43:40|18902.85|18902.85|18902.3|18902.3|18902.85|18902.85|18902.3|18902.3|0
1620308640000|2021-05-06 13:44:00|18901.28|18901.28|18898.84|18898.84|18902.69|18902.69|18898.84|18898.84|0
1620308650000|2021-05-06 13:44:10|18896.32|18896.32|18896.32|18896.32|18896.32|18896.32|18896.32|18896.32|0
1620308660000|2021-05-06 13:44:20|18897.22|18897.22|18897.22|18897.22|18897.22|18897.22|18897.22|18897.22|0
1620308670000|2021-05-06 13:44:30|18896.42|18896.42|18896.42|18896.42|18896.42|18896.42|18896.42|18896.42|0
1620308680000|2021-05-06 13:44:40|18893.59|18893.59|18893.04|18893.04|18893.59|18893.59|18893.04|18893.04|0
1620308690000|2021-05-06 13:44:50|18891.43|18891.43|18891.43|18891.43|18891.43|18891.43|18891.43|18891.43|0
1620308710000|2021-05-06 13:45:10|18891.94|18891.94|18892.74|18892.74|18892.74|18892.74|18891.94|18891.94|0
1620308720000|2021-05-06 13:45:20|18891.94|18891.94|18891.94|18891.94|18891.94|18891.94|18891.94|18891.94|0
1620308730000|2021-05-06 13:45:30|18891.53|18891.53|18890.98|18890.98|18891.53|18891.53|18890.98|18890.98|0
1620308750000|2021-05-06 13:45:50|18891.79|18891.79|18894.01|18894.01|18894.01|18894.01|18891.79|18891.79|0
1620308760000|2021-05-06 13:46:00|18893.81|18893.81|18903.66|18903.66|18903.66|18903.66|18893.81|18893.81|0
1620308770000|2021-05-06 13:46:10|18904.57|18904.57|18903.66|18903.66|18904.57|18904.57|18903.66|18903.66|0
1620308790000|2021-05-06 13:46:30|18904.18|18904.18|18904.18|18904.18|18904.18|18904.18|18904.18|18904.18|0
1620308810000|2021-05-06 13:46:50|18905.2|18905.2|18904.69|18904.69|18906.1|18906.1|18904.69|18904.69|0
1620308820000|2021-05-06 13:47:00|18903.79|18903.79|18903.79|18903.79|18903.79|18903.79|18903.79|18903.79|0
1620308870000|2021-05-06 13:47:50|18904.3|18904.3|18904.3|18904.3|18904.3|18904.3|18904.3|18904.3|0
1620308880000|2021-05-06 13:48:00|18905.71|18905.71|18906.64|18906.64|18907.13|18907.13|18905.71|18905.71|0
1620308890000|2021-05-06 13:48:10|18909.35|18909.35|18911.06|18911.06|18911.57|18911.57|18909.35|18909.35|0
1620308900000|2021-05-06 13:48:20|18911.96|18911.96|18912.86|18912.86|18912.86|18912.86|18911.96|18911.96|0
1620308910000|2021-05-06 13:48:30|18913.06|18913.06|18913.06|18913.06|18913.06|18913.06|18913.06|18913.06|0
1620308920000|2021-05-06 13:48:40|18912.26|18912.26|18910.84|18910.84|18912.26|18912.26|18910.84|18910.84|0
1620308950000|2021-05-06 13:49:10|18910.4|18910.4|18907.57|18907.57|18910.4|18910.4|18907.57|18907.57|0
1620308980000|2021-05-06 13:49:40|18908.09|18908.09|18907.17|18907.17|18908.09|18908.09|18907.17|18907.17|0
1620309000000|2021-05-06 13:50:00|18906.76|18906.76|18906.37|18906.37|18908.18|18908.18|18906.37|18906.37|0
1620309020000|2021-05-06 13:50:20|18909.2|18909.2|18908.3|18908.3|18909.71|18909.71|18908.3|18908.3|0
1620309040000|2021-05-06 13:50:40|18907.49|18907.49|18904.33|18904.33|18907.49|18907.49|18904.33|18904.33|0
1620309050000|2021-05-06 13:50:50|18904.53|18904.53|18898.74|18898.74|18904.53|18904.53|18897.84|18897.84|0
1620309060000|2021-05-06 13:51:00|18898.95|18898.95|18898.95|18898.95|18898.95|18898.95|18898.95|18898.95|0
1620309070000|2021-05-06 13:51:10|18898.44|18898.44|18898.44|18898.44|18898.44|18898.44|18898.44|18898.44|0
1620309100000|2021-05-06 13:51:40|18899.34|18899.34|18900.14|18900.14|18900.14|18900.14|18899.34|18899.34|0
1620309120000|2021-05-06 13:52:00|18900.66|18900.66|18905.13|18905.13|18905.13|18905.13|18900.66|18900.66|0
1620309140000|2021-05-06 13:52:20|18905.65|18905.65|18905.65|18905.65|18905.65|18905.65|18905.65|18905.65|0
1620309170000|2021-05-06 13:52:50|18906.8|18906.8|18907.78|18907.78|18907.78|18907.78|18906.8|18906.8|0
1620309210000|2021-05-06 13:53:30|18908.29|18908.29|18914.01|18914.01|18914.01|18914.01|18908.29|18908.29|0
1620309220000|2021-05-06 13:53:40|18914.62|18914.62|18915.11|18915.11|18915.11|18915.11|18914.62|18914.62|0
1620309230000|2021-05-06 13:53:50|18916.53|18916.53|18916.53|18916.53|18916.53|18916.53|18916.53|18916.53|0
1620309240000|2021-05-06 13:54:00|18917.43|18917.43|18917.94|18917.94|18917.94|18917.94|18917.43|18917.43|0
1620309250000|2021-05-06 13:54:10|18917.74|18917.74|18914.01|18914.01|18917.74|18917.74|18914.01|18914.01|0
1620309270000|2021-05-06 13:54:30|18912.98|18912.98|18912.98|18912.98|18912.98|18912.98|18912.98|18912.98|0
1620309280000|2021-05-06 13:54:40|18913.49|18913.49|18913.49|18913.49|18913.49|18913.49|18913.49|18913.49|0
1620309300000|2021-05-06 13:55:00|18912.08|18912.08|18908.05|18908.05|18912.08|18912.08|18908.05|18908.05|0
1620309310000|2021-05-06 13:55:10|18909.66|18909.66|18911.47|18911.47|18911.47|18911.47|18909.66|18909.66|0
1620309320000|2021-05-06 13:55:20|18909.66|18909.66|18910.56|18910.56|18910.56|18910.56|18909.66|18909.66|0
1620309330000|2021-05-06 13:55:30|18908.76|18908.76|18906.8|18906.8|18908.76|18908.76|18906.8|18906.8|0
1620309340000|2021-05-06 13:55:40|18906.28|18906.28|18905.13|18905.13|18906.28|18906.28|18905.13|18905.13|0
1620309350000|2021-05-06 13:55:50|18904.15|18904.15|18902.69|18902.69|18904.15|18904.15|18902.69|18902.69|0
1620309360000|2021-05-06 13:56:00|18902.14|18902.14|18898.95|18898.95|18902.14|18902.14|18898.95|18898.95|0
1620309370000|2021-05-06 13:56:10|18898.05|18898.05|18890.67|18890.67|18898.05|18898.05|18890.67|18890.67|0
1620309380000|2021-05-06 13:56:20|18890.12|18890.12|18890.12|18890.12|18890.12|18890.12|18890.12|18890.12|0
1620309390000|2021-05-06 13:56:30|18889.92|18889.92|18885.78|18885.78|18889.92|18889.92|18885.78|18885.78|0
1620309400000|2021-05-06 13:56:40|18883.43|18883.43|18880.76|18880.76|18883.43|18883.43|18879.86|18879.86|0
1620309420000|2021-05-06 13:57:00|18880.35|18880.35|18884.73|18884.73|18885.48|18885.48|18880.35|18880.35|0
1620309430000|2021-05-06 13:57:10|18883.83|18883.83|18883.83|18883.83|18883.83|18883.83|18883.83|18883.83|0
1620309440000|2021-05-06 13:57:20|18882.93|18882.93|18882.93|18882.93|18882.93|18882.93|18882.93|18882.93|0
1620309450000|2021-05-06 13:57:30|18883.83|18883.83|18883.83|18883.83|18883.83|18883.83|18883.83|18883.83|0
1620309480000|2021-05-06 13:58:00|18881|18881|18881|18881|18881|18881|18881|18881|0
1620309500000|2021-05-06 13:58:20|18882.41|18882.41|18879.19|18879.19|18882.41|18882.41|18879.19|18879.19|0
1620309510000|2021-05-06 13:58:30|18878.7|18878.7|18880.66|18880.66|18880.66|18880.66|18878.29|18878.29|0
1620309530000|2021-05-06 13:58:50|18879.25|18879.25|18879.25|18879.25|18879.25|18879.25|18879.25|18879.25|0
1620309540000|2021-05-06 13:59:00|18878.7|18878.7|18878.7|18878.7|18878.7|18878.7|18878.7|18878.7|0
1620309550000|2021-05-06 13:59:10|18878.48|18878.48|18878.28|18878.28|18878.48|18878.48|18878.28|18878.28|0
1620309560000|2021-05-06 13:59:20|18875.57|18875.57|18872.83|18872.83|18875.57|18875.57|18871.44|18871.44|0
1620309570000|2021-05-06 13:59:30|18870.12|18870.12|18869.22|18869.22|18870.12|18870.12|18869.22|18869.22|0
1620309580000|2021-05-06 13:59:40|18869.88|18869.88|18869.22|18869.22|18870.32|18870.32|18869.22|18869.22|0
1620309590000|2021-05-06 13:59:50|18868.32|18868.32|18865.37|18865.37|18868.32|18868.32|18865.37|18865.37|0
1620309600000|2021-05-06 14:00:00|18864.85|18864.85|18859.87|18859.87|18864.85|18864.85|18859.87|18859.87|0
1620309610000|2021-05-06 14:00:10|18857.04|18857.04|18857.04|18857.04|18857.04|18857.04|18857.04|18857.04|0
1620309620000|2021-05-06 14:00:20|18857.94|18857.94|18860.16|18860.16|18860.16|18860.16|18856.53|18856.53|0
1620309630000|2021-05-06 14:00:30|18861.7|18861.7|18860.29|18860.29|18861.7|18861.7|18860.29|18860.29|0
1620309640000|2021-05-06 14:00:40|18859.77|18859.77|18859.77|18859.77|18859.77|18859.77|18859.77|18859.77|0
1620309650000|2021-05-06 14:00:50|18858.16|18858.16|18856.75|18856.75|18858.16|18858.16|18856.75|18856.75|0
1620309660000|2021-05-06 14:01:00|18857.3|18857.3|18854.05|18854.05|18857.3|18857.3|18854.05|18854.05|0
1620309670000|2021-05-06 14:01:10|18852.25|18852.25|18852.25|18852.25|18852.25|18852.25|18852.25|18852.25|0
1620309680000|2021-05-06 14:01:20|18853.05|18853.05|18852.29|18852.29|18853.86|18853.86|18852.29|18852.29|0
1620309690000|2021-05-06 14:01:30|18852.51|18852.51|18846.85|18846.85|18852.51|18852.51|18846.85|18846.85|0
1620309700000|2021-05-06 14:01:40|18847.34|18847.34|18847.34|18847.34|18847.34|18847.34|18847.34|18847.34|0
1620309720000|2021-05-06 14:02:00|18846.94|18846.94|18846.03|18846.03|18846.94|18846.94|18846.03|18846.03|0
1620309730000|2021-05-06 14:02:10|18845.83|18845.83|18844.64|18844.64|18846.34|18846.34|18844.64|18844.64|0
1620309740000|2021-05-06 14:02:20|18843.49|18843.49|18832.84|18832.84|18843.49|18843.49|18832.84|18832.84|0
1620309750000|2021-05-06 14:02:30|18834.45|18834.45|18834.45|18834.45|18834.45|18834.45|18834.45|18834.45|0
1620309760000|2021-05-06 14:02:40|18832.65|18832.65|18832.65|18832.65|18832.65|18832.65|18832.65|18832.65|0
1620309770000|2021-05-06 14:02:50|18831.77|18831.77|18831.77|18831.77|18831.77|18831.77|18831.77|18831.77|0
1620309780000|2021-05-06 14:03:00|18830.74|18830.74|18829.23|18829.23|18830.74|18830.74|18829.23|18829.23|0
1620309820000|2021-05-06 14:03:40|18828.21|18828.21|18817.89|18817.89|18828.21|18828.21|18817.89|18817.89|0
1620309830000|2021-05-06 14:03:50|18818.92|18818.92|18813.63|18813.63|18818.92|18818.92|18813.08|18813.08|0
1620309840000|2021-05-06 14:04:00|18812.73|18812.73|18811.95|18811.95|18812.73|18812.73|18810.93|18810.93|0
1620309850000|2021-05-06 14:04:10|18810.48|18810.48|18812.44|18812.44|18812.44|18812.44|18810.48|18810.48|0
1620309860000|2021-05-06 14:04:20|18812.99|18812.99|18812.99|18812.99|18812.99|18812.99|18812.99|18812.99|0
1620309870000|2021-05-06 14:04:30|18812.44|18812.44|18812.44|18812.44|18812.44|18812.44|18812.44|18812.44|0
1620309880000|2021-05-06 14:04:40|18814.86|18814.86|18826.97|18826.97|18826.97|18826.97|18814.64|18814.64|0
1620309890000|2021-05-06 14:04:50|18827.77|18827.77|18827.41|18827.41|18827.77|18827.77|18826.97|18826.97|0
1620309900000|2021-05-06 14:05:00|18825.7|18825.7|18825.72|18825.72|18826.21|18826.21|18824.69|18824.69|0
1620309910000|2021-05-06 14:05:10|18825.5|18825.5|18824.98|18824.98|18825.5|18825.5|18824.98|18824.98|0
1620309920000|2021-05-06 14:05:20|18824.47|18824.47|18823.06|18823.06|18824.47|18824.47|18823.06|18823.06|0
1620309930000|2021-05-06 14:05:30|18822.85|18822.85|18822.85|18822.85|18822.85|18822.85|18822.85|18822.85|0
1620309940000|2021-05-06 14:05:40|18823.3|18823.3|18823.52|18823.52|18823.52|18823.52|18823.3|18823.3|0
1620309950000|2021-05-06 14:05:50|18824.93|18824.93|18828.97|18828.97|18829.46|18829.46|18824.58|18824.58|0
1620309960000|2021-05-06 14:06:00|18829.46|18829.46|18827.81|18827.81|18829.46|18829.46|18827.81|18827.81|0
1620309970000|2021-05-06 14:06:10|18828.47|18828.47|18827.66|18827.66|18828.47|18828.47|18827.66|18827.66|0
1620309980000|2021-05-06 14:06:20|18825.86|18825.86|18824.05|18824.05|18825.86|18825.86|18824.05|18824.05|0
1620309990000|2021-05-06 14:06:30|18825.08|18825.08|18825.59|18825.59|18825.59|18825.59|18825.08|18825.08|0
1620310000000|2021-05-06 14:06:40|18825.37|18825.37|18825.37|18825.37|18826.17|18826.17|18824.56|18824.56|0
1620310010000|2021-05-06 14:06:50|18825.86|18825.86|18825.86|18825.86|18825.86|18825.86|18825.86|18825.86|0
1620310020000|2021-05-06 14:07:00|18826.66|18826.66|18833.28|18833.28|18833.28|18833.28|18826.66|18826.66|0
1620310030000|2021-05-06 14:07:10|18835.98|18835.98|18835.08|18835.08|18835.98|18835.98|18835.08|18835.08|0
1620310040000|2021-05-06 14:07:20|18835.74|18835.74|18836.89|18836.89|18836.89|18836.89|18835.74|18835.74|0
1620310050000|2021-05-06 14:07:30|18837.79|18837.79|18840.26|18840.26|18840.26|18840.26|18837.79|18837.79|0
1620310060000|2021-05-06 14:07:40|18840.75|18840.75|18846.94|18846.94|18846.94|18846.94|18840.75|18840.75|0
1620310070000|2021-05-06 14:07:50|18845.53|18845.53|18845.53|18845.53|18845.53|18845.53|18845.53|18845.53|0
1620310080000|2021-05-06 14:08:00|18843.72|18843.72|18839.29|18839.29|18843.72|18843.72|18838.96|18838.96|0
1620310090000|2021-05-06 14:08:10|18836.97|18836.97|18838.77|18838.77|18838.77|18838.77|18836.97|18836.97|0
1620310100000|2021-05-06 14:08:20|18838.99|18838.99|18838.99|18838.99|18838.99|18838.99|18838.99|18838.99|0
1620310110000|2021-05-06 14:08:30|18838.09|18838.09|18836.86|18836.86|18838.09|18838.09|18836.86|18836.86|0
1620310120000|2021-05-06 14:08:40|18835.96|18835.96|18835.98|18835.98|18835.98|18835.98|18835.76|18835.76|0
1620310140000|2021-05-06 14:09:00|18836.2|18836.2|18836.17|18836.17|18838.22|18838.22|18836.17|18836.17|0
1620310150000|2021-05-06 14:09:10|18835.68|18835.68|18835.68|18835.68|18835.68|18835.68|18835.68|18835.68|0
1620310160000|2021-05-06 14:09:20|18834.78|18834.78|18831.92|18831.92|18834.78|18834.78|18831.92|18831.92|0
1620310170000|2021-05-06 14:09:30|18832.82|18832.82|18832.82|18832.82|18832.82|18832.82|18832.82|18832.82|0
1620310190000|2021-05-06 14:09:50|18833.02|18833.02|18833.53|18833.53|18833.53|18833.53|18833.02|18833.02|0
1620310200000|2021-05-06 14:10:00|18834.02|18834.02|18833.58|18833.58|18834.02|18834.02|18833.58|18833.58|0
1620310210000|2021-05-06 14:10:10|18833.18|18833.18|18829.84|18829.84|18833.32|18833.32|18829.84|18829.84|0
1620310220000|2021-05-06 14:10:20|18829.03|18829.03|18829.03|18829.03|18829.03|18829.03|18829.03|18829.03|0
1620310230000|2021-05-06 14:10:30|18828.43|18828.43|18828.94|18828.94|18829.84|18829.84|18828.43|18828.43|0
1620310250000|2021-05-06 14:10:50|18828.53|18828.53|18830.16|18830.16|18830.16|18830.16|18828.53|18828.53|0
1620310260000|2021-05-06 14:11:00|18830.97|18830.97|18832.88|18832.88|18832.88|18832.88|18830.97|18830.97|0
1620310270000|2021-05-06 14:11:10|18831.97|18831.97|18831.97|18831.97|18831.97|18831.97|18831.07|18831.07|0
1620310280000|2021-05-06 14:11:20|18832.46|18832.46|18832.46|18832.46|18832.46|18832.46|18832.46|18832.46|0
1620310290000|2021-05-06 14:11:30|18835.53|18835.53|18835.53|18835.53|18835.53|18835.53|18835.53|18835.53|0
1620310300000|2021-05-06 14:11:40|18834.63|18834.63|18834.63|18834.63|18834.63|18834.63|18834.63|18834.63|0
1620310310000|2021-05-06 14:11:50|18835.14|18835.14|18838.88|18838.88|18838.88|18838.88|18835.14|18835.14|0
1620310320000|2021-05-06 14:12:00|18841.58|18841.58|18843.31|18843.31|18843.31|18843.31|18841.58|18841.58|0
1620310330000|2021-05-06 14:12:10|18844.72|18844.72|18845.65|18845.65|18846.14|18846.14|18844.72|18844.72|0
1620310340000|2021-05-06 14:12:20|18843.84|18843.84|18843.84|18843.84|18844.75|18844.75|18843.84|18843.84|0
1620310350000|2021-05-06 14:12:30|18845.65|18845.65|18849.16|18849.16|18849.16|18849.16|18842.43|18842.43|0
1620310360000|2021-05-06 14:12:40|18850.06|18850.06|18852.37|18852.37|18852.37|18852.37|18850.06|18850.06|0
1620310370000|2021-05-06 14:12:50|18853.52|18853.52|18853.96|18853.96|18853.96|18853.96|18853.52|18853.52|0
1620310380000|2021-05-06 14:13:00|18851.25|18851.25|18853.58|18853.58|18854.59|18854.59|18850.35|18850.35|0
1620310400000|2021-05-06 14:13:20|18852.78|18852.78|18851.36|18851.36|18852.78|18852.78|18851.36|18851.36|0
1620310410000|2021-05-06 14:13:30|18849.56|18849.56|18849.56|18849.56|18849.56|18849.56|18849.56|18849.56|0
1620310430000|2021-05-06 14:13:50|18846.73|18846.73|18846.73|18846.73|18846.73|18846.73|18846.73|18846.73|0
1620310440000|2021-05-06 14:14:00|18845.83|18845.83|18846.73|18846.73|18847.24|18847.24|18845.83|18845.83|0
1620310450000|2021-05-06 14:14:10|18847.83|18847.83|18847.83|18847.83|18847.83|18847.83|18847.83|18847.83|0
1620310460000|2021-05-06 14:14:20|18846.93|18846.93|18843.32|18843.32|18846.93|18846.93|18843.1|18843.1|0
1620310480000|2021-05-06 14:14:40|18843.83|18843.83|18843.83|18843.83|18843.83|18843.83|18843.83|18843.83|0
1620310490000|2021-05-06 14:14:50|18843.02|18843.02|18854.36|18854.36|18854.36|18854.36|18843.02|18843.02|0
1620310520000|2021-05-06 14:15:20|18855.16|18855.16|18856.06|18856.06|18856.06|18856.06|18854.65|18854.65|0
1620310570000|2021-05-06 14:16:10|18856.28|18856.28|18862.77|18862.77|18862.77|18862.77|18856.28|18856.28|0
1620310580000|2021-05-06 14:16:20|18866.37|18866.37|18867.79|18867.79|18870.3|18870.3|18866.37|18866.37|0
1620310590000|2021-05-06 14:16:30|18868.3|18868.3|18868.24|18868.24|18868.79|18868.79|18868.24|18868.24|0
1620310600000|2021-05-06 14:16:40|18867.34|18867.34|18866.23|18866.23|18867.34|18867.34|18866.23|18866.23|0
1620310610000|2021-05-06 14:16:50|18865.43|18865.43|18863.72|18863.72|18865.43|18865.43|18863.72|18863.72|0
1620310620000|2021-05-06 14:17:00|18864.53|18864.53|18860.46|18860.46|18864.53|18864.53|18860.46|18860.46|0
1620310640000|2021-05-06 14:17:20|18861.36|18861.36|18861.37|18861.37|18862.78|18862.78|18861.36|18861.36|0
1620310650000|2021-05-06 14:17:30|18861.16|18861.16|18860.4|18860.4|18861.16|18861.16|18860.18|18860.18|0
1620310660000|2021-05-06 14:17:40|18860.2|18860.2|18859.3|18859.3|18860.2|18860.2|18859.3|18859.3|0
1620310670000|2021-05-06 14:17:50|18856.88|18856.88|18854.46|18854.46|18856.88|18856.88|18854.46|18854.46|0
1620310680000|2021-05-06 14:18:00|18853.86|18853.86|18849.8|18849.8|18853.86|18853.86|18848.9|18848.9|0
1620310690000|2021-05-06 14:18:10|18849|18849|18849|18849|18849|18849|18849|18849|0
1620310700000|2021-05-06 14:18:20|18848.1|18848.1|18848.1|18848.1|18848.1|18848.1|18848.1|18848.1|0
1620310710000|2021-05-06 14:18:30|18849.51|18849.51|18849.51|18849.51|18849.51|18849.51|18849.51|18849.51|0
1620310720000|2021-05-06 14:18:40|18850.02|18850.02|18850.02|18850.02|18850.02|18850.02|18850.02|18850.02|0
1620310730000|2021-05-06 14:18:50|18850.93|18850.93|18850.93|18850.93|18850.93|18850.93|18850.93|18850.93|0
1620310740000|2021-05-06 14:19:00|18851.83|18851.83|18850.73|18850.73|18851.83|18851.83|18850.73|18850.73|0
1620310750000|2021-05-06 14:19:10|18851.24|18851.24|18852.25|18852.25|18852.54|18852.54|18851.24|18851.24|0
1620310800000|2021-05-06 14:20:00|18852.74|18852.74|18850.42|18850.42|18852.74|18852.74|18850.42|18850.42|0
1620310810000|2021-05-06 14:20:10|18850.91|18850.91|18851.35|18851.35|18851.35|18851.35|18850.91|18850.91|0
1620310820000|2021-05-06 14:20:20|18850.86|18850.86|18850.86|18850.86|18850.86|18850.86|18850.86|18850.86|0
1620310830000|2021-05-06 14:20:30|18850.37|18850.37|18850.37|18850.37|18850.37|18850.37|18850.37|18850.37|0
1620310840000|2021-05-06 14:20:40|18849.22|18849.22|18849.22|18849.22|18849.22|18849.22|18849.22|18849.22|0
1620310860000|2021-05-06 14:21:00|18847.81|18847.81|18839.56|18839.56|18847.81|18847.81|18839.56|18839.56|0
1620310880000|2021-05-06 14:21:20|18837.95|18837.95|18837.95|18837.95|18837.95|18837.95|18837.95|18837.95|0
1620310890000|2021-05-06 14:21:30|18837.46|18837.46|18836.01|18836.01|18837.46|18837.46|18836.01|18836.01|0
1620310900000|2021-05-06 14:21:40|18835.6|18835.6|18835.6|18835.6|18835.6|18835.6|18835.6|18835.6|0
1620310910000|2021-05-06 14:21:50|18835.38|18835.38|18836.92|18836.92|18836.92|18836.92|18835.38|18835.38|0
1620310920000|2021-05-06 14:22:00|18837.82|18837.82|18837.82|18837.82|18837.82|18837.82|18837.82|18837.82|0
1620310930000|2021-05-06 14:22:10|18838.04|18838.04|18844.4|18844.4|18844.4|18844.4|18838.04|18838.04|0
1620310950000|2021-05-06 14:22:30|18844.81|18844.81|18845.01|18845.01|18845.01|18845.01|18844.81|18844.81|0
1620310990000|2021-05-06 14:23:10|18845.52|18845.52|18844.62|18844.62|18845.52|18845.52|18844.62|18844.62|0
1620311000000|2021-05-06 14:23:20|18845.17|18845.17|18847.08|18847.08|18847.08|18847.08|18845.17|18845.17|0
1620311010000|2021-05-06 14:23:30|18848.23|18848.23|18849.13|18849.13|18849.13|18849.13|18848.23|18848.23|0
1620311020000|2021-05-06 14:23:40|18850.54|18850.54|18851.15|18851.15|18851.15|18851.15|18850.54|18850.54|0
1620311040000|2021-05-06 14:24:00|18852.57|18852.57|18853.98|18853.98|18853.98|18853.98|18852.57|18852.57|0
1620311060000|2021-05-06 14:24:20|18854.49|18854.49|18858.21|18858.21|18859.01|18859.01|18854.49|18854.49|0
1620311080000|2021-05-06 14:24:40|18859.23|18859.23|18860.64|18860.64|18860.64|18860.64|18859.23|18859.23|0
1620311090000|2021-05-06 14:24:50|18861.45|18861.45|18862.26|18862.26|18862.26|18862.26|18861.45|18861.45|0
1620311100000|2021-05-06 14:25:00|18861.45|18861.45|18861.32|18861.32|18863.03|18863.03|18860.8|18860.8|0
1620311110000|2021-05-06 14:25:10|18862.22|18862.22|18862.22|18862.22|18862.22|18862.22|18862.22|18862.22|0
1620311130000|2021-05-06 14:25:30|18863.2|18863.2|18863.2|18863.2|18863.2|18863.2|18863.2|18863.2|0
1620311140000|2021-05-06 14:25:40|18864|18864|18865.36|18865.36|18865.36|18865.36|18864|18864|0
1620311150000|2021-05-06 14:25:50|18865.87|18865.87|18866.08|18866.08|18866.08|18866.08|18865.87|18865.87|0
1620311160000|2021-05-06 14:26:00|18866.3|18866.3|18866.3|18866.3|18866.3|18866.3|18866.3|18866.3|0
1620311170000|2021-05-06 14:26:10|18866.81|18866.81|18866.3|18866.3|18866.81|18866.81|18866.3|18866.3|0
1620311180000|2021-05-06 14:26:20|18871.54|18871.54|18873.55|18873.55|18873.55|18873.55|18871.54|18871.54|0
1620311190000|2021-05-06 14:26:30|18874.57|18874.57|18879.4|18879.4|18879.4|18879.4|18874.57|18874.57|0
1620311200000|2021-05-06 14:26:40|18879.89|18879.89|18879.89|18879.89|18879.89|18879.89|18879.89|18879.89|0
1620311210000|2021-05-06 14:26:50|18880.38|18880.38|18888.8|18888.8|18888.8|18888.8|18880.38|18880.38|0
1620311240000|2021-05-06 14:27:20|18890.21|18890.21|18890.21|18890.21|18890.21|18890.21|18890.21|18890.21|0
1620311250000|2021-05-06 14:27:30|18889.19|18889.19|18889.19|18889.19|18889.19|18889.19|18889.19|18889.19|0
1620311280000|2021-05-06 14:28:00|18891.07|18891.07|18891.07|18891.07|18891.07|18891.07|18891.07|18891.07|0
1620311290000|2021-05-06 14:28:10|18892.49|18892.49|18896.14|18896.14|18896.14|18896.14|18892.49|18892.49|0
1620311300000|2021-05-06 14:28:20|18897.04|18897.04|18900.71|18900.71|18900.71|18900.71|18897.04|18897.04|0
1620311310000|2021-05-06 14:28:30|18903.41|18903.41|18904.22|18904.22|18904.22|18904.22|18903.19|18903.19|0
1620311330000|2021-05-06 14:28:50|18905.63|18905.63|18905.63|18905.63|18905.84|18905.84|18905.63|18905.63|0
1620311340000|2021-05-06 14:29:00|18906.78|18906.78|18906.78|18906.78|18906.78|18906.78|18906.78|18906.78|0
1620311360000|2021-05-06 14:29:20|18905.37|18905.37|18905.37|18905.37|18905.37|18905.37|18905.37|18905.37|0
1620311370000|2021-05-06 14:29:30|18903.83|18903.83|18903.83|18903.83|18903.83|18903.83|18903.83|18903.83|0
1620311390000|2021-05-06 14:29:50|18903.43|18903.43|18903.43|18903.43|18903.43|18903.43|18903.43|18903.43|0
1620311400000|2021-05-06 14:30:00|18902.52|18902.52|18903.01|18903.01|18903.01|18903.01|18902.52|18902.52|0
1620311410000|2021-05-06 14:30:10|18903.42|18903.42|18902.61|18902.61|18904.23|18904.23|18902.61|18902.61|0
1620311420000|2021-05-06 14:30:20|18902.1|18902.1|18899.83|18899.83|18902.1|18902.1|18899.83|18899.83|0
1620311430000|2021-05-06 14:30:30|18901.44|18901.44|18896.19|18896.19|18901.44|18901.44|18896.19|18896.19|0
1620311440000|2021-05-06 14:30:40|18894.78|18894.78|18894.78|18894.78|18894.78|18894.78|18894.78|18894.78|0
1620311450000|2021-05-06 14:30:50|18895.68|18895.68|18903.85|18903.85|18903.85|18903.85|18895.68|18895.68|0
1620311460000|2021-05-06 14:31:00|18904.05|18904.05|18904.05|18904.05|18904.05|18904.05|18904.05|18904.05|0
1620311470000|2021-05-06 14:31:10|18904.86|18904.86|18906.27|18906.27|18907.08|18907.08|18904.86|18904.86|0
1620311480000|2021-05-06 14:31:20|18908.08|18908.08|18912.11|18912.11|18912.11|18912.11|18908.08|18908.08|0
1620311490000|2021-05-06 14:31:30|18913.52|18913.52|18915.59|18915.59|18915.59|18915.59|18913.52|18913.52|0
1620311500000|2021-05-06 14:31:40|18916.03|18916.03|18917.36|18917.36|18917.36|18917.36|18916.03|18916.03|0
1620311520000|2021-05-06 14:32:00|18919.16|18919.16|18919.97|18919.97|18919.97|18919.97|18919.16|18919.16|0
1620311530000|2021-05-06 14:32:10|18920.37|18920.37|18922.32|18922.32|18922.32|18922.32|18920.37|18920.37|0
1620311540000|2021-05-06 14:32:20|18921.87|18921.87|18921.87|18921.87|18921.87|18921.87|18921.87|18921.87|0
1620311550000|2021-05-06 14:32:30|18922.85|18922.85|18920.79|18920.79|18922.85|18922.85|18920.79|18920.79|0
1620311560000|2021-05-06 14:32:40|18919.89|18919.89|18921|18921|18921|18921|18919.89|18919.89|0
1620311580000|2021-05-06 14:33:00|18920.79|18920.79|18920.79|18920.79|18920.79|18920.79|18920.79|18920.79|0
1620311590000|2021-05-06 14:33:10|18921.31|18921.31|18921.31|18921.31|18921.31|18921.31|18921.31|18921.31|0
1620311620000|2021-05-06 14:33:40|18919.5|18919.5|18911.17|18911.17|18920.4|18920.4|18911.17|18911.17|0
1620311630000|2021-05-06 14:33:50|18912.07|18912.07|18911.17|18911.17|18912.07|18912.07|18911.17|18911.17|0
1620311660000|2021-05-06 14:34:20|18912.07|18912.07|18917.51|18917.51|18917.51|18917.51|18912.07|18912.07|0
1620311670000|2021-05-06 14:34:30|18918|18918|18920.4|18920.4|18920.4|18920.4|18918|18918|0
1620311690000|2021-05-06 14:34:50|18920.2|18920.2|18925.89|18925.89|18925.89|18925.89|18920.2|18920.2|0
1620311700000|2021-05-06 14:35:00|18926.7|18926.7|18925.89|18925.89|18926.7|18926.7|18925.89|18925.89|0
1620311710000|2021-05-06 14:35:10|18926.79|18926.79|18927.77|18927.77|18927.77|18927.77|18926.79|18926.79|0
1620311720000|2021-05-06 14:35:20|18927.55|18927.55|18927.55|18927.55|18927.55|18927.55|18927.55|18927.55|0
1620311740000|2021-05-06 14:35:40|18928.97|18928.97|18928.97|18928.97|18928.97|18928.97|18928.97|18928.97|0
1620311750000|2021-05-06 14:35:50|18927.55|18927.55|18927.55|18927.55|18927.55|18927.55|18927.55|18927.55|0
1620311770000|2021-05-06 14:36:10|18928.07|18928.07|18928.87|18928.87|18928.87|18928.87|18928.07|18928.07|0
1620311780000|2021-05-06 14:36:20|18929.09|18929.09|18929.99|18929.99|18929.99|18929.99|18928.58|18928.58|0
1620311790000|2021-05-06 14:36:30|18928.84|18928.84|18927.94|18927.94|18928.84|18928.84|18927.94|18927.94|0
1620311800000|2021-05-06 14:36:40|18927.04|18927.04|18926.14|18926.14|18927.04|18927.04|18926.14|18926.14|0
1620311810000|2021-05-06 14:36:50|18925.33|18925.33|18925.33|18925.33|18925.33|18925.33|18925.33|18925.33|0
1620311840000|2021-05-06 14:37:20|18925.55|18925.55|18925.77|18925.77|18925.77|18925.77|18925.55|18925.55|0
1620311860000|2021-05-06 14:37:40|18926.43|18926.43|18926.98|18926.98|18927.53|18927.53|18926.43|18926.43|0
1620311870000|2021-05-06 14:37:50|18926.78|18926.78|18926.58|18926.58|18926.78|18926.78|18926.58|18926.58|0
1620311890000|2021-05-06 14:38:10|18927.48|18927.48|18927.48|18927.48|18927.48|18927.48|18927.48|18927.48|0
1620311900000|2021-05-06 14:38:20|18928.89|18928.89|18928.89|18928.89|18928.89|18928.89|18928.89|18928.89|0
1620311910000|2021-05-06 14:38:30|18927.99|18927.99|18927.99|18927.99|18929.7|18929.7|18927.99|18927.99|0
1620311920000|2021-05-06 14:38:40|18929.41|18929.41|18930.51|18930.51|18930.51|18930.51|18929.41|18929.41|0
1620311940000|2021-05-06 14:39:00|18931.93|18931.93|18930.51|18930.51|18931.93|18931.93|18930.51|18930.51|0
1620311950000|2021-05-06 14:39:10|18929.61|18929.61|18925.17|18925.17|18929.61|18929.61|18924.78|18924.78|0
1620311960000|2021-05-06 14:39:20|18925.97|18925.97|18925.97|18925.97|18925.97|18925.97|18925.97|18925.97|0
1620311970000|2021-05-06 14:39:30|18926.88|18926.88|18926.39|18926.39|18926.88|18926.88|18926.39|18926.39|0
1620311980000|2021-05-06 14:39:40|18926.9|18926.9|18926.9|18926.9|18926.9|18926.9|18926.9|18926.9|0
1620312000000|2021-05-06 14:40:00|18925.92|18925.92|18924.47|18924.47|18925.92|18925.92|18924.47|18924.47|0
1620312010000|2021-05-06 14:40:10|18924.03|18924.03|18920.18|18920.18|18924.03|18924.03|18920.18|18920.18|0
1620312020000|2021-05-06 14:40:20|18919.28|18919.28|18920.18|18920.18|18920.18|18920.18|18919.28|18919.28|0
1620312040000|2021-05-06 14:40:40|18920.62|18920.62|18919.21|18919.21|18920.62|18920.62|18919.21|18919.21|0
1620312050000|2021-05-06 14:40:50|18918.06|18918.06|18918.06|18918.06|18918.86|18918.86|18918.06|18918.06|0
1620312060000|2021-05-06 14:41:00|18917.15|18917.15|18917.15|18917.15|18917.15|18917.15|18917.15|18917.15|0
1620312070000|2021-05-06 14:41:10|18916.64|18916.64|18916.64|18916.64|18916.64|18916.64|18916.64|18916.64|0
1620312090000|2021-05-06 14:41:30|18916.24|18916.24|18915.72|18915.72|18916.24|18916.24|18915.72|18915.72|0
1620312110000|2021-05-06 14:41:50|18914.11|18914.11|18913.13|18913.13|18914.11|18914.11|18912.64|18912.64|0
1620312120000|2021-05-06 14:42:00|18914.03|18914.03|18914.32|18914.32|18914.52|18914.52|18914.03|18914.03|0
1620312150000|2021-05-06 14:42:30|18913.51|18913.51|18912.41|18912.41|18913.51|18913.51|18912.41|18912.41|0
1620312190000|2021-05-06 14:43:10|18911.9|18911.9|18911.9|18911.9|18911.9|18911.9|18911.9|18911.9|0
1620312200000|2021-05-06 14:43:20|18912.1|18912.1|18911.88|18911.88|18912.1|18912.1|18911.88|18911.88|0
1620312210000|2021-05-06 14:43:30|18912.37|18912.37|18913.44|18913.44|18913.44|18913.44|18912.37|18912.37|0
1620312220000|2021-05-06 14:43:40|18912.63|18912.63|18907.93|18907.93|18912.63|18912.63|18907.44|18907.44|0
1620312230000|2021-05-06 14:43:50|18907.13|18907.13|18907.13|18907.13|18907.13|18907.13|18907.13|18907.13|0
1620312240000|2021-05-06 14:44:00|18908.03|18908.03|18910.67|18910.67|18910.67|18910.67|18908.03|18908.03|0
1620312280000|2021-05-06 14:44:40|18909.86|18909.86|18909.86|18909.86|18909.86|18909.86|18909.86|18909.86|0
1620312310000|2021-05-06 14:45:10|18907.14|18907.14|18903.81|18903.81|18907.14|18907.14|18903.59|18903.59|0
1620312320000|2021-05-06 14:45:20|18902.4|18902.4|18901.09|18901.09|18902.4|18902.4|18901.09|18901.09|0
1620312330000|2021-05-06 14:45:30|18901.9|18901.9|18901.09|18901.09|18901.9|18901.9|18901.09|18901.09|0
1620312340000|2021-05-06 14:45:40|18900.58|18900.58|18900.58|18900.58|18900.58|18900.58|18900.58|18900.58|0
1620312360000|2021-05-06 14:46:00|18901.48|18901.48|18901.48|18901.48|18901.48|18901.48|18901.48|18901.48|0
1620312400000|2021-05-06 14:46:40|18901.68|18901.68|18901.68|18901.68|18901.68|18901.68|18901.68|18901.68|0
1620312420000|2021-05-06 14:47:00|18902.2|18902.2|18902.2|18902.2|18902.71|18902.71|18902.2|18902.2|0
1620312430000|2021-05-06 14:47:10|18901.98|18901.98|18901.98|18901.98|18901.98|18901.98|18901.98|18901.98|0
1620312450000|2021-05-06 14:47:30|18900.88|18900.88|18899.68|18899.68|18901.1|18901.1|18899.68|18899.68|0
1620312460000|2021-05-06 14:47:40|18899.48|18899.48|18896.65|18896.65|18899.48|18899.48|18896.65|18896.65|0
1620312490000|2021-05-06 14:48:10|18895.84|18895.84|18893.83|18893.83|18895.84|18895.84|18893.83|18893.83|0
1620312500000|2021-05-06 14:48:20|18893.02|18893.02|18893.02|18893.02|18893.22|18893.22|18893.02|18893.02|0
1620312520000|2021-05-06 14:48:40|18891.61|18891.61|18891.61|18891.61|18891.61|18891.61|18891.61|18891.61|0
1620312530000|2021-05-06 14:48:50|18891.12|18891.12|18888.89|18888.89|18891.12|18891.12|18888.89|18888.89|0
1620312540000|2021-05-06 14:49:00|18888.38|18888.38|18884.53|18884.53|18888.38|18888.38|18884.53|18884.53|0
1620312550000|2021-05-06 14:49:10|18883.5|18883.5|18883.5|18883.5|18883.5|18883.5|18883.5|18883.5|0
1620312560000|2021-05-06 14:49:20|18882.95|18882.95|18881.83|18881.83|18882.95|18882.95|18881.83|18881.83|0
1620312570000|2021-05-06 14:49:30|18881.63|18881.63|18883.43|18883.43|18883.43|18883.43|18881.63|18881.63|0
1620312580000|2021-05-06 14:49:40|18884.33|18884.33|18884.33|18884.33|18884.33|18884.33|18884.33|18884.33|0
1620312590000|2021-05-06 14:49:50|18883.53|18883.53|18884.43|18884.43|18884.43|18884.43|18883.53|18883.53|0
1620312600000|2021-05-06 14:50:00|18882.62|18882.62|18883.14|18883.14|18883.14|18883.14|18882.62|18882.62|0
1620312610000|2021-05-06 14:50:10|18882.33|18882.33|18882.33|18882.33|18882.33|18882.33|18882.33|18882.33|0
1620312630000|2021-05-06 14:50:30|18883.14|18883.14|18881.72|18881.72|18883.14|18883.14|18881.72|18881.72|0
1620312640000|2021-05-06 14:50:40|18881.28|18881.28|18881.28|18881.28|18881.28|18881.28|18881.28|18881.28|0
1620312650000|2021-05-06 14:50:50|18880.38|18880.38|18880.38|18880.38|18880.38|18880.38|18880.38|18880.38|0
1620312670000|2021-05-06 14:51:10|18879.35|18879.35|18876.9|18876.9|18879.35|18879.35|18876.9|18876.9|0
1620312680000|2021-05-06 14:51:20|18877.45|18877.45|18877.45|18877.45|18877.45|18877.45|18877.45|18877.45|0
1620312690000|2021-05-06 14:51:30|18876.94|18876.94|18876.94|18876.94|18876.94|18876.94|18876.94|18876.94|0
1620312710000|2021-05-06 14:51:50|18875.52|18875.52|18874.07|18874.07|18875.52|18875.52|18874.07|18874.07|0
1620312720000|2021-05-06 14:52:00|18872.66|18872.66|18872.66|18872.66|18872.66|18872.66|18872.17|18872.17|0
1620312730000|2021-05-06 14:52:10|18874.07|18874.07|18874.48|18874.48|18874.48|18874.48|18874.07|18874.07|0
1620312810000|2021-05-06 14:53:30|18874.27|18874.27|18872.17|18872.17|18874.27|18874.27|18872.17|18872.17|0
1620312820000|2021-05-06 14:53:40|18871.26|18871.26|18871.26|18871.26|18871.26|18871.26|18871.26|18871.26|0
1620312830000|2021-05-06 14:53:50|18871.75|18871.75|18871.75|18871.75|18871.75|18871.75|18871.75|18871.75|0
1620312840000|2021-05-06 14:54:00|18871.96|18871.96|18870.54|18870.54|18871.96|18871.96|18870.54|18870.54|0
1620312860000|2021-05-06 14:54:20|18871.96|18871.96|18874.79|18874.79|18874.79|18874.79|18871.96|18871.96|0
1620312870000|2021-05-06 14:54:30|18873.37|18873.37|18873.37|18873.37|18873.37|18873.37|18873.37|18873.37|0
1620312890000|2021-05-06 14:54:50|18872.86|18872.86|18873.76|18873.76|18873.76|18873.76|18872.86|18872.86|0
1620312900000|2021-05-06 14:55:00|18874.25|18874.25|18874.25|18874.25|18874.25|18874.25|18874.25|18874.25|0
1620312910000|2021-05-06 14:55:10|18873.76|18873.76|18873.27|18873.27|18873.76|18873.76|18873.27|18873.27|0
1620312920000|2021-05-06 14:55:20|18872.12|18872.12|18872.12|18872.12|18872.12|18872.12|18872.12|18872.12|0
1620312930000|2021-05-06 14:55:30|18871.68|18871.68|18871.68|18871.68|18871.68|18871.68|18871.68|18871.68|0
1620312950000|2021-05-06 14:55:50|18871.48|18871.48|18871.48|18871.48|18871.48|18871.48|18871.48|18871.48|0
1620312960000|2021-05-06 14:56:00|18872.28|18872.28|18871.77|18871.77|18872.28|18872.28|18871.77|18871.77|0
1620312970000|2021-05-06 14:56:10|18872.67|18872.67|18872.67|18872.67|18872.67|18872.67|18872.67|18872.67|0
1620312980000|2021-05-06 14:56:20|18873.16|18873.16|18873.16|18873.16|18873.16|18873.16|18873.16|18873.16|0
1620313000000|2021-05-06 14:56:40|18872.36|18872.36|18872.36|18872.36|18872.36|18872.36|18872.36|18872.36|0
1620313020000|2021-05-06 14:57:00|18870.55|18870.55|18870.55|18870.55|18870.55|18870.55|18870.55|18870.55|0
1620313030000|2021-05-06 14:57:10|18869.14|18869.14|18869.65|18869.65|18869.65|18869.65|18869.14|18869.14|0
1620313040000|2021-05-06 14:57:20|18868.75|18868.75|18867.94|18867.94|18868.75|18868.75|18867.94|18867.94|0
1620313050000|2021-05-06 14:57:30|18866.33|18866.33|18858.29|18858.29|18866.33|18866.33|18858.29|18858.29|0
1620313060000|2021-05-06 14:57:40|18857.8|18857.8|18856.62|18856.62|18857.8|18857.8|18856.62|18856.62|0
1620313070000|2021-05-06 14:57:50|18856.42|18856.42|18857.19|18857.19|18857.19|18857.19|18856.21|18856.21|0
1620313080000|2021-05-06 14:58:00|18857.41|18857.41|18856.83|18856.83|18857.63|18857.63|18856.83|18856.83|0
1620313090000|2021-05-06 14:58:10|18857.73|18857.73|18857.73|18857.73|18857.73|18857.73|18857.73|18857.73|0
1620313100000|2021-05-06 14:58:20|18858.54|18858.54|18858.54|18858.54|18858.54|18858.54|18858.54|18858.54|0
1620313120000|2021-05-06 14:58:40|18859.05|18859.05|18859.05|18859.05|18859.05|18859.05|18859.05|18859.05|0
1620313140000|2021-05-06 14:59:00|18859.27|18859.27|18859.86|18859.86|18860.17|18860.17|18859.27|18859.27|0
1620313160000|2021-05-06 14:59:20|18858.45|18858.45|18861.38|18861.38|18861.38|18861.38|18858.45|18858.45|0
1620313170000|2021-05-06 14:59:30|18862.19|18862.19|18862.19|18862.19|18862.19|18862.19|18862.19|18862.19|0
1620313180000|2021-05-06 14:59:40|18862.68|18862.68|18868.66|18868.66|18868.66|18868.66|18862.68|18862.68|0
1620313190000|2021-05-06 14:59:50|18869.81|18869.81|18876.37|18876.37|18876.37|18876.37|18869.81|18869.81|0
1620313200000|2021-05-06 15:00:00|18877.47|18877.47|18880.45|18880.45|18881.26|18881.26|18877.47|18877.47|0
1620313210000|2021-05-06 15:00:10|18879.94|18879.94|18878.84|18878.84|18879.94|18879.94|18878.84|18878.84|0
1620313220000|2021-05-06 15:00:20|18879.33|18879.33|18880.23|18880.23|18880.23|18880.23|18879.33|18879.33|0
1620313230000|2021-05-06 15:00:30|18879.74|18879.74|18880.64|18880.64|18880.64|18880.64|18879.74|18879.74|0
1620313240000|2021-05-06 15:00:40|18881.16|18881.16|18881.16|18881.16|18881.16|18881.16|18881.16|18881.16|0
1620313250000|2021-05-06 15:00:50|18882.06|18882.06|18882.06|18882.06|18882.06|18882.06|18882.06|18882.06|0
1620313260000|2021-05-06 15:01:00|18882.57|18882.57|18881.72|18881.72|18882.57|18882.57|18880.91|18880.91|0
1620313270000|2021-05-06 15:01:10|18881.5|18881.5|18881.5|18881.5|18881.5|18881.5|18881.5|18881.5|0
1620313280000|2021-05-06 15:01:20|18882.91|18882.91|18883.12|18883.12|18883.12|18883.12|18882.91|18882.91|0
1620313300000|2021-05-06 15:01:40|18884.53|18884.53|18884.75|18884.75|18884.75|18884.75|18884.53|18884.53|0
1620313310000|2021-05-06 15:01:50|18885.26|18885.26|18885.78|18885.78|18885.78|18885.78|18885.26|18885.26|0
1620313320000|2021-05-06 15:02:00|18886.8|18886.8|18888.19|18888.19|18888.19|18888.19|18886.8|18886.8|0
1620313340000|2021-05-06 15:02:20|18888.6|18888.6|18888.6|18888.6|18888.6|18888.6|18888.6|18888.6|0
1620313360000|2021-05-06 15:02:40|18890.01|18890.01|18890.01|18890.01|18890.01|18890.01|18890.01|18890.01|0
1620313370000|2021-05-06 15:02:50|18890.82|18890.82|18890.82|18890.82|18890.82|18890.82|18890.82|18890.82|0
1620313380000|2021-05-06 15:03:00|18891.33|18891.33|18891.33|18891.33|18891.33|18891.33|18891.33|18891.33|0
1620313410000|2021-05-06 15:03:30|18890.84|18890.84|18888.3|18888.3|18890.84|18890.84|18887.62|18887.62|0
1620313430000|2021-05-06 15:03:50|18887.79|18887.79|18888.28|18888.28|18888.28|18888.28|18887.79|18887.79|0
1620313440000|2021-05-06 15:04:00|18888.79|18888.79|18890.6|18890.6|18890.6|18890.6|18888.79|18888.79|0
1620313450000|2021-05-06 15:04:10|18891.5|18891.5|18892.01|18892.01|18892.01|18892.01|18891.5|18891.5|0
1620313460000|2021-05-06 15:04:20|18893.11|18893.11|18893.11|18893.11|18893.11|18893.11|18893.11|18893.11|0
1620313470000|2021-05-06 15:04:30|18893.55|18893.55|18893.78|18893.78|18893.78|18893.78|18893.55|18893.55|0
1620313480000|2021-05-06 15:04:40|18894.29|18894.29|18895.27|18895.27|18895.27|18895.27|18894.29|18894.29|0
1620313490000|2021-05-06 15:04:50|18896.07|18896.07|18896.88|18896.88|18896.88|18896.88|18896.07|18896.07|0
1620313500000|2021-05-06 15:05:00|18898.29|18898.29|18899.91|18899.91|18899.91|18899.91|18898.29|18898.29|0
1620313510000|2021-05-06 15:05:10|18900.11|18900.11|18903.99|18903.99|18903.99|18903.99|18900.11|18900.11|0
1620313530000|2021-05-06 15:05:30|18904.5|18904.5|18904.5|18904.5|18904.5|18904.5|18904.5|18904.5|0
1620313540000|2021-05-06 15:05:40|18904.72|18904.72|18904.72|18904.72|18904.72|18904.72|18904.72|18904.72|0
1620313560000|2021-05-06 15:06:00|18904.94|18904.94|18904.74|18904.74|18904.94|18904.94|18904.74|18904.74|0
1620313570000|2021-05-06 15:06:10|18904.52|18904.52|18904.31|18904.31|18904.52|18904.52|18904.31|18904.31|0
1620313580000|2021-05-06 15:06:20|18906.73|18906.73|18907.43|18907.43|18907.63|18907.63|18906.73|18906.73|0
1620313590000|2021-05-06 15:06:30|18906.94|18906.94|18906.47|18906.47|18906.94|18906.94|18905.92|18905.92|0
1620313600000|2021-05-06 15:06:40|18906.96|18906.96|18906.75|18906.75|18906.96|18906.96|18906.75|18906.75|0
1620313620000|2021-05-06 15:07:00|18906.97|18906.97|18906.97|18906.97|18906.97|18906.97|18906.97|18906.97|0
1620313650000|2021-05-06 15:07:30|18906.46|18906.46|18906.46|18906.46|18906.46|18906.46|18906.46|18906.46|0
1620313660000|2021-05-06 15:07:40|18903.24|18903.24|18900.73|18900.73|18903.24|18903.24|18900.73|18900.73|0
1620313670000|2021-05-06 15:07:50|18900.51|18900.51|18898.54|18898.54|18900.51|18900.51|18898.54|18898.54|0
1620313680000|2021-05-06 15:08:00|18897.52|18897.52|18898.74|18898.74|18899.54|18899.54|18897.52|18897.52|0
1620313690000|2021-05-06 15:08:10|18899.64|18899.64|18900.04|18900.04|18900.19|18900.19|18899.64|18899.64|0
1620313700000|2021-05-06 15:08:20|18899.84|18899.84|18901.65|18901.65|18901.65|18901.65|18899.84|18899.84|0
1620313710000|2021-05-06 15:08:30|18900.74|18900.74|18902.45|18902.45|18902.45|18902.45|18900.74|18900.74|0
1620313720000|2021-05-06 15:08:40|18903.35|18903.35|18903.35|18903.35|18903.35|18903.35|18903.35|18903.35|0
1620313730000|2021-05-06 15:08:50|18903.87|18903.87|18903.87|18903.87|18903.87|18903.87|18903.87|18903.87|0
1620313740000|2021-05-06 15:09:00|18903.46|18903.46|18902.56|18902.56|18903.46|18903.46|18902.56|18902.56|0
1620313750000|2021-05-06 15:09:10|18903.46|18903.46|18903.46|18903.46|18903.46|18903.46|18903.46|18903.46|0
1620313760000|2021-05-06 15:09:20|18900.75|18900.75|18893.36|18893.36|18900.75|18900.75|18893.36|18893.36|0
1620313770000|2021-05-06 15:09:30|18891.33|18891.33|18891.33|18891.33|18891.33|18891.33|18891.33|18891.33|0
1620313780000|2021-05-06 15:09:40|18892.24|18892.24|18893.47|18893.47|18893.47|18893.47|18891.69|18891.69|0
1620313790000|2021-05-06 15:09:50|18895.28|18895.28|18896.18|18896.18|18896.18|18896.18|18895.28|18895.28|0
1620313800000|2021-05-06 15:10:00|18897.2|18897.2|18898.82|18898.82|18898.82|18898.82|18897.2|18897.2|0
1620313810000|2021-05-06 15:10:10|18899.72|18899.72|18904.87|18904.87|18904.87|18904.87|18899.72|18899.72|0
1620313820000|2021-05-06 15:10:20|18905.38|18905.38|18905.65|18905.65|18905.87|18905.87|18905.38|18905.38|0
1620313830000|2021-05-06 15:10:30|18904.11|18904.11|18905.18|18905.18|18905.18|18905.18|18904.11|18904.11|0
1620313840000|2021-05-06 15:10:40|18906.08|18906.08|18906.08|18906.08|18906.08|18906.08|18906.08|18906.08|0
1620313850000|2021-05-06 15:10:50|18907.49|18907.49|18907.49|18907.49|18907.49|18907.49|18907.49|18907.49|0
1620313860000|2021-05-06 15:11:00|18908.39|18908.39|18911.42|18911.42|18911.42|18911.42|18908.39|18908.39|0
1620313870000|2021-05-06 15:11:10|18912.32|18912.32|18913.23|18913.23|18913.23|18913.23|18911.42|18911.42|0
1620313880000|2021-05-06 15:11:20|18912.32|18912.32|18913.17|18913.17|18913.17|18913.17|18912.32|18912.32|0
1620313890000|2021-05-06 15:11:30|18914.32|18914.32|18914.83|18914.83|18915.34|18915.34|18914.32|18914.32|0
1620313910000|2021-05-06 15:11:50|18916.25|18916.25|18915.86|18915.86|18917.66|18917.66|18915.86|18915.86|0
1620313920000|2021-05-06 15:12:00|18915.05|18915.05|18915.05|18915.05|18915.05|18915.05|18915.05|18915.05|0
1620313940000|2021-05-06 15:12:20|18915.6|18915.6|18916.15|18916.15|18916.15|18916.15|18915.6|18915.6|0
1620313950000|2021-05-06 15:12:30|18916.64|18916.64|18916.15|18916.15|18916.64|18916.64|18916.15|18916.15|0
1620313970000|2021-05-06 15:12:50|18915.95|18915.95|18915.51|18915.51|18915.95|18915.95|18915.51|18915.51|0
1620314000000|2021-05-06 15:13:20|18916.02|18916.02|18916.02|18916.02|18916.02|18916.02|18916.02|18916.02|0
1620314020000|2021-05-06 15:13:40|18910.38|18910.38|18904.09|18904.09|18911.19|18911.19|18904.09|18904.09|0
1620314030000|2021-05-06 15:13:50|18903.58|18903.58|18902.28|18902.28|18903.58|18903.58|18901.48|18901.48|0
1620314050000|2021-05-06 15:14:10|18901.48|18901.48|18901.48|18901.48|18901.48|18901.48|18901.48|18901.48|0
1620314070000|2021-05-06 15:14:30|18900.67|18900.67|18899.86|18899.86|18900.67|18900.67|18899.86|18899.86|0
1620314090000|2021-05-06 15:14:50|18900.07|18900.07|18900.97|18900.97|18900.97|18900.97|18900.07|18900.07|0
1620314100000|2021-05-06 15:15:00|18900.07|18900.07|18897.33|18897.33|18900.07|18900.07|18897.33|18897.33|0
1620314110000|2021-05-06 15:15:10|18896.43|18896.43|18892.01|18892.01|18896.43|18896.43|18890.6|18890.6|0
1620314120000|2021-05-06 15:15:20|18891.21|18891.21|18890.99|18890.99|18891.21|18891.21|18890.4|18890.4|0
1620314150000|2021-05-06 15:15:50|18891.54|18891.54|18891.32|18891.32|18891.54|18891.54|18891.32|18891.32|0
1620314160000|2021-05-06 15:16:00|18890.51|18890.51|18888.38|18888.38|18890.51|18890.51|18888.38|18888.38|0
1620314170000|2021-05-06 15:16:10|18887.48|18887.48|18881|18881|18887.48|18887.48|18881|18881|0
1620314180000|2021-05-06 15:16:20|18881.81|18881.81|18881.81|18881.81|18882.62|18882.62|18881.81|18881.81|0
1620314190000|2021-05-06 15:16:30|18882.03|18882.03|18882.03|18882.03|18882.03|18882.03|18882.03|18882.03|0
1620314210000|2021-05-06 15:16:50|18879.2|18879.2|18888.97|18888.97|18888.97|18888.97|18879.2|18879.2|0
1620314220000|2021-05-06 15:17:00|18889.17|18889.17|18888.27|18888.27|18889.17|18889.17|18888.27|18888.27|0
1620314230000|2021-05-06 15:17:10|18889.07|18889.07|18889.88|18889.88|18889.88|18889.88|18889.07|18889.07|0
1620314240000|2021-05-06 15:17:20|18889.07|18889.07|18889.07|18889.07|18889.07|18889.07|18889.07|18889.07|0
1620314250000|2021-05-06 15:17:30|18890.49|18890.49|18890.49|18890.49|18890.49|18890.49|18890.49|18890.49|0
1620314260000|2021-05-06 15:17:40|18891.39|18891.39|18894.61|18894.61|18895.1|18895.1|18891.39|18891.39|0
1620314270000|2021-05-06 15:17:50|18896.02|18896.02|18896.02|18896.02|18896.02|18896.02|18896.02|18896.02|0
1620314280000|2021-05-06 15:18:00|18897.12|18897.12|18897.93|18897.93|18897.93|18897.93|18897.12|18897.12|0
1620314290000|2021-05-06 15:18:10|18899.34|18899.34|18900.5|18900.5|18901.02|18901.02|18899.34|18899.34|0
1620314300000|2021-05-06 15:18:20|18899.09|18899.09|18899.09|18899.09|18899.09|18899.09|18899.09|18899.09|0
1620314310000|2021-05-06 15:18:30|18899.6|18899.6|18899.05|18899.05|18899.6|18899.6|18899.05|18899.05|0
1620314340000|2021-05-06 15:19:00|18900.47|18900.47|18906.8|18906.8|18906.8|18906.8|18900.47|18900.47|0
1620314350000|2021-05-06 15:19:10|18908.41|18908.41|18907.61|18907.61|18908.41|18908.41|18906.8|18906.8|0
1620314360000|2021-05-06 15:19:20|18906|18906|18906|18906|18906|18906|18906|18906|0
1620314370000|2021-05-06 15:19:30|18904.58|18904.58|18904.58|18904.58|18904.58|18904.58|18904.03|18904.03|0
1620314390000|2021-05-06 15:19:50|18904.38|18904.38|18903.48|18903.48|18905.19|18905.19|18903.48|18903.48|0
1620314400000|2021-05-06 15:20:00|18902.97|18902.97|18900.82|18900.82|18902.97|18902.97|18900.01|18900.01|0
1620314410000|2021-05-06 15:20:10|18901.33|18901.33|18901.82|18901.82|18901.82|18901.82|18901.33|18901.33|0
1620314420000|2021-05-06 15:20:20|18902.37|18902.37|18902.37|18902.37|18902.37|18902.37|18902.37|18902.37|0
1620314430000|2021-05-06 15:20:30|18901.57|18901.57|18902.08|18902.08|18902.08|18902.08|18901.57|18901.57|0
1620314440000|2021-05-06 15:20:40|18901.27|18901.27|18906.37|18906.37|18907.52|18907.52|18901.27|18901.27|0
1620314450000|2021-05-06 15:20:50|18906.88|18906.88|18907.85|18907.85|18907.85|18907.85|18906.88|18906.88|0
1620314460000|2021-05-06 15:21:00|18906.95|18906.95|18909.27|18909.27|18909.27|18909.27|18906.95|18906.95|0
1620314470000|2021-05-06 15:21:10|18909.82|18909.82|18909.82|18909.82|18909.82|18909.82|18909.82|18909.82|0
1620314480000|2021-05-06 15:21:20|18911.23|18911.23|18913.27|18913.27|18913.27|18913.27|18911.23|18911.23|0
1620314490000|2021-05-06 15:21:30|18911.86|18911.86|18911.86|18911.86|18911.86|18911.86|18911.86|18911.86|0
1620314500000|2021-05-06 15:21:40|18911.31|18911.31|18912.72|18912.72|18912.72|18912.72|18911.31|18911.31|0
1620314510000|2021-05-06 15:21:50|18912.21|18912.21|18911.31|18911.31|18912.21|18912.21|18911.31|18911.31|0
1620314520000|2021-05-06 15:22:00|18910.5|18910.5|18909.05|18909.05|18910.5|18910.5|18908.54|18908.54|0
1620314530000|2021-05-06 15:22:10|18908.56|18908.56|18908.56|18908.56|18908.56|18908.56|18908.56|18908.56|0
1620314560000|2021-05-06 15:22:40|18908.05|18908.05|18908.05|18908.05|18908.05|18908.05|18908.05|18908.05|0
1620314570000|2021-05-06 15:22:50|18908.86|18908.86|18907.86|18907.86|18910.47|18910.47|18907.86|18907.86|0
1620314580000|2021-05-06 15:23:00|18908.41|18908.41|18906.99|18906.99|18908.41|18908.41|18906.99|18906.99|0
1620314590000|2021-05-06 15:23:10|18906.19|18906.19|18905.6|18905.6|18906.41|18906.41|18905.6|18905.6|0
1620314600000|2021-05-06 15:23:20|18906.41|18906.41|18908.7|18908.7|18909.21|18909.21|18906.41|18906.41|0
1620314610000|2021-05-06 15:23:30|18908.92|18908.92|18908.92|18908.92|18908.92|18908.92|18908.92|18908.92|0
1620314620000|2021-05-06 15:23:40|18909.43|18909.43|18908.94|18908.94|18909.43|18909.43|18908.94|18908.94|0
1620314640000|2021-05-06 15:24:00|18910.36|18910.36|18910.36|18910.36|18910.36|18910.36|18910.36|18910.36|0
1620314650000|2021-05-06 15:24:10|18908.94|18908.94|18908.94|18908.94|18908.94|18908.94|18908.94|18908.94|0
1620314660000|2021-05-06 15:24:20|18908.14|18908.14|18909.04|18909.04|18909.04|18909.04|18908.14|18908.14|0
1620314670000|2021-05-06 15:24:30|18908.53|18908.53|18908.53|18908.53|18908.53|18908.53|18908.53|18908.53|0
1620314680000|2021-05-06 15:24:40|18909.08|18909.08|18908.88|18908.88|18909.08|18909.08|18908.88|18908.88|0
1620314690000|2021-05-06 15:24:50|18909.1|18909.1|18909.61|18909.61|18909.61|18909.61|18908.88|18908.88|0
1620314700000|2021-05-06 15:25:00|18910.76|18910.76|18910.41|18910.41|18910.96|18910.96|18910.41|18910.41|0
1620314710000|2021-05-06 15:25:10|18909.86|18909.86|18909.31|18909.31|18910.11|18910.11|18908.96|18908.96|0
1620314720000|2021-05-06 15:25:20|18908.5|18908.5|18909.69|18909.69|18911.72|18911.72|18908.5|18908.5|0
1620314730000|2021-05-06 15:25:30|18910.5|18910.5|18910.52|18910.52|18911.31|18911.31|18910.5|18910.5|0
1620314740000|2021-05-06 15:25:40|18911.01|18911.01|18911.01|18911.01|18911.01|18911.01|18911.01|18911.01|0
1620314750000|2021-05-06 15:25:50|18909.91|18909.91|18911.38|18911.38|18911.38|18911.38|18909.91|18909.91|0
1620314760000|2021-05-06 15:26:00|18911.89|18911.89|18910.39|18910.39|18911.89|18911.89|18910.39|18910.39|0
1620314770000|2021-05-06 15:26:10|18911.2|18911.2|18912.88|18912.88|18912.88|18912.88|18910.97|18910.97|0
1620314780000|2021-05-06 15:26:20|18913.1|18913.1|18911.1|18911.1|18913.32|18913.32|18911.1|18911.1|0
1620314790000|2021-05-06 15:26:30|18910.2|18910.2|18910.61|18910.61|18910.61|18910.61|18909.71|18909.71|0
1620314800000|2021-05-06 15:26:40|18911.1|18911.1|18911.1|18911.1|18911.1|18911.1|18911.1|18911.1|0
1620314810000|2021-05-06 15:26:50|18910.69|18910.69|18910.69|18910.69|18910.69|18910.69|18910.69|18910.69|0
1620314830000|2021-05-06 15:27:10|18909.79|18909.79|18917.49|18917.49|18917.98|18917.98|18909.79|18909.79|0
1620314840000|2021-05-06 15:27:20|18917.69|18917.69|18920.67|18920.67|18920.67|18920.67|18917.69|18917.69|0
1620314850000|2021-05-06 15:27:30|18921.47|18921.47|18921.47|18921.47|18921.47|18921.47|18921.47|18921.47|0
1620314860000|2021-05-06 15:27:40|18921.98|18921.98|18928.03|18928.03|18928.03|18928.03|18921.98|18921.98|0
1620314870000|2021-05-06 15:27:50|18928.52|18928.52|18929.54|18929.54|18929.54|18929.54|18928.52|18928.52|0
1620314880000|2021-05-06 15:28:00|18931.76|18931.76|18933.12|18933.12|18933.12|18933.12|18931.27|18931.27|0
1620314890000|2021-05-06 15:28:10|18934.02|18934.02|18932.6|18932.6|18934.02|18934.02|18932.6|18932.6|0
1620314900000|2021-05-06 15:28:20|18931.45|18931.45|18929.18|18929.18|18931.45|18931.45|18929.18|18929.18|0
1620314910000|2021-05-06 15:28:30|18928.27|18928.27|18929.58|18929.58|18929.58|18929.58|18928.27|18928.27|0
1620314920000|2021-05-06 15:28:40|18929.8|18929.8|18932.32|18932.32|18932.32|18932.32|18929.8|18929.8|0
1620314930000|2021-05-06 15:28:50|18933.3|18933.3|18932.91|18932.91|18934.71|18934.71|18932.91|18932.91|0
1620314940000|2021-05-06 15:29:00|18933.13|18933.13|18934.49|18934.49|18934.98|18934.98|18933.13|18933.13|0
1620314950000|2021-05-06 15:29:10|18933.07|18933.07|18932.68|18932.68|18934.49|18934.49|18932.68|18932.68|0
1620314960000|2021-05-06 15:29:20|18932.89|18932.89|18932.74|18932.74|18932.89|18932.89|18931.88|18931.88|0
1620314970000|2021-05-06 15:29:30|18933.15|18933.15|18937.56|18937.56|18937.56|18937.56|18931.64|18931.64|0
1620314980000|2021-05-06 15:29:40|18937.78|18937.78|18939.5|18939.5|18942.81|18942.81|18937.78|18937.78|0
1620314990000|2021-05-06 15:29:50|18941.31|18941.31|18943.01|18943.01|18945.75|18945.75|18938.59|18938.59|0
1620371700000|2021-05-07 07:15:00|18995.89|18995.89|18978.45|18978.45|18995.89|18995.89|18978.45|18978.45|0
1620371710000|2021-05-07 07:15:10|18977.55|18977.55|18971.89|18971.89|18977.55|18977.55|18969.07|18969.07|0
1620371720000|2021-05-07 07:15:20|18973.31|18973.31|18973.31|18973.31|18973.31|18973.31|18973.31|18973.31|0
1620371730000|2021-05-07 07:15:30|18975.87|18975.87|18982.37|18982.37|18982.37|18982.37|18975.87|18975.87|0
1620371750000|2021-05-07 07:15:50|18983.78|18983.78|18990.6|18990.6|18990.6|18990.6|18980.46|18980.46|0
1620371760000|2021-05-07 07:16:00|18992.22|18992.22|18988.98|18988.98|18992.22|18992.22|18988.98|18988.98|0
1620371770000|2021-05-07 07:16:10|18986.56|18986.56|18983.34|18983.34|18986.56|18986.56|18983.34|18983.34|0
1620371780000|2021-05-07 07:16:20|18981.93|18981.93|18982.15|18982.15|18982.15|18982.15|18981.27|18981.27|0
1620371790000|2021-05-07 07:16:30|18982.96|18982.96|18982.96|18982.96|18982.96|18982.96|18982.96|18982.96|0
1620371800000|2021-05-07 07:16:40|18983.16|18983.16|18983.16|18983.16|18983.16|18983.16|18983.16|18983.16|0
1620371810000|2021-05-07 07:16:50|18985.58|18985.58|18984.77|18984.77|18985.58|18985.58|18984.77|18984.77|0
1620371820000|2021-05-07 07:17:00|18982.97|18982.97|18982.07|18982.07|18982.97|18982.97|18982.07|18982.07|0
1620371830000|2021-05-07 07:17:10|18980.92|18980.92|18971.83|18971.83|18980.92|18980.92|18971.83|18971.83|0
1620371840000|2021-05-07 07:17:20|18972.64|18972.64|18967.39|18967.39|18972.64|18972.64|18967.39|18967.39|0
1620371850000|2021-05-07 07:17:30|18963.15|18963.15|18963.15|18963.15|18963.15|18963.15|18963.15|18963.15|0
1620371870000|2021-05-07 07:17:50|18962.64|18962.64|18961.68|18961.68|18962.64|18962.64|18961.68|18961.68|0
1620371880000|2021-05-07 07:18:00|18966.19|18966.19|18966.19|18966.19|18966.19|18966.19|18966.19|18966.19|0
1620371890000|2021-05-07 07:18:10|18963.37|18963.37|18964.98|18964.98|18964.98|18964.98|18963.37|18963.37|0
1620371900000|2021-05-07 07:18:20|18968.59|18968.59|18968.59|18968.59|18968.59|18968.59|18968.59|18968.59|0
1620371910000|2021-05-07 07:18:30|18971.06|18971.06|18976.69|18976.69|18976.69|18976.69|18971.06|18971.06|0
1620371920000|2021-05-07 07:18:40|18977.09|18977.09|18986.48|18986.48|18986.48|18986.48|18977.09|18977.09|0
1620371940000|2021-05-07 07:19:00|18987.03|18987.03|18986.81|18986.81|18987.84|18987.84|18986.81|18986.81|0
1620371950000|2021-05-07 07:19:10|18986.61|18986.61|18979.13|18979.13|18986.61|18986.61|18979.13|18979.13|0
1620371960000|2021-05-07 07:19:20|18977.72|18977.72|18975.01|18975.01|18977.72|18977.72|18975.01|18975.01|0
1620371970000|2021-05-07 07:19:30|18974.5|18974.5|18974.5|18974.5|18974.5|18974.5|18974.5|18974.5|0
1620371980000|2021-05-07 07:19:40|18973.6|18973.6|18972.69|18972.69|18973.6|18973.6|18972.69|18972.69|0
1620371990000|2021-05-07 07:19:50|18970.89|18970.89|18966.22|18966.22|18970.89|18970.89|18966.22|18966.22|0
1620372010000|2021-05-07 07:20:10|18962.19|18962.19|18958.97|18958.97|18962.19|18962.19|18958.97|18958.97|0
1620372030000|2021-05-07 07:20:30|18964.38|18964.38|18966.7|18966.7|18966.7|18966.7|18964.38|18964.38|0
1620372040000|2021-05-07 07:20:40|18968.24|18968.24|18968.75|18968.75|18968.75|18968.75|18968.24|18968.24|0
1620372050000|2021-05-07 07:20:50|18967.85|18967.85|18967.85|18967.85|18967.85|18967.85|18967.85|18967.85|0
1620372060000|2021-05-07 07:21:00|18966.43|18966.43|18966.43|18966.43|18966.43|18966.43|18966.43|18966.43|0
1620372070000|2021-05-07 07:21:10|18962.82|18962.82|18962.82|18962.82|18962.82|18962.82|18962.82|18962.82|0
1620372080000|2021-05-07 07:21:20|18968.24|18968.24|18969.75|18969.75|18969.75|18969.75|18968.24|18968.24|0
1620372090000|2021-05-07 07:21:30|18967.94|18967.94|18969.75|18969.75|18969.75|18969.75|18967.94|18967.94|0
1620372100000|2021-05-07 07:21:40|18971.55|18971.55|18973.36|18973.36|18973.36|18973.36|18971.55|18971.55|0
1620372110000|2021-05-07 07:21:50|18971.55|18971.55|18971.55|18971.55|18971.55|18971.55|18971.55|18971.55|0
1620372120000|2021-05-07 07:22:00|18970.65|18970.65|18971.46|18971.46|18971.46|18971.46|18969.84|18969.84|0
1620372140000|2021-05-07 07:22:20|18969.41|18969.41|18968.11|18968.11|18969.41|18969.41|18966.69|18966.69|0
1620372150000|2021-05-07 07:22:30|18972.35|18972.35|18973.38|18973.38|18973.38|18973.38|18972.35|18972.35|0
1620372170000|2021-05-07 07:22:50|18975.79|18975.79|18982.87|18982.87|18982.87|18982.87|18975.79|18975.79|0
1620372180000|2021-05-07 07:23:00|18981.33|18981.33|18981.33|18981.33|18981.33|18981.33|18981.33|18981.33|0
1620372190000|2021-05-07 07:23:10|18974.89|18974.89|18972.67|18972.67|18974.89|18974.89|18972.67|18972.67|0
1620372200000|2021-05-07 07:23:20|18973.22|18973.22|18973.22|18973.22|18973.22|18973.22|18973.22|18973.22|0
1620372220000|2021-05-07 07:23:40|18975.03|18975.03|18975.03|18975.03|18975.03|18975.03|18975.03|18975.03|0
1620372230000|2021-05-07 07:23:50|18971.42|18971.42|18971.42|18971.42|18971.42|18971.42|18971.42|18971.42|0
1620372240000|2021-05-07 07:24:00|18974.25|18974.25|18978.49|18978.49|18978.49|18978.49|18974.25|18974.25|0
1620372250000|2021-05-07 07:24:10|18977.94|18977.94|18980.77|18980.77|18980.77|18980.77|18977.94|18977.94|0
1620372280000|2021-05-07 07:24:40|18977.94|18977.94|18979.35|18979.35|18979.35|18979.35|18977.94|18977.94|0
1620372300000|2021-05-07 07:25:00|18978.84|18978.84|18978.84|18978.84|18978.84|18978.84|18978.84|18978.84|0
1620372310000|2021-05-07 07:25:10|18978.33|18978.33|18978.33|18978.33|18978.33|18978.33|18978.33|18978.33|0
1620372320000|2021-05-07 07:25:20|18979.13|18979.13|18979.13|18979.13|18979.13|18979.13|18979.13|18979.13|0
1620372340000|2021-05-07 07:25:40|18981.09|18981.09|18983.76|18983.76|18983.76|18983.76|18981.09|18981.09|0
1620372370000|2021-05-07 07:26:10|18984.57|18984.57|18988.78|18988.78|18991.69|18991.69|18984.57|18984.57|0
1620372380000|2021-05-07 07:26:20|18988.12|18988.12|18988.12|18988.12|18988.12|18988.12|18988.12|18988.12|0
1620372390000|2021-05-07 07:26:30|18987.92|18987.92|18986.61|18986.61|18987.92|18987.92|18986.61|18986.61|0
1620372400000|2021-05-07 07:26:40|18988.22|18988.22|18988.22|18988.22|18988.22|18988.22|18988.22|18988.22|0
1620372410000|2021-05-07 07:26:50|18989.03|18989.03|18989.03|18989.03|18989.03|18989.03|18989.03|18989.03|0
1620372420000|2021-05-07 07:27:00|18989.91|18989.91|18989.69|18989.69|18989.91|18989.91|18989.69|18989.69|0
1620372430000|2021-05-07 07:27:10|18990.13|18990.13|18989.69|18989.69|18990.13|18990.13|18989.69|18989.69|0
1620372440000|2021-05-07 07:27:20|18991.45|18991.45|18992.11|18992.11|18992.11|18992.11|18991.45|18991.45|0
1620372450000|2021-05-07 07:27:30|18992.55|18992.55|18992.55|18992.55|18992.55|18992.55|18992.55|18992.55|0
1620372460000|2021-05-07 07:27:40|18991.43|18991.43|19014.83|19014.83|19014.83|19014.83|18991.43|18991.43|0
1620372470000|2021-05-07 07:27:50|19016.25|19016.25|19018.69|19018.69|19018.69|19018.69|19015.07|19015.07|0
1620372480000|2021-05-07 07:28:00|19020.11|19020.11|19020.33|19020.33|19020.55|19020.55|19019.23|19019.23|0
1620372490000|2021-05-07 07:28:10|19022.75|19022.75|19023.3|19023.3|19023.3|19023.3|19022.75|19022.75|0
1620372510000|2021-05-07 07:28:30|19026.9|19026.9|19026.9|19026.9|19026.9|19026.9|19026.9|19026.9|0
1620372520000|2021-05-07 07:28:40|19025.44|19025.44|19026.9|19026.9|19026.9|19026.9|19025.44|19025.44|0
1620372530000|2021-05-07 07:28:50|19027.39|19027.39|19027.39|19027.39|19027.39|19027.39|19027.39|19027.39|0
1620372540000|2021-05-07 07:29:00|19025.41|19025.41|19027.32|19027.32|19027.32|19027.32|19025.41|19025.41|0
1620372550000|2021-05-07 07:29:10|19027.83|19027.83|19026.81|19026.81|19027.83|19027.83|19026.81|19026.81|0
1620372560000|2021-05-07 07:29:20|19025.9|19025.9|19025.49|19025.49|19025.9|19025.9|19025|19025|0
1620372570000|2021-05-07 07:29:30|19026.3|19026.3|19026.3|19026.3|19027.11|19027.11|19026.3|19026.3|0
1620372580000|2021-05-07 07:29:40|19029.01|19029.01|19029.01|19029.01|19029.01|19029.01|19029.01|19029.01|0
1620372590000|2021-05-07 07:29:50|19027.4|19027.4|19027.4|19027.4|19027.4|19027.4|19027.4|19027.4|0
1620372600000|2021-05-07 07:30:00|19028.38|19028.38|19028.38|19028.38|19028.38|19028.38|19028.38|19028.38|0
1620372610000|2021-05-07 07:30:10|19029.53|19029.53|19017.1|19017.1|19029.53|19029.53|19017.1|19017.1|0
1620372620000|2021-05-07 07:30:20|19016.2|19016.2|19014.88|19014.88|19016.2|19016.2|19013.77|19013.77|0
1620372630000|2021-05-07 07:30:30|19016.49|19016.49|19019.52|19019.52|19019.52|19019.52|19016.49|19016.49|0
1620372640000|2021-05-07 07:30:40|19018.71|19018.71|19018.71|19018.71|19018.71|19018.71|19018.71|19018.71|0
1620372650000|2021-05-07 07:30:50|19018.1|19018.1|19017.2|19017.2|19018.1|19018.1|19017.2|19017.2|0
1620372660000|2021-05-07 07:31:00|19016.05|19016.05|19011.41|19011.41|19016.05|19016.05|19011.41|19011.41|0
1620372670000|2021-05-07 07:31:10|19010|19010|19010|19010|19010|19010|19010|19010|0
1620372680000|2021-05-07 07:31:20|19009.02|19009.02|19006.19|19006.19|19009.02|19009.02|19006.19|19006.19|0
1620372690000|2021-05-07 07:31:30|19004.58|19004.58|19006.19|19006.19|19007.09|19007.09|19004.58|19004.58|0
1620372710000|2021-05-07 07:31:50|19004.78|19004.78|19005.33|19005.33|19005.33|19005.33|19004.78|19004.78|0
1620372720000|2021-05-07 07:32:00|19006.13|19006.13|19006.13|19006.13|19006.13|19006.13|19006.13|19006.13|0
1620372740000|2021-05-07 07:32:20|19007.94|19007.94|19001.89|19001.89|19007.94|19007.94|19001.89|19001.89|0
1620372750000|2021-05-07 07:32:30|18999.06|18999.06|18992.18|18992.18|19000.48|19000.48|18992.18|18992.18|0
1620372770000|2021-05-07 07:32:50|18988.96|18988.96|18986.64|18986.64|18988.96|18988.96|18986.64|18986.64|0
1620372790000|2021-05-07 07:33:10|18985.23|18985.23|18985.23|18985.23|18985.23|18985.23|18985.23|18985.23|0
1620372800000|2021-05-07 07:33:20|18984.32|18984.32|18984.32|18984.32|18984.32|18984.32|18984.32|18984.32|0
1620372810000|2021-05-07 07:33:30|18985.23|18985.23|18986.93|18986.93|18986.93|18986.93|18985.23|18985.23|0
1620372820000|2021-05-07 07:33:40|18988.35|18988.35|18997.37|18997.37|18997.59|18997.59|18988.35|18988.35|0
1620372830000|2021-05-07 07:33:50|18997.14|18997.14|18997.14|18997.14|18997.14|18997.14|18997.14|18997.14|0
1620372840000|2021-05-07 07:34:00|18997.95|18997.95|18997.95|18997.95|18997.95|18997.95|18997.95|18997.95|0
1620372860000|2021-05-07 07:34:20|18998.76|18998.76|18999.74|18999.74|18999.74|18999.74|18998.76|18998.76|0
1620372890000|2021-05-07 07:34:50|19002.44|19002.44|19002.44|19002.44|19002.44|19002.44|19002.44|19002.44|0
1620372900000|2021-05-07 07:35:00|19003.35|19003.35|19004.37|19004.37|19004.37|19004.37|19002.44|19002.44|0
1620372910000|2021-05-07 07:35:10|19005.18|19005.18|19006.79|19006.79|19006.79|19006.79|19005.18|19005.18|0
1620372920000|2021-05-07 07:35:20|19008.6|19008.6|19008.6|19008.6|19008.6|19008.6|19008.6|19008.6|0
1620372940000|2021-05-07 07:35:40|19007.79|19007.79|19003.61|19003.61|19007.79|19007.79|19002.2|19002.2|0
1620372950000|2021-05-07 07:35:50|19005.03|19005.03|19007.86|19007.86|19007.86|19007.86|19005.03|19005.03|0
1620372970000|2021-05-07 07:36:10|19008.08|19008.08|19008.08|19008.08|19008.08|19008.08|19008.08|19008.08|0
1620372980000|2021-05-07 07:36:20|19009.73|19009.73|19017.58|19017.58|19017.58|19017.58|19009.73|19009.73|0
1620372990000|2021-05-07 07:36:30|19016.68|19016.68|19016.68|19016.68|19016.68|19016.68|19016.68|19016.68|0
1620373010000|2021-05-07 07:36:50|19015.78|19015.78|19015.78|19015.78|19015.78|19015.78|19015.78|19015.78|0
1620373040000|2021-05-07 07:37:20|19014.37|19014.37|19014.37|19014.37|19014.37|19014.37|19014.37|19014.37|0
1620373050000|2021-05-07 07:37:30|19013.56|19013.56|19016.39|19016.39|19016.39|19016.39|19013.56|19013.56|0
1620373060000|2021-05-07 07:37:40|19017.19|19017.19|19017.19|19017.19|19017.19|19017.19|19017.19|19017.19|0
1620373070000|2021-05-07 07:37:50|19020.02|19020.02|19018.61|19018.61|19021.44|19021.44|19017.19|19017.19|0
1620373080000|2021-05-07 07:38:00|19019.71|19019.71|19019.71|19019.71|19019.71|19019.71|19019.71|19019.71|0
1620373090000|2021-05-07 07:38:10|19022.54|19022.54|19022.54|19022.54|19022.54|19022.54|19022.54|19022.54|0
1620373110000|2021-05-07 07:38:30|19024.34|19024.34|19024.34|19024.34|19024.34|19024.34|19024.34|19024.34|0
1620373120000|2021-05-07 07:38:40|19025.95|19025.95|19025.95|19025.95|19025.95|19025.95|19025.95|19025.95|0
1620373140000|2021-05-07 07:39:00|19026.47|19026.47|19027.49|19027.49|19027.49|19027.49|19026.47|19026.47|0
1620373150000|2021-05-07 07:39:10|19026.98|19026.98|19026.98|19026.98|19026.98|19026.98|19026.98|19026.98|0
1620373190000|2021-05-07 07:39:50|19025.05|19025.05|19025.05|19025.05|19025.05|19025.05|19025.05|19025.05|0
1620373210000|2021-05-07 07:40:10|19025.86|19025.86|19025.86|19025.86|19025.86|19025.86|19025.86|19025.86|0
1620373220000|2021-05-07 07:40:20|19026.66|19026.66|19026.66|19026.66|19026.66|19026.66|19026.66|19026.66|0
1620373250000|2021-05-07 07:40:50|19027.57|19027.57|19027.57|19027.57|19027.57|19027.57|19027.57|19027.57|0
1620373260000|2021-05-07 07:41:00|19026.15|19026.15|19028.98|19028.98|19028.98|19028.98|19026.15|19026.15|0
1620373270000|2021-05-07 07:41:10|19028|19028|19026.59|19026.59|19028|19028|19026.59|19026.59|0
1620373280000|2021-05-07 07:41:20|19024.78|19024.78|19024.78|19024.78|19024.78|19024.78|19024.78|19024.78|0
1620373290000|2021-05-07 07:41:30|19024.29|19024.29|19025.1|19025.1|19025.1|19025.1|19024.29|19024.29|0
1620373300000|2021-05-07 07:41:40|19026.12|19026.12|19027.15|19027.15|19027.15|19027.15|19026.12|19026.12|0
1620373330000|2021-05-07 07:42:10|19024.32|19024.32|19027.15|19027.15|19027.15|19027.15|19024.32|19024.32|0
1620373350000|2021-05-07 07:42:30|19026.34|19026.34|19026.34|19026.34|19026.34|19026.34|19026.34|19026.34|0
1620373360000|2021-05-07 07:42:40|19028.15|19028.15|19029.95|19029.95|19029.95|19029.95|19028.15|19028.15|0
1620373390000|2021-05-07 07:43:10|19028.15|19028.15|19028.15|19028.15|19028.15|19028.15|19028.15|19028.15|0
1620373440000|2021-05-07 07:44:00|19029.05|19029.05|19029.05|19029.05|19029.05|19029.05|19029.05|19029.05|0
1620373450000|2021-05-07 07:44:10|19028.15|19028.15|19028.15|19028.15|19028.15|19028.15|19028.15|19028.15|0
1620373460000|2021-05-07 07:44:20|19029.05|19029.05|19016.68|19016.68|19029.05|19029.05|19016.68|19016.68|0
1620373480000|2021-05-07 07:44:40|19017.08|19017.08|19017.08|19017.08|19017.08|19017.08|19017.08|19017.08|0
1620373490000|2021-05-07 07:44:50|19009.4|19009.4|19009.4|19009.4|19009.4|19009.4|19009.4|19009.4|0
1620373500000|2021-05-07 07:45:00|19011.45|19011.45|19009.4|19009.4|19011.45|19011.45|19009.4|19009.4|0
1620373510000|2021-05-07 07:45:10|19010.5|19010.5|19010.5|19010.5|19010.5|19010.5|19010.5|19010.5|0
1620373520000|2021-05-07 07:45:20|19009.89|19009.89|19004.35|19004.35|19009.89|19009.89|19004.35|19004.35|0
1620373530000|2021-05-07 07:45:30|19002.94|19002.94|18998|18998|19002.94|19002.94|18997.9|18997.9|0
1620373540000|2021-05-07 07:45:40|19000.7|19000.7|18998.9|18998.9|19000.7|19000.7|18998.9|18998.9|0
1620373560000|2021-05-07 07:46:00|19000.31|19000.31|19001.73|19001.73|19001.73|19001.73|19000.31|19000.31|0
1620373570000|2021-05-07 07:46:10|19003.14|19003.14|19004.05|19004.05|19004.05|19004.05|19003.14|19003.14|0
1620373580000|2021-05-07 07:46:20|19005.85|19005.85|19005.85|19005.85|19005.85|19005.85|19005.85|19005.85|0
1620373590000|2021-05-07 07:46:30|19004.95|19004.95|19004.95|19004.95|19004.95|19004.95|19004.95|19004.95|0
1620373630000|2021-05-07 07:47:10|19001.57|19001.57|18984.47|18984.47|19001.78|19001.78|18984.47|18984.47|0
1620373640000|2021-05-07 07:47:20|18983.81|18983.81|18980.22|18980.22|18983.81|18983.81|18980.22|18980.22|0
1620373650000|2021-05-07 07:47:30|18978.75|18978.75|18976.71|18976.71|18978.75|18978.75|18976.71|18976.71|0
1620373670000|2021-05-07 07:47:50|18978.75|18978.75|18978.75|18978.75|18978.75|18978.75|18978.75|18978.75|0
1620373680000|2021-05-07 07:48:00|18979.27|18979.27|18979.27|18979.27|18979.27|18979.27|18979.27|18979.27|0
1620373700000|2021-05-07 07:48:20|18975.89|18975.89|18975.89|18975.89|18975.89|18975.89|18975.89|18975.89|0
1620373710000|2021-05-07 07:48:30|18975.38|18975.38|18975.38|18975.38|18975.38|18975.38|18975.38|18975.38|0
1620373730000|2021-05-07 07:48:50|18974.47|18974.47|18981.4|18981.4|18981.4|18981.4|18973.57|18973.57|0
1620373740000|2021-05-07 07:49:00|18982.82|18982.82|18991.64|18991.64|18991.64|18991.64|18981.66|18981.66|0
1620373760000|2021-05-07 07:49:20|18992.54|18992.54|18992.54|18992.54|18992.54|18992.54|18992.54|18992.54|0
1620373770000|2021-05-07 07:49:30|18991.64|18991.64|18991.64|18991.64|18991.64|18991.64|18991.64|18991.64|0
1620373780000|2021-05-07 07:49:40|18986.17|18986.17|18986.17|18986.17|18986.17|18986.17|18986.17|18986.17|0
1620373790000|2021-05-07 07:49:50|18983.46|18983.46|18983.46|18983.46|18983.46|18983.46|18983.46|18983.46|0
1620373800000|2021-05-07 07:50:00|18980.63|18980.63|18980.63|18980.63|18980.63|18980.63|18980.63|18980.63|0
1620373820000|2021-05-07 07:50:20|18979.53|18979.53|18979.53|18979.53|18979.53|18979.53|18979.53|18979.53|0
1620373840000|2021-05-07 07:50:40|18980.02|18980.02|18980.02|18980.02|18980.02|18980.02|18980.02|18980.02|0
1620373850000|2021-05-07 07:50:50|18979.22|18979.22|18967.89|18967.89|18979.22|18979.22|18967.89|18967.89|0
1620373860000|2021-05-07 07:51:00|18965.07|18965.07|18965.07|18965.07|18965.07|18965.07|18965.07|18965.07|0
1620373870000|2021-05-07 07:51:10|18964.52|18964.52|18964.52|18964.52|18964.52|18964.52|18964.52|18964.52|0
1620373900000|2021-05-07 07:51:40|18965.32|18965.32|18965.32|18965.32|18965.32|18965.32|18965.32|18965.32|0
1620373910000|2021-05-07 07:51:50|18966.22|18966.22|18966.22|18966.22|18966.22|18966.22|18966.22|18966.22|0
1620373930000|2021-05-07 07:52:10|18964.81|18964.81|18964.81|18964.81|18964.81|18964.81|18964.81|18964.81|0
1620373950000|2021-05-07 07:52:30|18963.93|18963.93|18961.22|18961.22|18963.93|18963.93|18961.22|18961.22|0
1620373960000|2021-05-07 07:52:40|18962.37|18962.37|18962.37|18962.37|18962.37|18962.37|18962.37|18962.37|0
1620373990000|2021-05-07 07:53:10|18960.83|18960.83|18952.22|18952.22|18960.83|18960.83|18949.81|18949.81|0
1620374000000|2021-05-07 07:53:20|18950.69|18950.69|18949.27|18949.27|18950.69|18950.69|18940.79|18940.79|0
1620374010000|2021-05-07 07:53:30|18950.69|18950.69|18950.69|18950.69|18950.69|18950.69|18950.69|18950.69|0
1620374050000|2021-05-07 07:54:10|18951.09|18951.09|18951.09|18951.09|18951.09|18951.09|18951.09|18951.09|0
1620374060000|2021-05-07 07:54:20|18958.82|18958.82|18959.02|18959.02|18959.02|18959.02|18958.82|18958.82|0
1620374090000|2021-05-07 07:54:50|18960.05|18960.05|18960.05|18960.05|18960.05|18960.05|18960.05|18960.05|0
1620374100000|2021-05-07 07:55:00|18958.6|18958.6|18965.44|18965.44|18965.44|18965.44|18957.6|18957.6|0
1620374110000|2021-05-07 07:55:10|18964.63|18964.63|18965.65|18965.65|18965.65|18965.65|18964.63|18964.63|0
1620374200000|2021-05-07 07:56:40|18967.07|18967.07|18967.07|18967.07|18967.07|18967.07|18967.07|18967.07|0
1620374210000|2021-05-07 07:56:50|18968.09|18968.09|18968.09|18968.09|18968.09|18968.09|18968.09|18968.09|0
1620374220000|2021-05-07 07:57:00|18967.89|18967.89|18970.11|18970.11|18970.11|18970.11|18967.89|18967.89|0
1620374240000|2021-05-07 07:57:20|18971.65|18971.65|18971.65|18971.65|18971.65|18971.65|18971.65|18971.65|0
1620374250000|2021-05-07 07:57:30|18970.75|18970.75|18970.11|18970.11|18970.75|18970.75|18969.21|18969.21|0
1620374260000|2021-05-07 07:57:40|18968.7|18968.7|18968.7|18968.7|18968.7|18968.7|18968.7|18968.7|0
1620374280000|2021-05-07 07:58:00|18959.61|18959.61|18957.04|18957.04|18959.61|18959.61|18957.04|18957.04|0
1620374300000|2021-05-07 07:58:20|18956.14|18956.14|18956.14|18956.14|18956.14|18956.14|18956.14|18956.14|0
1620374310000|2021-05-07 07:58:30|18959.73|18959.73|18963.52|18963.52|18963.52|18963.52|18958.41|18958.41|0
1620374320000|2021-05-07 07:58:40|18964.54|18964.54|18965.2|18965.2|18965.2|18965.2|18964.54|18964.54|0
1620374330000|2021-05-07 07:58:50|18963.66|18963.66|18962.12|18962.12|18963.66|18963.66|18962.12|18962.12|0
1620374350000|2021-05-07 07:59:10|18961.1|18961.1|18961.1|18961.1|18961.1|18961.1|18961.1|18961.1|0
1620374360000|2021-05-07 07:59:20|18959.95|18959.95|18959.95|18959.95|18959.95|18959.95|18959.95|18959.95|0
1620374380000|2021-05-07 07:59:40|18961.56|18961.56|18961.56|18961.56|18961.56|18961.56|18961.56|18961.56|0
1620374390000|2021-05-07 07:59:50|18960.75|18960.75|18960.55|18960.55|18960.75|18960.75|18960.55|18960.55|0
1620374400000|2021-05-07 08:00:00|18959.65|18959.65|18959.65|18959.65|18959.65|18959.65|18959.65|18959.65|0
1620374440000|2021-05-07 08:00:40|18958.98|18958.98|18958.98|18958.98|18958.98|18958.98|18958.98|18958.98|0
1620374490000|2021-05-07 08:01:30|18957.57|18957.57|18953.57|18953.57|18957.59|18957.59|18953.57|18953.57|0
1620374500000|2021-05-07 08:01:40|18952.15|18952.15|18952.15|18952.15|18952.15|18952.15|18952.15|18952.15|0
1620374510000|2021-05-07 08:01:50|18950.54|18950.54|18949.5|18949.5|18950.54|18950.54|18948.89|18948.89|0
1620374520000|2021-05-07 08:02:00|18948.69|18948.69|18948.69|18948.69|18948.69|18948.69|18948.69|18948.69|0
1620374560000|2021-05-07 08:02:40|18951.52|18951.52|18951.52|18951.52|18951.52|18951.52|18951.52|18951.52|0
1620374570000|2021-05-07 08:02:50|18952.42|18952.42|18952.42|18952.42|18952.42|18952.42|18952.42|18952.42|0
1620374580000|2021-05-07 08:03:00|18952.91|18952.91|18950.71|18950.71|18952.91|18952.91|18950.71|18950.71|0
1620374590000|2021-05-07 08:03:10|18951.52|18951.52|18951.52|18951.52|18951.52|18951.52|18951.52|18951.52|0
1620374600000|2021-05-07 08:03:20|18948.69|18948.69|18947.79|18947.79|18948.69|18948.69|18947.79|18947.79|0
1620374620000|2021-05-07 08:03:40|18946.98|18946.98|18946.98|18946.98|18946.98|18946.98|18946.98|18946.98|0
1620374660000|2021-05-07 08:04:20|18944.15|18944.15|18943.25|18943.25|18944.15|18944.15|18943.25|18943.25|0
1620374670000|2021-05-07 08:04:30|18942.44|18942.44|18941.02|18941.02|18942.44|18942.44|18940.82|18940.82|0
1620374680000|2021-05-07 08:04:40|18938.82|18938.82|18939.22|18939.22|18939.22|18939.22|18938.41|18938.41|0
1620374690000|2021-05-07 08:04:50|18937.42|18937.42|18937.42|18937.42|18937.42|18937.42|18937.42|18937.42|0
1620374710000|2021-05-07 08:05:10|18936.32|18936.32|18936.32|18936.32|18936.32|18936.32|18936.32|18936.32|0
1620374760000|2021-05-07 08:06:00|18937.47|18937.47|18936.57|18936.57|18937.47|18937.47|18936.57|18936.57|0
1620374770000|2021-05-07 08:06:10|18938.1|18938.1|18938.1|18938.1|18938.1|18938.1|18938.1|18938.1|0
1620374780000|2021-05-07 08:06:20|18936.95|18936.95|18936.95|18936.95|18936.95|18936.95|18936.95|18936.95|0
1620374800000|2021-05-07 08:06:40|18934.75|18934.75|18937.17|18937.17|18937.17|18937.17|18934.75|18934.75|0
1620374810000|2021-05-07 08:06:50|18937.98|18937.98|18937.82|18937.82|18941.24|18941.24|18937.82|18937.82|0
1620374830000|2021-05-07 08:07:10|18937.62|18937.62|18936.81|18936.81|18937.62|18937.62|18936.81|18936.81|0
1620374840000|2021-05-07 08:07:20|18936.01|18936.01|18930.39|18930.39|18936.01|18936.01|18930.39|18930.39|0
1620374850000|2021-05-07 08:07:30|18926.54|18926.54|18925.51|18925.51|18926.54|18926.54|18925.51|18925.51|0
1620374860000|2021-05-07 08:07:40|18922.68|18922.68|18920.52|18920.52|18922.68|18922.68|18920.52|18920.52|0
1620374880000|2021-05-07 08:08:00|18918.1|18918.1|18910.88|18910.88|18918.1|18918.1|18910.88|18910.88|0
1620374900000|2021-05-07 08:08:20|18910.68|18910.68|18910.68|18910.68|18910.68|18910.68|18910.68|18910.68|0
1620374910000|2021-05-07 08:08:30|18911.19|18911.19|18911.19|18911.19|18911.19|18911.19|18911.19|18911.19|0
1620374920000|2021-05-07 08:08:40|18911.7|18911.7|18910.8|18910.8|18912.6|18912.6|18910.8|18910.8|0
1620374950000|2021-05-07 08:09:10|18910.6|18910.6|18905.88|18905.88|18910.6|18910.6|18905.07|18905.07|0
1620374960000|2021-05-07 08:09:20|18908.71|18908.71|18909.61|18909.61|18909.61|18909.61|18908.71|18908.71|0
1620374970000|2021-05-07 08:09:30|18911.41|18911.41|18912.32|18912.32|18912.32|18912.32|18911.41|18911.41|0
1620374980000|2021-05-07 08:09:40|18913.22|18913.22|18913.22|18913.22|18913.22|18913.22|18913.22|18913.22|0
1620375000000|2021-05-07 08:10:00|18911.61|18911.61|18912.32|18912.32|18913.22|18913.22|18911.61|18911.61|0
1620375010000|2021-05-07 08:10:10|18909.49|18909.49|18907.87|18907.87|18909.49|18909.49|18907.87|18907.87|0
1620375130000|2021-05-07 08:12:10|18906.07|18906.07|18906.07|18906.07|18906.07|18906.07|18906.07|18906.07|0
1620375140000|2021-05-07 08:12:20|18910.44|18910.44|18913.66|18913.66|18913.66|18913.66|18910.44|18910.44|0
1620375160000|2021-05-07 08:12:40|18912.25|18912.25|18912.25|18912.25|18912.25|18912.25|18912.25|18912.25|0
1620375180000|2021-05-07 08:13:00|18911.22|18911.22|18911.3|18911.3|18911.3|18911.3|18910.2|18910.2|0
1620375240000|2021-05-07 08:14:00|18914.13|18914.13|18914.13|18914.13|18914.13|18914.13|18914.13|18914.13|0
1620375270000|2021-05-07 08:14:30|18913.32|18913.32|18913.32|18913.32|18913.32|18913.32|18913.32|18913.32|0
1620375290000|2021-05-07 08:14:50|18913.12|18913.12|18913.12|18913.12|18913.12|18913.12|18913.12|18913.12|0
1620375300000|2021-05-07 08:15:00|18913.32|18913.32|18913.32|18913.32|18913.32|18913.32|18913.32|18913.32|0
1620375310000|2021-05-07 08:15:10|18914.34|18914.34|18914.34|18914.34|18914.34|18914.34|18914.34|18914.34|0
1620375330000|2021-05-07 08:15:30|18913.36|18913.36|18913.36|18913.36|18913.36|18913.36|18913.36|18913.36|0
1620375340000|2021-05-07 08:15:40|18914.34|18914.34|18914.34|18914.34|18914.34|18914.34|18914.34|18914.34|0
1620375360000|2021-05-07 08:16:00|18914.86|18914.86|18903.57|18903.57|18914.86|18914.86|18903.57|18903.57|0
1620375390000|2021-05-07 08:16:30|18902.1|18902.1|18902.61|18902.61|18902.61|18902.61|18902.1|18902.1|0
1620375400000|2021-05-07 08:16:40|18899.78|18899.78|18898.88|18898.88|18899.78|18899.78|18898.88|18898.88|0
1620375420000|2021-05-07 08:17:00|18899.69|18899.69|18900.49|18900.49|18900.49|18900.49|18899.69|18899.69|0
1620375430000|2021-05-07 08:17:10|18901.3|18901.3|18901.3|18901.3|18901.3|18901.3|18901.3|18901.3|0
1620375440000|2021-05-07 08:17:20|18902.2|18902.2|18902.2|18902.2|18902.2|18902.2|18902.2|18902.2|0
1620375450000|2021-05-07 08:17:30|18903.1|18903.1|18903.1|18903.1|18903.1|18903.1|18903.1|18903.1|0
1620375460000|2021-05-07 08:17:40|18902.3|18902.3|18902.3|18902.3|18902.3|18902.3|18902.3|18902.3|0
1620375470000|2021-05-07 08:17:50|18903.1|18903.1|18903.1|18903.1|18903.1|18903.1|18903.1|18903.1|0
1620375480000|2021-05-07 08:18:00|18902.3|18902.3|18902.3|18902.3|18902.3|18902.3|18902.3|18902.3|0
1620375530000|2021-05-07 08:18:50|18904.26|18904.26|18904.26|18904.26|18904.26|18904.26|18904.26|18904.26|0
1620375540000|2021-05-07 08:19:00|18906.18|18906.18|18906.7|18906.7|18906.7|18906.7|18906.18|18906.18|0
1620375550000|2021-05-07 08:19:10|18908.11|18908.11|18908.11|18908.11|18908.11|18908.11|18908.11|18908.11|0
1620375560000|2021-05-07 08:19:20|18907.6|18907.6|18907.6|18907.6|18907.6|18907.6|18907.6|18907.6|0
1620375580000|2021-05-07 08:19:40|18910.31|18910.31|18910.4|18910.4|18911.21|18911.21|18910.31|18910.31|0
1620375590000|2021-05-07 08:19:50|18910.89|18910.89|18912.48|18912.48|18912.48|18912.48|18910.89|18910.89|0
1620375600000|2021-05-07 08:20:00|18915.31|18915.31|18915.31|18915.31|18915.31|18915.31|18915.31|18915.31|0
1620375610000|2021-05-07 08:20:10|18916.29|18916.29|18919.57|18919.57|18919.57|18919.57|18916.29|18916.29|0
1620375620000|2021-05-07 08:20:20|18921.18|18921.18|18921.18|18921.18|18921.18|18921.18|18921.18|18921.18|0
1620375640000|2021-05-07 08:20:40|18922.72|18922.72|18922.21|18922.21|18922.72|18922.72|18922.21|18922.21|0
1620375670000|2021-05-07 08:21:10|18923.01|18923.01|18923.92|18923.92|18923.92|18923.92|18923.01|18923.01|0
1620375680000|2021-05-07 08:21:20|18922.38|18922.38|18922.38|18922.38|18922.38|18922.38|18922.38|18922.38|0
1620375690000|2021-05-07 08:21:30|18923.53|18923.53|18923.53|18923.53|18923.53|18923.53|18923.53|18923.53|0
1620375700000|2021-05-07 08:21:40|18924.34|18924.34|18925.14|18925.14|18925.14|18925.14|18924.34|18924.34|0
1620375720000|2021-05-07 08:22:00|18925.55|18925.55|18927.26|18927.26|18927.26|18927.26|18925.55|18925.55|0
1620375730000|2021-05-07 08:22:10|18927.46|18927.46|18927.46|18927.46|18927.46|18927.46|18927.46|18927.46|0
1620375790000|2021-05-07 08:23:10|18927.66|18927.66|18926.05|18926.05|18927.66|18927.66|18926.05|18926.05|0
1620375810000|2021-05-07 08:23:30|18926.95|18926.95|18926.95|18926.95|18926.95|18926.95|18926.95|18926.95|0
1620375820000|2021-05-07 08:23:40|18926.35|18926.35|18926.35|18926.35|18926.35|18926.35|18926.35|18926.35|0
1620375840000|2021-05-07 08:24:00|18926.84|18926.84|18929.95|18929.95|18929.95|18929.95|18926.84|18926.84|0
1620375860000|2021-05-07 08:24:20|18931.6|18931.6|18931.6|18931.6|18931.6|18931.6|18931.6|18931.6|0
1620375880000|2021-05-07 08:24:40|18932.4|18932.4|18935.97|18935.97|18935.97|18935.97|18932.4|18932.4|0
1620375900000|2021-05-07 08:25:00|18937|18937|18937|18937|18937|18937|18937|18937|0
1620375910000|2021-05-07 08:25:10|18936.1|18936.1|18927.21|18927.21|18936.1|18936.1|18927.21|18927.21|0
1620375920000|2021-05-07 08:25:20|18927.73|18927.73|18927.73|18927.73|18927.73|18927.73|18927.73|18927.73|0
1620375930000|2021-05-07 08:25:30|18929.14|18929.14|18929.53|18929.53|18931.36|18931.36|18929.14|18929.14|0
1620375940000|2021-05-07 08:25:40|18929.02|18929.02|18929.53|18929.53|18929.53|18929.53|18929.02|18929.02|0
1620375950000|2021-05-07 08:25:50|18930.04|18930.04|18929.89|18929.89|18930.4|18930.4|18928.14|18928.14|0
1620375960000|2021-05-07 08:26:00|18928.99|18928.99|18929.97|18929.97|18929.97|18929.97|18928.99|18928.99|0
1620375970000|2021-05-07 08:26:10|18927.14|18927.14|18927.14|18927.14|18927.14|18927.14|18927.14|18927.14|0
1620375980000|2021-05-07 08:26:20|18927.66|18927.66|18927.66|18927.66|18927.66|18927.66|18927.66|18927.66|0
1620376040000|2021-05-07 08:27:20|18916.82|18916.82|18909.48|18909.48|18916.82|18916.82|18909.48|18909.48|0
1620376070000|2021-05-07 08:27:50|18908.58|18908.58|18910.99|18910.99|18910.99|18910.99|18908.58|18908.58|0
1620376090000|2021-05-07 08:28:10|18910.48|18910.48|18910.48|18910.48|18910.48|18910.48|18910.48|18910.48|0
1620376110000|2021-05-07 08:28:30|18909.67|18909.67|18909.67|18909.67|18909.67|18909.67|18909.67|18909.67|0
1620376150000|2021-05-07 08:29:10|18910.48|18910.48|18908.67|18908.67|18910.48|18910.48|18908.67|18908.67|0
1620376170000|2021-05-07 08:29:30|18909.18|18909.18|18915.28|18915.28|18915.28|18915.28|18909.18|18909.18|0
1620376180000|2021-05-07 08:29:40|18915.79|18915.79|18918.72|18918.72|18918.72|18918.72|18915.79|18915.79|0
1620376190000|2021-05-07 08:29:50|18918.21|18918.21|18918.21|18918.21|18918.21|18918.21|18918.21|18918.21|0
1620376210000|2021-05-07 08:30:10|18919.01|18919.01|18919.01|18919.01|18919.01|18919.01|18919.01|18919.01|0
1620376240000|2021-05-07 08:30:40|18918.21|18918.21|18918.21|18918.21|18918.21|18918.21|18918.21|18918.21|0
1620376250000|2021-05-07 08:30:50|18917.4|18917.4|18917.4|18917.4|18917.4|18917.4|18917.4|18917.4|0
1620376290000|2021-05-07 08:31:30|18916.89|18916.89|18918.9|18918.9|18918.9|18918.9|18916.89|18916.89|0
1620376310000|2021-05-07 08:31:50|18918.09|18918.09|18918.09|18918.09|18918.09|18918.09|18918.09|18918.09|0
1620376340000|2021-05-07 08:32:20|18919.5|18919.5|18927.31|18927.31|18927.31|18927.31|18919.5|18919.5|0
1620376350000|2021-05-07 08:32:30|18928.46|18928.46|18934.2|18934.2|18934.2|18934.2|18928.46|18928.46|0
1620376360000|2021-05-07 08:32:40|18934.41|18934.41|18934.92|18934.92|18934.92|18934.92|18934.41|18934.41|0
1620376370000|2021-05-07 08:32:50|18935.43|18935.43|18940.95|18940.95|18940.95|18940.95|18935.43|18935.43|0
1620376380000|2021-05-07 08:33:00|18942.75|18942.75|18945.58|18945.58|18945.58|18945.58|18942.75|18942.75|0
1620376400000|2021-05-07 08:33:20|18948.22|18948.22|18948.22|18948.22|18948.22|18948.22|18948.22|18948.22|0
1620376420000|2021-05-07 08:33:40|18949.37|18949.37|18949.37|18949.37|18949.37|18949.37|18949.37|18949.37|0
1620376450000|2021-05-07 08:34:10|18945.89|18945.89|18945.89|18945.89|18945.89|18945.89|18945.89|18945.89|0
1620376480000|2021-05-07 08:34:40|18947.04|18947.04|18947.04|18947.04|18947.04|18947.04|18945.89|18945.89|0
1620376490000|2021-05-07 08:34:50|18946.49|18946.49|18945.69|18945.69|18946.49|18946.49|18945.69|18945.69|0
1620376500000|2021-05-07 08:35:00|18946.24|18946.24|18945.73|18945.73|18946.24|18946.24|18945.73|18945.73|0
1620376510000|2021-05-07 08:35:10|18944.31|18944.31|18944.31|18944.31|18944.31|18944.31|18944.31|18944.31|0
1620376540000|2021-05-07 08:35:40|18942.9|18942.9|18943.45|18943.45|18943.45|18943.45|18942.9|18942.9|0
1620376560000|2021-05-07 08:36:00|18942.96|18942.96|18936.91|18936.91|18942.96|18942.96|18936.91|18936.91|0
1620376600000|2021-05-07 08:36:40|18935.5|18935.5|18935.5|18935.5|18935.5|18935.5|18935.5|18935.5|0
1620376610000|2021-05-07 08:36:50|18933.85|18933.85|18933.47|18933.47|18933.85|18933.85|18933.24|18933.24|0
1620376620000|2021-05-07 08:37:00|18932.96|18932.96|18931.81|18931.81|18932.96|18932.96|18931.81|18931.81|0
1620376650000|2021-05-07 08:37:30|18931.01|18931.01|18931.01|18931.01|18931.01|18931.01|18931.01|18931.01|0
1620376660000|2021-05-07 08:37:40|18929.59|18929.59|18925.86|18925.86|18929.59|18929.59|18925.86|18925.86|0
1620376670000|2021-05-07 08:37:50|18925.66|18925.66|18924.27|18924.27|18925.66|18925.66|18924.27|18924.27|0
1620376680000|2021-05-07 08:38:00|18923.12|18923.12|18925.95|18925.95|18925.95|18925.95|18923.12|18923.12|0
1620376710000|2021-05-07 08:38:30|18921.92|18921.92|18919.29|18919.29|18922.9|18922.9|18919.29|18919.29|0
1620376730000|2021-05-07 08:38:50|18919.8|18919.8|18919.8|18919.8|18919.8|18919.8|18919.8|18919.8|0
1620376740000|2021-05-07 08:39:00|18918.15|18918.15|18923.82|18923.82|18923.82|18923.82|18918.15|18918.15|0
1620376750000|2021-05-07 08:39:10|18923.3|18923.3|18923.3|18923.3|18923.3|18923.3|18923.3|18923.3|0
1620376760000|2021-05-07 08:39:20|18919.06|18919.06|18917.61|18917.61|18919.06|18919.06|18917.61|18917.61|0
1620376770000|2021-05-07 08:39:30|18918.12|18918.12|18919.54|18919.54|18919.54|18919.54|18918.12|18918.12|0
1620376840000|2021-05-07 08:40:40|18920.44|18920.44|18918.63|18918.63|18920.44|18920.44|18918.63|18918.63|0
1620376850000|2021-05-07 08:40:50|18916.22|18916.22|18916.22|18916.22|18916.22|18916.22|18916.22|18916.22|0
1620376870000|2021-05-07 08:41:10|18915.67|18915.67|18915.67|18915.67|18915.67|18915.67|18915.67|18915.67|0
1620376890000|2021-05-07 08:41:30|18916.22|18916.22|18917.83|18917.83|18917.83|18917.83|18916.22|18916.22|0
1620376910000|2021-05-07 08:41:50|18915.41|18915.41|18915.41|18915.41|18915.41|18915.41|18915.41|18915.41|0
1620376920000|2021-05-07 08:42:00|18916.22|18916.22|18910.87|18910.87|18916.22|18916.22|18910.87|18910.87|0
1620376930000|2021-05-07 08:42:10|18912.28|18912.28|18913.09|18913.09|18913.09|18913.09|18912.28|18912.28|0
1620376940000|2021-05-07 08:42:20|18908.58|18908.58|18908.58|18908.58|18908.58|18908.58|18908.58|18908.58|0
1620376950000|2021-05-07 08:42:30|18910.38|18910.38|18910.38|18910.38|18910.38|18910.38|18910.38|18910.38|0
1620376980000|2021-05-07 08:43:00|18907.55|18907.55|18907.55|18907.55|18907.55|18907.55|18907.55|18907.55|0
1620377010000|2021-05-07 08:43:30|18904.85|18904.85|18902.43|18902.43|18904.85|18904.85|18902.43|18902.43|0
1620377040000|2021-05-07 08:44:00|18900.89|18900.89|18897.78|18897.78|18900.89|18900.89|18897.78|18897.78|0
1620377050000|2021-05-07 08:44:10|18897.56|18897.56|18895.74|18895.74|18897.56|18897.56|18894.84|18894.84|0
1620377070000|2021-05-07 08:44:30|18896.15|18896.15|18896.15|18896.15|18896.15|18896.15|18896.15|18896.15|0
1620377090000|2021-05-07 08:44:50|18895|18895|18892.7|18892.7|18895|18895|18892.7|18892.7|0
1620377100000|2021-05-07 08:45:00|18894.5|18894.5|18894.5|18894.5|18894.5|18894.5|18894.5|18894.5|0
1620377110000|2021-05-07 08:45:10|18895.4|18895.4|18895.4|18895.4|18895.4|18895.4|18895.4|18895.4|0
1620377130000|2021-05-07 08:45:30|18893.99|18893.99|18893.99|18893.99|18893.99|18893.99|18893.99|18893.99|0
1620377150000|2021-05-07 08:45:50|18891.16|18891.16|18890.35|18890.35|18891.16|18891.16|18890.35|18890.35|0
1620377160000|2021-05-07 08:46:00|18888.35|18888.35|18882.17|18882.17|18888.35|18888.35|18882.17|18882.17|0
1620377170000|2021-05-07 08:46:10|18881.62|18881.62|18880.64|18880.64|18881.62|18881.62|18880.64|18880.64|0
1620377250000|2021-05-07 08:47:30|18878.83|18878.83|18879.93|18879.93|18880.45|18880.45|18878.83|18878.83|0
1620377260000|2021-05-07 08:47:40|18879.42|18879.42|18879.42|18879.42|18879.42|18879.42|18879.42|18879.42|0
1620377270000|2021-05-07 08:47:50|18878.62|18878.62|18879.02|18879.02|18879.02|18879.02|18878.62|18878.62|0
1620377290000|2021-05-07 08:48:10|18878.12|18878.12|18886.69|18886.69|18886.69|18886.69|18878.12|18878.12|0
1620377300000|2021-05-07 08:48:20|18887.2|18887.2|18887.2|18887.2|18887.2|18887.2|18887.2|18887.2|0
1620377310000|2021-05-07 08:48:30|18889.9|18889.9|18891.55|18891.55|18891.55|18891.55|18889.9|18889.9|0
1620377330000|2021-05-07 08:48:50|18890.65|18890.65|18890.65|18890.65|18890.65|18890.65|18890.65|18890.65|0
1620377340000|2021-05-07 08:49:00|18889|18889|18889|18889|18889|18889|18889|18889|0
1620377350000|2021-05-07 08:49:10|18889.22|18889.22|18887.75|18887.75|18889.22|18889.22|18887.75|18887.75|0
1620377360000|2021-05-07 08:49:20|18888.91|18888.91|18887.75|18887.75|18888.91|18888.91|18887.75|18887.75|0
1620377380000|2021-05-07 08:49:40|18887.24|18887.24|18887.24|18887.24|18887.24|18887.24|18887.24|18887.24|0
1620377390000|2021-05-07 08:49:50|18888.05|18888.05|18892.07|18892.07|18892.07|18892.07|18888.05|18888.05|0
1620377440000|2021-05-07 08:50:40|18890.66|18890.66|18890.66|18890.66|18890.66|18890.66|18890.66|18890.66|0
1620377450000|2021-05-07 08:50:50|18888.85|18888.85|18878.86|18878.86|18888.85|18888.85|18877.98|18877.98|0
1620377460000|2021-05-07 08:51:00|18877.88|18877.88|18877.27|18877.27|18878.78|18878.78|18877.27|18877.27|0
1620377470000|2021-05-07 08:51:10|18876.36|18876.36|18876.36|18876.36|18876.36|18876.36|18876.36|18876.36|0
1620377480000|2021-05-07 08:51:20|18875.87|18875.87|18874.72|18874.72|18875.87|18875.87|18874.72|18874.72|0
1620377490000|2021-05-07 08:51:30|18874.17|18874.17|18874.17|18874.17|18874.17|18874.17|18874.17|18874.17|0
1620377500000|2021-05-07 08:51:40|18869.73|18869.73|18868.93|18868.93|18869.73|18869.73|18868.93|18868.93|0
1620377510000|2021-05-07 08:51:50|18870.34|18870.34|18870.34|18870.34|18870.34|18870.34|18870.34|18870.34|0
1620377540000|2021-05-07 08:52:20|18870.89|18870.89|18870.89|18870.89|18870.89|18870.89|18870.89|18870.89|0
1620377560000|2021-05-07 08:52:40|18872.69|18872.69|18872.69|18872.69|18872.69|18872.69|18872.69|18872.69|0
1620377580000|2021-05-07 08:53:00|18871.79|18871.79|18871.59|18871.59|18871.79|18871.79|18871.59|18871.59|0
1620377600000|2021-05-07 08:53:20|18870.69|18870.69|18870.69|18870.69|18870.69|18870.69|18870.69|18870.69|0
1620377620000|2021-05-07 08:53:40|18870.14|18870.14|18869.44|18869.44|18870.14|18870.14|18869.03|18869.03|0
1620377630000|2021-05-07 08:53:50|18868.93|18868.93|18868.93|18868.93|18868.93|18868.93|18868.93|18868.93|0
1620377660000|2021-05-07 08:54:20|18867.95|18867.95|18867.95|18867.95|18867.95|18867.95|18867.95|18867.95|0
1620377700000|2021-05-07 08:55:00|18868.46|18868.46|18868.46|18868.46|18868.46|18868.46|18868.46|18868.46|0
1620377710000|2021-05-07 08:55:10|18864.22|18864.22|18857.23|18857.23|18864.22|18864.22|18856.83|18856.83|0
1620377720000|2021-05-07 08:55:20|18857.01|18857.01|18857.01|18857.01|18857.01|18857.01|18857.01|18857.01|0
1620377730000|2021-05-07 08:55:30|18856.11|18856.11|18853.41|18853.41|18856.11|18856.11|18853.41|18853.41|0
1620377740000|2021-05-07 08:55:40|18852.86|18852.86|18853.41|18853.41|18853.41|18853.41|18852.86|18852.86|0
1620377750000|2021-05-07 08:55:50|18852.38|18852.38|18854.19|18854.19|18854.19|18854.19|18852.38|18852.38|0
1620377760000|2021-05-07 08:56:00|18855.6|18855.6|18854.26|18854.26|18855.6|18855.6|18854.26|18854.26|0
1620377780000|2021-05-07 08:56:20|18860.94|18860.94|18863.2|18863.2|18863.2|18863.2|18860.94|18860.94|0
1620377800000|2021-05-07 08:56:40|18865.4|18865.4|18868.23|18868.23|18871.06|18871.06|18865.4|18865.4|0
1620377820000|2021-05-07 08:57:00|18867.32|18867.32|18865.91|18865.91|18867.32|18867.32|18865.91|18865.91|0
1620377830000|2021-05-07 08:57:10|18864.26|18864.26|18864.26|18864.26|18864.26|18864.26|18864.26|18864.26|0
1620377850000|2021-05-07 08:57:30|18862.65|18862.65|18865.09|18865.09|18865.99|18865.99|18862.65|18862.65|0
1620377880000|2021-05-07 08:58:00|18865.99|18865.99|18865.99|18865.99|18865.99|18865.99|18865.99|18865.99|0
1620377890000|2021-05-07 08:58:10|18865.09|18865.09|18863.28|18863.28|18865.09|18865.09|18863.28|18863.28|0
1620377910000|2021-05-07 08:58:30|18862.48|18862.48|18862.48|18862.48|18862.48|18862.48|18862.48|18862.48|0
1620377950000|2021-05-07 08:59:10|18860.67|18860.67|18862.48|18862.48|18862.48|18862.48|18860.67|18860.67|0
1620377960000|2021-05-07 08:59:20|18861.06|18861.06|18859.65|18859.65|18861.06|18861.06|18859.65|18859.65|0
1620377980000|2021-05-07 08:59:40|18861.06|18861.06|18861.06|18861.06|18861.06|18861.06|18861.06|18861.06|0
1620378000000|2021-05-07 09:00:00|18860.55|18860.55|18862.2|18862.2|18862.2|18862.2|18860.55|18860.55|0
1620378010000|2021-05-07 09:00:10|18863.33|18863.33|18866.1|18866.1|18866.1|18866.1|18863.33|18863.33|0
1620378020000|2021-05-07 09:00:20|18865.55|18865.55|18866.04|18866.04|18866.04|18866.04|18865.55|18865.55|0
1620378030000|2021-05-07 09:00:30|18866.84|18866.84|18866.84|18866.84|18866.84|18866.84|18866.84|18866.84|0
1620378040000|2021-05-07 09:00:40|18865.94|18865.94|18867.87|18867.87|18867.87|18867.87|18865.94|18865.94|0
1620378060000|2021-05-07 09:01:00|18865.04|18865.04|18865.43|18865.43|18865.43|18865.43|18863.63|18863.63|0
1620378070000|2021-05-07 09:01:10|18866.58|18866.58|18866.58|18866.58|18866.58|18866.58|18866.58|18866.58|0
1620378080000|2021-05-07 09:01:20|18867.39|18867.39|18867.39|18867.39|18867.39|18867.39|18867.39|18867.39|0
1620378100000|2021-05-07 09:01:40|18869.19|18869.19|18869.19|18869.19|18869.19|18869.19|18869.19|18869.19|0
1620378140000|2021-05-07 09:02:20|18868.38|18868.38|18867.67|18867.67|18868.38|18868.38|18866.77|18866.77|0
1620378150000|2021-05-07 09:02:30|18869.09|18869.09|18869.86|18869.86|18869.86|18869.86|18869.09|18869.09|0
1620378170000|2021-05-07 09:02:50|18869.05|18869.05|18869.05|18869.05|18869.05|18869.05|18869.05|18869.05|0
1620378200000|2021-05-07 09:03:20|18868.56|18868.56|18868.56|18868.56|18868.56|18868.56|18868.56|18868.56|0
1620378240000|2021-05-07 09:04:00|18869.37|18869.37|18869.37|18869.37|18869.37|18869.37|18869.37|18869.37|0
1620378250000|2021-05-07 09:04:10|18869.88|18869.88|18872.61|18872.61|18872.81|18872.81|18869.88|18869.88|0
1620378260000|2021-05-07 09:04:20|18873.42|18873.42|18873.42|18873.42|18873.42|18873.42|18873.42|18873.42|0
1620378270000|2021-05-07 09:04:30|18876.12|18876.12|18876.12|18876.12|18876.12|18876.12|18876.12|18876.12|0
1620378290000|2021-05-07 09:04:50|18876.63|18876.63|18875.83|18875.83|18876.63|18876.63|18875.83|18875.83|0
1620378300000|2021-05-07 09:05:00|18874.93|18874.93|18874.93|18874.93|18874.93|18874.93|18874.93|18874.93|0
1620378310000|2021-05-07 09:05:10|18875.42|18875.42|18876.4|18876.4|18876.4|18876.4|18875.42|18875.42|0
1620378320000|2021-05-07 09:05:20|18880.64|18880.64|18898.42|18898.42|18898.42|18898.42|18880.64|18880.64|0
1620378340000|2021-05-07 09:05:40|18899.23|18899.23|18899.23|18899.23|18899.23|18899.23|18899.23|18899.23|0
1620378360000|2021-05-07 09:06:00|18898.33|18898.33|18893.76|18893.76|18899.23|18899.23|18892.96|18892.96|0
1620378370000|2021-05-07 09:06:10|18890.94|18890.94|18890.42|18890.42|18890.94|18890.94|18890.42|18890.42|0
1620378390000|2021-05-07 09:06:30|18891.08|18891.08|18891.08|18891.08|18891.08|18891.08|18891.08|18891.08|0
1620378400000|2021-05-07 09:06:40|18890.88|18890.88|18890.33|18890.33|18890.88|18890.88|18890.33|18890.33|0
1620378410000|2021-05-07 09:06:50|18888.72|18888.72|18888.23|18888.23|18888.72|18888.72|18888.23|18888.23|0
1620378440000|2021-05-07 09:07:20|18886.43|18886.43|18886.43|18886.43|18886.43|18886.43|18886.43|18886.43|0
1620378460000|2021-05-07 09:07:40|18887.33|18887.33|18897.92|18897.92|18897.92|18897.92|18887.33|18887.33|0
1620378490000|2021-05-07 09:08:10|18896.51|18896.51|18896.51|18896.51|18896.51|18896.51|18896.51|18896.51|0
1620378510000|2021-05-07 09:08:30|18898.31|18898.31|18898.31|18898.31|18898.31|18898.31|18898.31|18898.31|0
1620378520000|2021-05-07 09:08:40|18899.12|18899.12|18900.94|18900.94|18900.94|18900.94|18899.12|18899.12|0
1620378530000|2021-05-07 09:08:50|18900.45|18900.45|18900.45|18900.45|18900.45|18900.45|18900.45|18900.45|0
1620378540000|2021-05-07 09:09:00|18901.86|18901.86|18903.82|18903.82|18903.82|18903.82|18901.86|18901.86|0
1620378580000|2021-05-07 09:09:40|18902.79|18902.79|18901.99|18901.99|18902.79|18902.79|18901.99|18901.99|0
1620378600000|2021-05-07 09:10:00|18902.5|18902.5|18902.5|18902.5|18902.5|18902.5|18901.6|18901.6|0
1620378640000|2021-05-07 09:10:40|18901.6|18901.6|18901.6|18901.6|18901.6|18901.6|18901.6|18901.6|0
1620378650000|2021-05-07 09:10:50|18900.7|18900.7|18900.7|18900.7|18900.7|18900.7|18900.7|18900.7|0
1620378660000|2021-05-07 09:11:00|18900.18|18900.18|18900.18|18900.18|18900.18|18900.18|18900.18|18900.18|0
1620378670000|2021-05-07 09:11:10|18899.63|18899.63|18897.98|18897.98|18899.63|18899.63|18897.98|18897.98|0
1620378680000|2021-05-07 09:11:20|18897.78|18897.78|18896.97|18896.97|18897.78|18897.78|18896.97|18896.97|0
1620378690000|2021-05-07 09:11:30|18896.48|18896.48|18896.48|18896.48|18896.48|18896.48|18896.48|18896.48|0
1620378700000|2021-05-07 09:11:40|18895.48|18895.48|18896.08|18896.08|18896.08|18896.08|18895.27|18895.27|0
1620378710000|2021-05-07 09:11:50|18895.05|18895.05|18895.05|18895.05|18895.05|18895.05|18895.05|18895.05|0
1620378720000|2021-05-07 09:12:00|18894.07|18894.07|18892.66|18892.66|18894.07|18894.07|18892.66|18892.66|0
1620378730000|2021-05-07 09:12:10|18892.15|18892.15|18891.34|18891.34|18892.15|18892.15|18891.34|18891.34|0
1620378770000|2021-05-07 09:12:50|18891.89|18891.89|18893.5|18893.5|18893.5|18893.5|18891.89|18891.89|0
1620378780000|2021-05-07 09:13:00|18892.99|18892.99|18894.53|18894.53|18894.53|18894.53|18892.99|18892.99|0
1620378800000|2021-05-07 09:13:20|18893.63|18893.63|18891.42|18891.42|18893.63|18893.63|18891.42|18891.42|0
1620378810000|2021-05-07 09:13:30|18889.12|18889.12|18888.91|18888.91|18889.12|18889.12|18888.91|18888.91|0
1620378820000|2021-05-07 09:13:40|18888.11|18888.11|18888.11|18888.11|18888.11|18888.11|18888.11|18888.11|0
1620378830000|2021-05-07 09:13:50|18885.03|18885.03|18884.54|18884.54|18885.03|18885.03|18884.54|18884.54|0
1620378840000|2021-05-07 09:14:00|18883.13|18883.13|18881.51|18881.51|18883.13|18883.13|18881.51|18881.51|0
1620378870000|2021-05-07 09:14:30|18881.71|18881.71|18882.53|18882.53|18882.53|18882.53|18881.71|18881.71|0
1620378890000|2021-05-07 09:14:50|18881.62|18881.62|18881.62|18881.62|18881.62|18881.62|18881.62|18881.62|0
1620378900000|2021-05-07 09:15:00|18880.21|18880.21|18878.56|18878.56|18880.21|18880.21|18878.56|18878.56|0
1620378920000|2021-05-07 09:15:20|18878.07|18878.07|18878.07|18878.07|18878.07|18878.07|18878.07|18878.07|0
1620378940000|2021-05-07 09:15:40|18878.87|18878.87|18878.87|18878.87|18878.87|18878.87|18878.87|18878.87|0
1620378950000|2021-05-07 09:15:50|18878.06|18878.06|18878.06|18878.06|18878.06|18878.06|18878.06|18878.06|0
1620378960000|2021-05-07 09:16:00|18878.58|18878.58|18876.53|18876.53|18878.58|18878.58|18876.53|18876.53|0
1620378970000|2021-05-07 09:16:10|18877.43|18877.43|18881.19|18881.19|18881.19|18881.19|18877.43|18877.43|0
1620378990000|2021-05-07 09:16:30|18882|18882|18882|18882|18882|18882|18882|18882|0
1620379000000|2021-05-07 09:16:40|18882.2|18882.2|18882.81|18882.81|18882.81|18882.81|18882.2|18882.2|0
1620379010000|2021-05-07 09:16:50|18883.32|18883.32|18883.32|18883.32|18883.32|18883.32|18883.32|18883.32|0
1620379050000|2021-05-07 09:17:30|18886.93|18886.93|18887.83|18887.83|18887.83|18887.83|18886.93|18886.93|0
1620379070000|2021-05-07 09:17:50|18888.73|18888.73|18890.54|18890.54|18890.54|18890.54|18888.73|18888.73|0
1620379080000|2021-05-07 09:18:00|18892.96|18892.96|18894.06|18894.06|18894.06|18894.06|18892.96|18892.96|0
1620379090000|2021-05-07 09:18:10|18894.57|18894.57|18894.57|18894.57|18894.57|18894.57|18894.57|18894.57|0
1620379100000|2021-05-07 09:18:20|18895.38|18895.38|18895.38|18895.38|18895.38|18895.38|18895.38|18895.38|0
1620379110000|2021-05-07 09:18:30|18894.57|18894.57|18892.96|18892.96|18894.57|18894.57|18892.96|18892.96|0
1620379120000|2021-05-07 09:18:40|18892.15|18892.15|18892.15|18892.15|18892.15|18892.15|18892.15|18892.15|0
1620379130000|2021-05-07 09:18:50|18891.35|18891.35|18889.3|18889.3|18892.25|18892.25|18889.3|18889.3|0
1620379140000|2021-05-07 09:19:00|18888.89|18888.89|18886.06|18886.06|18888.89|18888.89|18886.06|18886.06|0
1620379180000|2021-05-07 09:19:40|18885.16|18885.16|18883.36|18883.36|18885.16|18885.16|18883.36|18883.36|0
1620379220000|2021-05-07 09:20:20|18884.33|18884.33|18886.24|18886.24|18886.24|18886.24|18884.33|18884.33|0
1620379230000|2021-05-07 09:20:30|18886.79|18886.79|18886.79|18886.79|18886.79|18886.79|18886.79|18886.79|0
1620379240000|2021-05-07 09:20:40|18888.33|18888.33|18888.33|18888.33|18888.33|18888.33|18888.33|18888.33|0
1620379250000|2021-05-07 09:20:50|18887.3|18887.3|18887.3|18887.3|18887.3|18887.3|18887.3|18887.3|0
1620379260000|2021-05-07 09:21:00|18886.81|18886.81|18887.79|18887.79|18887.79|18887.79|18886.81|18886.81|0
1620379270000|2021-05-07 09:21:10|18887.59|18887.59|18887.79|18887.79|18887.79|18887.79|18887.59|18887.59|0
1620379290000|2021-05-07 09:21:30|18889.21|18889.21|18889.21|18889.21|18889.21|18889.21|18889.21|18889.21|0
1620379320000|2021-05-07 09:22:00|18891.01|18891.01|18891.52|18891.52|18891.52|18891.52|18890.11|18890.11|0
1620379330000|2021-05-07 09:22:10|18892.94|18892.94|18892.94|18892.94|18892.94|18892.94|18892.94|18892.94|0
1620379340000|2021-05-07 09:22:20|18893.74|18893.74|18893.14|18893.14|18894.75|18894.75|18893.14|18893.14|0
1620379350000|2021-05-07 09:22:30|18892.33|18892.33|18892.33|18892.33|18892.33|18892.33|18892.33|18892.33|0
1620379380000|2021-05-07 09:23:00|18890.92|18890.92|18890.31|18890.31|18890.92|18890.92|18889.5|18889.5|0
1620379390000|2021-05-07 09:23:10|18891.92|18891.92|18891.92|18891.92|18891.92|18891.92|18891.92|18891.92|0
1620379400000|2021-05-07 09:23:20|18892.73|18892.73|18894.34|18894.34|18894.34|18894.34|18892.73|18892.73|0
1620379410000|2021-05-07 09:23:30|18893.54|18893.54|18893.54|18893.54|18893.54|18893.54|18893.54|18893.54|0
1620379420000|2021-05-07 09:23:40|18894.34|18894.34|18894.34|18894.34|18894.34|18894.34|18894.34|18894.34|0
1620379430000|2021-05-07 09:23:50|18895.15|18895.15|18895.15|18895.15|18895.15|18895.15|18895.15|18895.15|0
1620379440000|2021-05-07 09:24:00|18895.66|18895.66|18895.66|18895.66|18895.66|18895.66|18895.66|18895.66|0
1620379460000|2021-05-07 09:24:20|18895.17|18895.17|18895.17|18895.17|18895.17|18895.17|18895.17|18895.17|0
1620379470000|2021-05-07 09:24:30|18894.36|18894.36|18895.17|18895.17|18895.17|18895.17|18894.36|18894.36|0
1620379490000|2021-05-07 09:24:50|18894.14|18894.14|18894.14|18894.14|18894.14|18894.14|18894.14|18894.14|0
1620379500000|2021-05-07 09:25:00|18893.04|18893.04|18885.32|18885.32|18893.04|18893.04|18884.42|18884.42|0
1620379520000|2021-05-07 09:25:20|18886.13|18886.13|18886.13|18886.13|18886.13|18886.13|18886.13|18886.13|0
1620379630000|2021-05-07 09:27:10|18884.97|18884.97|18884.97|18884.97|18884.97|18884.97|18884.97|18884.97|0
1620379650000|2021-05-07 09:27:30|18883.17|18883.17|18867.02|18867.02|18883.17|18883.17|18867.02|18867.02|0
1620379660000|2021-05-07 09:27:40|18864.31|18864.31|18864.31|18864.31|18864.31|18864.31|18864.31|18864.31|0
1620379680000|2021-05-07 09:28:00|18861.49|18861.49|18862.17|18862.17|18863.71|18863.71|18861.49|18861.49|0
1620379690000|2021-05-07 09:28:10|18862.37|18862.37|18862.37|18862.37|18862.37|18862.37|18862.37|18862.37|0
1620379700000|2021-05-07 09:28:20|18861.86|18861.86|18861.86|18861.86|18861.86|18861.86|18861.86|18861.86|0
1620379710000|2021-05-07 09:28:30|18861.66|18861.66|18861.66|18861.66|18861.66|18861.66|18861.66|18861.66|0
1620379720000|2021-05-07 09:28:40|18863.78|18863.78|18860.68|18860.68|18864.29|18864.29|18860.68|18860.68|0
1620379750000|2021-05-07 09:29:10|18859.78|18859.78|18859.78|18859.78|18859.78|18859.78|18859.78|18859.78|0
1620379760000|2021-05-07 09:29:20|18862.49|18862.49|18863.39|18863.39|18863.39|18863.39|18862.49|18862.49|0
1620379790000|2021-05-07 09:29:50|18861.59|18861.59|18858.76|18858.76|18861.59|18861.59|18858.76|18858.76|0
1620379800000|2021-05-07 09:30:00|18859.67|18859.67|18861.47|18861.47|18861.47|18861.47|18859.67|18859.67|0
1620379810000|2021-05-07 09:30:10|18862.37|18862.37|18860.96|18860.96|18862.37|18862.37|18860.96|18860.96|0
1620379820000|2021-05-07 09:30:20|18860.45|18860.45|18861.86|18861.86|18861.86|18861.86|18860.45|18860.45|0
1620379830000|2021-05-07 09:30:30|18862.88|18862.88|18862.88|18862.88|18862.88|18862.88|18862.88|18862.88|0
1620379840000|2021-05-07 09:30:40|18864.3|18864.3|18865.71|18865.71|18865.71|18865.71|18864.3|18864.3|0
1620379850000|2021-05-07 09:30:50|18868.03|18868.03|18868.03|18868.03|18868.03|18868.03|18868.03|18868.03|0
1620379860000|2021-05-07 09:31:00|18868.23|18868.23|18868.61|18868.61|18868.61|18868.61|18867.63|18867.63|0
1620379870000|2021-05-07 09:31:10|18868.81|18868.81|18869.71|18869.71|18869.71|18869.71|18868.81|18868.81|0
1620379890000|2021-05-07 09:31:30|18870.74|18870.74|18870.74|18870.74|18870.74|18870.74|18870.74|18870.74|0
1620379910000|2021-05-07 09:31:50|18872.15|18872.15|18873.69|18873.69|18873.69|18873.69|18872.15|18872.15|0
1620379920000|2021-05-07 09:32:00|18874.24|18874.24|18874.24|18874.24|18874.24|18874.24|18874.24|18874.24|0
1620379930000|2021-05-07 09:32:10|18875.65|18875.65|18875.65|18875.65|18875.65|18875.65|18875.65|18875.65|0
1620379940000|2021-05-07 09:32:20|18876.2|18876.2|18876.2|18876.2|18876.2|18876.2|18876.2|18876.2|0
1620379950000|2021-05-07 09:32:30|18876.69|18876.69|18876.6|18876.6|18876.69|18876.69|18875.79|18875.79|0
1620379960000|2021-05-07 09:32:40|18877.5|18877.5|18877.5|18877.5|18877.5|18877.5|18877.5|18877.5|0
1620379990000|2021-05-07 09:33:10|18877.01|18877.01|18877.01|18877.01|18877.01|18877.01|18877.01|18877.01|0
1620380030000|2021-05-07 09:33:50|18878.04|18878.04|18878.04|18878.04|18878.04|18878.04|18878.04|18878.04|0
1620380090000|2021-05-07 09:34:50|18877.13|18877.13|18878.94|18878.94|18878.94|18878.94|18877.13|18877.13|0
1620380110000|2021-05-07 09:35:10|18879.84|18879.84|18879.84|18879.84|18879.84|18879.84|18879.84|18879.84|0
1620380150000|2021-05-07 09:35:50|18878.94|18878.94|18878.94|18878.94|18878.94|18878.94|18878.94|18878.94|0
1620380170000|2021-05-07 09:36:10|18880.55|18880.55|18882.97|18882.97|18882.97|18882.97|18880.55|18880.55|0
1620380200000|2021-05-07 09:36:40|18882.48|18882.48|18882.48|18882.48|18882.48|18882.48|18882.48|18882.48|0
1620380220000|2021-05-07 09:37:00|18881.99|18881.99|18881.99|18881.99|18881.99|18881.99|18881.99|18881.99|0
1620380230000|2021-05-07 09:37:10|18882.89|18882.89|18882.89|18882.89|18882.89|18882.89|18882.89|18882.89|0
1620380240000|2021-05-07 09:37:20|18883.91|18883.91|18883.91|18883.91|18883.91|18883.91|18883.91|18883.91|0
1620380250000|2021-05-07 09:37:30|18884.72|18884.72|18893.43|18893.43|18893.43|18893.43|18884.72|18884.72|0
1620380260000|2021-05-07 09:37:40|18892.88|18892.88|18892.88|18892.88|18892.88|18892.88|18892.88|18892.88|0
1620380270000|2021-05-07 09:37:50|18893.43|18893.43|18900.99|18900.99|18900.99|18900.99|18893.43|18893.43|0
1620380280000|2021-05-07 09:38:00|18899.58|18899.58|18899.58|18899.58|18899.58|18899.58|18899.58|18899.58|0
1620380320000|2021-05-07 09:38:40|18899.36|18899.36|18899.36|18899.36|18899.36|18899.36|18899.36|18899.36|0
1620380330000|2021-05-07 09:38:50|18899.14|18899.14|18899.14|18899.14|18899.14|18899.14|18899.14|18899.14|0
1620380340000|2021-05-07 09:39:00|18898.92|18898.92|18898.7|18898.7|18898.92|18898.92|18898.7|18898.7|0
1620380350000|2021-05-07 09:39:10|18898.47|18898.47|18898.47|18898.47|18898.47|18898.47|18898.47|18898.47|0
1620380360000|2021-05-07 09:39:20|18897.67|18897.67|18897.67|18897.67|18897.67|18897.67|18897.67|18897.67|0
1620380370000|2021-05-07 09:39:30|18896.86|18896.86|18896.86|18896.86|18896.86|18896.86|18896.86|18896.86|0
1620380450000|2021-05-07 09:40:50|18897.84|18897.84|18900.36|18900.36|18900.36|18900.36|18897.84|18897.84|0
1620380490000|2021-05-07 09:41:30|18899.55|18899.55|18899.55|18899.55|18899.55|18899.55|18899.55|18899.55|0
1620380500000|2021-05-07 09:41:40|18901.36|18901.36|18901.36|18901.36|18901.36|18901.36|18901.36|18901.36|0
1620380510000|2021-05-07 09:41:50|18900.55|18900.55|18900.55|18900.55|18900.55|18900.55|18900.55|18900.55|0
1620380540000|2021-05-07 09:42:20|18897.72|18897.72|18897.72|18897.72|18897.72|18897.72|18897.72|18897.72|0
1620380550000|2021-05-07 09:42:30|18898.53|18898.53|18898.53|18898.53|18898.53|18898.53|18898.53|18898.53|0
1620380560000|2021-05-07 09:42:40|18896.72|18896.72|18899.07|18899.07|18899.07|18899.07|18896.72|18896.72|0
1620380580000|2021-05-07 09:43:00|18896.24|18896.24|18895.19|18895.19|18896.24|18896.24|18894.7|18894.7|0
1620380640000|2021-05-07 09:44:00|18894.29|18894.29|18894.29|18894.29|18894.29|18894.29|18894.29|18894.29|0
1620380700000|2021-05-07 09:45:00|18896.09|18896.09|18896.99|18896.99|18896.99|18896.99|18896.09|18896.09|0
1620380710000|2021-05-07 09:45:10|18897.51|18897.51|18897.51|18897.51|18897.51|18897.51|18897.51|18897.51|0
1620380720000|2021-05-07 09:45:20|18898.02|18898.02|18898.02|18898.02|18898.02|18898.02|18898.02|18898.02|0
1620380740000|2021-05-07 09:45:40|18897.61|18897.61|18897.61|18897.61|18897.61|18897.61|18897.61|18897.61|0
1620380760000|2021-05-07 09:46:00|18897.12|18897.12|18891.66|18891.66|18897.12|18897.12|18891.66|18891.66|0
1620380770000|2021-05-07 09:46:10|18890.64|18890.64|18890.64|18890.64|18890.64|18890.64|18890.64|18890.64|0
1620380810000|2021-05-07 09:46:50|18889.02|18889.02|18889.02|18889.02|18889.02|18889.02|18889.02|18889.02|0
1620380820000|2021-05-07 09:47:00|18887.61|18887.61|18887.61|18887.61|18887.61|18887.61|18887.61|18887.61|0
1620380850000|2021-05-07 09:47:30|18887.41|18887.41|18887.61|18887.61|18887.61|18887.61|18887.41|18887.41|0
1620380880000|2021-05-07 09:48:00|18888.05|18888.05|18888.05|18888.05|18888.05|18888.05|18888.05|18888.05|0
1620380890000|2021-05-07 09:48:10|18887.83|18887.83|18888.05|18888.05|18888.05|18888.05|18887.83|18887.83|0
1620380920000|2021-05-07 09:48:40|18886.4|18886.4|18886.4|18886.4|18886.4|18886.4|18886.4|18886.4|0
1620380950000|2021-05-07 09:49:10|18885.5|18885.5|18885.5|18885.5|18885.5|18885.5|18885.5|18885.5|0
1620380970000|2021-05-07 09:49:30|18881.55|18881.55|18876.86|18876.86|18881.55|18881.55|18876.86|18876.86|0
1620380990000|2021-05-07 09:49:50|18877.35|18877.35|18877.35|18877.35|18877.35|18877.35|18877.35|18877.35|0
1620381000000|2021-05-07 09:50:00|18878.77|18878.77|18878.77|18878.77|18878.77|18878.77|18878.77|18878.77|0
1620381010000|2021-05-07 09:50:10|18879.92|18879.92|18877.62|18877.62|18879.92|18879.92|18877.62|18877.62|0
1620381030000|2021-05-07 09:50:30|18876.46|18876.46|18876.46|18876.46|18876.46|18876.46|18876.46|18876.46|0
1620381040000|2021-05-07 09:50:40|18875.56|18875.56|18875.56|18875.56|18875.56|18875.56|18875.56|18875.56|0
1620381050000|2021-05-07 09:50:50|18874.66|18874.66|18874.66|18874.66|18874.66|18874.66|18874.66|18874.66|0
1620381060000|2021-05-07 09:51:00|18874.86|18874.86|18874.86|18874.86|18874.86|18874.86|18874.86|18874.86|0
1620381110000|2021-05-07 09:51:50|18874.46|18874.46|18874.95|18874.95|18874.95|18874.95|18874.46|18874.46|0
1620381130000|2021-05-07 09:52:10|18872.12|18872.12|18872.12|18872.12|18872.12|18872.12|18872.12|18872.12|0
1620381150000|2021-05-07 09:52:30|18873.02|18873.02|18873.02|18873.02|18873.02|18873.02|18873.02|18873.02|0
1620381170000|2021-05-07 09:52:50|18872.21|18872.21|18872.21|18872.21|18872.21|18872.21|18872.21|18872.21|0
1620381200000|2021-05-07 09:53:20|18871.19|18871.19|18871.19|18871.19|18871.19|18871.19|18871.19|18871.19|0
1620381220000|2021-05-07 09:53:40|18871.74|18871.74|18871.74|18871.74|18871.74|18871.74|18871.74|18871.74|0
1620381250000|2021-05-07 09:54:10|18873.15|18873.15|18873.15|18873.15|18873.15|18873.15|18873.15|18873.15|0
1620381270000|2021-05-07 09:54:30|18872.35|18872.35|18871.8|18871.8|18872.35|18872.35|18871.8|18871.8|0
1620381300000|2021-05-07 09:55:00|18871.6|18871.6|18872.75|18872.75|18872.75|18872.75|18871.6|18871.6|0
1620381310000|2021-05-07 09:55:10|18873.15|18873.15|18873.15|18873.15|18873.15|18873.15|18873.15|18873.15|0
1620381340000|2021-05-07 09:55:40|18873.96|18873.96|18873.96|18873.96|18873.96|18873.96|18873.96|18873.96|0
1620381360000|2021-05-07 09:56:00|18874.86|18874.86|18874.86|18874.86|18874.86|18874.86|18874.86|18874.86|0
1620381370000|2021-05-07 09:56:10|18875.35|18875.35|18875.35|18875.35|18875.35|18875.35|18875.35|18875.35|0
1620381380000|2021-05-07 09:56:20|18875.84|18875.84|18876.33|18876.33|18876.33|18876.33|18875.84|18875.84|0
1620381450000|2021-05-07 09:57:30|18877.74|18877.74|18877.74|18877.74|18877.74|18877.74|18877.74|18877.74|0
1620381460000|2021-05-07 09:57:40|18878.77|18878.77|18880.25|18880.25|18880.25|18880.25|18878.77|18878.77|0
1620381480000|2021-05-07 09:58:00|18881.67|18881.67|18882.57|18882.57|18882.57|18882.57|18881.67|18881.67|0
1620381490000|2021-05-07 09:58:10|18883.12|18883.12|18883.32|18883.32|18883.32|18883.32|18883.12|18883.12|0
1620381500000|2021-05-07 09:58:20|18884.23|18884.23|18884.23|18884.23|18884.23|18884.23|18884.23|18884.23|0
1620381520000|2021-05-07 09:58:40|18884.43|18884.43|18884.43|18884.43|18884.43|18884.43|18884.43|18884.43|0
1620381530000|2021-05-07 09:58:50|18884.98|18884.98|18887.4|18887.4|18887.4|18887.4|18884.98|18884.98|0
1620381550000|2021-05-07 09:59:10|18886.5|18886.5|18886.5|18886.5|18886.5|18886.5|18886.5|18886.5|0
1620381560000|2021-05-07 09:59:20|18887.05|18887.05|18887.05|18887.05|18887.05|18887.05|18887.05|18887.05|0
1620381600000|2021-05-07 10:00:00|18886.6|18886.6|18887.27|18887.27|18887.27|18887.27|18886.6|18886.6|0
1620381610000|2021-05-07 10:00:10|18888.8|18888.8|18888.8|18888.8|18888.8|18888.8|18888.8|18888.8|0
1620381620000|2021-05-07 10:00:20|18891.63|18891.63|18895.35|18895.35|18896.29|18896.29|18891.63|18891.63|0
1620381640000|2021-05-07 10:00:40|18896.45|18896.45|18897.64|18897.64|18897.86|18897.86|18896.45|18896.45|0
1620381650000|2021-05-07 10:00:50|18894.22|18894.22|18891.4|18891.4|18894.22|18894.22|18891.4|18891.4|0
1620381660000|2021-05-07 10:01:00|18889.98|18889.98|18889.76|18889.76|18889.98|18889.98|18889.76|18889.76|0
1620381680000|2021-05-07 10:01:20|18888.95|18888.95|18888.95|18888.95|18888.95|18888.95|18888.95|18888.95|0
1620381700000|2021-05-07 10:01:40|18887.85|18887.85|18886.2|18886.2|18887.85|18887.85|18886.2|18886.2|0
1620381710000|2021-05-07 10:01:50|18884.4|18884.4|18880.98|18880.98|18884.4|18884.4|18880.98|18880.98|0
1620381740000|2021-05-07 10:02:20|18880.54|18880.54|18880.05|18880.05|18880.54|18880.54|18879.56|18879.56|0
1620381760000|2021-05-07 10:02:40|18877.22|18877.22|18877.22|18877.22|18877.22|18877.22|18877.22|18877.22|0
1620381810000|2021-05-07 10:03:30|18876.2|18876.2|18876.2|18876.2|18876.2|18876.2|18876.2|18876.2|0
1620381820000|2021-05-07 10:03:40|18875.3|18875.3|18875.3|18875.3|18875.3|18875.3|18875.3|18875.3|0
1620381830000|2021-05-07 10:03:50|18872.98|18872.98|18872.49|18872.49|18872.98|18872.98|18872.49|18872.49|0
1620381840000|2021-05-07 10:04:00|18871.94|18871.94|18871.94|18871.94|18871.94|18871.94|18871.94|18871.94|0
1620381860000|2021-05-07 10:04:20|18872.92|18872.92|18870.4|18870.4|18872.92|18872.92|18870.4|18870.4|0
1620381870000|2021-05-07 10:04:30|18870.95|18870.95|18873.78|18873.78|18873.78|18873.78|18870.95|18870.95|0
1620381890000|2021-05-07 10:04:50|18875.2|18875.2|18873.39|18873.39|18875.2|18875.2|18873.39|18873.39|0
1620381900000|2021-05-07 10:05:00|18874.06|18874.06|18874.06|18874.06|18874.06|18874.06|18874.06|18874.06|0
1620381910000|2021-05-07 10:05:10|18874.5|18874.5|18873.3|18873.3|18874.72|18874.72|18873.3|18873.3|0
1620381960000|2021-05-07 10:06:00|18874.2|18874.2|18874.2|18874.2|18874.2|18874.2|18874.2|18874.2|0
1620381980000|2021-05-07 10:06:20|18875.01|18875.01|18875.01|18875.01|18875.01|18875.01|18875.01|18875.01|0
1620381990000|2021-05-07 10:06:30|18874.89|18874.89|18880.37|18880.37|18880.37|18880.37|18874.89|18874.89|0
1620382000000|2021-05-07 10:06:40|18882.79|18882.79|18882.79|18882.79|18882.79|18882.79|18882.79|18882.79|0
1620382010000|2021-05-07 10:06:50|18881.99|18881.99|18884.23|18884.23|18884.23|18884.23|18881.99|18881.99|0
1620382020000|2021-05-07 10:07:00|18885.84|18885.84|18885.84|18885.84|18885.84|18885.84|18885.84|18885.84|0
1620382040000|2021-05-07 10:07:20|18886.25|18886.25|18886.25|18886.25|18886.25|18886.25|18886.25|18886.25|0
1620382080000|2021-05-07 10:08:00|18884.84|18884.84|18887.13|18887.13|18887.13|18887.13|18884.84|18884.84|0
1620382090000|2021-05-07 10:08:10|18886.32|18886.32|18886.32|18886.32|18886.32|18886.32|18886.32|18886.32|0
1620382100000|2021-05-07 10:08:20|18887.23|18887.23|18887.23|18887.23|18887.23|18887.23|18887.23|18887.23|0
1620382150000|2021-05-07 10:09:10|18888.64|18888.64|18890.29|18890.29|18890.29|18890.29|18888.64|18888.64|0
1620382190000|2021-05-07 10:09:50|18893|18893|18895.7|18895.7|18895.7|18895.7|18893|18893|0
1620382210000|2021-05-07 10:10:10|18897.32|18897.32|18898.22|18898.22|18898.22|18898.22|18897.32|18897.32|0
1620382240000|2021-05-07 10:10:40|18897.41|18897.41|18897.41|18897.41|18897.41|18897.41|18897.41|18897.41|0
1620382270000|2021-05-07 10:11:10|18897.92|18897.92|18897.92|18897.92|18897.92|18897.92|18897.92|18897.92|0
1620382290000|2021-05-07 10:11:30|18898.83|18898.83|18899.73|18899.73|18899.73|18899.73|18898.83|18898.83|0
1620382300000|2021-05-07 10:11:40|18899.22|18899.22|18899.22|18899.22|18899.22|18899.22|18899.22|18899.22|0
1620382310000|2021-05-07 10:11:50|18899.73|18899.73|18902.17|18902.17|18902.17|18902.17|18899.73|18899.73|0
1620382330000|2021-05-07 10:12:10|18902.68|18902.68|18902.68|18902.68|18902.68|18902.68|18902.68|18902.68|0
1620382340000|2021-05-07 10:12:20|18903.29|18903.29|18903.29|18903.29|18903.29|18903.29|18903.29|18903.29|0
1620382350000|2021-05-07 10:12:30|18908.95|18908.95|18908.95|18908.95|18908.95|18908.95|18908.95|18908.95|0
1620382360000|2021-05-07 10:12:40|18911.87|18911.87|18911.38|18911.38|18911.87|18911.87|18911.38|18911.38|0
1620382390000|2021-05-07 10:13:10|18912.54|18912.54|18912.94|18912.94|18912.94|18912.94|18912.54|18912.54|0
1620382420000|2021-05-07 10:13:40|18916.55|18916.55|18918.97|18918.97|18918.97|18918.97|18916.55|18916.55|0
1620382430000|2021-05-07 10:13:50|18920.77|18920.77|18922.42|18922.42|18922.42|18922.42|18920.77|18920.77|0
1620382440000|2021-05-07 10:14:00|18923.45|18923.45|18923.45|18923.45|18923.45|18923.45|18923.45|18923.45|0
1620382450000|2021-05-07 10:14:10|18924.35|18924.35|18928.59|18928.59|18928.59|18928.59|18924.35|18924.35|0
1620382460000|2021-05-07 10:14:20|18929.4|18929.4|18929.6|18929.6|18929.6|18929.6|18929.4|18929.4|0
1620382480000|2021-05-07 10:14:40|18929.38|18929.38|18929.38|18929.38|18929.38|18929.38|18929.38|18929.38|0
1620382490000|2021-05-07 10:14:50|18928.48|18928.48|18928.48|18928.48|18928.48|18928.48|18928.48|18928.48|0
1620382510000|2021-05-07 10:15:10|18929.46|18929.46|18930.26|18930.26|18930.26|18930.26|18929.46|18929.46|0
1620382520000|2021-05-07 10:15:20|18930.78|18930.78|18930.78|18930.78|18930.78|18930.78|18930.78|18930.78|0
1620382550000|2021-05-07 10:15:50|18929.24|18929.24|18927.83|18927.83|18929.24|18929.24|18927.83|18927.83|0
1620382560000|2021-05-07 10:16:00|18930.65|18930.65|18930.65|18930.65|18930.65|18930.65|18930.65|18930.65|0
1620382590000|2021-05-07 10:16:30|18927.83|18927.83|18927.83|18927.83|18927.83|18927.83|18927.83|18927.83|0
1620382630000|2021-05-07 10:17:10|18926.43|18926.43|18922.5|18922.5|18926.43|18926.43|18920.7|18920.7|0
1620382640000|2021-05-07 10:17:20|18923.91|18923.91|18923.91|18923.91|18923.91|18923.91|18923.91|18923.91|0
1620382650000|2021-05-07 10:17:30|18925.33|18925.33|18925.33|18925.33|18925.33|18925.33|18925.33|18925.33|0
1620382670000|2021-05-07 10:17:50|18926.74|18926.74|18940.75|18940.75|18940.75|18940.75|18926.74|18926.74|0
1620382680000|2021-05-07 10:18:00|18938.45|18938.45|18936.73|18936.73|18939|18939|18936.73|18936.73|0
1620382740000|2021-05-07 10:19:00|18935.63|18935.63|18936.18|18936.18|18936.18|18936.18|18935.63|18935.63|0
1620382750000|2021-05-07 10:19:10|18935.69|18935.69|18935.69|18935.69|18935.69|18935.69|18935.69|18935.69|0
1620382760000|2021-05-07 10:19:20|18932.98|18932.98|18932.98|18932.98|18932.98|18932.98|18932.98|18932.98|0
1620382770000|2021-05-07 10:19:30|18932.49|18932.49|18932.49|18932.49|18932.49|18932.49|18932.49|18932.49|0
1620382790000|2021-05-07 10:19:50|18932.05|18932.05|18932.05|18932.05|18932.05|18932.05|18932.05|18932.05|0
1620382810000|2021-05-07 10:20:10|18931.61|18931.61|18933.03|18933.03|18933.03|18933.03|18931.61|18931.61|0
1620382820000|2021-05-07 10:20:20|18935.86|18935.86|18935.86|18935.86|18935.86|18935.86|18935.86|18935.86|0
1620382830000|2021-05-07 10:20:30|18936.76|18936.76|18937.66|18937.66|18937.66|18937.66|18936.76|18936.76|0
1620382850000|2021-05-07 10:20:50|18939.08|18939.08|18940.78|18940.78|18940.78|18940.78|18939.08|18939.08|0
1620382880000|2021-05-07 10:21:20|18941.76|18941.76|18941.76|18941.76|18941.76|18941.76|18941.76|18941.76|0
1620382920000|2021-05-07 10:22:00|18941.1|18941.1|18941.1|18941.1|18941.1|18941.1|18941.1|18941.1|0
1620382950000|2021-05-07 10:22:30|18940.2|18940.2|18940.2|18940.2|18940.2|18940.2|18940.2|18940.2|0
1620383000000|2021-05-07 10:23:20|18941.1|18941.1|18941.1|18941.1|18941.1|18941.1|18941.1|18941.1|0
1620383010000|2021-05-07 10:23:30|18942|18942|18941.6|18941.6|18942|18942|18941.6|18941.6|0
1620383100000|2021-05-07 10:25:00|18940.57|18940.57|18942.11|18942.11|18942.11|18942.11|18940.57|18940.57|0
1620383120000|2021-05-07 10:25:20|18944.94|18944.94|18946.84|18946.84|18946.84|18946.84|18944.94|18944.94|0
1620383130000|2021-05-07 10:25:30|18949.15|18949.15|18949.15|18949.15|18949.15|18949.15|18949.15|18949.15|0
1620383150000|2021-05-07 10:25:50|18948.24|18948.24|18948.24|18948.24|18948.24|18948.24|18948.24|18948.24|0
1620383200000|2021-05-07 10:26:40|18949.34|18949.34|18949.34|18949.34|18949.34|18949.34|18949.34|18949.34|0
1620383250000|2021-05-07 10:27:30|18948.44|18948.44|18949.34|18949.34|18949.34|18949.34|18948.44|18948.44|0
1620383260000|2021-05-07 10:27:40|18947.04|18947.04|18947.04|18947.04|18947.04|18947.04|18947.04|18947.04|0
1620383280000|2021-05-07 10:28:00|18945.63|18945.63|18944.65|18944.65|18945.63|18945.63|18944.21|18944.21|0
1620383310000|2021-05-07 10:28:30|18944.17|18944.17|18944.17|18944.17|18944.17|18944.17|18944.17|18944.17|0
1620383350000|2021-05-07 10:29:10|18945.19|18945.19|18945.19|18945.19|18945.19|18945.19|18945.19|18945.19|0
1620383360000|2021-05-07 10:29:20|18944.68|18944.68|18944.68|18944.68|18944.68|18944.68|18944.68|18944.68|0
1620383380000|2021-05-07 10:29:40|18943.78|18943.78|18944.29|18944.29|18944.29|18944.29|18943.78|18943.78|0
1620383400000|2021-05-07 10:30:00|18943.8|18943.8|18943.8|18943.8|18943.8|18943.8|18943.8|18943.8|0
1620383420000|2021-05-07 10:30:20|18945.41|18945.41|18946.31|18946.31|18946.31|18946.31|18945.41|18945.41|0
1620383430000|2021-05-07 10:30:30|18946.09|18946.09|18946.09|18946.09|18946.09|18946.09|18946.09|18946.09|0
1620383440000|2021-05-07 10:30:40|18946.6|18946.6|18947.12|18947.12|18947.12|18947.12|18946.6|18946.6|0
1620383480000|2021-05-07 10:31:20|18947.32|18947.32|18947.12|18947.12|18947.32|18947.32|18947.12|18947.12|0
1620383490000|2021-05-07 10:31:30|18946.71|18946.71|18946.71|18946.71|18946.71|18946.71|18946.71|18946.71|0
1620383530000|2021-05-07 10:32:10|18942.47|18942.47|18932.5|18932.5|18942.47|18942.47|18932.5|18932.5|0
1620383540000|2021-05-07 10:32:20|18931.08|18931.08|18931.08|18931.08|18931.08|18931.08|18931.08|18931.08|0
1620383550000|2021-05-07 10:32:30|18930.18|18930.18|18930.18|18930.18|18930.18|18930.18|18930.18|18930.18|0
1620383560000|2021-05-07 10:32:40|18927.66|18927.66|18925.37|18925.37|18927.66|18927.66|18925.37|18925.37|0
1620383570000|2021-05-07 10:32:50|18923.96|18923.96|18923.96|18923.96|18923.96|18923.96|18923.96|18923.96|0
1620383580000|2021-05-07 10:33:00|18924.51|18924.51|18924.73|18924.73|18924.73|18924.73|18924.51|18924.51|0
1620383610000|2021-05-07 10:33:30|18923.31|18923.31|18922.8|18922.8|18923.31|18923.31|18922.8|18922.8|0
1620383620000|2021-05-07 10:33:40|18921.39|18921.39|18921.39|18921.39|18921.39|18921.39|18921.39|18921.39|0
1620383640000|2021-05-07 10:34:00|18920.87|18920.87|18920.87|18920.87|18920.87|18920.87|18920.87|18920.87|0
1620383650000|2021-05-07 10:34:10|18919.46|18919.46|18917.26|18917.26|18919.46|18919.46|18917.26|18917.26|0
1620383660000|2021-05-07 10:34:20|18916.11|18916.11|18916.11|18916.11|18916.11|18916.11|18916.11|18916.11|0
1620383670000|2021-05-07 10:34:30|18915.13|18915.13|18907.24|18907.24|18915.13|18915.13|18907.24|18907.24|0
1620383680000|2021-05-07 10:34:40|18908.04|18908.04|18910.87|18910.87|18910.87|18910.87|18908.04|18908.04|0
1620383720000|2021-05-07 10:35:20|18911.85|18911.85|18911.85|18911.85|18911.85|18911.85|18911.85|18911.85|0
1620383730000|2021-05-07 10:35:30|18912.75|18912.75|18913.66|18913.66|18913.66|18913.66|18912.75|18912.75|0
1620383740000|2021-05-07 10:35:40|18916.88|18916.88|18918.23|18918.23|18918.23|18918.23|18916.88|18916.88|0
1620383770000|2021-05-07 10:36:10|18922.48|18922.48|18922.48|18922.48|18922.48|18922.48|18922.48|18922.48|0
1620383790000|2021-05-07 10:36:30|18921.06|18921.06|18919.65|18919.65|18921.06|18921.06|18919.65|18919.65|0
1620383800000|2021-05-07 10:36:40|18919.43|18919.43|18919.43|18919.43|18919.43|18919.43|18919.43|18919.43|0
1620383840000|2021-05-07 10:37:20|18919.98|18919.98|18926.41|18926.41|18926.41|18926.41|18919.98|18919.98|0
1620383850000|2021-05-07 10:37:30|18926.97|18926.97|18926.97|18926.97|18926.97|18926.97|18926.97|18926.97|0
1620383870000|2021-05-07 10:37:50|18927.19|18927.19|18927.19|18927.19|18927.19|18927.19|18927.19|18927.19|0
1620383890000|2021-05-07 10:38:10|18926.28|18926.28|18922.51|18922.51|18926.28|18926.28|18922.51|18922.51|0
1620383940000|2021-05-07 10:39:00|18921.49|18921.49|18921.49|18921.49|18921.49|18921.49|18921.49|18921.49|0
1620383950000|2021-05-07 10:39:10|18922.39|18922.39|18922.39|18922.39|18922.39|18922.39|18922.39|18922.39|0
1620384030000|2021-05-07 10:40:30|18926.44|18926.44|18926.44|18926.44|18926.44|18926.44|18926.44|18926.44|0
1620384040000|2021-05-07 10:40:40|18925.89|18925.89|18927.51|18927.51|18927.51|18927.51|18925.89|18925.89|0
1620384070000|2021-05-07 10:41:10|18926.48|18926.48|18923.12|18923.12|18926.48|18926.48|18923.12|18923.12|0
1620384080000|2021-05-07 10:41:20|18921.97|18921.97|18921.97|18921.97|18921.97|18921.97|18921.97|18921.97|0
1620384120000|2021-05-07 10:42:00|18923.38|18923.38|18923.38|18923.38|18923.38|18923.38|18923.38|18923.38|0
1620384130000|2021-05-07 10:42:10|18924.28|18924.28|18927.59|18927.59|18927.59|18927.59|18924.28|18924.28|0
1620384140000|2021-05-07 10:42:20|18928.62|18928.62|18928.62|18928.62|18928.62|18928.62|18928.62|18928.62|0
1620384160000|2021-05-07 10:42:40|18928.82|18928.82|18929.72|18929.72|18929.72|18929.72|18928.82|18928.82|0
1620384170000|2021-05-07 10:42:50|18930.21|18930.21|18930.21|18930.21|18930.21|18930.21|18930.21|18930.21|0
1620384200000|2021-05-07 10:43:20|18931.36|18931.36|18932.51|18932.51|18932.51|18932.51|18931.36|18931.36|0
1620384210000|2021-05-07 10:43:30|18931.36|18931.36|18931.36|18931.36|18931.36|18931.36|18931.36|18931.36|0
1620384250000|2021-05-07 10:44:10|18932.78|18932.78|18930.85|18930.85|18932.78|18932.78|18930.85|18930.85|0
1620384260000|2021-05-07 10:44:20|18932.26|18932.26|18930.85|18930.85|18932.26|18932.26|18930.85|18930.85|0
1620384300000|2021-05-07 10:45:00|18932.26|18932.26|18932.26|18932.26|18932.26|18932.26|18932.26|18932.26|0
1620384310000|2021-05-07 10:45:10|18933.17|18933.17|18933.17|18933.17|18933.17|18933.17|18933.17|18933.17|0
1620384340000|2021-05-07 10:45:40|18933.66|18933.66|18933.66|18933.66|18933.66|18933.66|18933.66|18933.66|0
1620384350000|2021-05-07 10:45:50|18934.56|18934.56|18933.66|18933.66|18934.56|18934.56|18933.66|18933.66|0
1620384420000|2021-05-07 10:47:00|18935.07|18935.07|18936.48|18936.48|18936.48|18936.48|18935.07|18935.07|0
1620384440000|2021-05-07 10:47:20|18937.59|18937.59|18937.59|18937.59|18937.59|18937.59|18937.59|18937.59|0
1620384470000|2021-05-07 10:47:50|18936.61|18936.61|18935.36|18935.36|18936.61|18936.61|18935.14|18935.14|0
1620384480000|2021-05-07 10:48:00|18933.95|18933.95|18933.95|18933.95|18933.95|18933.95|18933.95|18933.95|0
1620384530000|2021-05-07 10:48:50|18934.46|18934.46|18936.42|18936.42|18936.42|18936.42|18934.46|18934.46|0
1620384550000|2021-05-07 10:49:10|18937.84|18937.84|18937.84|18937.84|18937.84|18937.84|18937.84|18937.84|0
1620384600000|2021-05-07 10:50:00|18935.13|18935.13|18935.13|18935.13|18935.13|18935.13|18935.13|18935.13|0
1620384610000|2021-05-07 10:50:10|18933.52|18933.52|18933.01|18933.01|18936.03|18936.03|18933.01|18933.01|0
1620384620000|2021-05-07 10:50:20|18932.49|18932.49|18930.09|18930.09|18932.49|18932.49|18930.09|18930.09|0
1620384630000|2021-05-07 10:50:30|18928.67|18928.67|18931.12|18931.12|18931.12|18931.12|18928.67|18928.67|0
1620384640000|2021-05-07 10:50:40|18931.92|18931.92|18931.92|18931.92|18931.92|18931.92|18931.92|18931.92|0
1620384650000|2021-05-07 10:50:50|18933.73|18933.73|18933.73|18933.73|18933.73|18933.73|18933.73|18933.73|0
1620384660000|2021-05-07 10:51:00|18933.93|18933.93|18933.93|18933.93|18933.93|18933.93|18933.93|18933.93|0
1620384720000|2021-05-07 10:52:00|18934.44|18934.44|18934.44|18934.44|18934.44|18934.44|18934.44|18934.44|0
1620384740000|2021-05-07 10:52:20|18933.93|18933.93|18933.42|18933.42|18933.93|18933.93|18933.42|18933.42|0
1620384760000|2021-05-07 10:52:40|18932.9|18932.9|18933.42|18933.42|18933.42|18933.42|18932.9|18932.9|0
1620384780000|2021-05-07 10:53:00|18934.57|18934.57|18934.57|18934.57|18934.57|18934.57|18934.57|18934.57|0
1620384850000|2021-05-07 10:54:10|18933.67|18933.67|18933.67|18933.67|18933.67|18933.67|18933.67|18933.67|0
1620384860000|2021-05-07 10:54:20|18931.86|18931.86|18931.86|18931.86|18931.86|18931.86|18931.86|18931.86|0
1620384900000|2021-05-07 10:55:00|18931.35|18931.35|18931.35|18931.35|18931.35|18931.35|18931.35|18931.35|0
1620384940000|2021-05-07 10:55:40|18930.84|18930.84|18930.84|18930.84|18930.84|18930.84|18930.84|18930.84|0
1620384950000|2021-05-07 10:55:50|18928.01|18928.01|18923.89|18923.89|18928.01|18928.01|18923.89|18923.89|0
1620384960000|2021-05-07 10:56:00|18923.48|18923.48|18922.07|18922.07|18923.48|18923.48|18922.07|18922.07|0
1620384970000|2021-05-07 10:56:10|18921.55|18921.55|18919.91|18919.91|18921.55|18921.55|18918.76|18918.76|0
1620384980000|2021-05-07 10:56:20|18920.4|18920.4|18920.89|18920.89|18920.89|18920.89|18920.4|18920.4|0
1620384990000|2021-05-07 10:56:30|18921.41|18921.41|18923.71|18923.71|18923.71|18923.71|18921.41|18921.41|0
1620385020000|2021-05-07 10:57:00|18924.73|18924.73|18924.73|18924.73|18924.73|18924.73|18924.73|18924.73|0
1620385050000|2021-05-07 10:57:30|18923.83|18923.83|18923.83|18923.83|18923.83|18923.83|18923.83|18923.83|0
1620385130000|2021-05-07 10:58:50|18925.63|18925.63|18924.02|18924.02|18925.63|18925.63|18924.02|18924.02|0
1620385140000|2021-05-07 10:59:00|18923.47|18923.47|18923.47|18923.47|18923.47|18923.47|18923.47|18923.47|0
1620385190000|2021-05-07 10:59:50|18921.67|18921.67|18921.67|18921.67|18921.67|18921.67|18921.67|18921.67|0
1620385200000|2021-05-07 11:00:00|18922.16|18922.16|18922.65|18922.65|18922.65|18922.65|18922.16|18922.16|0
1620385210000|2021-05-07 11:00:10|18920.13|18920.13|18921.03|18921.03|18921.03|18921.03|18920.13|18920.13|0
1620385220000|2021-05-07 11:00:20|18921.94|18921.94|18923.55|18923.55|18924.45|18924.45|18921.94|18921.94|0
1620385240000|2021-05-07 11:00:40|18917.54|18917.54|18913.69|18913.69|18917.54|18917.54|18913.69|18913.69|0
1620385260000|2021-05-07 11:01:00|18911.88|18911.88|18911.88|18911.88|18911.88|18911.88|18911.88|18911.88|0
1620385310000|2021-05-07 11:01:50|18912.39|18912.39|18914.36|18914.36|18915.77|18915.77|18912.39|18912.39|0
1620385320000|2021-05-07 11:02:00|18915.97|18915.97|18919.19|18919.19|18919.19|18919.19|18915.97|18915.97|0
1620385350000|2021-05-07 11:02:30|18918.68|18918.68|18918.68|18918.68|18918.68|18918.68|18918.68|18918.68|0
1620385370000|2021-05-07 11:02:50|18920.98|18920.98|18920.98|18920.98|18920.98|18920.98|18920.98|18920.98|0
1620385420000|2021-05-07 11:03:40|18920.08|18920.08|18920.08|18920.08|18920.08|18920.08|18920.08|18920.08|0
1620385430000|2021-05-07 11:03:50|18920.98|18920.98|18915.96|18915.96|18920.98|18920.98|18915.96|18915.96|0
1620385440000|2021-05-07 11:04:00|18915.15|18915.15|18911.03|18911.03|18915.15|18915.15|18911.03|18911.03|0
1620385460000|2021-05-07 11:04:20|18910.12|18910.12|18910.12|18910.12|18910.12|18910.12|18910.12|18910.12|0
1620385470000|2021-05-07 11:04:30|18909.72|18909.72|18909.72|18909.72|18909.72|18909.72|18909.72|18909.72|0
1620385480000|2021-05-07 11:04:40|18908.91|18908.91|18908.91|18908.91|18908.91|18908.91|18908.91|18908.91|0
1620385490000|2021-05-07 11:04:50|18909.46|18909.46|18909.46|18909.46|18909.46|18909.46|18909.46|18909.46|0
1620385500000|2021-05-07 11:05:00|18912.17|18912.17|18911.84|18911.84|18912.17|18912.17|18911.62|18911.62|0
1620385510000|2021-05-07 11:05:10|18912.64|18912.64|18911.03|18911.03|18912.64|18912.64|18911.03|18911.03|0
1620385520000|2021-05-07 11:05:20|18910.23|18910.23|18893.56|18893.56|18910.23|18910.23|18893.56|18893.56|0
1620385540000|2021-05-07 11:05:40|18892.15|18892.15|18892.15|18892.15|18892.15|18892.15|18892.15|18892.15|0
1620385550000|2021-05-07 11:05:50|18891.64|18891.64|18890.32|18890.32|18891.64|18891.64|18890.32|18890.32|0
1620385560000|2021-05-07 11:06:00|18889.51|18889.51|18889.51|18889.51|18889.51|18889.51|18889.51|18889.51|0
1620385580000|2021-05-07 11:06:20|18889.31|18889.31|18889.31|18889.31|18889.31|18889.31|18889.31|18889.31|0
1620385590000|2021-05-07 11:06:30|18888.9|18888.9|18888.9|18888.9|18888.9|18888.9|18888.9|18888.9|0
1620385620000|2021-05-07 11:07:00|18887.88|18887.88|18886.07|18886.07|18887.88|18887.88|18884.66|18884.66|0
1620385630000|2021-05-07 11:07:10|18885.63|18885.63|18885.63|18885.63|18885.63|18885.63|18885.63|18885.63|0
1620385640000|2021-05-07 11:07:20|18886.04|18886.04|18885.22|18885.22|18886.24|18886.24|18885.22|18885.22|0
1620385650000|2021-05-07 11:07:30|18884.73|18884.73|18884.73|18884.73|18884.73|18884.73|18883.83|18883.83|0
1620385670000|2021-05-07 11:07:50|18884.51|18884.51|18883.61|18883.61|18884.51|18884.51|18883.61|18883.61|0
1620385680000|2021-05-07 11:08:00|18882.7|18882.7|18881.29|18881.29|18882.7|18882.7|18881.29|18881.29|0
1620385710000|2021-05-07 11:08:30|18880.48|18880.48|18880.48|18880.48|18880.48|18880.48|18880.48|18880.48|0
1620385740000|2021-05-07 11:09:00|18881.29|18881.29|18881.29|18881.29|18881.29|18881.29|18881.29|18881.29|0
1620385750000|2021-05-07 11:09:10|18880.48|18880.48|18880.48|18880.48|18880.48|18880.48|18880.48|18880.48|0
1620385770000|2021-05-07 11:09:30|18880.99|18880.99|18880.99|18880.99|18880.99|18880.99|18880.99|18880.99|0
1620385810000|2021-05-07 11:10:10|18880.09|18880.09|18880.09|18880.09|18880.09|18880.09|18880.09|18880.09|0
1620385830000|2021-05-07 11:10:30|18881.51|18881.51|18881.51|18881.51|18881.51|18881.51|18881.51|18881.51|0
1620385860000|2021-05-07 11:11:00|18883.31|18883.31|18884.21|18884.21|18884.21|18884.21|18883.31|18883.31|0
1620385870000|2021-05-07 11:11:10|18885.83|18885.83|18887.79|18887.79|18888.6|18888.6|18885.83|18885.83|0
1620385880000|2021-05-07 11:11:20|18886.98|18886.98|18886.98|18886.98|18886.98|18886.98|18886.98|18886.98|0
1620385910000|2021-05-07 11:11:50|18886.08|18886.08|18885.18|18885.18|18886.08|18886.08|18885.18|18885.18|0
1620385920000|2021-05-07 11:12:00|18883.64|18883.64|18883.13|18883.13|18883.64|18883.64|18883.13|18883.13|0
1620385960000|2021-05-07 11:12:40|18883.94|18883.94|18883.94|18883.94|18883.94|18883.94|18883.94|18883.94|0
1620385970000|2021-05-07 11:12:50|18882.91|18882.91|18876.63|18876.63|18882.91|18882.91|18876.63|18876.63|0
1620385980000|2021-05-07 11:13:00|18876.14|18876.14|18870.31|18870.31|18876.14|18876.14|18870.31|18870.31|0
1620385990000|2021-05-07 11:13:10|18871.11|18871.11|18871.11|18871.11|18871.11|18871.11|18871.11|18871.11|0
1620386000000|2021-05-07 11:13:20|18870.89|18870.89|18870.89|18870.89|18870.89|18870.89|18870.89|18870.89|0
1620386010000|2021-05-07 11:13:30|18872.31|18872.31|18873.21|18873.21|18873.21|18873.21|18872.31|18872.31|0
1620386020000|2021-05-07 11:13:40|18874.82|18874.82|18874.82|18874.82|18874.82|18874.82|18874.82|18874.82|0
1620386070000|2021-05-07 11:14:30|18875.33|18875.33|18875.84|18875.84|18875.84|18875.84|18875.33|18875.33|0
1620386090000|2021-05-07 11:14:50|18874.94|18874.94|18874.94|18874.94|18874.94|18874.94|18874.94|18874.94|0
1620386100000|2021-05-07 11:15:00|18873.92|18873.92|18873.92|18873.92|18873.92|18873.92|18873.92|18873.92|0
1620386130000|2021-05-07 11:15:30|18873.02|18873.02|18872.41|18872.41|18873.02|18873.02|18872.41|18872.41|0
1620386150000|2021-05-07 11:15:50|18871.5|18871.5|18871.5|18871.5|18871.5|18871.5|18871.5|18871.5|0
1620386170000|2021-05-07 11:16:10|18870.95|18870.95|18869.89|18869.89|18871.5|18871.5|18869.89|18869.89|0
1620386180000|2021-05-07 11:16:20|18871.7|18871.7|18869.89|18869.89|18871.7|18871.7|18869.89|18869.89|0
1620386210000|2021-05-07 11:16:50|18871.31|18871.31|18871.31|18871.31|18871.31|18871.31|18871.31|18871.31|0
1620386250000|2021-05-07 11:17:30|18872.72|18872.72|18872.72|18872.72|18872.72|18872.72|18872.72|18872.72|0
1620386270000|2021-05-07 11:17:50|18867.15|18867.15|18865.54|18865.54|18867.15|18867.15|18864.63|18864.63|0
1620386280000|2021-05-07 11:18:00|18866.03|18866.03|18863.61|18863.61|18866.03|18866.03|18863.51|18863.51|0
1620386300000|2021-05-07 11:18:20|18863.4|18863.4|18863.4|18863.4|18863.4|18863.4|18863.4|18863.4|0
1620386310000|2021-05-07 11:18:30|18864.31|18864.31|18863.4|18863.4|18864.31|18864.31|18862.5|18862.5|0
1620386320000|2021-05-07 11:18:40|18864.38|18864.38|18862.61|18862.61|18865.31|18865.31|18862.61|18862.61|0
1620386330000|2021-05-07 11:18:50|18861.63|18861.63|18861.63|18861.63|18861.63|18861.63|18861.63|18861.63|0
1620386340000|2021-05-07 11:19:00|18861.12|18861.12|18863.08|18863.08|18863.08|18863.08|18861.12|18861.12|0
1620386350000|2021-05-07 11:19:10|18862.56|18862.56|18862.56|18862.56|18862.56|18862.56|18862.56|18862.56|0
1620386360000|2021-05-07 11:19:20|18863.54|18863.54|18863.54|18863.54|18863.54|18863.54|18863.54|18863.54|0
1620386370000|2021-05-07 11:19:30|18865.08|18865.08|18866.62|18866.62|18866.62|18866.62|18865.08|18865.08|0
1620386380000|2021-05-07 11:19:40|18867.13|18867.13|18868.03|18868.03|18868.03|18868.03|18867.13|18867.13|0
1620386390000|2021-05-07 11:19:50|18867.05|18867.05|18867.05|18867.05|18867.05|18867.05|18867.05|18867.05|0
1620386400000|2021-05-07 11:20:00|18866.56|18866.56|18865.54|18865.54|18866.56|18866.56|18865.54|18865.54|0
1620386420000|2021-05-07 11:20:20|18864.64|18864.64|18864.64|18864.64|18864.64|18864.64|18864.64|18864.64|0
1620386440000|2021-05-07 11:20:40|18864.12|18864.12|18864.12|18864.12|18864.12|18864.12|18864.12|18864.12|0
1620386490000|2021-05-07 11:21:30|18862.32|18862.32|18863.22|18863.22|18863.22|18863.22|18862.32|18862.32|0
1620386520000|2021-05-07 11:22:00|18864.64|18864.64|18867.78|18867.78|18870.2|18870.2|18864.64|18864.64|0
1620386540000|2021-05-07 11:22:20|18870.61|18870.61|18870.61|18870.61|18870.61|18870.61|18870.61|18870.61|0
1620386550000|2021-05-07 11:22:30|18871.01|18871.01|18871.01|18871.01|18871.01|18871.01|18871.01|18871.01|0
1620386570000|2021-05-07 11:22:50|18871.82|18871.82|18871.82|18871.82|18871.82|18871.82|18871.82|18871.82|0
1620386580000|2021-05-07 11:23:00|18870.92|18870.92|18870.92|18870.92|18870.92|18870.92|18870.92|18870.92|0
1620386600000|2021-05-07 11:23:20|18870.43|18870.43|18871.92|18871.92|18871.92|18871.92|18870.43|18870.43|0
1620386620000|2021-05-07 11:23:40|18868.69|18868.69|18868.69|18868.69|18869.5|18869.5|18867.08|18867.08|0
1620386630000|2021-05-07 11:23:50|18869.5|18869.5|18869.5|18869.5|18869.5|18869.5|18869.5|18869.5|0
1620386640000|2021-05-07 11:24:00|18871.31|18871.31|18872.33|18872.33|18872.33|18872.33|18871.31|18871.31|0
1620386650000|2021-05-07 11:24:10|18870.53|18870.53|18870.53|18870.53|18870.53|18870.53|18870.53|18870.53|0
1620386690000|2021-05-07 11:24:50|18869.62|18869.62|18868.71|18868.71|18869.62|18869.62|18868.71|18868.71|0
1620386700000|2021-05-07 11:25:00|18869.73|18869.73|18869.73|18869.73|18869.73|18869.73|18869.73|18869.73|0
1620386710000|2021-05-07 11:25:10|18869.53|18869.53|18869.53|18869.53|18869.53|18869.53|18869.53|18869.53|0
1620386730000|2021-05-07 11:25:30|18870.43|18870.43|18870.43|18870.43|18870.43|18870.43|18870.43|18870.43|0
1620386740000|2021-05-07 11:25:40|18869.53|18869.53|18866.89|18866.89|18869.53|18869.53|18866.89|18866.89|0
1620386750000|2021-05-07 11:25:50|18865.99|18865.99|18865.99|18865.99|18865.99|18865.99|18865.99|18865.99|0
1620386760000|2021-05-07 11:26:00|18865.09|18865.09|18864.01|18864.01|18865.31|18865.31|18864.01|18864.01|0
1620386770000|2021-05-07 11:26:10|18863.2|18863.2|18863.2|18863.2|18863.2|18863.2|18863.2|18863.2|0
1620386820000|2021-05-07 11:27:00|18861.79|18861.79|18861.79|18861.79|18861.79|18861.79|18861.79|18861.79|0
1620386830000|2021-05-07 11:27:10|18862.77|18862.77|18863.26|18863.26|18863.26|18863.26|18862.77|18862.77|0
1620386840000|2021-05-07 11:27:20|18864.67|18864.67|18867.38|18867.38|18867.38|18867.38|18864.67|18864.67|0
1620386870000|2021-05-07 11:27:50|18868.79|18868.79|18868.79|18868.79|18868.79|18868.79|18868.79|18868.79|0
1620386880000|2021-05-07 11:28:00|18866.99|18866.99|18866.99|18866.99|18866.99|18866.99|18866.99|18866.99|0
1620386950000|2021-05-07 11:29:10|18866.09|18866.09|18866.09|18866.09|18866.09|18866.09|18866.09|18866.09|0
1620387000000|2021-05-07 11:30:00|18867.5|18867.5|18867.5|18867.5|18867.5|18867.5|18867.5|18867.5|0
1620387010000|2021-05-07 11:30:10|18868.31|18868.31|18867.28|18867.28|18868.31|18868.31|18867.28|18867.28|0
1620387020000|2021-05-07 11:30:20|18867.49|18867.49|18869.1|18869.1|18869.1|18869.1|18867.49|18867.49|0
1620387050000|2021-05-07 11:30:50|18870.71|18870.71|18873.13|18873.13|18873.13|18873.13|18870.71|18870.71|0
1620387060000|2021-05-07 11:31:00|18874.03|18874.03|18876.24|18876.24|18876.24|18876.24|18874.03|18874.03|0
1620387070000|2021-05-07 11:31:10|18874.19|18874.19|18872.14|18872.14|18874.19|18874.19|18872.14|18872.14|0
1620387080000|2021-05-07 11:31:20|18871.63|18871.63|18872.4|18872.4|18872.4|18872.4|18871.63|18871.63|0
1620387110000|2021-05-07 11:31:50|18870.79|18870.79|18865.8|18865.8|18870.79|18870.79|18865.8|18865.8|0
1620387120000|2021-05-07 11:32:00|18866.21|18866.21|18864.56|18864.56|18866.21|18866.21|18864.56|18864.56|0
1620387130000|2021-05-07 11:32:10|18863.79|18863.79|18862.37|18862.37|18863.79|18863.79|18861.88|18861.88|0
1620387140000|2021-05-07 11:32:20|18861.35|18861.35|18862.15|18862.15|18862.15|18862.15|18861.35|18861.35|0
1620387150000|2021-05-07 11:32:30|18860.74|18860.74|18857.01|18857.01|18860.74|18860.74|18857.01|18857.01|0
1620387190000|2021-05-07 11:33:10|18857.5|18857.5|18859.11|18859.11|18859.11|18859.11|18857.5|18857.5|0
1620387220000|2021-05-07 11:33:40|18858.89|18858.89|18858.89|18858.89|18858.89|18858.89|18858.89|18858.89|0
1620387230000|2021-05-07 11:33:50|18858.34|18858.34|18858.34|18858.34|18858.34|18858.34|18858.34|18858.34|0
1620387250000|2021-05-07 11:34:10|18859.37|18859.37|18859.49|18859.49|18860.39|18860.39|18859.37|18859.37|0
1620387260000|2021-05-07 11:34:20|18860.29|18860.29|18861.1|18861.1|18861.1|18861.1|18860.29|18860.29|0
1620387300000|2021-05-07 11:35:00|18859.69|18859.69|18858.27|18858.27|18859.69|18859.69|18858.27|18858.27|0
1620387350000|2021-05-07 11:35:50|18857.37|18857.37|18857.37|18857.37|18857.37|18857.37|18857.37|18857.37|0
1620387400000|2021-05-07 11:36:40|18856.34|18856.34|18856.34|18856.34|18856.34|18856.34|18856.34|18856.34|0
1620387410000|2021-05-07 11:36:50|18855.32|18855.32|18855.32|18855.32|18855.32|18855.32|18855.32|18855.32|0
1620387440000|2021-05-07 11:37:20|18854.77|18854.77|18854.77|18854.77|18854.77|18854.77|18854.77|18854.77|0
1620387460000|2021-05-07 11:37:40|18853.74|18853.74|18853.74|18853.74|18853.74|18853.74|18853.74|18853.74|0
1620387480000|2021-05-07 11:38:00|18853.54|18853.54|18853.05|18853.05|18853.54|18853.54|18852.56|18852.56|0
1620387500000|2021-05-07 11:38:20|18854.86|18854.86|18854.86|18854.86|18854.86|18854.86|18854.86|18854.86|0
1620387520000|2021-05-07 11:38:40|18854.65|18854.65|18855.68|18855.68|18855.68|18855.68|18854.65|18854.65|0
1620387600000|2021-05-07 11:40:00|18858.51|18858.51|18858.51|18858.51|18858.51|18858.51|18858.51|18858.51|0
1620387620000|2021-05-07 11:40:20|18857.96|18857.96|18857.96|18857.96|18857.96|18857.96|18857.96|18857.96|0
1620387630000|2021-05-07 11:40:30|18859.37|18859.37|18860.79|18860.79|18860.79|18860.79|18859.37|18859.37|0
1620387640000|2021-05-07 11:40:40|18859.37|18859.37|18859.37|18859.37|18859.37|18859.37|18859.37|18859.37|0
1620387670000|2021-05-07 11:41:10|18856.54|18856.54|18856.54|18856.54|18856.54|18856.54|18856.54|18856.54|0
1620387680000|2021-05-07 11:41:20|18857.05|18857.05|18857.05|18857.05|18857.05|18857.05|18857.05|18857.05|0
1620387700000|2021-05-07 11:41:40|18856.54|18856.54|18856.54|18856.54|18856.54|18856.54|18856.54|18856.54|0
1620387710000|2021-05-07 11:41:50|18856.03|18856.03|18856.03|18856.03|18856.03|18856.03|18856.03|18856.03|0
1620387720000|2021-05-07 11:42:00|18854.62|18854.62|18854.62|18854.62|18854.62|18854.62|18854.62|18854.62|0
1620387760000|2021-05-07 11:42:40|18854.82|18854.82|18854.82|18854.82|18854.82|18854.82|18854.82|18854.82|0
1620387780000|2021-05-07 11:43:00|18853.92|18853.92|18855.33|18855.33|18855.33|18855.33|18853.92|18853.92|0
1620387800000|2021-05-07 11:43:20|18856.23|18856.23|18856.23|18856.23|18856.23|18856.23|18856.23|18856.23|0
1620387810000|2021-05-07 11:43:30|18856.03|18856.03|18862.36|18862.36|18862.36|18862.36|18856.03|18856.03|0
1620387820000|2021-05-07 11:43:40|18862.91|18862.91|18867.15|18867.15|18867.15|18867.15|18862.91|18862.91|0
1620387830000|2021-05-07 11:43:50|18868.05|18868.05|18868.05|18868.05|18868.05|18868.05|18868.05|18868.05|0
1620387840000|2021-05-07 11:44:00|18868.56|18868.56|18868.56|18868.56|18868.56|18868.56|18868.56|18868.56|0
1620387880000|2021-05-07 11:44:40|18869.37|18869.37|18870.35|18870.35|18870.35|18870.35|18869.37|18869.37|0
1620387900000|2021-05-07 11:45:00|18869.86|18869.86|18869.86|18869.86|18869.86|18869.86|18869.86|18869.86|0
1620387910000|2021-05-07 11:45:10|18869.35|18869.35|18869.35|18869.35|18869.35|18869.35|18869.35|18869.35|0
1620387920000|2021-05-07 11:45:20|18870.76|18870.76|18870.76|18870.76|18870.76|18870.76|18870.76|18870.76|0
1620387970000|2021-05-07 11:46:10|18870.27|18870.27|18871.66|18871.66|18871.66|18871.66|18869.78|18869.78|0
1620387980000|2021-05-07 11:46:20|18872.18|18872.18|18872.18|18872.18|18872.18|18872.18|18872.18|18872.18|0
1620387990000|2021-05-07 11:46:30|18872.98|18872.98|18872.98|18872.98|18872.98|18872.98|18872.98|18872.98|0
1620388010000|2021-05-07 11:46:50|18872.78|18872.78|18872.98|18872.98|18872.98|18872.98|18872.78|18872.78|0
1620388020000|2021-05-07 11:47:00|18874.79|18874.79|18874.79|18874.79|18874.99|18874.99|18874.58|18874.58|0
1620388030000|2021-05-07 11:47:10|18876.59|18876.59|18876.59|18876.59|18876.59|18876.59|18876.59|18876.59|0
1620388050000|2021-05-07 11:47:30|18876.1|18876.1|18876.1|18876.1|18876.1|18876.1|18876.1|18876.1|0
1620388080000|2021-05-07 11:48:00|18875.3|18875.3|18875.3|18875.3|18875.3|18875.3|18875.3|18875.3|0
1620388090000|2021-05-07 11:48:10|18874.78|18874.78|18874.78|18874.78|18874.78|18874.78|18874.78|18874.78|0
1620388100000|2021-05-07 11:48:20|18873.37|18873.37|18872.88|18872.88|18873.37|18873.37|18872.88|18872.88|0
1620388110000|2021-05-07 11:48:30|18870.17|18870.17|18872.15|18872.15|18872.15|18872.15|18870.17|18870.17|0
1620388160000|2021-05-07 11:49:20|18871.25|18871.25|18869.83|18869.83|18871.25|18871.25|18869.83|18869.83|0
1620388170000|2021-05-07 11:49:30|18868.85|18868.85|18868.85|18868.85|18868.85|18868.85|18868.85|18868.85|0
1620388180000|2021-05-07 11:49:40|18867.83|18867.83|18866.93|18866.93|18867.83|18867.83|18866.93|18866.93|0
1620388190000|2021-05-07 11:49:50|18867.13|18867.13|18867.13|18867.13|18867.13|18867.13|18867.13|18867.13|0
1620388200000|2021-05-07 11:50:00|18867.33|18867.33|18867.33|18867.33|18867.82|18867.82|18866.84|18866.84|0
1620388230000|2021-05-07 11:50:30|18866.52|18866.52|18866.52|18866.52|18866.52|18866.52|18866.52|18866.52|0
1620388250000|2021-05-07 11:50:50|18867.13|18867.13|18866.64|18866.64|18867.13|18867.13|18866.64|18866.64|0
1620388260000|2021-05-07 11:51:00|18865.74|18865.74|18865.74|18865.74|18865.74|18865.74|18865.74|18865.74|0
1620388270000|2021-05-07 11:51:10|18865.94|18865.94|18867.59|18867.59|18867.59|18867.59|18865.94|18865.94|0
1620388280000|2021-05-07 11:51:20|18867.04|18867.04|18867.04|18867.04|18867.04|18867.04|18867.04|18867.04|0
1620388300000|2021-05-07 11:51:40|18866.14|18866.14|18865.24|18865.24|18866.14|18866.14|18865.24|18865.24|0
1620388310000|2021-05-07 11:51:50|18865.73|18865.73|18867.83|18867.83|18867.83|18867.83|18865.73|18865.73|0
1620388330000|2021-05-07 11:52:10|18868.73|18868.73|18868.18|18868.18|18868.73|18868.73|18868.18|18868.18|0
1620388340000|2021-05-07 11:52:20|18869.6|18869.6|18869.6|18869.6|18869.6|18869.6|18869.6|18869.6|0
1620388350000|2021-05-07 11:52:30|18868.45|18868.45|18866.32|18866.32|18868.45|18868.45|18866.32|18866.32|0
1620388360000|2021-05-07 11:52:40|18865.42|18865.42|18865.42|18865.42|18865.42|18865.42|18865.42|18865.42|0
1620388370000|2021-05-07 11:52:50|18864.9|18864.9|18864.9|18864.9|18864.9|18864.9|18864.9|18864.9|0
1620388390000|2021-05-07 11:53:10|18866.05|18866.05|18868.1|18868.1|18868.1|18868.1|18866.05|18866.05|0
1620388400000|2021-05-07 11:53:20|18867.59|18867.59|18867.08|18867.08|18867.59|18867.59|18867.08|18867.08|0
1620388430000|2021-05-07 11:53:50|18867.88|18867.88|18867.88|18867.88|18867.88|18867.88|18867.88|18867.88|0
1620388460000|2021-05-07 11:54:20|18866.98|18866.98|18866.98|18866.98|18866.98|18866.98|18866.98|18866.98|0
1620388500000|2021-05-07 11:55:00|18868.13|18868.13|18868.13|18868.13|18868.13|18868.13|18868.13|18868.13|0
1620388520000|2021-05-07 11:55:20|18868.74|18868.74|18868.74|18868.74|18868.74|18868.74|18868.74|18868.74|0
1620388550000|2021-05-07 11:55:50|18870.35|18870.35|18870.35|18870.35|18870.35|18870.35|18870.35|18870.35|0
1620388560000|2021-05-07 11:56:00|18869.45|18869.45|18873.97|18873.97|18873.97|18873.97|18869.45|18869.45|0
1620388610000|2021-05-07 11:56:50|18872.32|18872.32|18872.83|18872.83|18872.83|18872.83|18872.32|18872.32|0
1620388620000|2021-05-07 11:57:00|18873.35|18873.35|18873.35|18873.35|18873.35|18873.35|18873.35|18873.35|0
1620388630000|2021-05-07 11:57:10|18871.54|18871.54|18871.54|18871.54|18871.54|18871.54|18871.54|18871.54|0
1620388640000|2021-05-07 11:57:20|18872.96|18872.96|18875.79|18875.79|18875.79|18875.79|18872.96|18872.96|0
1620388650000|2021-05-07 11:57:30|18874.37|18874.37|18876.02|18876.02|18876.02|18876.02|18874.37|18874.37|0
1620388660000|2021-05-07 11:57:40|18875.47|18875.47|18875.47|18875.47|18875.47|18875.47|18875.47|18875.47|0
1620388700000|2021-05-07 11:58:20|18875.98|18875.98|18878.01|18878.01|18878.01|18878.01|18875.98|18875.98|0
1620388720000|2021-05-07 11:58:40|18878.52|18878.52|18880.32|18880.32|18880.32|18880.32|18878.52|18878.52|0
1620388730000|2021-05-07 11:58:50|18881.74|18881.74|18881.74|18881.74|18881.74|18881.74|18881.74|18881.74|0
1620388740000|2021-05-07 11:59:00|18880.13|18880.13|18893.87|18893.87|18893.87|18893.87|18880.13|18880.13|0
1620388750000|2021-05-07 11:59:10|18894.97|18894.97|18895.65|18895.65|18895.87|18895.87|18894.97|18894.97|0
1620388760000|2021-05-07 11:59:20|18897.26|18897.26|18897.26|18897.26|18897.26|18897.26|18897.26|18897.26|0
1620388770000|2021-05-07 11:59:30|18898.41|18898.41|18897.31|18897.31|18898.41|18898.41|18897.31|18897.31|0
1620388780000|2021-05-07 11:59:40|18897.8|18897.8|18897.8|18897.8|18897.8|18897.8|18897.8|18897.8|0
1620388790000|2021-05-07 11:59:50|18896.7|18896.7|18896.7|18896.7|18896.7|18896.7|18896.7|18896.7|0
1620388800000|2021-05-07 12:00:00|18899.53|18899.53|18899.53|18899.53|18899.53|18899.53|18899.53|18899.53|0
1620388810000|2021-05-07 12:00:10|18899.22|18899.22|18899.22|18899.22|18899.22|18899.22|18899.22|18899.22|0
1620388860000|2021-05-07 12:01:00|18898.66|18898.66|18899.33|18899.33|18899.33|18899.33|18898.66|18898.66|0
1620388870000|2021-05-07 12:01:10|18900.74|18900.74|18900.74|18900.74|18900.74|18900.74|18900.74|18900.74|0
1620388890000|2021-05-07 12:01:30|18901.62|18901.62|18902.75|18902.75|18902.75|18902.75|18901.62|18901.62|0
1620388900000|2021-05-07 12:01:40|18903.55|18903.55|18903.55|18903.55|18903.55|18903.55|18903.55|18903.55|0
1620388910000|2021-05-07 12:01:50|18903.75|18903.75|18903.75|18903.75|18903.75|18903.75|18903.75|18903.75|0
1620388970000|2021-05-07 12:02:50|18903.24|18903.24|18901.83|18901.83|18903.24|18903.24|18901.83|18901.83|0
1620388980000|2021-05-07 12:03:00|18899.53|18899.53|18898.55|18898.55|18899.53|18899.53|18898.55|18898.55|0
1620388990000|2021-05-07 12:03:10|18899.53|18899.53|18899.53|18899.53|18899.53|18899.53|18899.53|18899.53|0
1620389010000|2021-05-07 12:03:30|18898.38|18898.38|18899.48|18899.48|18899.48|18899.48|18898.38|18898.38|0
1620389020000|2021-05-07 12:03:40|18898.06|18898.06|18895.76|18895.76|18898.06|18898.06|18895.76|18895.76|0
1620389030000|2021-05-07 12:03:50|18894.78|18894.78|18894.78|18894.78|18894.78|18894.78|18894.78|18894.78|0
1620389040000|2021-05-07 12:04:00|18893.88|18893.88|18893.88|18893.88|18893.88|18893.88|18893.88|18893.88|0
1620389060000|2021-05-07 12:04:20|18894.86|18894.86|18894.86|18894.86|18894.86|18894.86|18894.31|18894.31|0
1620389070000|2021-05-07 12:04:30|18893.96|18893.96|18886.32|18886.32|18893.96|18893.96|18886.32|18886.32|0
1620389080000|2021-05-07 12:04:40|18885.77|18885.77|18884.77|18884.77|18885.77|18885.77|18884.74|18884.74|0
1620389100000|2021-05-07 12:05:00|18887.07|18887.07|18887.07|18887.07|18887.07|18887.07|18887.07|18887.07|0
1620389120000|2021-05-07 12:05:20|18887.62|18887.62|18888.64|18888.64|18888.64|18888.64|18887.62|18887.62|0
1620389130000|2021-05-07 12:05:30|18889.45|18889.45|18894.69|18894.69|18894.69|18894.69|18889.45|18889.45|0
1620389160000|2021-05-07 12:06:00|18895.59|18895.59|18897.24|18897.24|18897.24|18897.24|18895.59|18895.59|0
1620389190000|2021-05-07 12:06:30|18896.69|18896.69|18895.79|18895.79|18896.69|18896.69|18895.79|18895.79|0
1620389200000|2021-05-07 12:06:40|18894.38|18894.38|18894.38|18894.38|18894.38|18894.38|18894.38|18894.38|0
1620389220000|2021-05-07 12:07:00|18893.83|18893.83|18893.42|18893.42|18893.83|18893.83|18893.42|18893.42|0
1620389250000|2021-05-07 12:07:30|18894.96|18894.96|18894.96|18894.96|18894.96|18894.96|18894.96|18894.96|0
1620389260000|2021-05-07 12:07:40|18892.13|18892.13|18892.13|18892.13|18892.13|18892.13|18892.13|18892.13|0
1620389280000|2021-05-07 12:08:00|18891.62|18891.62|18891.62|18891.62|18891.62|18891.62|18891.62|18891.62|0
1620389290000|2021-05-07 12:08:10|18891.82|18891.82|18891.82|18891.82|18891.82|18891.82|18891.82|18891.82|0
1620389310000|2021-05-07 12:08:30|18891.38|18891.38|18891.38|18891.38|18891.38|18891.38|18891.38|18891.38|0
1620389340000|2021-05-07 12:09:00|18891.93|18891.93|18891.93|18891.93|18891.93|18891.93|18891.93|18891.93|0
1620389370000|2021-05-07 12:09:30|18890.51|18890.51|18890.51|18890.51|18890.51|18890.51|18890.51|18890.51|0
1620389400000|2021-05-07 12:10:00|18889.96|18889.96|18887.75|18887.75|18889.96|18889.96|18887.75|18887.75|0
1620389410000|2021-05-07 12:10:10|18887.24|18887.24|18889.2|18889.2|18889.2|18889.2|18887.24|18887.24|0
1620389440000|2021-05-07 12:10:40|18888.71|18888.71|18884.55|18884.55|18888.71|18888.71|18884.55|18884.55|0
1620389450000|2021-05-07 12:10:50|18884.04|18884.04|18884.04|18884.04|18884.04|18884.04|18884.04|18884.04|0
1620389470000|2021-05-07 12:11:10|18885.02|18885.02|18886.41|18886.41|18886.41|18886.41|18885.02|18885.02|0
1620389500000|2021-05-07 12:11:40|18885.6|18885.6|18884.19|18884.19|18885.6|18885.6|18884.19|18884.19|0
1620389510000|2021-05-07 12:11:50|18882.72|18882.72|18882.72|18882.72|18882.72|18882.72|18882.72|18882.72|0
1620389560000|2021-05-07 12:12:40|18881.82|18881.82|18882.11|18882.11|18883.52|18883.52|18881.82|18881.82|0
1620389570000|2021-05-07 12:12:50|18883.52|18883.52|18883.52|18883.52|18883.52|18883.52|18883.52|18883.52|0
1620389600000|2021-05-07 12:13:20|18884.43|18884.43|18884.43|18884.43|18884.43|18884.43|18884.43|18884.43|0
1620389620000|2021-05-07 12:13:40|18883.45|18883.45|18883.45|18883.45|18883.45|18883.45|18883.45|18883.45|0
1620389630000|2021-05-07 12:13:50|18884.35|18884.35|18884.35|18884.35|18884.35|18884.35|18884.35|18884.35|0
1620389640000|2021-05-07 12:14:00|18883.37|18883.37|18883.37|18883.37|18883.37|18883.37|18883.37|18883.37|0
1620389670000|2021-05-07 12:14:30|18882.93|18882.93|18882.93|18882.93|18883.42|18883.42|18882.93|18882.93|0
1620389680000|2021-05-07 12:14:40|18884.89|18884.89|18885.38|18885.38|18885.38|18885.38|18884.89|18884.89|0
1620389720000|2021-05-07 12:15:20|18885.16|18885.16|18885.16|18885.16|18885.16|18885.16|18885.16|18885.16|0
1620389760000|2021-05-07 12:16:00|18886.06|18886.06|18886.06|18886.06|18886.06|18886.06|18886.06|18886.06|0
1620389770000|2021-05-07 12:16:10|18886.87|18886.87|18886.87|18886.87|18886.87|18886.87|18886.87|18886.87|0
1620389790000|2021-05-07 12:16:30|18888.48|18888.48|18888.48|18888.48|18888.48|18888.48|18888.48|18888.48|0
1620389820000|2021-05-07 12:17:00|18889.03|18889.03|18889.03|18889.03|18889.03|18889.03|18889.03|18889.03|0
1620389840000|2021-05-07 12:17:20|18889.83|18889.83|18886.38|18886.38|18889.83|18889.83|18886.38|18886.38|0
1620389870000|2021-05-07 12:17:50|18887.53|18887.53|18887.53|18887.53|18887.53|18887.53|18887.53|18887.53|0
1620389880000|2021-05-07 12:18:00|18888.68|18888.68|18888.68|18888.68|18888.68|18888.68|18888.68|18888.68|0
1620389920000|2021-05-07 12:18:40|18888.17|18888.17|18886.24|18886.24|18888.17|18888.17|18886.24|18886.24|0
1620389930000|2021-05-07 12:18:50|18886.76|18886.76|18886.76|18886.76|18886.76|18886.76|18886.76|18886.76|0
1620389940000|2021-05-07 12:19:00|18887.42|18887.42|18887.42|18887.42|18887.42|18887.42|18887.42|18887.42|0
1620389950000|2021-05-07 12:19:10|18888.3|18888.3|18888.3|18888.3|18888.3|18888.3|18888.3|18888.3|0
1620389970000|2021-05-07 12:19:30|18888.85|18888.85|18888.85|18888.85|18888.85|18888.85|18888.85|18888.85|0
1620389980000|2021-05-07 12:19:40|18889.29|18889.29|18889.29|18889.29|18889.29|18889.29|18889.29|18889.29|0
1620390000000|2021-05-07 12:20:00|18890.19|18890.19|18890.19|18890.19|18890.19|18890.19|18890.19|18890.19|0
1620390040000|2021-05-07 12:20:40|18889.75|18889.75|18889.53|18889.53|18889.75|18889.75|18889.53|18889.53|0
1620390050000|2021-05-07 12:20:50|18888.12|18888.12|18888.12|18888.12|18888.12|18888.12|18888.12|18888.12|0
1620390060000|2021-05-07 12:21:00|18887.57|18887.57|18888.59|18888.59|18888.59|18888.59|18887.57|18887.57|0
1620390070000|2021-05-07 12:21:10|18887.79|18887.79|18886.17|18886.17|18887.79|18887.79|18886.17|18886.17|0
1620390080000|2021-05-07 12:21:20|18884.93|18884.93|18882.39|18882.39|18884.93|18884.93|18882.39|18882.39|0
1620390090000|2021-05-07 12:21:30|18882.9|18882.9|18881.87|18881.87|18883.34|18883.34|18881.87|18881.87|0
1620390110000|2021-05-07 12:21:50|18881.32|18881.32|18881.32|18881.32|18881.32|18881.32|18881.32|18881.32|0
1620390140000|2021-05-07 12:22:20|18880.72|18880.72|18880.72|18880.72|18880.72|18880.72|18880.72|18880.72|0
1620390160000|2021-05-07 12:22:40|18879.81|18879.81|18879.61|18879.61|18879.81|18879.81|18879.61|18879.61|0
1620390190000|2021-05-07 12:23:10|18879.17|18879.17|18878.95|18878.95|18879.17|18879.17|18878.95|18878.95|0
1620390240000|2021-05-07 12:24:00|18879.85|18879.85|18881.27|18881.27|18881.27|18881.27|18879.85|18879.85|0
1620390260000|2021-05-07 12:24:20|18881.47|18881.47|18883.99|18883.99|18883.99|18883.99|18881.47|18881.47|0
1620390270000|2021-05-07 12:24:30|18884.54|18884.54|18885.54|18885.54|18885.54|18885.54|18884.54|18884.54|0
1620390280000|2021-05-07 12:24:40|18885.74|18885.74|18885.54|18885.54|18885.74|18885.74|18885.54|18885.54|0
1620390310000|2021-05-07 12:25:10|18884.13|18884.13|18884.13|18884.13|18884.13|18884.13|18884.13|18884.13|0
1620390340000|2021-05-07 12:25:40|18884.68|18884.68|18884.68|18884.68|18884.68|18884.68|18884.68|18884.68|0
1620390350000|2021-05-07 12:25:50|18885.58|18885.58|18885.29|18885.29|18885.58|18885.58|18885.29|18885.29|0
1620390360000|2021-05-07 12:26:00|18884.78|18884.78|18883.88|18883.88|18884.78|18884.78|18883.88|18883.88|0
1620390390000|2021-05-07 12:26:30|18882.73|18882.73|18882.73|18882.73|18882.73|18882.73|18882.73|18882.73|0
1620390430000|2021-05-07 12:27:10|18883.53|18883.53|18883.53|18883.53|18883.53|18883.53|18883.53|18883.53|0
1620390500000|2021-05-07 12:28:20|18883.13|18883.13|18881.71|18881.71|18883.13|18883.13|18881.71|18881.71|0
1620390510000|2021-05-07 12:28:30|18883.13|18883.13|18883.13|18883.13|18883.13|18883.13|18883.13|18883.13|0
1620390520000|2021-05-07 12:28:40|18884.03|18884.03|18883.13|18883.13|18884.54|18884.54|18883.13|18883.13|0
1620390530000|2021-05-07 12:28:50|18880.91|18880.91|18880.01|18880.01|18881.71|18881.71|18880.01|18880.01|0
1620390560000|2021-05-07 12:29:20|18879.11|18879.11|18879.11|18879.11|18879.11|18879.11|18879.11|18879.11|0
1620390570000|2021-05-07 12:29:30|18878.9|18878.9|18878.9|18878.9|18878.9|18878.9|18878.9|18878.9|0
1620390580000|2021-05-07 12:29:40|18879.81|18879.81|18879.81|18879.81|18879.81|18879.81|18879.81|18879.81|0
1620390590000|2021-05-07 12:29:50|18875.17|18875.17|18866|18866|18875.17|18875.17|18866|18866|0
1620390600000|2021-05-07 12:30:00|18865.1|18865.1|18856.25|18856.25|18867.36|18867.36|18856.25|18856.25|0
1620390610000|2021-05-07 12:30:10|18854.6|18854.6|18844.86|18844.86|18854.6|18854.6|18843.48|18843.48|0
1620390620000|2021-05-07 12:30:20|18843.96|18843.96|18843.35|18843.35|18843.96|18843.96|18843.35|18843.35|0
1620390630000|2021-05-07 12:30:30|18844.76|18844.76|18844.76|18844.76|18844.76|18844.76|18844.76|18844.76|0
1620390640000|2021-05-07 12:30:40|18843.11|18843.11|18843.11|18843.11|18844.92|18844.92|18843.11|18843.11|0
1620390650000|2021-05-07 12:30:50|18840.73|18840.73|18841.53|18841.53|18841.76|18841.76|18839.32|18839.32|0
1620390660000|2021-05-07 12:31:00|18842.02|18842.02|18840.06|18840.06|18842.23|18842.23|18839.26|18839.26|0
1620390670000|2021-05-07 12:31:10|18839.84|18839.84|18838.23|18838.23|18839.84|18839.84|18838.23|18838.23|0
1620390680000|2021-05-07 12:31:20|18836.82|18836.82|18835.65|18835.65|18836.82|18836.82|18835.01|18835.01|0
1620390700000|2021-05-07 12:31:40|18835.16|18835.16|18839.33|18839.33|18839.33|18839.33|18834.67|18834.67|0
1620390710000|2021-05-07 12:31:50|18840.75|18840.75|18841.3|18841.3|18841.3|18841.3|18840.75|18840.75|0
1620390720000|2021-05-07 12:32:00|18841.09|18841.09|18846.93|18846.93|18846.93|18846.93|18841.09|18841.09|0
1620390730000|2021-05-07 12:32:10|18847.34|18847.34|18843.2|18843.2|18847.34|18847.34|18843.2|18843.2|0
1620390740000|2021-05-07 12:32:20|18843|18843|18840.04|18840.04|18843|18843|18839.02|18839.02|0
1620390750000|2021-05-07 12:32:30|18841.46|18841.46|18844.65|18844.65|18844.65|18844.65|18841.46|18841.46|0
1620390760000|2021-05-07 12:32:40|18842.84|18842.84|18842.84|18842.84|18842.84|18842.84|18842.84|18842.84|0
1620390770000|2021-05-07 12:32:50|18841.43|18841.43|18840|18840|18841.43|18841.43|18840|18840|0
1620390790000|2021-05-07 12:33:10|18838.19|18838.19|18838.19|18838.19|18838.19|18838.19|18838.19|18838.19|0
1620390800000|2021-05-07 12:33:20|18842.43|18842.43|18838.19|18838.19|18842.43|18842.43|18838.19|18838.19|0
1620390810000|2021-05-07 12:33:30|18839.61|18839.61|18839.61|18839.61|18839.61|18839.61|18839.61|18839.61|0
1620390820000|2021-05-07 12:33:40|18838.8|18838.8|18837.19|18837.19|18838.8|18838.8|18837.19|18837.19|0
1620390830000|2021-05-07 12:33:50|18836.29|18836.29|18832.82|18832.82|18836.29|18836.29|18831.92|18831.92|0
1620390840000|2021-05-07 12:34:00|18830.4|18830.4|18828.61|18828.61|18830.4|18830.4|18828.61|18828.61|0
1620390850000|2021-05-07 12:34:10|18828.21|18828.21|18828.67|18828.67|18828.67|18828.67|18826.96|18826.96|0
1620390860000|2021-05-07 12:34:20|18829.48|18829.48|18829.48|18829.48|18829.48|18829.48|18829.48|18829.48|0
1620390880000|2021-05-07 12:34:40|18828.99|18828.99|18829.97|18829.97|18829.97|18829.97|18828.99|18828.99|0
1620390890000|2021-05-07 12:34:50|18830.87|18830.87|18832.97|18832.97|18832.97|18832.97|18830.87|18830.87|0
1620390900000|2021-05-07 12:35:00|18832.46|18832.46|18832.46|18832.46|18832.46|18832.46|18832.46|18832.46|0
1620390910000|2021-05-07 12:35:10|18831.48|18831.48|18846.98|18846.98|18846.98|18846.98|18831.48|18831.48|0
1620390920000|2021-05-07 12:35:20|18848.59|18848.59|18851.54|18851.54|18851.54|18851.54|18848.59|18848.59|0
1620390930000|2021-05-07 12:35:30|18852.83|18852.83|18853.85|18853.85|18853.85|18853.85|18852.83|18852.83|0
1620390940000|2021-05-07 12:35:40|18854.06|18854.06|18854.06|18854.06|18854.06|18854.06|18854.06|18854.06|0
1620390950000|2021-05-07 12:35:50|18855.86|18855.86|18856.76|18856.76|18856.76|18856.76|18855.86|18855.86|0
1620390960000|2021-05-07 12:36:00|18859.06|18859.06|18863.13|18863.13|18863.13|18863.13|18859.06|18859.06|0
1620390980000|2021-05-07 12:36:20|18865.96|18865.96|18868.91|18868.91|18868.91|18868.91|18865.96|18865.96|0
1620390990000|2021-05-07 12:36:30|18869.46|18869.46|18867.5|18867.5|18869.46|18869.46|18867.5|18867.5|0
1620391000000|2021-05-07 12:36:40|18868.65|18868.65|18872.89|18872.89|18872.89|18872.89|18868.65|18868.65|0
1620391020000|2021-05-07 12:37:00|18873.3|18873.3|18873.74|18873.74|18873.74|18873.74|18873.3|18873.3|0
1620391030000|2021-05-07 12:37:10|18875.21|18875.21|18878.53|18878.53|18878.53|18878.53|18875.21|18875.21|0
1620391060000|2021-05-07 12:37:40|18879.33|18879.33|18879.33|18879.33|18879.33|18879.33|18879.33|18879.33|0
1620391070000|2021-05-07 12:37:50|18882.92|18882.92|18898.38|18898.38|18898.38|18898.38|18882.92|18882.92|0
1620391080000|2021-05-07 12:38:00|18899.99|18899.99|18898.6|18898.6|18899.99|18899.99|18897.57|18897.57|0
1620391090000|2021-05-07 12:38:10|18898.08|18898.08|18898.08|18898.08|18898.08|18898.08|18898.08|18898.08|0
1620391100000|2021-05-07 12:38:20|18901.72|18901.72|18905.03|18905.03|18905.03|18905.03|18901.72|18901.72|0
1620391110000|2021-05-07 12:38:30|18907.45|18907.45|18906.84|18906.84|18907.45|18907.45|18906.84|18906.84|0
1620391120000|2021-05-07 12:38:40|18904.02|18904.02|18904.53|18904.53|18904.53|18904.53|18904.02|18904.02|0
1620391130000|2021-05-07 12:38:50|18905.43|18905.43|18905.43|18905.43|18905.43|18905.43|18905.43|18905.43|0
1620391150000|2021-05-07 12:39:10|18905.94|18905.94|18904.14|18904.14|18905.94|18905.94|18904.14|18904.14|0
1620391160000|2021-05-07 12:39:20|18899.69|18899.69|18897.86|18897.86|18899.69|18899.69|18897.86|18897.86|0
1620391170000|2021-05-07 12:39:30|18896.45|18896.45|18891.41|18891.41|18896.45|18896.45|18891.41|18891.41|0
1620391190000|2021-05-07 12:39:50|18884.82|18884.82|18884.82|18884.82|18884.82|18884.82|18884.82|18884.82|0
1620391200000|2021-05-07 12:40:00|18882.11|18882.11|18882.11|18882.11|18882.11|18882.11|18882.11|18882.11|0
1620391220000|2021-05-07 12:40:20|18880.64|18880.64|18876.28|18876.28|18880.64|18880.64|18876.28|18876.28|0
1620391250000|2021-05-07 12:40:50|18875.13|18875.13|18875.13|18875.13|18875.13|18875.13|18875.13|18875.13|0
1620391270000|2021-05-07 12:41:10|18875.93|18875.93|18876.15|18876.15|18876.15|18876.15|18875.13|18875.13|0
1620391280000|2021-05-07 12:41:20|18877.18|18877.18|18877.18|18877.18|18877.18|18877.18|18877.18|18877.18|0
1620391300000|2021-05-07 12:41:40|18876.27|18876.27|18872.44|18872.44|18876.27|18876.27|18872.44|18872.44|0
1620391330000|2021-05-07 12:42:10|18871.78|18871.78|18871.78|18871.78|18871.78|18871.78|18871.78|18871.78|0
1620391340000|2021-05-07 12:42:20|18870.63|18870.63|18869.48|18869.48|18870.63|18870.63|18869.48|18869.48|0
1620391350000|2021-05-07 12:42:30|18868.26|18868.26|18863.94|18863.94|18868.26|18868.26|18863.94|18863.94|0
1620391360000|2021-05-07 12:42:40|18865.36|18865.36|18865.36|18865.36|18865.36|18865.36|18865.36|18865.36|0
1620391370000|2021-05-07 12:42:50|18862.05|18862.05|18860.64|18860.64|18862.05|18862.05|18860.64|18860.64|0
1620391380000|2021-05-07 12:43:00|18860.44|18860.44|18860.44|18860.44|18860.44|18860.44|18860.44|18860.44|0
1620391390000|2021-05-07 12:43:10|18860.93|18860.93|18853.89|18853.89|18860.93|18860.93|18853.89|18853.89|0
1620391400000|2021-05-07 12:43:20|18852.79|18852.79|18852.79|18852.79|18852.79|18852.79|18852.79|18852.79|0
1620391440000|2021-05-07 12:44:00|18849.72|18849.72|18844.07|18844.07|18849.72|18849.72|18838.97|18838.97|0
1620391450000|2021-05-07 12:44:10|18843.58|18843.58|18846.78|18846.78|18846.78|18846.78|18843.58|18843.58|0
1620391460000|2021-05-07 12:44:20|18848.39|18848.39|18847.6|18847.6|18848.39|18848.39|18847.58|18847.58|0
1620391470000|2021-05-07 12:44:30|18846.5|18846.5|18846.5|18846.5|18846.5|18846.5|18846.5|18846.5|0
1620391480000|2021-05-07 12:44:40|18847.53|18847.53|18847.53|18847.53|18847.53|18847.53|18847.53|18847.53|0
1620391490000|2021-05-07 12:44:50|18848.04|18848.04|18848.04|18848.04|18848.04|18848.04|18848.04|18848.04|0
1620391520000|2021-05-07 12:45:20|18848.94|18848.94|18848.43|18848.43|18848.94|18848.94|18848.43|18848.43|0
1620391540000|2021-05-07 12:45:40|18847.94|18847.94|18848.43|18848.43|18848.43|18848.43|18847.45|18847.45|0
1620391550000|2021-05-07 12:45:50|18849.24|18849.24|18849.24|18849.24|18849.24|18849.24|18849.24|18849.24|0
1620391560000|2021-05-07 12:46:00|18848.43|18848.43|18851.58|18851.58|18851.62|18851.62|18848.43|18848.43|0
1620391580000|2021-05-07 12:46:20|18852.13|18852.13|18852.13|18852.13|18852.13|18852.13|18852.13|18852.13|0
1620391610000|2021-05-07 12:46:50|18851.11|18851.11|18852.41|18852.41|18852.41|18852.41|18851.11|18851.11|0
1620391620000|2021-05-07 12:47:00|18855.29|18855.29|18857.4|18857.4|18857.4|18857.4|18855.09|18855.09|0
1620391640000|2021-05-07 12:47:20|18856.6|18856.6|18856.6|18856.6|18856.6|18856.6|18856.6|18856.6|0
1620391680000|2021-05-07 12:48:00|18857.09|18857.09|18857.09|18857.09|18857.09|18857.09|18857.09|18857.09|0
1620391690000|2021-05-07 12:48:10|18857.89|18857.89|18860.63|18860.63|18860.63|18860.63|18857.89|18857.89|0
1620391730000|2021-05-07 12:48:50|18859.21|18859.21|18859.21|18859.21|18859.21|18859.21|18859.21|18859.21|0
1620391750000|2021-05-07 12:49:10|18858.72|18858.72|18862.5|18862.5|18862.5|18862.5|18858.72|18858.72|0
1620391760000|2021-05-07 12:49:20|18861.08|18861.08|18860.28|18860.28|18861.08|18861.08|18860.28|18860.28|0
1620391780000|2021-05-07 12:49:40|18859.3|18859.3|18859.85|18859.85|18859.85|18859.85|18859.3|18859.3|0
1620391790000|2021-05-07 12:49:50|18859.04|18859.04|18859.04|18859.04|18859.04|18859.04|18859.04|18859.04|0
1620391810000|2021-05-07 12:50:10|18858.24|18858.24|18855.56|18855.56|18858.24|18858.24|18855.56|18855.56|0
1620391820000|2021-05-07 12:50:20|18857.36|18857.36|18857.36|18857.36|18857.36|18857.36|18857.36|18857.36|0
1620391830000|2021-05-07 12:50:30|18858.34|18858.34|18857.85|18857.85|18858.34|18858.34|18857.85|18857.85|0
1620391860000|2021-05-07 12:51:00|18858.34|18858.34|18858.34|18858.34|18858.34|18858.34|18857.54|18857.54|0
1620391880000|2021-05-07 12:51:20|18856.54|18856.54|18854.22|18854.22|18856.54|18856.54|18854.22|18854.22|0
1620391890000|2021-05-07 12:51:30|18853.73|18853.73|18853.73|18853.73|18853.73|18853.73|18853.73|18853.73|0
1620391900000|2021-05-07 12:51:40|18852.83|18852.83|18852.28|18852.28|18852.83|18852.83|18852.28|18852.28|0
1620391920000|2021-05-07 12:52:00|18853.38|18853.38|18853.93|18853.93|18853.93|18853.93|18852.83|18852.83|0
1620391940000|2021-05-07 12:52:20|18855.35|18855.35|18855.35|18855.35|18855.35|18855.35|18855.35|18855.35|0
1620391960000|2021-05-07 12:52:40|18856.15|18856.15|18856.15|18856.15|18856.15|18856.15|18856.15|18856.15|0
1620391970000|2021-05-07 12:52:50|18855.49|18855.49|18855.49|18855.49|18855.49|18855.49|18855.49|18855.49|0
1620391980000|2021-05-07 12:53:00|18854.68|18854.68|18855.84|18855.84|18855.84|18855.84|18854.62|18854.62|0
1620391990000|2021-05-07 12:53:10|18855.35|18855.35|18855.35|18855.35|18855.35|18855.35|18855.35|18855.35|0
1620392010000|2021-05-07 12:53:30|18856.76|18856.76|18861.6|18861.6|18861.6|18861.6|18856.76|18856.76|0
1620392020000|2021-05-07 12:53:40|18863.4|18863.4|18872.66|18872.66|18872.86|18872.86|18863.4|18863.4|0
1620392040000|2021-05-07 12:54:00|18873.68|18873.68|18873.68|18873.68|18873.68|18873.68|18873.68|18873.68|0
1620392060000|2021-05-07 12:54:20|18872.78|18872.78|18872.78|18872.78|18872.78|18872.78|18872.78|18872.78|0
1620392080000|2021-05-07 12:54:40|18873.93|18873.93|18870.8|18870.8|18873.93|18873.93|18870.25|18870.25|0
1620392090000|2021-05-07 12:54:50|18867.97|18867.97|18867.97|18867.97|18867.97|18867.97|18867.97|18867.97|0
1620392100000|2021-05-07 12:55:00|18870.8|18870.8|18870.8|18870.8|18870.8|18870.8|18870.8|18870.8|0
1620392120000|2021-05-07 12:55:20|18870|18870|18870|18870|18870|18870|18870|18870|0
1620392150000|2021-05-07 12:55:50|18869.45|18869.45|18868.03|18868.03|18869.45|18869.45|18868.03|18868.03|0
1620392160000|2021-05-07 12:56:00|18867.54|18867.54|18866.13|18866.13|18867.54|18867.54|18866.13|18866.13|0
1620392170000|2021-05-07 12:56:10|18865.32|18865.32|18865.32|18865.32|18865.32|18865.32|18865.32|18865.32|0
1620392180000|2021-05-07 12:56:20|18866.74|18866.74|18866.74|18866.74|18866.74|18866.74|18866.74|18866.74|0
1620392200000|2021-05-07 12:56:40|18866.33|18866.33|18864.33|18864.33|18866.33|18866.33|18864.33|18864.33|0
1620392240000|2021-05-07 12:57:20|18862.52|18862.52|18858.95|18858.95|18862.52|18862.52|18858.04|18858.04|0
1620392250000|2021-05-07 12:57:30|18859.46|18859.46|18859.46|18859.46|18859.46|18859.46|18859.46|18859.46|0
1620392260000|2021-05-07 12:57:40|18858.04|18858.04|18858.04|18858.04|18858.04|18858.04|18858.04|18858.04|0
1620392270000|2021-05-07 12:57:50|18857.82|18857.82|18857.33|18857.33|18857.82|18857.82|18857.33|18857.33|0
1620392310000|2021-05-07 12:58:30|18856.84|18856.84|18856.84|18856.84|18856.84|18856.84|18856.84|18856.84|0
1620392340000|2021-05-07 12:59:00|18855.69|18855.69|18852.74|18852.74|18855.69|18855.69|18852.74|18852.74|0
1620392350000|2021-05-07 12:59:10|18853.64|18853.64|18852.83|18852.83|18853.64|18853.64|18852.83|18852.83|0
1620392360000|2021-05-07 12:59:20|18851.68|18851.68|18851.68|18851.68|18851.68|18851.68|18851.68|18851.68|0
1620392400000|2021-05-07 13:00:00|18851.13|18851.13|18851.13|18851.13|18851.13|18851.13|18851.13|18851.13|0
1620392410000|2021-05-07 13:00:10|18850.23|18850.23|18850.23|18850.23|18850.23|18850.23|18850.23|18850.23|0
1620392420000|2021-05-07 13:00:20|18849.72|18849.72|18849.72|18849.72|18849.72|18849.72|18849.72|18849.72|0
1620392450000|2021-05-07 13:00:50|18849.17|18849.17|18849.17|18849.17|18849.17|18849.17|18849.17|18849.17|0
1620392460000|2021-05-07 13:01:00|18849.98|18849.98|18848.85|18848.85|18850.47|18850.47|18848.85|18848.85|0
1620392470000|2021-05-07 13:01:10|18849.66|18849.66|18850.56|18850.56|18850.56|18850.56|18849.66|18849.66|0
1620392480000|2021-05-07 13:01:20|18850.05|18850.05|18850.05|18850.05|18850.05|18850.05|18850.05|18850.05|0
1620392490000|2021-05-07 13:01:30|18849.15|18849.15|18849.15|18849.15|18849.15|18849.15|18849.15|18849.15|0
1620392500000|2021-05-07 13:01:40|18848.66|18848.66|18848.66|18848.66|18848.66|18848.66|18848.66|18848.66|0
1620392510000|2021-05-07 13:01:50|18847.76|18847.76|18848.66|18848.66|18848.66|18848.66|18847.76|18847.76|0
1620392520000|2021-05-07 13:02:00|18849.46|18849.46|18849.46|18849.46|18849.46|18849.46|18849.46|18849.46|0
1620392530000|2021-05-07 13:02:10|18850.44|18850.44|18850.44|18850.44|18850.44|18850.44|18850.44|18850.44|0
1620392550000|2021-05-07 13:02:30|18851.54|18851.54|18861.4|18861.4|18861.4|18861.4|18851.54|18851.54|0
1620392560000|2021-05-07 13:02:40|18861.84|18861.84|18861.84|18861.84|18861.84|18861.84|18861.84|18861.84|0
1620392580000|2021-05-07 13:03:00|18862.04|18862.04|18862.04|18862.04|18862.04|18862.04|18862.04|18862.04|0
1620392610000|2021-05-07 13:03:30|18863.14|18863.14|18864.54|18864.54|18865.44|18865.44|18863.14|18863.14|0
1620392620000|2021-05-07 13:03:40|18866.96|18866.96|18869.79|18869.79|18869.79|18869.79|18866.96|18866.96|0
1620392630000|2021-05-07 13:03:50|18870.69|18870.69|18870.69|18870.69|18870.69|18870.69|18870.69|18870.69|0
1620392650000|2021-05-07 13:04:10|18871.59|18871.59|18872.72|18872.72|18873.62|18873.62|18871.59|18871.59|0
1620392660000|2021-05-07 13:04:20|18871.69|18871.69|18871.69|18871.69|18871.69|18871.69|18871.69|18871.69|0
1620392670000|2021-05-07 13:04:30|18870.79|18870.79|18870.3|18870.3|18870.79|18870.79|18870.3|18870.3|0
1620392680000|2021-05-07 13:04:40|18869.4|18869.4|18870.3|18870.3|18870.3|18870.3|18869.4|18869.4|0
1620392700000|2021-05-07 13:05:00|18867.02|18867.02|18865.81|18865.81|18867.02|18867.02|18865.6|18865.6|0
1620392730000|2021-05-07 13:05:30|18866.61|18866.61|18865.81|18865.81|18866.61|18866.61|18865.81|18865.81|0
1620392760000|2021-05-07 13:06:00|18864.9|18864.9|18864.41|18864.41|18864.9|18864.9|18864.41|18864.41|0
1620392780000|2021-05-07 13:06:20|18865.22|18865.22|18865.22|18865.22|18865.22|18865.22|18865.22|18865.22|0
1620392790000|2021-05-07 13:06:30|18864.71|18864.71|18864.71|18864.71|18864.71|18864.71|18864.71|18864.71|0
1620392810000|2021-05-07 13:06:50|18863.81|18863.81|18863.81|18863.81|18863.81|18863.81|18863.81|18863.81|0
1620392820000|2021-05-07 13:07:00|18863.14|18863.14|18862.59|18862.59|18863.14|18863.14|18862.59|18862.59|0
1620392840000|2021-05-07 13:07:20|18862.39|18862.39|18860.8|18860.8|18862.39|18862.39|18860.8|18860.8|0
1620392850000|2021-05-07 13:07:30|18858.38|18858.38|18853.88|18853.88|18858.38|18858.38|18853.88|18853.88|0
1620392890000|2021-05-07 13:08:10|18854.78|18854.78|18858.32|18858.32|18858.32|18858.32|18854.78|18854.78|0
1620392900000|2021-05-07 13:08:20|18858.1|18858.1|18858.1|18858.1|18858.1|18858.1|18858.1|18858.1|0
1620392950000|2021-05-07 13:09:10|18859|18859|18859|18859|18859|18859|18859|18859|0
1620392960000|2021-05-07 13:09:20|18858.1|18858.1|18859.25|18859.25|18859.25|18859.25|18858.1|18858.1|0
1620393010000|2021-05-07 13:10:10|18860.05|18860.05|18860.86|18860.86|18860.86|18860.86|18860.05|18860.05|0
1620393020000|2021-05-07 13:10:20|18860.42|18860.42|18868.08|18868.08|18868.08|18868.08|18860.42|18860.42|0
1620393030000|2021-05-07 13:10:30|18868.98|18868.98|18870.4|18870.4|18870.4|18870.4|18868.98|18868.98|0
1620393040000|2021-05-07 13:10:40|18872.01|18872.01|18872.01|18872.01|18872.01|18872.01|18872.01|18872.01|0
1620393060000|2021-05-07 13:11:00|18875.62|18875.62|18877.93|18877.93|18877.93|18877.93|18875.62|18875.62|0
1620393070000|2021-05-07 13:11:10|18878.34|18878.34|18883.99|18883.99|18883.99|18883.99|18878.34|18878.34|0
1620393080000|2021-05-07 13:11:20|18885.64|18885.64|18885.64|18885.64|18885.64|18885.64|18885.64|18885.64|0
1620393090000|2021-05-07 13:11:30|18886.67|18886.67|18886.67|18886.67|18886.67|18886.67|18886.67|18886.67|0
1620393110000|2021-05-07 13:11:50|18885.25|18885.25|18883.84|18883.84|18885.25|18885.25|18883.84|18883.84|0
1620393130000|2021-05-07 13:12:10|18883.43|18883.43|18883.43|18883.43|18883.43|18883.43|18883.43|18883.43|0
1620393150000|2021-05-07 13:12:30|18884.24|18884.24|18886.04|18886.04|18886.04|18886.04|18884.24|18884.24|0
1620393160000|2021-05-07 13:12:40|18885.14|18885.14|18885.14|18885.14|18885.14|18885.14|18885.14|18885.14|0
1620393190000|2021-05-07 13:13:10|18886.04|18886.04|18890.73|18890.73|18890.73|18890.73|18886.04|18886.04|0
1620393200000|2021-05-07 13:13:20|18892.14|18892.14|18892.14|18892.14|18892.14|18892.14|18892.14|18892.14|0
1620393240000|2021-05-07 13:14:00|18891.34|18891.34|18890.44|18890.44|18891.34|18891.34|18890.44|18890.44|0
1620393270000|2021-05-07 13:14:30|18889.41|18889.41|18889.41|18889.41|18889.41|18889.41|18889.41|18889.41|0
1620393300000|2021-05-07 13:15:00|18888|18888|18885.48|18885.48|18888|18888|18885.48|18885.48|0
1620393350000|2021-05-07 13:15:50|18885.04|18885.04|18885.04|18885.04|18885.04|18885.04|18885.04|18885.04|0
1620393360000|2021-05-07 13:16:00|18885.94|18885.94|18885.04|18885.04|18885.94|18885.94|18885.04|18885.04|0
1620393380000|2021-05-07 13:16:20|18884.14|18884.14|18882.73|18882.73|18884.14|18884.14|18882.73|18882.73|0
1620393420000|2021-05-07 13:17:00|18881.31|18881.31|18881.31|18881.31|18881.31|18881.31|18881.31|18881.31|0
1620393430000|2021-05-07 13:17:10|18880.41|18880.41|18880.41|18880.41|18880.41|18880.41|18880.41|18880.41|0
1620393460000|2021-05-07 13:17:40|18879.26|18879.26|18878.75|18878.75|18879.26|18879.26|18878.75|18878.75|0
1620393490000|2021-05-07 13:18:10|18877.29|18877.29|18876.49|18876.49|18877.29|18877.29|18876.49|18876.49|0
1620393500000|2021-05-07 13:18:20|18877.51|18877.51|18877.51|18877.51|18877.51|18877.51|18877.51|18877.51|0
1620393530000|2021-05-07 13:18:50|18875.71|18875.71|18871.25|18871.25|18875.71|18875.71|18871.25|18871.25|0
1620393540000|2021-05-07 13:19:00|18869.63|18869.63|18869.63|18869.63|18869.63|18869.63|18869.63|18869.63|0
1620393550000|2021-05-07 13:19:10|18869.08|18869.08|18869.08|18869.08|18869.89|18869.89|18869.08|18869.08|0
1620393560000|2021-05-07 13:19:20|18868.18|18868.18|18868.18|18868.18|18868.18|18868.18|18868.18|18868.18|0
1620393590000|2021-05-07 13:19:50|18868.99|18868.99|18868.99|18868.99|18868.99|18868.99|18868.99|18868.99|0
1620393620000|2021-05-07 13:20:20|18869.89|18869.89|18869.89|18869.89|18869.89|18869.89|18869.89|18869.89|0
1620393650000|2021-05-07 13:20:50|18868.74|18868.74|18868.74|18868.74|18868.74|18868.74|18868.74|18868.74|0
1620393660000|2021-05-07 13:21:00|18867.84|18867.84|18868.64|18868.64|18868.64|18868.64|18867.84|18867.84|0
1620393670000|2021-05-07 13:21:10|18867.23|18867.23|18867.23|18867.23|18867.23|18867.23|18867.23|18867.23|0
1620393700000|2021-05-07 13:21:40|18866.33|18866.33|18866.33|18866.33|18866.33|18866.33|18866.33|18866.33|0
1620393710000|2021-05-07 13:21:50|18865.52|18865.52|18865.52|18865.52|18865.52|18865.52|18865.52|18865.52|0
1620393750000|2021-05-07 13:22:30|18864.11|18864.11|18864.11|18864.11|18864.11|18864.11|18864.11|18864.11|0
1620393760000|2021-05-07 13:22:40|18865.01|18865.01|18865.01|18865.01|18865.01|18865.01|18865.01|18865.01|0
1620393770000|2021-05-07 13:22:50|18864.81|18864.81|18864.81|18864.81|18864.81|18864.81|18864.81|18864.81|0
1620393790000|2021-05-07 13:23:10|18863.83|18863.83|18863.83|18863.83|18863.83|18863.83|18863.34|18863.34|0
1620393810000|2021-05-07 13:23:30|18862.21|18862.21|18861.41|18861.41|18862.21|18862.21|18861.41|18861.41|0
1620393820000|2021-05-07 13:23:40|18860.86|18860.86|18861.41|18861.41|18861.41|18861.41|18860.37|18860.37|0
1620393830000|2021-05-07 13:23:50|18861.9|18861.9|18861.41|18861.41|18861.9|18861.9|18861.41|18861.41|0
1620393840000|2021-05-07 13:24:00|18861.9|18861.9|18861.9|18861.9|18861.9|18861.9|18861.9|18861.9|0
1620393850000|2021-05-07 13:24:10|18862.8|18862.8|18862.6|18862.6|18862.8|18862.8|18862.6|18862.6|0
1620393860000|2021-05-07 13:24:20|18861.7|18861.7|18861.7|18861.7|18861.7|18861.7|18861.7|18861.7|0
1620393870000|2021-05-07 13:24:30|18860.54|18860.54|18860.54|18860.54|18860.54|18860.54|18860.54|18860.54|0
1620393880000|2021-05-07 13:24:40|18861.96|18861.96|18861.96|18861.96|18861.96|18861.96|18861.96|18861.96|0
1620393890000|2021-05-07 13:24:50|18862.86|18862.86|18862.42|18862.42|18862.86|18862.86|18862.42|18862.42|0
1620393940000|2021-05-07 13:25:40|18860.71|18860.71|18860.71|18860.71|18860.71|18860.71|18860.71|18860.71|0
1620393950000|2021-05-07 13:25:50|18861.61|18861.61|18862.02|18862.02|18862.02|18862.02|18861.61|18861.61|0
1620393980000|2021-05-07 13:26:20|18861.53|18861.53|18861.02|18861.02|18861.53|18861.53|18861.02|18861.02|0
1620394050000|2021-05-07 13:27:30|18859.6|18859.6|18859.6|18859.6|18859.6|18859.6|18859.6|18859.6|0
1620394060000|2021-05-07 13:27:40|18860.63|18860.63|18861.14|18861.14|18861.14|18861.14|18860.63|18860.63|0
1620394080000|2021-05-07 13:28:00|18861.95|18861.95|18862.46|18862.46|18863.36|18863.36|18861.95|18861.95|0
1620394090000|2021-05-07 13:28:10|18863.01|18863.01|18862.79|18862.79|18863.01|18863.01|18862.79|18862.79|0
1620394100000|2021-05-07 13:28:20|18863.89|18863.89|18863.89|18863.89|18863.89|18863.89|18863.89|18863.89|0
1620394130000|2021-05-07 13:28:50|18864.4|18864.4|18864.6|18864.6|18864.6|18864.6|18864.4|18864.4|0
1620394140000|2021-05-07 13:29:00|18863.7|18863.7|18863.7|18863.7|18863.7|18863.7|18863.7|18863.7|0
1620394160000|2021-05-07 13:29:20|18862.8|18862.8|18862.8|18862.8|18862.8|18862.8|18862.8|18862.8|0
1620394170000|2021-05-07 13:29:30|18862.31|18862.31|18861.99|18861.99|18862.8|18862.8|18861.99|18861.99|0
1620394190000|2021-05-07 13:29:50|18862.9|18862.9|18862.9|18862.9|18862.9|18862.9|18862.9|18862.9|0
1620394200000|2021-05-07 13:30:00|18861.99|18861.99|18861.99|18861.99|18861.99|18861.99|18861.99|18861.99|0
1620394210000|2021-05-07 13:30:10|18861.19|18861.19|18864.26|18864.26|18864.26|18864.26|18861.19|18861.19|0
1620394220000|2021-05-07 13:30:20|18863.71|18863.71|18854.76|18854.76|18863.71|18863.71|18854.76|18854.76|0
1620394230000|2021-05-07 13:30:30|18853.96|18853.96|18865.86|18865.86|18866.08|18866.08|18853.55|18853.55|0
1620394240000|2021-05-07 13:30:40|18866.88|18866.88|18868.01|18868.01|18868.01|18868.01|18865.98|18865.98|0
1620394250000|2021-05-07 13:30:50|18869.42|18869.42|18869.42|18869.42|18869.42|18869.42|18869.42|18869.42|0
1620394260000|2021-05-07 13:31:00|18867.62|18867.62|18867.62|18867.62|18867.62|18867.62|18867.62|18867.62|0
1620394270000|2021-05-07 13:31:10|18865.81|18865.81|18862.58|18862.58|18865.81|18865.81|18862.58|18862.58|0
1620394290000|2021-05-07 13:31:30|18860.78|18860.78|18860.26|18860.26|18860.78|18860.78|18860.26|18860.26|0
1620394300000|2021-05-07 13:31:40|18858.22|18858.22|18858.14|18858.14|18858.22|18858.22|18857.12|18857.12|0
1620394310000|2021-05-07 13:31:50|18856.34|18856.34|18855.43|18855.43|18856.34|18856.34|18855.43|18855.43|0
1620394320000|2021-05-07 13:32:00|18855.21|18855.21|18852.55|18852.55|18855.73|18855.73|18852.55|18852.55|0
1620394330000|2021-05-07 13:32:10|18851.65|18851.65|18851.65|18851.65|18851.65|18851.65|18851.65|18851.65|0
1620394340000|2021-05-07 13:32:20|18852.55|18852.55|18852.55|18852.55|18852.55|18852.55|18852.55|18852.55|0
1620394350000|2021-05-07 13:32:30|18853.46|18853.46|18849.44|18849.44|18855.61|18855.61|18849.44|18849.44|0
1620394360000|2021-05-07 13:32:40|18848.93|18848.93|18847.13|18847.13|18848.93|18848.93|18847.13|18847.13|0
1620394370000|2021-05-07 13:32:50|18848.15|18848.15|18849.17|18849.17|18849.17|18849.17|18848.15|18848.15|0
1620394390000|2021-05-07 13:33:10|18846.01|18846.01|18846.91|18846.91|18846.91|18846.91|18846.01|18846.01|0
1620394410000|2021-05-07 13:33:30|18847.81|18847.81|18849.42|18849.42|18849.42|18849.42|18847.81|18847.81|0
1620394420000|2021-05-07 13:33:40|18849.91|18849.91|18854.18|18854.18|18854.18|18854.18|18849.91|18849.91|0
1620394430000|2021-05-07 13:33:50|18854.73|18854.73|18854.73|18854.73|18854.73|18854.73|18854.73|18854.73|0
1620394440000|2021-05-07 13:34:00|18856.14|18856.14|18856.14|18856.14|18856.14|18856.14|18856.14|18856.14|0
1620394450000|2021-05-07 13:34:10|18855.24|18855.24|18856.34|18856.34|18856.34|18856.34|18855.24|18855.24|0
1620394470000|2021-05-07 13:34:30|18855.9|18855.9|18855.9|18855.9|18855.9|18855.9|18855.9|18855.9|0
1620394480000|2021-05-07 13:34:40|18855|18855|18855|18855|18855|18855|18855|18855|0
1620394500000|2021-05-07 13:35:00|18854.45|18854.45|18854.45|18854.45|18854.45|18854.45|18854.45|18854.45|0
1620394510000|2021-05-07 13:35:10|18855.35|18855.35|18855.35|18855.35|18855.35|18855.35|18855.35|18855.35|0
1620394520000|2021-05-07 13:35:20|18868.33|18868.33|18878.72|18878.72|18878.72|18878.72|18868.33|18868.33|0
1620394530000|2021-05-07 13:35:30|18878.21|18878.21|18879.46|18879.46|18879.46|18879.46|18877.7|18877.7|0
1620394550000|2021-05-07 13:35:50|18880.61|18880.61|18880.61|18880.61|18880.61|18880.61|18880.61|18880.61|0
1620394560000|2021-05-07 13:36:00|18881.16|18881.16|18882.57|18882.57|18882.57|18882.57|18881.16|18881.16|0
1620394570000|2021-05-07 13:36:10|18883.47|18883.47|18880.86|18880.86|18883.47|18883.47|18880.86|18880.86|0
1620394580000|2021-05-07 13:36:20|18881.38|18881.38|18884.39|18884.39|18884.39|18884.39|18881.38|18881.38|0
1620394590000|2021-05-07 13:36:30|18886.96|18886.96|18888.46|18888.46|18888.46|18888.46|18886.96|18886.96|0
1620394600000|2021-05-07 13:36:40|18889.47|18889.47|18889.47|18889.47|18889.47|18889.47|18889.47|18889.47|0
1620394610000|2021-05-07 13:36:50|18889.91|18889.91|18900.82|18900.82|18901.33|18901.33|18889.91|18889.91|0
1620394620000|2021-05-07 13:37:00|18902.23|18902.23|18902.23|18902.23|18902.23|18902.23|18902.23|18902.23|0
1620394630000|2021-05-07 13:37:10|18901.09|18901.09|18900.67|18900.67|18901.09|18901.09|18898.87|18898.87|0
1620394640000|2021-05-07 13:37:20|18899.87|18899.87|18899.87|18899.87|18899.87|18899.87|18899.87|18899.87|0
1620394660000|2021-05-07 13:37:40|18900.38|18900.38|18901.36|18901.36|18901.36|18901.36|18900.38|18900.38|0
1620394670000|2021-05-07 13:37:50|18900.46|18900.46|18900.46|18900.46|18900.46|18900.46|18900.46|18900.46|0
1620394680000|2021-05-07 13:38:00|18894.57|18894.57|18894.57|18894.57|18894.57|18894.57|18894.57|18894.57|0
1620394690000|2021-05-07 13:38:10|18895.59|18895.59|18895.59|18895.59|18895.59|18895.59|18895.59|18895.59|0
1620394700000|2021-05-07 13:38:20|18896.49|18896.49|18904.8|18904.8|18904.8|18904.8|18896.49|18896.49|0
1620394710000|2021-05-07 13:38:30|18905.35|18905.35|18905.86|18905.86|18905.86|18905.86|18905.35|18905.35|0
1620394720000|2021-05-07 13:38:40|18906.3|18906.3|18906.3|18906.3|18906.3|18906.3|18906.3|18906.3|0
1620394730000|2021-05-07 13:38:50|18907.2|18907.2|18907.2|18907.2|18907.2|18907.2|18907.2|18907.2|0
1620394740000|2021-05-07 13:39:00|18908.01|18908.01|18907.2|18907.2|18908.81|18908.81|18906.4|18906.4|0
1620394750000|2021-05-07 13:39:10|18908.01|18908.01|18908.01|18908.01|18908.01|18908.01|18908.01|18908.01|0
1620394760000|2021-05-07 13:39:20|18906.47|18906.47|18906.47|18906.47|18906.47|18906.47|18906.47|18906.47|0
1620394770000|2021-05-07 13:39:30|18908.08|18908.08|18907.28|18907.28|18908.08|18908.08|18907.28|18907.28|0
1620394790000|2021-05-07 13:39:50|18908.18|18908.18|18908.18|18908.18|18908.18|18908.18|18908.18|18908.18|0
1620394800000|2021-05-07 13:40:00|18909.72|18909.72|18914.87|18914.87|18915.38|18915.38|18909.72|18909.72|0
1620394810000|2021-05-07 13:40:10|18915.68|18915.68|18914.87|18914.87|18915.68|18915.68|18914.87|18914.87|0
1620394830000|2021-05-07 13:40:30|18915.68|18915.68|18924.64|18924.64|18924.64|18924.64|18915.68|18915.68|0
1620394840000|2021-05-07 13:40:40|18925.45|18925.45|18924.55|18924.55|18925.45|18925.45|18924.55|18924.55|0
1620394850000|2021-05-07 13:40:50|18922.9|18922.9|18922.9|18922.9|18922.9|18922.9|18922.9|18922.9|0
1620394880000|2021-05-07 13:41:20|18922|18922|18919.07|18919.07|18922.09|18922.09|18919.07|18919.07|0
1620394890000|2021-05-07 13:41:30|18919.97|18919.97|18916.92|18916.92|18919.97|18919.97|18916.92|18916.92|0
1620394900000|2021-05-07 13:41:40|18917.72|18917.72|18917.72|18917.72|18917.72|18917.72|18917.72|18917.72|0
1620394910000|2021-05-07 13:41:50|18916.7|18916.7|18917.51|18917.51|18917.51|18917.51|18916.7|18916.7|0
1620394920000|2021-05-07 13:42:00|18918.53|18918.53|18918.53|18918.53|18918.53|18918.53|18918.53|18918.53|0
1620394930000|2021-05-07 13:42:10|18918.84|18918.84|18918.84|18918.84|18918.84|18918.84|18918.84|18918.84|0
1620394940000|2021-05-07 13:42:20|18917.94|18917.94|18919.35|18919.35|18919.35|18919.35|18917.94|18917.94|0
1620394950000|2021-05-07 13:42:30|18918.8|18918.8|18918.8|18918.8|18918.8|18918.8|18918.8|18918.8|0
1620394960000|2021-05-07 13:42:40|18918|18918|18916.32|18916.32|18918|18918|18916.32|18916.32|0
1620394970000|2021-05-07 13:42:50|18913.49|18913.49|18913.93|18913.93|18913.93|18913.93|18912.51|18912.51|0
1620394990000|2021-05-07 13:43:10|18915.38|18915.38|18916.8|18916.8|18916.8|18916.8|18915.38|18915.38|0
1620395000000|2021-05-07 13:43:20|18917.82|18917.82|18921.28|18921.28|18921.28|18921.28|18917.82|18917.82|0
1620395010000|2021-05-07 13:43:30|18919.74|18919.74|18919.74|18919.74|18919.74|18919.74|18919.74|18919.74|0
1620395020000|2021-05-07 13:43:40|18918.93|18918.93|18918.93|18918.93|18918.93|18918.93|18918.93|18918.93|0
1620395040000|2021-05-07 13:44:00|18917.91|18917.91|18917.91|18917.91|18917.91|18917.91|18917.91|18917.91|0
1620395050000|2021-05-07 13:44:10|18918.93|18918.93|18917.95|18917.95|18918.93|18918.93|18917.95|18917.95|0
1620395060000|2021-05-07 13:44:20|18918.93|18918.93|18919.42|18919.42|18919.42|18919.42|18918.93|18918.93|0
1620395080000|2021-05-07 13:44:40|18919.97|18919.97|18918.36|18918.36|18919.97|18919.97|18918.36|18918.36|0
1620395090000|2021-05-07 13:44:50|18917.46|18917.46|18917.95|18917.95|18917.95|18917.95|18917.46|18917.46|0
1620395120000|2021-05-07 13:45:20|18918.85|18918.85|18918.85|18918.85|18918.85|18918.85|18918.85|18918.85|0
1620395140000|2021-05-07 13:45:40|18919.69|18919.69|18921.91|18921.91|18923.62|18923.62|18919.69|18919.69|0
1620395150000|2021-05-07 13:45:50|18922.93|18922.93|18925.76|18925.76|18925.76|18925.76|18922.93|18922.93|0
1620395160000|2021-05-07 13:46:00|18924.86|18924.86|18924.86|18924.86|18924.86|18924.86|18924.86|18924.86|0
1620395170000|2021-05-07 13:46:10|18925.35|18925.35|18926.96|18926.96|18926.96|18926.96|18925.35|18925.35|0
1620395180000|2021-05-07 13:46:20|18927.51|18927.51|18928.42|18928.42|18928.42|18928.42|18927.51|18927.51|0
1620395200000|2021-05-07 13:46:40|18929.22|18929.22|18930.12|18930.12|18930.12|18930.12|18929.22|18929.22|0
1620395210000|2021-05-07 13:46:50|18931.54|18931.54|18933.76|18933.76|18933.76|18933.76|18931.54|18931.54|0
1620395230000|2021-05-07 13:47:10|18934.56|18934.56|18935.37|18935.37|18935.37|18935.37|18934.56|18934.56|0
1620395240000|2021-05-07 13:47:20|18935.92|18935.92|18939.85|18939.85|18939.85|18939.85|18935.92|18935.92|0
1620395250000|2021-05-07 13:47:30|18940.88|18940.88|18945.93|18945.93|18945.93|18945.93|18940.88|18940.88|0
1620395260000|2021-05-07 13:47:40|18946.42|18946.42|18945.87|18945.87|18946.97|18946.97|18945.87|18945.87|0
1620395270000|2021-05-07 13:47:50|18946.77|18946.77|18947.28|18947.28|18947.28|18947.28|18946.77|18946.77|0
1620395290000|2021-05-07 13:48:10|18945.57|18945.57|18945.57|18945.57|18945.57|18945.57|18945.57|18945.57|0
1620395300000|2021-05-07 13:48:20|18946.38|18946.38|18946.38|18946.38|18946.38|18946.38|18946.38|18946.38|0
1620395310000|2021-05-07 13:48:30|18947.53|18947.53|18947.53|18947.53|18947.53|18947.53|18947.53|18947.53|0
1620395330000|2021-05-07 13:48:50|18948.34|18948.34|18948.34|18948.34|18948.34|18948.34|18948.34|18948.34|0
1620395340000|2021-05-07 13:49:00|18956.1|18956.1|18957.91|18957.91|18957.91|18957.91|18956.1|18956.1|0
1620395350000|2021-05-07 13:49:10|18959.06|18959.06|18958.03|18958.03|18959.06|18959.06|18958.03|18958.03|0
1620395360000|2021-05-07 13:49:20|18957.48|18957.48|18954.77|18954.77|18957.48|18957.48|18954.77|18954.77|0
1620395370000|2021-05-07 13:49:30|18953.87|18953.87|18953.87|18953.87|18953.87|18953.87|18953.87|18953.87|0
1620395380000|2021-05-07 13:49:40|18954.42|18954.42|18960.45|18960.45|18960.45|18960.45|18954.42|18954.42|0
1620395390000|2021-05-07 13:49:50|18960.65|18960.65|18962.07|18962.07|18962.07|18962.07|18960.65|18960.65|0
1620395400000|2021-05-07 13:50:00|18962.58|18962.58|18962.58|18962.58|18962.58|18962.58|18962.58|18962.58|0
1620395410000|2021-05-07 13:50:10|18963.56|18963.56|18963.56|18963.56|18963.56|18963.56|18963.56|18963.56|0
1620395420000|2021-05-07 13:50:20|18964.11|18964.11|18964.11|18964.11|18964.11|18964.11|18964.11|18964.11|0
1620395430000|2021-05-07 13:50:30|18964.91|18964.91|18964.91|18964.91|18965.72|18965.72|18964.91|18964.91|0
1620395450000|2021-05-07 13:50:50|18964.36|18964.36|18964.36|18964.36|18964.36|18964.36|18964.36|18964.36|0
1620395470000|2021-05-07 13:51:10|18963.46|18963.46|18957.89|18957.89|18963.46|18963.46|18956.26|18956.26|0
1620395480000|2021-05-07 13:51:20|18958.7|18958.7|18958.7|18958.7|18958.7|18958.7|18958.7|18958.7|0
1620395500000|2021-05-07 13:51:40|18958.15|18958.15|18958.15|18958.15|18958.15|18958.15|18958.15|18958.15|0
1620395510000|2021-05-07 13:51:50|18956.34|18956.34|18956.34|18956.34|18956.34|18956.34|18956.34|18956.34|0
1620395530000|2021-05-07 13:52:10|18957.24|18957.24|18958.95|18958.95|18958.95|18958.95|18957.24|18957.24|0
1620395580000|2021-05-07 13:53:00|18958.05|18958.05|18958.05|18958.05|18958.05|18958.05|18958.05|18958.05|0
1620395590000|2021-05-07 13:53:10|18958.86|18958.86|18958.86|18958.86|18958.86|18958.86|18958.86|18958.86|0
1620395610000|2021-05-07 13:53:30|18959.66|18959.66|18959.66|18959.66|18959.66|18959.66|18959.66|18959.66|0
1620395620000|2021-05-07 13:53:40|18958.19|18958.19|18960|18960|18960|18960|18958.19|18958.19|0
1620395630000|2021-05-07 13:53:50|18960.9|18960.9|18960.9|18960.9|18960.9|18960.9|18960.9|18960.9|0
1620395660000|2021-05-07 13:54:20|18962.31|18962.31|18966.56|18966.56|18966.56|18966.56|18962.31|18962.31|0
1620395670000|2021-05-07 13:54:30|18965.65|18965.65|18963.77|18963.77|18965.65|18965.65|18963.77|18963.77|0
1620395680000|2021-05-07 13:54:40|18964.32|18964.32|18963.42|18963.42|18964.32|18964.32|18963.42|18963.42|0
1620395690000|2021-05-07 13:54:50|18963.93|18963.93|18962.91|18962.91|18963.93|18963.93|18962.91|18962.91|0
1620395720000|2021-05-07 13:55:20|18963.71|18963.71|18963.71|18963.71|18963.71|18963.71|18962.91|18962.91|0
1620395730000|2021-05-07 13:55:30|18963.93|18963.93|18966.26|18966.26|18966.84|18966.84|18963.93|18963.93|0
1620395750000|2021-05-07 13:55:50|18967.16|18967.16|18967.16|18967.16|18967.16|18967.16|18967.16|18967.16|0
1620395760000|2021-05-07 13:56:00|18967.97|18967.97|18966.51|18966.51|18967.97|18967.97|18966.51|18966.51|0
1620395770000|2021-05-07 13:56:10|18965.61|18965.61|18965.61|18965.61|18965.61|18965.61|18965.61|18965.61|0
1620395830000|2021-05-07 13:57:10|18964.81|18964.81|18964.81|18964.81|18964.81|18964.81|18964.81|18964.81|0
1620395840000|2021-05-07 13:57:20|18964.2|18964.2|18964.2|18964.2|18964.2|18964.2|18964.2|18964.2|0
1620395860000|2021-05-07 13:57:40|18963.1|18963.1|18959.37|18959.37|18963.1|18963.1|18959.37|18959.37|0
1620395870000|2021-05-07 13:57:50|18959.92|18959.92|18959.92|18959.92|18959.92|18959.92|18959.92|18959.92|0
1620395880000|2021-05-07 13:58:00|18959.01|18959.01|18958.21|18958.21|18959.01|18959.01|18958.21|18958.21|0
1620395890000|2021-05-07 13:58:10|18957.31|18957.31|18946|18946|18957.31|18957.31|18946|18946|0
1620395900000|2021-05-07 13:58:20|18945.1|18945.1|18942.68|18942.68|18945.1|18945.1|18942.68|18942.68|0
1620395940000|2021-05-07 13:59:00|18943.2|18943.2|18942.71|18942.71|18943.71|18943.71|18942.71|18942.71|0
1620395950000|2021-05-07 13:59:10|18942.19|18942.19|18941.7|18941.7|18942.19|18942.19|18941.7|18941.7|0
1620395970000|2021-05-07 13:59:30|18940.8|18940.8|18940.19|18940.19|18940.8|18940.8|18940.19|18940.19|0
1620395980000|2021-05-07 13:59:40|18941|18941|18941|18941|18941|18941|18941|18941|0
1620395990000|2021-05-07 13:59:50|18942.41|18942.41|18942.41|18942.41|18942.41|18942.41|18942.41|18942.41|0
1620396000000|2021-05-07 14:00:00|18943.32|18943.32|18951.67|18951.67|18951.67|18951.67|18943.32|18943.32|0
1620396010000|2021-05-07 14:00:10|18951.16|18951.16|18952.81|18952.81|18952.81|18952.81|18951.16|18951.16|0
1620396020000|2021-05-07 14:00:20|18954.42|18954.42|18957.2|18957.2|18957.2|18957.2|18954.42|18954.42|0
1620396030000|2021-05-07 14:00:30|18962.6|18962.6|18967.48|18967.48|18967.48|18967.48|18962.6|18962.6|0
1620396040000|2021-05-07 14:00:40|18966.06|18966.06|18966.71|18966.71|18966.71|18966.71|18966.06|18966.06|0
1620396050000|2021-05-07 14:00:50|18967.2|18967.2|18968.18|18968.18|18968.18|18968.18|18967.2|18967.2|0
1620396070000|2021-05-07 14:01:10|18969.08|18969.08|18968.98|18968.98|18969.08|18969.08|18968.08|18968.08|0
1620396080000|2021-05-07 14:01:20|18969.79|18969.79|18969.79|18969.79|18969.79|18969.79|18969.79|18969.79|0
1620396100000|2021-05-07 14:01:40|18970.69|18970.69|18972.23|18972.23|18972.23|18972.23|18970.69|18970.69|0
1620396110000|2021-05-07 14:01:50|18973.13|18973.13|18976.31|18976.31|18976.31|18976.31|18973.13|18973.13|0
1620396130000|2021-05-07 14:02:10|18977.72|18977.72|18979.33|18979.33|18979.33|18979.33|18977.72|18977.72|0
1620396140000|2021-05-07 14:02:20|18979.43|18979.43|18976.31|18976.31|18979.94|18979.94|18976.31|18976.31|0
1620396160000|2021-05-07 14:02:40|18975.82|18975.82|18973.11|18973.11|18975.82|18975.82|18973.11|18973.11|0
1620396190000|2021-05-07 14:03:10|18972.56|18972.56|18972.01|18972.01|18972.56|18972.56|18972.01|18972.01|0
1620396200000|2021-05-07 14:03:20|18970.4|18970.4|18972.01|18972.01|18972.01|18972.01|18970.4|18970.4|0
1620396210000|2021-05-07 14:03:30|18972.91|18972.91|18972.91|18972.91|18972.91|18972.91|18972.91|18972.91|0
1620396220000|2021-05-07 14:03:40|18972.4|18972.4|18972.4|18972.4|18972.4|18972.4|18972.4|18972.4|0
1620396230000|2021-05-07 14:03:50|18972.91|18972.91|18972.91|18972.91|18972.91|18972.91|18972.91|18972.91|0
1620396250000|2021-05-07 14:04:10|18974.33|18974.33|18974.94|18974.94|18975.45|18975.45|18974.33|18974.33|0
1620396260000|2021-05-07 14:04:20|18974.13|18974.13|18973.42|18973.42|18974.13|18974.13|18973.42|18973.42|0
1620396270000|2021-05-07 14:04:30|18972.9|18972.9|18972.9|18972.9|18972.9|18972.9|18972.9|18972.9|0
1620396280000|2021-05-07 14:04:40|18972|18972|18971.02|18971.02|18972|18972|18971.02|18971.02|0
1620396310000|2021-05-07 14:05:10|18970.8|18970.8|18970.29|18970.29|18970.8|18970.8|18970.29|18970.29|0
1620396340000|2021-05-07 14:05:40|18971.19|18971.19|18972.8|18972.8|18972.8|18972.8|18971.19|18971.19|0
1620396350000|2021-05-07 14:05:50|18973.83|18973.83|18976.14|18976.14|18976.14|18976.14|18973.83|18973.83|0
1620396370000|2021-05-07 14:06:10|18977.95|18977.95|18981.07|18981.07|18981.07|18981.07|18977.95|18977.95|0
1620396390000|2021-05-07 14:06:30|18981.56|18981.56|18981.56|18981.56|18981.56|18981.56|18981.56|18981.56|0
1620396400000|2021-05-07 14:06:40|18980.75|18980.75|18979.95|18979.95|18980.75|18980.75|18979.95|18979.95|0
1620396430000|2021-05-07 14:07:10|18979.54|18979.54|18979.34|18979.34|18979.54|18979.54|18979.34|18979.34|0
1620396440000|2021-05-07 14:07:20|18978.53|18978.53|18978.53|18978.53|18978.53|18978.53|18978.53|18978.53|0
1620396450000|2021-05-07 14:07:30|18977.72|18977.72|18978.65|18978.65|18979.14|18979.14|18977.72|18977.72|0
1620396460000|2021-05-07 14:07:40|18980.26|18980.26|18980.26|18980.26|18980.26|18980.26|18980.26|18980.26|0
1620396470000|2021-05-07 14:07:50|18982.14|18982.14|18981.94|18981.94|18982.14|18982.14|18981.94|18981.94|0
1620396480000|2021-05-07 14:08:00|18982.49|18982.49|18988.59|18988.59|18988.59|18988.59|18982.49|18982.49|0
1620396490000|2021-05-07 14:08:10|18988.79|18988.79|18991.76|18991.76|18991.76|18991.76|18988.79|18988.79|0
1620396500000|2021-05-07 14:08:20|18991.98|18991.98|18991.98|18991.98|18991.98|18991.98|18991.98|18991.98|0
1620396510000|2021-05-07 14:08:30|18993.39|18993.39|18994.15|18994.15|18995.96|18995.96|18993.39|18993.39|0
1620396520000|2021-05-07 14:08:40|18994.66|18994.66|18999.68|18999.68|18999.68|18999.68|18994.66|18994.66|0
1620396530000|2021-05-07 14:08:50|19000.19|19000.19|19000.19|19000.19|19000.19|19000.19|19000.19|19000.19|0
1620396540000|2021-05-07 14:09:00|19001|19001|19001.8|19001.8|19001.8|19001.8|19001|19001|0
1620396550000|2021-05-07 14:09:10|19002.61|19002.61|19002.61|19002.61|19002.61|19002.61|19002.61|19002.61|0
1620396570000|2021-05-07 14:09:30|19004.41|19004.41|19004.41|19004.41|19004.41|19004.41|19004.41|19004.41|0
1620396580000|2021-05-07 14:09:40|19004.93|19004.93|19005.44|19005.44|19005.95|19005.95|19004.93|19004.93|0
1620396590000|2021-05-07 14:09:50|19004.89|19004.89|19004.08|19004.08|19004.89|19004.89|19004.08|19004.08|0
1620396600000|2021-05-07 14:10:00|19004.49|19004.49|19005.49|19005.49|19005.49|19005.49|19004.49|19004.49|0
1620396620000|2021-05-07 14:10:20|19004.59|19004.59|19005.49|19005.49|19005.49|19005.49|19004.59|19004.59|0
1620396630000|2021-05-07 14:10:30|19005.71|19005.71|19004.81|19004.81|19005.96|19005.96|19004.81|19004.81|0
1620396640000|2021-05-07 14:10:40|19006.22|19006.22|19004.42|19004.42|19006.22|19006.22|19004.42|19004.42|0
1620396660000|2021-05-07 14:11:00|19005.22|19005.22|19005.35|19005.35|19006.25|19006.25|19005.22|19005.22|0
1620396680000|2021-05-07 14:11:20|19005.84|19005.84|19005.84|19005.84|19005.84|19005.84|19005.84|19005.84|0
1620396690000|2021-05-07 14:11:30|19004.93|19004.93|19006.28|19006.28|19006.28|19006.28|19004.44|19004.44|0
1620396700000|2021-05-07 14:11:40|19006.79|19006.79|19005.17|19005.17|19006.79|19006.79|19005.17|19005.17|0
1620396720000|2021-05-07 14:12:00|19003.76|19003.76|19002.95|19002.95|19003.76|19003.76|19002.14|19002.14|0
1620396740000|2021-05-07 14:12:20|19003.85|19003.85|19003.85|19003.85|19003.85|19003.85|19003.85|19003.85|0
1620396790000|2021-05-07 14:13:10|19004.66|19004.66|19004.66|19004.66|19004.66|19004.66|19004.66|19004.66|0
1620396800000|2021-05-07 14:13:20|19005.1|19005.1|19004.29|19004.29|19005.1|19005.1|19004.29|19004.29|0
1620396810000|2021-05-07 14:13:30|19003.49|19003.49|19003.49|19003.49|19003.49|19003.49|19003.49|19003.49|0
1620396820000|2021-05-07 14:13:40|19003|19003|19003|19003|19003|19003|19003|19003|0
1620396830000|2021-05-07 14:13:50|19003.81|19003.81|19004.01|19004.01|19004.01|19004.01|19003.81|19003.81|0
1620396840000|2021-05-07 14:14:00|19005.43|19005.43|19005.43|19005.43|19005.43|19005.43|19005.43|19005.43|0
1620396850000|2021-05-07 14:14:10|19005.98|19005.98|19006.32|19006.32|19006.53|19006.53|19005.98|19005.98|0
1620396860000|2021-05-07 14:14:20|19005.77|19005.77|19005.77|19005.77|19005.77|19005.77|19005.77|19005.77|0
1620396870000|2021-05-07 14:14:30|19006.32|19006.32|19006.32|19006.32|19006.32|19006.32|19006.32|19006.32|0
1620396890000|2021-05-07 14:14:50|19007.23|19007.23|19007.23|19007.23|19007.23|19007.23|19007.23|19007.23|0
1620396900000|2021-05-07 14:15:00|19008.21|19008.21|19008.21|19008.21|19008.21|19008.21|19008.21|19008.21|0
1620396920000|2021-05-07 14:15:20|19006.67|19006.67|19006.67|19006.67|19006.67|19006.67|19006.67|19006.67|0
1620396930000|2021-05-07 14:15:30|19006.12|19006.12|19005.92|19005.92|19006.12|19006.12|19005.92|19005.92|0
1620396940000|2021-05-07 14:15:40|19000.02|19000.02|18985.37|18985.37|19000.02|19000.02|18985.37|18985.37|0
1620396950000|2021-05-07 14:15:50|18986.4|18986.4|18997.09|18997.09|18997.09|18997.09|18986.4|18986.4|0
1620396960000|2021-05-07 14:16:00|18997.6|18997.6|18998.63|18998.63|18998.63|18998.63|18997.6|18997.6|0
1620396970000|2021-05-07 14:16:10|18999.18|18999.18|18997.47|18997.47|18999.18|18999.18|18997.47|18997.47|0
1620396980000|2021-05-07 14:16:20|18998.45|18998.45|18998.65|18998.65|18998.65|18998.65|18998.45|18998.45|0
1620397010000|2021-05-07 14:16:50|18997.24|18997.24|18996.43|18996.43|18997.24|18997.24|18996.43|18996.43|0
1620397020000|2021-05-07 14:17:00|18994.82|18994.82|18994.82|18994.82|18994.82|18994.82|18994.82|18994.82|0
1620397040000|2021-05-07 14:17:20|18994.62|18994.62|18992.57|18992.57|18994.62|18994.62|18992.57|18992.57|0
1620397050000|2021-05-07 14:17:30|18993.59|18993.59|18991.28|18991.28|18993.59|18993.59|18991.28|18991.28|0
1620397060000|2021-05-07 14:17:40|18990.38|18990.38|18990.38|18990.38|18990.38|18990.38|18990.38|18990.38|0
1620397080000|2021-05-07 14:18:00|18988.96|18988.96|18988.41|18988.41|18988.96|18988.96|18988.41|18988.41|0
1620397090000|2021-05-07 14:18:10|18988.92|18988.92|18988.92|18988.92|18988.92|18988.92|18988.92|18988.92|0
1620397100000|2021-05-07 14:18:20|18988.12|18988.12|18988.92|18988.92|18988.92|18988.92|18988.12|18988.12|0
1620397110000|2021-05-07 14:18:30|18990.07|18990.07|18991.69|18991.69|18991.69|18991.69|18990.07|18990.07|0
1620397130000|2021-05-07 14:18:50|18990.1|18990.1|18990.1|18990.1|18990.1|18990.1|18990.1|18990.1|0
1620397150000|2021-05-07 14:19:10|18989.55|18989.55|18992.41|18992.41|18992.41|18992.41|18989.55|18989.55|0
1620397160000|2021-05-07 14:19:20|18993.31|18993.31|18992.8|18992.8|18993.31|18993.31|18992.8|18992.8|0
1620397190000|2021-05-07 14:19:50|18993.01|18993.01|18993.01|18993.01|18993.01|18993.01|18993.01|18993.01|0
1620397200000|2021-05-07 14:20:00|18993.52|18993.52|18994.03|18994.03|18994.03|18994.03|18993.52|18993.52|0
1620397220000|2021-05-07 14:20:20|18994.52|18994.52|18994.74|18994.74|18994.74|18994.74|18994.52|18994.52|0
1620397230000|2021-05-07 14:20:30|18995.25|18995.25|18995.76|18995.76|18995.76|18995.76|18995.25|18995.25|0
1620397240000|2021-05-07 14:20:40|18996.67|18996.67|18998.25|18998.25|18998.25|18998.25|18996.59|18996.59|0
1620397250000|2021-05-07 14:20:50|18999.67|18999.67|18999.67|18999.67|18999.67|18999.67|18999.67|18999.67|0
1620397260000|2021-05-07 14:21:00|19000.18|19000.18|19000.18|19000.18|19000.18|19000.18|19000.18|19000.18|0
1620397270000|2021-05-07 14:21:10|18999.37|18999.37|18999.37|18999.37|18999.37|18999.37|18999.37|18999.37|0
1620397280000|2021-05-07 14:21:20|18997.96|18997.96|19000.35|19000.35|19000.35|19000.35|18997.96|18997.96|0
1620397290000|2021-05-07 14:21:30|19001.96|19001.96|19005.54|19005.54|19005.54|19005.54|19001.96|19001.96|0
1620397300000|2021-05-07 14:21:40|19006.44|19006.44|19009.06|19009.06|19009.06|19009.06|19006.44|19006.44|0
1620397310000|2021-05-07 14:21:50|19008.5|19008.5|19008.5|19008.5|19008.5|19008.5|19008.5|19008.5|0
1620397320000|2021-05-07 14:22:00|19009.06|19009.06|19009.06|19009.06|19009.06|19009.06|19009.06|19009.06|0
1620397340000|2021-05-07 14:22:20|19008.57|19008.57|19009.57|19009.57|19009.57|19009.57|19008.57|19008.57|0
1620397370000|2021-05-07 14:22:50|19007.77|19007.77|19008.18|19008.18|19008.18|19008.18|19007.77|19007.77|0
1620397380000|2021-05-07 14:23:00|19008.4|19008.4|19008.62|19008.62|19008.62|19008.62|19008.4|19008.4|0
1620397390000|2021-05-07 14:23:10|19009.52|19009.52|19009.52|19009.52|19009.52|19009.52|19009.52|19009.52|0
1620397400000|2021-05-07 14:23:20|19010.93|19010.93|19011.84|19011.84|19011.84|19011.84|19010.93|19010.93|0
1620397420000|2021-05-07 14:23:40|19010.68|19010.68|19009.53|19009.53|19011.84|19011.84|19009.53|19009.53|0
1620397430000|2021-05-07 14:23:50|19008.63|19008.63|19007.48|19007.48|19008.63|19008.63|19007.48|19007.48|0
1620397460000|2021-05-07 14:24:20|19006.58|19006.58|19006.58|19006.58|19006.58|19006.58|19006.58|19006.58|0
1620397490000|2021-05-07 14:24:50|19007.39|19007.39|19008.2|19008.2|19008.2|19008.2|19007.39|19007.39|0
1620397500000|2021-05-07 14:25:00|19010|19010|19011.42|19011.42|19012.32|19012.32|19010|19010|0
1620397510000|2021-05-07 14:25:10|19012.32|19012.32|19011.42|19011.42|19012.32|19012.32|19011.42|19011.42|0
1620397520000|2021-05-07 14:25:20|19013.83|19013.83|19016.82|19016.82|19016.82|19016.82|19013.63|19013.63|0
1620397540000|2021-05-07 14:25:40|19017.33|19017.33|19018.36|19018.36|19018.36|19018.36|19017.33|19017.33|0
1620397550000|2021-05-07 14:25:50|19018.85|19018.85|19018.85|19018.85|19018.85|19018.85|19018.85|19018.85|0
1620397560000|2021-05-07 14:26:00|19019.75|19019.75|19020.07|19020.07|19021.88|19021.88|19019.75|19019.75|0
1620397570000|2021-05-07 14:26:10|19020.98|19020.98|19021.49|19021.49|19022.04|19022.04|19020.07|19020.07|0
1620397580000|2021-05-07 14:26:20|19023.91|19023.91|19036.85|19036.85|19036.85|19036.85|19023.91|19023.91|0
1620397590000|2021-05-07 14:26:30|19037.88|19037.88|19042.71|19042.71|19044.51|19044.51|19037.88|19037.88|0
1620397600000|2021-05-07 14:26:40|19041.8|19041.8|19040.9|19040.9|19041.8|19041.8|19038.2|19038.2|0
1620397620000|2021-05-07 14:27:00|19041.8|19041.8|19041.8|19041.8|19041.8|19041.8|19041.8|19041.8|0
1620397630000|2021-05-07 14:27:10|19039.1|19039.1|19040|19040|19040|19040|19039.1|19039.1|0
1620397640000|2021-05-07 14:27:20|19036.39|19036.39|19033.44|19033.44|19040|19040|19031.33|19031.33|0
1620397650000|2021-05-07 14:27:30|19032.95|19032.95|19033.86|19033.86|19033.86|19033.86|19030.25|19030.25|0
1620397660000|2021-05-07 14:27:40|19033.37|19033.37|19028.82|19028.82|19033.37|19033.37|19028.82|19028.82|0
1620397670000|2021-05-07 14:27:50|19027.92|19027.92|19028.82|19028.82|19028.82|19028.82|19027.92|19027.92|0
1620397680000|2021-05-07 14:28:00|19029.72|19029.72|19027.01|19027.01|19029.72|19029.72|19027.01|19027.01|0
1620397690000|2021-05-07 14:28:10|19028.82|19028.82|19028.82|19028.82|19028.82|19028.82|19028.82|19028.82|0
1620397710000|2021-05-07 14:28:30|19029.72|19029.72|19029.72|19029.72|19029.72|19029.72|19029.72|19029.72|0
1620397720000|2021-05-07 14:28:40|19030.13|19030.13|19030.13|19030.13|19030.13|19030.13|19030.13|19030.13|0
1620397730000|2021-05-07 14:28:50|19029.58|19029.58|19029.58|19029.58|19029.58|19029.58|19029.58|19029.58|0
1620397740000|2021-05-07 14:29:00|19028.6|19028.6|19028.6|19028.6|19028.6|19028.6|19028.6|19028.6|0
1620397770000|2021-05-07 14:29:30|19029.58|19029.58|19030.99|19030.99|19030.99|19030.99|19029.58|19029.58|0
1620397790000|2021-05-07 14:29:50|19031.19|19031.19|19031.19|19031.19|19031.19|19031.19|19031.19|19031.19|0
1620397810000|2021-05-07 14:30:10|19032.22|19032.22|19034.22|19034.22|19034.22|19034.22|19032.22|19032.22|0
1620397830000|2021-05-07 14:30:30|19032.81|19032.81|19032.81|19032.81|19032.81|19032.81|19032.81|19032.81|0
1620397870000|2021-05-07 14:31:10|19032.59|19032.59|19032.59|19032.59|19032.59|19032.59|19032.59|19032.59|0
1620397890000|2021-05-07 14:31:30|19033.1|19033.1|19033.1|19033.1|19033.1|19033.1|19033.1|19033.1|0
1620397920000|2021-05-07 14:32:00|19032.2|19032.2|19031.07|19031.07|19032.2|19032.2|19031.07|19031.07|0
1620397930000|2021-05-07 14:32:10|19030.27|19030.27|19031.07|19031.07|19031.07|19031.07|19030.27|19030.27|0
1620397940000|2021-05-07 14:32:20|19031.88|19031.88|19031.88|19031.88|19031.88|19031.88|19031.88|19031.88|0
1620397950000|2021-05-07 14:32:30|19031.07|19031.07|19027.07|19027.07|19031.07|19031.07|19027.07|19027.07|0
1620397960000|2021-05-07 14:32:40|19025.68|19025.68|19022.25|19022.25|19025.68|19025.68|19022.25|19022.25|0
1620397970000|2021-05-07 14:32:50|19021.1|19021.1|19021.1|19021.1|19021.1|19021.1|19021.1|19021.1|0
1620397980000|2021-05-07 14:33:00|19020|19020|19020|19020|19020|19020|19020|19020|0
1620397990000|2021-05-07 14:33:10|19019.51|19019.51|19019.51|19019.51|19019.51|19019.51|19019.51|19019.51|0
1620398000000|2021-05-07 14:33:20|19018.1|19018.1|19019|19019|19019|19019|19018.1|19018.1|0
1620398050000|2021-05-07 14:34:10|19013.36|19013.36|19014.17|19014.17|19014.17|19014.17|19013.36|19013.36|0
1620398060000|2021-05-07 14:34:20|19014.97|19014.97|19014.97|19014.97|19014.97|19014.97|19014.97|19014.97|0
1620398070000|2021-05-07 14:34:30|19013.36|19013.36|19013.36|19013.36|19013.36|19013.36|19013.36|19013.36|0
1620398080000|2021-05-07 14:34:40|19012.33|19012.33|19012.33|19012.33|19012.33|19012.33|19012.33|19012.33|0
1620398100000|2021-05-07 14:35:00|19011.82|19011.82|19011.31|19011.31|19011.82|19011.82|19011.31|19011.31|0
1620398110000|2021-05-07 14:35:10|19012.12|19012.12|19014.94|19014.94|19015.85|19015.85|19012.12|19012.12|0
1620398130000|2021-05-07 14:35:30|19014.74|19014.74|19014.19|19014.19|19014.74|19014.74|19014.19|19014.19|0
1620398140000|2021-05-07 14:35:40|19013.29|19013.29|19013.29|19013.29|19013.29|19013.29|19013.29|19013.29|0
1620398150000|2021-05-07 14:35:50|19013.49|19013.49|19014|19014|19014|19014|19013.49|19013.49|0
1620398170000|2021-05-07 14:36:10|19013.1|19013.1|19013.91|19013.91|19013.91|19013.91|19013.1|19013.1|0
1620398180000|2021-05-07 14:36:20|19015.32|19015.32|19016.13|19016.13|19016.13|19016.13|19015.32|19015.32|0
1620398200000|2021-05-07 14:36:40|19015.32|19015.32|19015.32|19015.32|19015.32|19015.32|19015.32|19015.32|0
1620398250000|2021-05-07 14:37:30|19015.84|19015.84|19016.35|19016.35|19016.35|19016.35|19015.84|19015.84|0
1620398280000|2021-05-07 14:38:00|19017.76|19017.76|19017.76|19017.76|19017.76|19017.76|19017.76|19017.76|0
1620398290000|2021-05-07 14:38:10|19017.25|19017.25|19017.25|19017.25|19017.25|19017.25|19017.25|19017.25|0
1620398300000|2021-05-07 14:38:20|19016.35|19016.35|19017.25|19017.25|19017.25|19017.25|19016.35|19016.35|0
1620398310000|2021-05-07 14:38:30|19017.74|19017.74|19017.74|19017.74|19017.74|19017.74|19017.74|19017.74|0
1620398330000|2021-05-07 14:38:50|19018.29|19018.29|19019.1|19019.1|19019.1|19019.1|19018.29|19018.29|0
1620398340000|2021-05-07 14:39:00|19019.9|19019.9|19022.98|19022.98|19024.2|19024.2|19019.9|19019.9|0
1620398350000|2021-05-07 14:39:10|19023.2|19023.2|19024.23|19024.23|19024.23|19024.23|19023.2|19023.2|0
1620398360000|2021-05-07 14:39:20|19025.13|19025.13|19024.62|19024.62|19026.03|19026.03|19024.62|19024.62|0
1620398370000|2021-05-07 14:39:30|19026.23|19026.23|19026.23|19026.23|19026.23|19026.23|19026.23|19026.23|0
1620398380000|2021-05-07 14:39:40|19027.64|19027.64|19027.64|19027.64|19027.64|19027.64|19027.64|19027.64|0
1620398390000|2021-05-07 14:39:50|19028.79|19028.79|19028.79|19028.79|19028.79|19028.79|19028.79|19028.79|0
1620398400000|2021-05-07 14:40:00|19029.34|19029.34|19036.22|19036.22|19036.22|19036.22|19029.34|19029.34|0
1620398410000|2021-05-07 14:40:10|19038.73|19038.73|19042.35|19042.35|19042.35|19042.35|19038.73|19038.73|0
1620398420000|2021-05-07 14:40:20|19043.77|19043.77|19044.92|19044.92|19044.92|19044.92|19043.77|19043.77|0
1620398430000|2021-05-07 14:40:30|19046.07|19046.07|19044.65|19044.65|19046.07|19046.07|19044.65|19044.65|0
1620398460000|2021-05-07 14:41:00|19043.24|19043.24|19040.39|19040.39|19043.24|19043.24|19040.39|19040.39|0
1620398470000|2021-05-07 14:41:10|19039.49|19039.49|19040.3|19040.3|19040.3|19040.3|19039.49|19039.49|0
1620398480000|2021-05-07 14:41:20|19041.4|19041.4|19042.3|19042.3|19042.3|19042.3|19041.4|19041.4|0
1620398490000|2021-05-07 14:41:30|19044.67|19044.67|19044.18|19044.18|19044.67|19044.67|19044.18|19044.18|0
1620398500000|2021-05-07 14:41:40|19043.69|19043.69|19042.89|19042.89|19043.69|19043.69|19042.89|19042.89|0
1620398520000|2021-05-07 14:42:00|19043.99|19043.99|19043.99|19043.99|19043.99|19043.99|19043.99|19043.99|0
1620398550000|2021-05-07 14:42:30|19045.79|19045.79|19045.79|19045.79|19045.79|19045.79|19045.79|19045.79|0
1620398560000|2021-05-07 14:42:40|19046.6|19046.6|19045.79|19045.79|19046.6|19046.6|19045.79|19045.79|0
1620398570000|2021-05-07 14:42:50|19044.99|19044.99|19044.99|19044.99|19044.99|19044.99|19044.99|19044.99|0
1620398580000|2021-05-07 14:43:00|19045.79|19045.79|19045.79|19045.79|19045.79|19045.79|19045.79|19045.79|0
1620398590000|2021-05-07 14:43:10|19044.77|19044.77|19042.35|19042.35|19044.77|19044.77|19042.35|19042.35|0
1620398600000|2021-05-07 14:43:20|19041.45|19041.45|19036.62|19036.62|19041.45|19041.45|19036.62|19036.62|0
1620398610000|2021-05-07 14:43:30|19034.81|19034.81|19031.32|19031.32|19034.81|19034.81|19031.32|19031.32|0
1620398630000|2021-05-07 14:43:50|19030.8|19030.8|19030.29|19030.29|19030.8|19030.8|19030.29|19030.29|0
1620398640000|2021-05-07 14:44:00|19030.84|19030.84|19032.45|19032.45|19032.45|19032.45|19030.35|19030.35|0
1620398650000|2021-05-07 14:44:10|19031.55|19031.55|19031.55|19031.55|19031.55|19031.55|19031.55|19031.55|0
1620398660000|2021-05-07 14:44:20|19030.34|19030.34|19030.34|19030.34|19030.34|19030.34|19030.34|19030.34|0
1620398680000|2021-05-07 14:44:40|19028.93|19028.93|19029.83|19029.83|19029.83|19029.83|19028.93|19028.93|0
1620398690000|2021-05-07 14:44:50|19030.73|19030.73|19029.32|19029.32|19030.73|19030.73|19029.32|19029.32|0
1620398700000|2021-05-07 14:45:00|19029.83|19029.83|19029.83|19029.83|19029.83|19029.83|19029.83|19029.83|0
1620398710000|2021-05-07 14:45:10|19030.63|19030.63|19031.66|19031.66|19031.66|19031.66|19030.63|19030.63|0
1620398720000|2021-05-07 14:45:20|19033.07|19033.07|19032.56|19032.56|19033.07|19033.07|19032.56|19032.56|0
1620398730000|2021-05-07 14:45:30|19034.98|19034.98|19034.17|19034.17|19034.98|19034.98|19034.17|19034.17|0
1620398750000|2021-05-07 14:45:50|19033.27|19033.27|19030.76|19030.76|19033.27|19033.27|19030.76|19030.76|0
1620398760000|2021-05-07 14:46:00|19029.85|19029.85|19028.44|19028.44|19029.85|19029.85|19028.44|19028.44|0
1620398770000|2021-05-07 14:46:10|19028.99|19028.99|19028.99|19028.99|19028.99|19028.99|19028.99|19028.99|0
1620398790000|2021-05-07 14:46:30|19029.89|19029.89|19034.92|19034.92|19034.92|19034.92|19029.89|19029.89|0
1620398800000|2021-05-07 14:46:40|19036.34|19036.34|19035.2|19035.2|19036.56|19036.56|19035.2|19035.2|0
1620398810000|2021-05-07 14:46:50|19034.39|19034.39|19034.91|19034.91|19034.91|19034.91|19034.39|19034.39|0
1620398820000|2021-05-07 14:47:00|19034.69|19034.69|19034.69|19034.69|19034.69|19034.69|19034.69|19034.69|0
1620398830000|2021-05-07 14:47:10|19034.47|19034.47|19035.24|19035.24|19035.24|19035.24|19034.47|19034.47|0
1620398850000|2021-05-07 14:47:30|19034.33|19034.33|19034.33|19034.33|19034.33|19034.33|19034.33|19034.33|0
1620398860000|2021-05-07 14:47:40|19033.43|19033.43|19034.33|19034.33|19034.33|19034.33|19033.43|19033.43|0
1620398870000|2021-05-07 14:47:50|19033.18|19033.18|19030.32|19030.32|19033.18|19033.18|19030.32|19030.32|0
1620398880000|2021-05-07 14:48:00|19030.72|19030.72|19030.93|19030.93|19030.93|19030.93|19029.51|19029.51|0
1620398890000|2021-05-07 14:48:10|19031.37|19031.37|19031.15|19031.15|19031.37|19031.37|19031.15|19031.15|0
1620398900000|2021-05-07 14:48:20|19031.37|19031.37|19030.56|19030.56|19031.37|19031.37|19030.56|19030.56|0
1620398920000|2021-05-07 14:48:40|19030.97|19030.97|19032.48|19032.48|19032.48|19032.48|19030.97|19030.97|0
1620398930000|2021-05-07 14:48:50|19031.96|19031.96|19033.89|19033.89|19033.89|19033.89|19031.96|19031.96|0
1620398940000|2021-05-07 14:49:00|19034.38|19034.38|19035.99|19035.99|19035.99|19035.99|19034.38|19034.38|0
1620398950000|2021-05-07 14:49:10|19036.2|19036.2|19035.29|19035.29|19036.2|19036.2|19035.29|19035.29|0
1620398960000|2021-05-07 14:49:20|19036.2|19036.2|19038.33|19038.33|19038.33|19038.33|19036.2|19036.2|0
1620398970000|2021-05-07 14:49:30|19038.82|19038.82|19038.82|19038.82|19038.82|19038.82|19038.82|19038.82|0
1620398990000|2021-05-07 14:49:50|19037.4|19037.4|19040.63|19040.63|19040.63|19040.63|19037.4|19037.4|0
1620399000000|2021-05-07 14:50:00|19038.21|19038.21|19038.21|19038.21|19038.21|19038.21|19038.21|19038.21|0
1620399020000|2021-05-07 14:50:20|19039.13|19039.13|19038.22|19038.22|19039.33|19039.33|19038.22|19038.22|0
1620399040000|2021-05-07 14:50:40|19037.32|19037.32|19037.32|19037.32|19037.32|19037.32|19037.32|19037.32|0
1620399050000|2021-05-07 14:50:50|19036.81|19036.81|19038.46|19038.46|19038.46|19038.46|19036.81|19036.81|0
1620399060000|2021-05-07 14:51:00|19039.01|19039.01|19037.04|19037.04|19039.01|19039.01|19037.04|19037.04|0
1620399070000|2021-05-07 14:51:10|19036.49|19036.49|19036.49|19036.49|19036.49|19036.49|19036.49|19036.49|0
1620399080000|2021-05-07 14:51:20|19035.69|19035.69|19035.69|19035.69|19035.69|19035.69|19035.69|19035.69|0
1620399090000|2021-05-07 14:51:30|19036.49|19036.49|19036.49|19036.49|19036.49|19036.49|19036.49|19036.49|0
1620399110000|2021-05-07 14:51:50|19037.01|19037.01|19037.01|19037.01|19037.01|19037.01|19037.01|19037.01|0
1620399120000|2021-05-07 14:52:00|19036.46|19036.46|19036.46|19036.46|19036.46|19036.46|19036.05|19036.05|0
1620399130000|2021-05-07 14:52:10|19037.87|19037.87|19037.87|19037.87|19037.87|19037.87|19037.67|19037.67|0
1620399140000|2021-05-07 14:52:20|19038.77|19038.77|19038.55|19038.55|19038.77|19038.77|19038.55|19038.55|0
1620399160000|2021-05-07 14:52:40|19038.77|19038.77|19037.36|19037.36|19038.77|19038.77|19037.36|19037.36|0
1620399170000|2021-05-07 14:52:50|19035.94|19035.94|19035.94|19035.94|19035.94|19035.94|19035.94|19035.94|0
1620399180000|2021-05-07 14:53:00|19036.85|19036.85|19036.85|19036.85|19036.85|19036.85|19036.85|19036.85|0
1620399190000|2021-05-07 14:53:10|19035.94|19035.94|19034.33|19034.33|19035.94|19035.94|19034.33|19034.33|0
1620399200000|2021-05-07 14:53:20|19032.72|19032.72|19031.42|19031.42|19032.72|19032.72|19031.42|19031.42|0
1620399210000|2021-05-07 14:53:30|19031.62|19031.62|19032.23|19032.23|19032.23|19032.23|19031.62|19031.62|0
1620399220000|2021-05-07 14:53:40|19033.13|19033.13|19033.13|19033.13|19033.13|19033.13|19033.13|19033.13|0
1620399230000|2021-05-07 14:53:50|19032.11|19032.11|19032.11|19032.11|19032.11|19032.11|19032.11|19032.11|0
1620399240000|2021-05-07 14:54:00|19032.31|19032.31|19032.51|19032.51|19032.51|19032.51|19032.31|19032.31|0
1620399250000|2021-05-07 14:54:10|19033.93|19033.93|19035.91|19035.91|19035.91|19035.91|19033.93|19033.93|0
1620399260000|2021-05-07 14:54:20|19036.71|19036.71|19037.5|19037.5|19038.01|19038.01|19036.71|19036.71|0
1620399270000|2021-05-07 14:54:30|19037.99|19037.99|19037.99|19037.99|19037.99|19037.99|19037.99|19037.99|0
1620399280000|2021-05-07 14:54:40|19036.84|19036.84|19036.84|19036.84|19036.84|19036.84|19036.84|19036.84|0
1620399290000|2021-05-07 14:54:50|19036.29|19036.29|19035.88|19035.88|19036.29|19036.29|19035.88|19035.88|0
1620399300000|2021-05-07 14:55:00|19034.98|19034.98|19034.98|19034.98|19034.98|19034.98|19034.98|19034.98|0
1620399320000|2021-05-07 14:55:20|19036.39|19036.39|19036.39|19036.39|19036.39|19036.39|19036.39|19036.39|0
1620399330000|2021-05-07 14:55:30|19036.94|19036.94|19038.36|19038.36|19038.36|19038.36|19036.94|19036.94|0
1620399340000|2021-05-07 14:55:40|19038.56|19038.56|19039.05|19039.05|19039.05|19039.05|19038.56|19038.56|0
1620399350000|2021-05-07 14:55:50|19040.2|19040.2|19040.2|19040.2|19040.2|19040.2|19040.2|19040.2|0
1620399400000|2021-05-07 14:56:40|19040.71|19040.71|19040.71|19040.71|19040.71|19040.71|19040.71|19040.71|0
1620399420000|2021-05-07 14:57:00|19040.22|19040.22|19040.22|19040.22|19040.22|19040.22|19040.22|19040.22|0
1620399440000|2021-05-07 14:57:20|19039.42|19039.42|19039.42|19039.42|19039.42|19039.42|19039.42|19039.42|0
1620399450000|2021-05-07 14:57:30|19038.21|19038.21|19038|19038|19038.21|19038.21|19038|19038|0
1620399460000|2021-05-07 14:57:40|19037.1|19037.1|19037.1|19037.1|19037.1|19037.1|19037.1|19037.1|0
1620399470000|2021-05-07 14:57:50|19036.29|19036.29|19036.7|19036.7|19036.9|19036.9|19035.49|19035.49|0
1620399480000|2021-05-07 14:58:00|19036.19|19036.19|19034.21|19034.21|19036.19|19036.19|19034.21|19034.21|0
1620399490000|2021-05-07 14:58:10|19032.79|19032.79|19032.24|19032.24|19032.79|19032.79|19032.24|19032.24|0
1620399510000|2021-05-07 14:58:30|19031.73|19031.73|19030.83|19030.83|19031.93|19031.93|19030.83|19030.83|0
1620399540000|2021-05-07 14:59:00|19030.34|19030.34|19029.53|19029.53|19030.34|19030.34|19029.53|19029.53|0
1620399550000|2021-05-07 14:59:10|19028.73|19028.73|19028.73|19028.73|19028.73|19028.73|19028.73|19028.73|0
1620399560000|2021-05-07 14:59:20|19028.32|19028.32|19028.32|19028.32|19028.32|19028.32|19027.42|19027.42|0
1620399570000|2021-05-07 14:59:30|19027.52|19027.52|19027.52|19027.52|19027.52|19027.52|19027.52|19027.52|0
1620399590000|2021-05-07 14:59:50|19028.07|19028.07|19029.11|19029.11|19029.11|19029.11|19028.07|19028.07|0
1620399600000|2021-05-07 15:00:00|19029.91|19029.91|19029.99|19029.99|19031.7|19031.7|19029.91|19029.91|0
1620399610000|2021-05-07 15:00:10|19030.89|19030.89|19031.38|19031.38|19031.38|19031.38|19030.89|19030.89|0
1620399620000|2021-05-07 15:00:20|19031.59|19031.59|19031.38|19031.38|19031.59|19031.59|19031.38|19031.38|0
1620399640000|2021-05-07 15:00:40|19032.19|19032.19|19032.19|19032.19|19032.19|19032.19|19032.19|19032.19|0
1620399660000|2021-05-07 15:01:00|19031.99|19031.99|19031.38|19031.38|19032.28|19032.28|19031.38|19031.38|0
1620399670000|2021-05-07 15:01:10|19031.58|19031.58|19030.77|19030.77|19031.58|19031.58|19030.77|19030.77|0
1620399700000|2021-05-07 15:01:40|19032.19|19032.19|19032.19|19032.19|19032.19|19032.19|19032.19|19032.19|0
1620399720000|2021-05-07 15:02:00|19033.09|19033.09|19033.9|19033.9|19033.9|19033.9|19033.09|19033.09|0
1620399730000|2021-05-07 15:02:10|19035|19035|19037|19037|19037|19037|19035|19035|0
1620399750000|2021-05-07 15:02:30|19036.49|19036.49|19035.98|19035.98|19036.49|19036.49|19035.98|19035.98|0
1620399760000|2021-05-07 15:02:40|19036.79|19036.79|19036.69|19036.69|19037.59|19037.59|19036.69|19036.69|0
1620399780000|2021-05-07 15:03:00|19035.15|19035.15|19035.64|19035.64|19035.64|19035.64|19035.15|19035.15|0
1620399800000|2021-05-07 15:03:20|19034.84|19034.84|19034.84|19034.84|19034.84|19034.84|19034.84|19034.84|0
1620399810000|2021-05-07 15:03:30|19035.86|19035.86|19036.89|19036.89|19036.89|19036.89|19035.86|19035.86|0
1620399820000|2021-05-07 15:03:40|19037.4|19037.4|19037.71|19037.71|19037.71|19037.71|19037.2|19037.2|0
1620399830000|2021-05-07 15:03:50|19036.73|19036.73|19036.73|19036.73|19036.73|19036.73|19036.73|19036.73|0
1620399840000|2021-05-07 15:04:00|19036.93|19036.93|19036.93|19036.93|19036.93|19036.93|19036.93|19036.93|0
1620399850000|2021-05-07 15:04:10|19036.13|19036.13|19036.87|19036.87|19036.87|19036.87|19035.72|19035.72|0
1620399860000|2021-05-07 15:04:20|19036.38|19036.38|19035.48|19035.48|19036.38|19036.38|19035.48|19035.48|0
1620399870000|2021-05-07 15:04:30|19035.26|19035.26|19035.26|19035.26|19035.26|19035.26|19035.26|19035.26|0
1620399880000|2021-05-07 15:04:40|19035.75|19035.75|19035.75|19035.75|19035.75|19035.75|19035.75|19035.75|0
1620399890000|2021-05-07 15:04:50|19037.04|19037.04|19038.97|19038.97|19038.97|19038.97|19037.04|19037.04|0
1620399900000|2021-05-07 15:05:00|19039.52|19039.52|19040.33|19040.33|19040.33|19040.33|19039.52|19039.52|0
1620399910000|2021-05-07 15:05:10|19040.53|19040.53|19040.53|19040.53|19040.53|19040.53|19040.53|19040.53|0
1620399930000|2021-05-07 15:05:30|19041.34|19041.34|19041.34|19041.34|19041.34|19041.34|19041.34|19041.34|0
1620399940000|2021-05-07 15:05:40|19040.43|19040.43|19040.43|19040.43|19040.43|19040.43|19040.43|19040.43|0
1620399950000|2021-05-07 15:05:50|19041.34|19041.34|19041.84|19041.84|19041.84|19041.84|19040.53|19040.53|0
1620399960000|2021-05-07 15:06:00|19042.28|19042.28|19045.61|19045.61|19045.61|19045.61|19042.28|19042.28|0
1620399970000|2021-05-07 15:06:10|19045.4|19045.4|19044.5|19044.5|19045.4|19045.4|19044.5|19044.5|0
1620399980000|2021-05-07 15:06:20|19044.72|19044.72|19044.94|19044.94|19044.94|19044.94|19044.72|19044.72|0
1620400010000|2021-05-07 15:06:50|19044.14|19044.14|19045.55|19045.55|19045.55|19045.55|19044.14|19044.14|0
1620400020000|2021-05-07 15:07:00|19045|19045|19045.51|19045.51|19045.51|19045.51|19045|19045|0
1620400030000|2021-05-07 15:07:10|19047.12|19047.12|19047.12|19047.12|19047.12|19047.12|19047.12|19047.12|0
1620400050000|2021-05-07 15:07:30|19047.67|19047.67|19047.67|19047.67|19047.67|19047.67|19047.67|19047.67|0
1620400060000|2021-05-07 15:07:40|19048.58|19048.58|19048.58|19048.58|19048.58|19048.58|19048.58|19048.58|0
1620400080000|2021-05-07 15:08:00|19049.73|19049.73|19050.53|19050.53|19050.53|19050.53|19049.73|19049.73|0
1620400100000|2021-05-07 15:08:20|19049.98|19049.98|19050.86|19050.86|19050.86|19050.86|19049.76|19049.76|0
1620400110000|2021-05-07 15:08:30|19051.07|19051.07|19049.85|19049.85|19051.27|19051.27|19049.85|19049.85|0
1620400120000|2021-05-07 15:08:40|19047.93|19047.93|19041.95|19041.95|19047.93|19047.93|19041.95|19041.95|0
1620400140000|2021-05-07 15:09:00|19040.53|19040.53|19040.53|19040.53|19040.53|19040.53|19040.53|19040.53|0
1620400150000|2021-05-07 15:09:10|19041.68|19041.68|19041.84|19041.84|19042.23|19042.23|19041.33|19041.33|0
1620400160000|2021-05-07 15:09:20|19040.74|19040.74|19041.89|19041.89|19041.89|19041.89|19040.74|19040.74|0
1620400170000|2021-05-07 15:09:30|19041.09|19041.09|19042.7|19042.7|19042.7|19042.7|19041.09|19041.09|0
1620400190000|2021-05-07 15:09:50|19042.9|19042.9|19042.56|19042.56|19043.11|19043.11|19042.56|19042.56|0
1620400200000|2021-05-07 15:10:00|19041.65|19041.65|19041.65|19041.65|19041.65|19041.65|19041.65|19041.65|0
1620400210000|2021-05-07 15:10:10|19041.86|19041.86|19041.86|19041.86|19041.86|19041.86|19041.86|19041.86|0
1620400220000|2021-05-07 15:10:20|19042.26|19042.26|19039.75|19039.75|19042.26|19042.26|19039.75|19039.75|0
1620400230000|2021-05-07 15:10:30|19039.24|19039.24|19038.72|19038.72|19039.24|19039.24|19038.72|19038.72|0
1620400240000|2021-05-07 15:10:40|19038.93|19038.93|19038.64|19038.64|19039.13|19039.13|19038.64|19038.64|0
1620400270000|2021-05-07 15:11:10|19039.13|19039.13|19035.59|19035.59|19039.13|19039.13|19035.59|19035.59|0
1620400290000|2021-05-07 15:11:30|19035.37|19035.37|19035.37|19035.37|19035.37|19035.37|19035.37|19035.37|0
1620400310000|2021-05-07 15:11:50|19035.57|19035.57|19035.57|19035.57|19035.57|19035.57|19035.57|19035.57|0
1620400320000|2021-05-07 15:12:00|19036.38|19036.38|19036.38|19036.38|19036.38|19036.38|19036.38|19036.38|0
1620400330000|2021-05-07 15:12:10|19044.97|19044.97|19043.55|19043.55|19044.97|19044.97|19041.75|19041.75|0
1620400350000|2021-05-07 15:12:30|19042.74|19042.74|19042.95|19042.95|19043.15|19043.15|19042.74|19042.74|0
1620400360000|2021-05-07 15:12:40|19042.46|19042.46|19044.56|19044.56|19044.56|19044.56|19042.46|19042.46|0
1620400370000|2021-05-07 15:12:50|19045.58|19045.58|19046.49|19046.49|19046.49|19046.49|19045.58|19045.58|0
1620400380000|2021-05-07 15:13:00|19046.69|19046.69|19046.69|19046.69|19046.69|19046.69|19045.79|19045.79|0
1620400390000|2021-05-07 15:13:10|19047.24|19047.24|19045.92|19045.92|19047.24|19047.24|19045.43|19045.43|0
1620400400000|2021-05-07 15:13:20|19046.83|19046.83|19046.83|19046.83|19046.83|19046.83|19046.83|19046.83|0
1620400410000|2021-05-07 15:13:30|19048.24|19048.24|19048.24|19048.24|19048.24|19048.24|19048.24|19048.24|0
1620400420000|2021-05-07 15:13:40|19049.05|19049.05|19049.05|19049.05|19049.05|19049.05|19049.05|19049.05|0
1620400430000|2021-05-07 15:13:50|19048.84|19048.84|19048.84|19048.84|19048.84|19048.84|19048.84|19048.84|0
1620400440000|2021-05-07 15:14:00|19049.36|19049.36|19049.1|19049.1|19049.36|19049.36|19048.55|19048.55|0
1620400450000|2021-05-07 15:14:10|19049.65|19049.65|19050.09|19050.09|19050.09|19050.09|19049.65|19049.65|0
1620400460000|2021-05-07 15:14:20|19049.19|19049.19|19049.19|19049.19|19049.19|19049.19|19049.19|19049.19|0
1620400470000|2021-05-07 15:14:30|19048.97|19048.97|19048.97|19048.97|19048.97|19048.97|19048.97|19048.97|0
1620400480000|2021-05-07 15:14:40|19049.77|19049.77|19049.17|19049.17|19050.78|19050.78|19049.17|19049.17|0
1620400490000|2021-05-07 15:14:50|19048.97|19048.97|19049.09|19049.09|19050.5|19050.5|19048.97|19048.97|0
1620400500000|2021-05-07 15:15:00|19049.99|19049.99|19047.78|19047.78|19050.5|19050.5|19047.57|19047.57|0
1620400510000|2021-05-07 15:15:10|19048.8|19048.8|19049.7|19049.7|19049.7|19049.7|19048.8|19048.8|0
1620400520000|2021-05-07 15:15:20|19049.21|19049.21|19050.02|19050.02|19050.02|19050.02|19049.21|19049.21|0
1620400530000|2021-05-07 15:15:30|19050.51|19050.51|19051.92|19051.92|19051.92|19051.92|19050.51|19050.51|0
1620400550000|2021-05-07 15:15:50|19054.22|19054.22|19054.22|19054.22|19054.22|19054.22|19054.22|19054.22|0
1620400560000|2021-05-07 15:16:00|19054.71|19054.71|19054.71|19054.71|19054.71|19054.71|19054.71|19054.71|0
1620400570000|2021-05-07 15:16:10|19054.92|19054.92|19053.21|19053.21|19054.92|19054.92|19053.21|19053.21|0
1620400580000|2021-05-07 15:16:20|19052.72|19052.72|19053.66|19053.66|19053.66|19053.66|19052.31|19052.31|0
1620400600000|2021-05-07 15:16:40|19054.56|19054.56|19054.56|19054.56|19054.56|19054.56|19054.56|19054.56|0
1620400640000|2021-05-07 15:17:20|19054.77|19054.77|19054.31|19054.31|19054.77|19054.77|19053.5|19053.5|0
1620400650000|2021-05-07 15:17:30|19053.5|19053.5|19053.7|19053.7|19053.7|19053.7|19053.5|19053.5|0
1620400660000|2021-05-07 15:17:40|19052.8|19052.8|19052.8|19052.8|19052.8|19052.8|19052.8|19052.8|0
1620400670000|2021-05-07 15:17:50|19053|19053|19053.81|19053.81|19053.81|19053.81|19053|19053|0
1620400680000|2021-05-07 15:18:00|19054.71|19054.71|19054.71|19054.71|19054.71|19054.71|19054.71|19054.71|0
1620400690000|2021-05-07 15:18:10|19055.26|19055.26|19054.6|19054.6|19055.75|19055.75|19054.6|19054.6|0
1620400700000|2021-05-07 15:18:20|19054.4|19054.4|19050.64|19050.64|19055.55|19055.55|19050.64|19050.64|0
1620400710000|2021-05-07 15:18:30|19050.84|19050.84|19050.84|19050.84|19050.84|19050.84|19050.84|19050.84|0
1620400720000|2021-05-07 15:18:40|19050.33|19050.33|19047.87|19047.87|19050.33|19050.33|19047.87|19047.87|0
1620400730000|2021-05-07 15:18:50|19047.67|19047.67|19047.67|19047.67|19047.67|19047.67|19047.67|19047.67|0
1620400740000|2021-05-07 15:19:00|19047.47|19047.47|19047.79|19047.79|19047.79|19047.79|19046.75|19046.75|0
1620400750000|2021-05-07 15:19:10|19046.69|19046.69|19046.75|19046.75|19047.24|19047.24|19046.69|19046.69|0
1620400770000|2021-05-07 15:19:30|19047.3|19047.3|19048.72|19048.72|19048.72|19048.72|19047.3|19047.3|0
1620400780000|2021-05-07 15:19:40|19050.13|19050.13|19048.91|19048.91|19051.13|19051.13|19048.91|19048.91|0
1620400790000|2021-05-07 15:19:50|19049.46|19049.46|19048.69|19048.69|19049.46|19049.46|19048.69|19048.69|0
1620400810000|2021-05-07 15:20:10|19047.89|19047.89|19047.89|19047.89|19047.89|19047.89|19047.89|19047.89|0
1620400820000|2021-05-07 15:20:20|19049.04|19049.04|19046.25|19046.25|19049.04|19049.04|19046.25|19046.25|0
1620400830000|2021-05-07 15:20:30|19047.4|19047.4|19045.98|19045.98|19047.4|19047.4|19045.98|19045.98|0
1620400850000|2021-05-07 15:20:50|19044.57|19044.57|19043.15|19043.15|19044.57|19044.57|19041.54|19041.54|0
1620400860000|2021-05-07 15:21:00|19042.64|19042.64|19042.64|19042.64|19042.64|19042.64|19042.64|19042.64|0
1620400870000|2021-05-07 15:21:10|19041.23|19041.23|19041.23|19041.23|19041.23|19041.23|19041.23|19041.23|0
1620400880000|2021-05-07 15:21:20|19040.42|19040.42|19038.42|19038.42|19040.42|19040.42|19038.42|19038.42|0
1620400890000|2021-05-07 15:21:30|19036.81|19036.81|19036.62|19036.62|19036.81|19036.81|19035.81|19035.81|0
1620400900000|2021-05-07 15:21:40|19036.13|19036.13|19036.13|19036.13|19036.68|19036.68|19036.13|19036.13|0
1620400910000|2021-05-07 15:21:50|19034.51|19034.51|19033.71|19033.71|19034.51|19034.51|19033.71|19033.71|0
1620400920000|2021-05-07 15:22:00|19034.51|19034.51|19031.19|19031.19|19034.51|19034.51|19031.19|19031.19|0
1620400930000|2021-05-07 15:22:10|19029.77|19029.77|19028.67|19028.67|19029.77|19029.77|19028.32|19028.32|0
1620400940000|2021-05-07 15:22:20|19030.97|19030.97|19031.89|19031.89|19031.89|19031.89|19030.16|19030.16|0
1620400950000|2021-05-07 15:22:30|19032.09|19032.09|19035.87|19035.87|19035.87|19035.87|19032.09|19032.09|0
1620400960000|2021-05-07 15:22:40|19037.28|19037.28|19035.37|19035.37|19037.28|19037.28|19034.45|19034.45|0
1620400970000|2021-05-07 15:22:50|19035.92|19035.92|19034.51|19034.51|19035.92|19035.92|19034.51|19034.51|0
1620400980000|2021-05-07 15:23:00|19035.41|19035.41|19039.87|19039.87|19039.87|19039.87|19034.92|19034.92|0
1620400990000|2021-05-07 15:23:10|19041.29|19041.29|19042.31|19042.31|19042.31|19042.31|19041.29|19041.29|0
1620401000000|2021-05-07 15:23:20|19043.12|19043.12|19045.06|19045.06|19045.06|19045.06|19042.31|19042.31|0
1620401010000|2021-05-07 15:23:30|19044.25|19044.25|19045.15|19045.15|19045.15|19045.15|19044.25|19044.25|0
1620401020000|2021-05-07 15:23:40|19044.75|19044.75|19043.33|19043.33|19044.75|19044.75|19043.33|19043.33|0
1620401030000|2021-05-07 15:23:50|19043.84|19043.84|19042.78|19042.78|19044.65|19044.65|19042.78|19042.78|0
1620401040000|2021-05-07 15:24:00|19042.29|19042.29|19042.84|19042.84|19042.84|19042.84|19042.29|19042.29|0
1620401050000|2021-05-07 15:24:10|19043.74|19043.74|19044.78|19044.78|19044.78|19044.78|19043.74|19043.74|0
1620401060000|2021-05-07 15:24:20|19045.68|19045.68|19044.87|19044.87|19045.68|19045.68|19044.87|19044.87|0
1620401080000|2021-05-07 15:24:40|19043.46|19043.46|19042.11|19042.11|19043.87|19043.87|19042.11|19042.11|0
1620401090000|2021-05-07 15:24:50|19039.81|19039.81|19038.41|19038.41|19039.81|19039.81|19038.41|19038.41|0
1620401100000|2021-05-07 15:25:00|19039.32|19039.32|19040.93|19040.93|19040.93|19040.93|19039.32|19039.32|0
1620401110000|2021-05-07 15:25:10|19040.03|19040.03|19040.03|19040.03|19040.03|19040.03|19040.03|19040.03|0
1620401120000|2021-05-07 15:25:20|19040.83|19040.83|19040.17|19040.17|19042.65|19042.65|19040.17|19040.17|0
1620401140000|2021-05-07 15:25:40|19041.08|19041.08|19046.92|19046.92|19047.43|19047.43|19041.08|19041.08|0
1620401150000|2021-05-07 15:25:50|19047.14|19047.14|19047.12|19047.12|19047.14|19047.14|19046.02|19046.02|0
1620401160000|2021-05-07 15:26:00|19046.92|19046.92|19046.02|19046.02|19047.33|19047.33|19046.02|19046.02|0
1620401170000|2021-05-07 15:26:10|19046.92|19046.92|19048.13|19048.13|19048.13|19048.13|19046.92|19046.92|0
1620401180000|2021-05-07 15:26:20|19047.52|19047.52|19047.3|19047.3|19047.52|19047.52|19046.5|19046.5|0
1620401190000|2021-05-07 15:26:30|19047.91|19047.91|19047.3|19047.3|19047.91|19047.91|19047.3|19047.3|0
1620401200000|2021-05-07 15:26:40|19046.5|19046.5|19045.69|19045.69|19046.5|19046.5|19045.69|19045.69|0
1620401210000|2021-05-07 15:26:50|19046.84|19046.84|19046.84|19046.84|19046.84|19046.84|19046.84|19046.84|0
1620401220000|2021-05-07 15:27:00|19047.06|19047.06|19045.97|19045.97|19047.78|19047.78|19045.97|19045.97|0
1620401230000|2021-05-07 15:27:10|19046.49|19046.49|19046.49|19046.49|19046.49|19046.49|19046.49|19046.49|0
1620401240000|2021-05-07 15:27:20|19047.59|19047.59|19048.1|19048.1|19048.1|19048.1|19047.59|19047.59|0
1620401250000|2021-05-07 15:27:30|19048.5|19048.5|19051.16|19051.16|19051.16|19051.16|19048.5|19048.5|0
1620401260000|2021-05-07 15:27:40|19051.97|19051.97|19052.83|19052.83|19052.83|19052.83|19051.42|19051.42|0
1620401270000|2021-05-07 15:27:50|19054.44|19054.44|19054.77|19054.77|19054.99|19054.99|19054.44|19054.44|0
1620401280000|2021-05-07 15:28:00|19054.28|19054.28|19057.27|19057.27|19057.27|19057.27|19054.28|19054.28|0
1620401290000|2021-05-07 15:28:10|19058.89|19058.89|19058.34|19058.34|19058.89|19058.89|19058.34|19058.34|0
1620401300000|2021-05-07 15:28:20|19058.89|19058.89|19058.89|19058.89|19058.89|19058.89|19058.89|19058.89|0
1620401310000|2021-05-07 15:28:30|19059.38|19059.38|19058.38|19058.38|19060.18|19060.18|19058.38|19058.38|0
1620401320000|2021-05-07 15:28:40|19057.57|19057.57|19053.59|19053.59|19058.38|19058.38|19053.59|19053.59|0
1620401330000|2021-05-07 15:28:50|19053.39|19053.39|19050.36|19050.36|19053.39|19053.39|19050.36|19050.36|0
1620401340000|2021-05-07 15:29:00|19051.46|19051.46|19054.08|19054.08|19054.63|19054.63|19051.46|19051.46|0
1620401350000|2021-05-07 15:29:10|19053.28|19053.28|19051.61|19051.61|19054.08|19054.08|19051.22|19051.22|0
1620401360000|2021-05-07 15:29:20|19050.8|19050.8|19052.4|19052.4|19052.62|19052.62|19050.61|19050.61|0
1620401370000|2021-05-07 15:29:30|19052.2|19052.2|19059.44|19059.44|19059.44|19059.44|19050.92|19050.92|0
1620401380000|2021-05-07 15:29:40|19058.64|19058.64|19061.84|19061.84|19062.33|19062.33|19057.83|19057.83|0
1620401390000|2021-05-07 15:29:50|19059.42|19059.42|19056.24|19056.24|19060.42|19060.42|19055.12|19055.12|0
1620630900000|2021-05-10 07:15:00|19118.01|19118.01|19120.43|19120.43|19122.25|19122.25|19116.59|19116.59|0
1620630910000|2021-05-10 07:15:10|19116.52|19116.52|19114.1|19114.1|19116.52|19116.52|19114.1|19114.1|0
1620630920000|2021-05-10 07:15:20|19113.55|19113.55|19110.99|19110.99|19113.55|19113.55|19110.99|19110.99|0
1620630960000|2021-05-10 07:16:00|19106.75|19106.75|19112.39|19112.39|19112.39|19112.39|19106.75|19106.75|0
1620630970000|2021-05-10 07:16:10|19113.2|19113.2|19115.84|19115.84|19115.84|19115.84|19113.2|19113.2|0
1620630980000|2021-05-10 07:16:20|19115.03|19115.03|19112.82|19112.82|19115.84|19115.84|19111.81|19111.81|0
1620630990000|2021-05-10 07:16:30|19111.8|19111.8|19113.21|19113.21|19114.43|19114.43|19111.8|19111.8|0
1620631000000|2021-05-10 07:16:40|19113.62|19113.62|19114.22|19114.22|19114.22|19114.22|19112.81|19112.81|0
1620631010000|2021-05-10 07:16:50|19115.23|19115.23|19114.42|19114.42|19115.23|19115.23|19114.42|19114.42|0
1620631020000|2021-05-10 07:17:00|19114.91|19114.91|19115.32|19115.32|19115.32|19115.32|19114.91|19114.91|0
1620631040000|2021-05-10 07:17:20|19117.12|19117.12|19126.62|19126.62|19126.62|19126.62|19117.12|19117.12|0
1620631050000|2021-05-10 07:17:30|19124.2|19124.2|19124.2|19124.2|19124.2|19124.2|19124.2|19124.2|0
1620631070000|2021-05-10 07:17:50|19122.15|19122.15|19122.15|19122.15|19122.15|19122.15|19122.15|19122.15|0
1620631080000|2021-05-10 07:18:00|19120.35|19120.35|19120.22|19120.22|19120.35|19120.35|19119.32|19119.32|0
1620631100000|2021-05-10 07:18:20|19120.63|19120.63|19119.62|19119.62|19120.63|19120.63|19119.62|19119.62|0
1620631110000|2021-05-10 07:18:30|19119.82|19119.82|19119.82|19119.82|19119.82|19119.82|19119.82|19119.82|0
1620631140000|2021-05-10 07:19:00|19120.63|19120.63|19120.63|19120.63|19120.63|19120.63|19120.63|19120.63|0
1620631150000|2021-05-10 07:19:10|19122.68|19122.68|19122.68|19122.68|19122.68|19122.68|19122.68|19122.68|0
1620631160000|2021-05-10 07:19:20|19125.51|19125.51|19119.85|19119.85|19125.51|19125.51|19119.85|19119.85|0
1620631170000|2021-05-10 07:19:30|19119.65|19119.65|19118.23|19118.23|19119.65|19119.65|19118.23|19118.23|0
1620631190000|2021-05-10 07:19:50|19115.4|19115.4|19111.54|19111.54|19115.4|19115.4|19107.29|19107.29|0
1620631200000|2021-05-10 07:20:00|19108.71|19108.71|19108.71|19108.71|19108.71|19108.71|19108.71|19108.71|0
1620631210000|2021-05-10 07:20:10|19107.09|19107.09|19104.68|19104.68|19107.09|19107.09|19104.68|19104.68|0
1620631230000|2021-05-10 07:20:30|19103.53|19103.53|19092.26|19092.26|19103.53|19103.53|19092.26|19092.26|0
1620631240000|2021-05-10 07:20:40|19089.18|19089.18|19091.06|19091.06|19091.06|19091.06|19089.1|19089.1|0
1620631260000|2021-05-10 07:21:00|19090.54|19090.54|19089.74|19089.74|19090.54|19090.54|19089.74|19089.74|0
1620631270000|2021-05-10 07:21:10|19087.78|19087.78|19087.78|19087.78|19087.78|19087.78|19087.78|19087.78|0
1620631280000|2021-05-10 07:21:20|19086.76|19086.76|19085.41|19085.41|19086.76|19086.76|19084.8|19084.8|0
1620631300000|2021-05-10 07:21:40|19087.22|19087.22|19087.22|19087.22|19087.22|19087.22|19087.22|19087.22|0
1620631310000|2021-05-10 07:21:50|19088.24|19088.24|19088.24|19088.24|19088.24|19088.24|19088.24|19088.24|0
1620631350000|2021-05-10 07:22:30|19088.85|19088.85|19088.85|19088.85|19088.85|19088.85|19088.85|19088.85|0
1620631360000|2021-05-10 07:22:40|19089.95|19089.95|19091.33|19091.33|19095.3|19095.3|19089.57|19089.57|0
1620631380000|2021-05-10 07:23:00|19092.43|19092.43|19091.33|19091.33|19093.98|19093.98|19091.33|19091.33|0
1620631390000|2021-05-10 07:23:10|19090.23|19090.23|19090.01|19090.01|19090.23|19090.23|19090.01|19090.01|0
1620631400000|2021-05-10 07:23:20|19092.88|19092.88|19101.03|19101.03|19101.03|19101.03|19092.88|19092.88|0
1620631420000|2021-05-10 07:23:40|19101.54|19101.54|19101.54|19101.54|19101.54|19101.54|19101.54|19101.54|0
1620631440000|2021-05-10 07:24:00|19105.46|19105.46|19104.56|19104.56|19105.46|19105.46|19104.56|19104.56|0
1620631450000|2021-05-10 07:24:10|19104.78|19104.78|19107.89|19107.89|19107.89|19107.89|19104.78|19104.78|0
1620631460000|2021-05-10 07:24:20|19111.19|19111.19|19123.06|19123.06|19123.06|19123.06|19111.19|19111.19|0
1620631470000|2021-05-10 07:24:30|19124.48|19124.48|19130.21|19130.21|19130.21|19130.21|19124.48|19124.48|0
1620631480000|2021-05-10 07:24:40|19130.82|19130.82|19136.68|19136.68|19136.68|19136.68|19130.82|19130.82|0
1620631500000|2021-05-10 07:25:00|19135.8|19135.8|19136.82|19136.82|19136.82|19136.82|19135.8|19135.8|0
1620631510000|2021-05-10 07:25:10|19137.43|19137.43|19138.24|19138.24|19138.24|19138.24|19137.43|19137.43|0
1620631520000|2021-05-10 07:25:20|19137.68|19137.68|19136.6|19136.6|19137.68|19137.68|19136.6|19136.6|0
1620631530000|2021-05-10 07:25:30|19132.87|19132.87|19126.72|19126.72|19132.87|19132.87|19126.72|19126.72|0
1620631540000|2021-05-10 07:25:40|19126.17|19126.17|19126.17|19126.17|19126.17|19126.17|19126.17|19126.17|0
1620631550000|2021-05-10 07:25:50|19125.62|19125.62|19126.5|19126.5|19126.5|19126.5|19125.62|19125.62|0
1620631560000|2021-05-10 07:26:00|19122.26|19122.26|19115.62|19115.62|19122.26|19122.26|19115.62|19115.62|0
1620631570000|2021-05-10 07:26:10|19114.96|19114.96|19119.75|19119.75|19119.75|19119.75|19114.96|19114.96|0
1620631580000|2021-05-10 07:26:20|19119.24|19119.24|19120.34|19120.34|19120.34|19120.34|19119.24|19119.24|0
1620631590000|2021-05-10 07:26:30|19119.83|19119.83|19116.75|19116.75|19119.83|19119.83|19116.75|19116.75|0
1620631610000|2021-05-10 07:26:50|19114.33|19114.33|19115.43|19115.43|19115.43|19115.43|19114.33|19114.33|0
1620631620000|2021-05-10 07:27:00|19116.24|19116.24|19116.24|19116.24|19116.24|19116.24|19116.24|19116.24|0
1620631640000|2021-05-10 07:27:20|19119.69|19119.69|19120.49|19120.49|19120.49|19120.49|19119.69|19119.69|0
1620631650000|2021-05-10 07:27:30|19121.3|19121.3|19123.16|19123.16|19123.16|19123.16|19121.3|19121.3|0
1620631660000|2021-05-10 07:27:40|19122.49|19122.49|19126.74|19126.74|19126.74|19126.74|19122.49|19122.49|0
1620631670000|2021-05-10 07:27:50|19132.4|19132.4|19135.11|19135.11|19135.11|19135.11|19132.4|19132.4|0
1620631680000|2021-05-10 07:28:00|19139.79|19139.79|19144.94|19144.94|19144.94|19144.94|19139.79|19139.79|0
1620631700000|2021-05-10 07:28:20|19142.11|19142.11|19147.6|19147.6|19147.6|19147.6|19142.11|19142.11|0
1620631710000|2021-05-10 07:28:30|19147.82|19147.82|19148.26|19148.26|19148.26|19148.26|19147.82|19147.82|0
1620631730000|2021-05-10 07:28:50|19150.47|19150.47|19150.47|19150.47|19150.47|19150.47|19150.47|19150.47|0
1620631740000|2021-05-10 07:29:00|19155.88|19155.88|19155.88|19155.88|19155.88|19155.88|19155.88|19155.88|0
1620631760000|2021-05-10 07:29:20|19154.78|19154.78|19157.73|19157.73|19157.73|19157.73|19153.87|19153.87|0
1620631780000|2021-05-10 07:29:40|19159.14|19159.14|19176.56|19176.56|19176.56|19176.56|19159.14|19159.14|0
1620631800000|2021-05-10 07:30:00|19177.22|19177.22|19180.81|19180.81|19180.81|19180.81|19177.22|19177.22|0
1620631810000|2021-05-10 07:30:10|19182.42|19182.42|19182.2|19182.2|19182.42|19182.42|19182.2|19182.2|0
1620631820000|2021-05-10 07:30:20|19182.42|19182.42|19173.45|19173.45|19182.86|19182.86|19173.45|19173.45|0
1620631830000|2021-05-10 07:30:30|19175.43|19175.43|19176.98|19176.98|19176.98|19176.98|19175.21|19175.21|0
1620631840000|2021-05-10 07:30:40|19178.59|19178.59|19181.42|19181.42|19181.42|19181.42|19178.59|19178.59|0
1620631850000|2021-05-10 07:30:50|19180.81|19180.81|19180.81|19180.81|19180.81|19180.81|19180.81|19180.81|0
1620631870000|2021-05-10 07:31:10|19187.12|19187.12|19187.12|19187.12|19187.12|19187.12|19187.12|19187.12|0
1620631880000|2021-05-10 07:31:20|19185.8|19185.8|19185.8|19185.8|19185.8|19185.8|19185.8|19185.8|0
1620631890000|2021-05-10 07:31:30|19185.36|19185.36|19185.36|19185.36|19186.77|19186.77|19185.36|19185.36|0
1620631900000|2021-05-10 07:31:40|19185.87|19185.87|19186.22|19186.22|19188.3|19188.3|19185.78|19185.78|0
1620631910000|2021-05-10 07:31:50|19184.61|19184.61|19185.36|19185.36|19185.36|19185.36|19184.61|19184.61|0
1620631920000|2021-05-10 07:32:00|19182.8|19182.8|19181.26|19181.26|19182.8|19182.8|19181.26|19181.26|0
1620631940000|2021-05-10 07:32:20|19182.8|19182.8|19184.63|19184.63|19188.15|19188.15|19182.8|19182.8|0
1620631950000|2021-05-10 07:32:30|19186.17|19186.17|19187.19|19187.19|19187.19|19187.19|19186.17|19186.17|0
1620631970000|2021-05-10 07:32:50|19185.65|19185.65|19190.78|19190.78|19190.78|19190.78|19185.65|19185.65|0
1620632000000|2021-05-10 07:33:20|19188.03|19188.03|19185.12|19185.12|19188.03|19188.03|19185.12|19185.12|0
1620632010000|2021-05-10 07:33:30|19185.93|19185.93|19184.83|19184.83|19185.93|19185.93|19184.83|19184.83|0
1620632060000|2021-05-10 07:34:20|19183.41|19183.41|19183.41|19183.41|19183.41|19183.41|19183.41|19183.41|0
1620632070000|2021-05-10 07:34:30|19185.03|19185.03|19185.03|19185.03|19185.54|19185.54|19185.03|19185.03|0
1620632080000|2021-05-10 07:34:40|19186.13|19186.13|19190.37|19190.37|19191.78|19191.78|19185.58|19185.58|0
1620632090000|2021-05-10 07:34:50|19191.17|19191.17|19192.33|19192.33|19192.33|19192.33|19191.17|19191.17|0
1620632100000|2021-05-10 07:35:00|19193.74|19193.74|19195.28|19195.28|19195.28|19195.28|19193.74|19193.74|0
1620632120000|2021-05-10 07:35:20|19194.77|19194.77|19195.21|19195.21|19196.23|19196.23|19193.16|19193.16|0
1620632130000|2021-05-10 07:35:30|19195.72|19195.72|19195.64|19195.64|19195.72|19195.72|19194.61|19194.61|0
1620632140000|2021-05-10 07:35:40|19199.56|19199.56|19199.76|19199.76|19199.76|19199.76|19199.56|19199.56|0
1620632150000|2021-05-10 07:35:50|19201.81|19201.81|19201.81|19201.81|19201.81|19201.81|19201.81|19201.81|0
1620632160000|2021-05-10 07:36:00|19203.22|19203.22|19202.42|19202.42|19208.06|19208.06|19201.61|19201.61|0
1620632170000|2021-05-10 07:36:10|19201.39|19201.39|19200.49|19200.49|19201.39|19201.39|19200.49|19200.49|0
1620632180000|2021-05-10 07:36:20|19199.47|19199.47|19202.17|19202.17|19202.17|19202.17|19199.47|19199.47|0
1620632190000|2021-05-10 07:36:30|19203.78|19203.78|19201.27|19201.27|19203.78|19203.78|19201.27|19201.27|0
1620632200000|2021-05-10 07:36:40|19200.46|19200.46|19203.69|19203.69|19203.69|19203.69|19200.46|19200.46|0
1620632210000|2021-05-10 07:36:50|19204.79|19204.79|19207.14|19207.14|19207.14|19207.14|19204.79|19204.79|0
1620632220000|2021-05-10 07:37:00|19208.04|19208.04|19208.04|19208.04|19208.04|19208.04|19206.23|19206.23|0
1620632230000|2021-05-10 07:37:10|19206.94|19206.94|19206.5|19206.5|19207.52|19207.52|19206.27|19206.27|0
1620632240000|2021-05-10 07:37:20|19207.3|19207.3|19207.3|19207.3|19207.3|19207.3|19207.3|19207.3|0
1620632280000|2021-05-10 07:38:00|19204.6|19204.6|19204.96|19204.96|19206.07|19206.07|19204.6|19204.6|0
1620632290000|2021-05-10 07:38:10|19205.85|19205.85|19205.85|19205.85|19205.85|19205.85|19205.85|19205.85|0
1620632320000|2021-05-10 07:38:40|19206.05|19206.05|19206.05|19206.05|19206.05|19206.05|19206.05|19206.05|0
1620632330000|2021-05-10 07:38:50|19205.15|19205.15|19206.05|19206.05|19206.05|19206.05|19205.15|19205.15|0
1620632340000|2021-05-10 07:39:00|19207.15|19207.15|19207.15|19207.15|19207.15|19207.15|19207.15|19207.15|0
1620632350000|2021-05-10 07:39:10|19201.49|19201.49|19196.37|19196.37|19201.49|19201.49|19195.82|19195.82|0
1620632370000|2021-05-10 07:39:30|19196.81|19196.81|19196.81|19196.81|19196.81|19196.81|19196.81|19196.81|0
1620632380000|2021-05-10 07:39:40|19198.46|19198.46|19198.46|19198.46|19198.46|19198.46|19198.46|19198.46|0
1620632390000|2021-05-10 07:39:50|19199.36|19199.36|19200.97|19200.97|19200.97|19200.97|19199.36|19199.36|0
1620632400000|2021-05-10 07:40:00|19202.51|19202.51|19200.19|19200.19|19203.02|19203.02|19200.19|19200.19|0
1620632410000|2021-05-10 07:40:10|19198.78|19198.78|19198.78|19198.78|19198.78|19198.78|19198.78|19198.78|0
1620632420000|2021-05-10 07:40:20|19201.34|19201.34|19201.34|19201.34|19204.41|19204.41|19201.34|19201.34|0
1620632430000|2021-05-10 07:40:30|19200.24|19200.24|19200.75|19200.75|19200.75|19200.75|19200.24|19200.24|0
1620632440000|2021-05-10 07:40:40|19201.78|19201.78|19201.26|19201.26|19201.78|19201.78|19201.26|19201.26|0
1620632450000|2021-05-10 07:40:50|19200.86|19200.86|19201.88|19201.88|19201.88|19201.88|19200.86|19200.86|0
1620632460000|2021-05-10 07:41:00|19203.69|19203.69|19214|19214|19214|19214|19203.69|19203.69|0
1620632470000|2021-05-10 07:41:10|19212.47|19212.47|19214.51|19214.51|19214.51|19214.51|19212.47|19212.47|0
1620632530000|2021-05-10 07:42:10|19215.03|19215.03|19215.42|19215.42|19215.42|19215.42|19215.03|19215.03|0
1620632550000|2021-05-10 07:42:30|19214.9|19214.9|19214.9|19214.9|19214.9|19214.9|19214.9|19214.9|0
1620632570000|2021-05-10 07:42:50|19213.8|19213.8|19213.8|19213.8|19213.8|19213.8|19213.8|19213.8|0
1620632610000|2021-05-10 07:43:30|19214.35|19214.35|19214.35|19214.35|19214.35|19214.35|19214.35|19214.35|0
1620632620000|2021-05-10 07:43:40|19217.43|19217.43|19219.99|19219.99|19221.01|19221.01|19217.43|19217.43|0
1620632630000|2021-05-10 07:43:50|19219.48|19219.48|19221.53|19221.53|19221.53|19221.53|19219.48|19219.48|0
1620632640000|2021-05-10 07:44:00|19225.11|19225.11|19226.53|19226.53|19227.04|19227.04|19224.21|19224.21|0
1620632650000|2021-05-10 07:44:10|19227.08|19227.08|19241.88|19241.88|19242.09|19242.09|19227.08|19227.08|0
1620632660000|2021-05-10 07:44:20|19244.44|19244.44|19245.25|19245.25|19245.25|19245.25|19243.42|19243.42|0
1620632670000|2021-05-10 07:44:30|19244.74|19244.74|19248.12|19248.12|19248.12|19248.12|19244.74|19244.74|0
1620632680000|2021-05-10 07:44:40|19249.53|19249.53|19249.34|19249.34|19251.36|19251.36|19249.34|19249.34|0
1620632690000|2021-05-10 07:44:50|19250.37|19250.37|19250.88|19250.88|19250.88|19250.88|19250.37|19250.37|0
1620632700000|2021-05-10 07:45:00|19250.37|19250.37|19244.46|19244.46|19250.37|19250.37|19244.46|19244.46|0
1620632710000|2021-05-10 07:45:10|19245.49|19245.49|19233.25|19233.25|19245.49|19245.49|19232.95|19232.95|0
1620632720000|2021-05-10 07:45:20|19233.76|19233.76|19233.72|19233.72|19234.27|19234.27|19233.72|19233.72|0
1620632730000|2021-05-10 07:45:30|19233.32|19233.32|19233.83|19233.83|19233.83|19233.83|19233.32|19233.32|0
1620632740000|2021-05-10 07:45:40|19232.22|19232.22|19233.83|19233.83|19233.83|19233.83|19232.22|19232.22|0
1620632750000|2021-05-10 07:45:50|19235.37|19235.37|19235.88|19235.88|19235.88|19235.88|19235.37|19235.37|0
1620632760000|2021-05-10 07:46:00|19233.05|19233.05|19233.05|19233.05|19233.05|19233.05|19233.05|19233.05|0
1620632770000|2021-05-10 07:46:10|19232.24|19232.24|19232.24|19232.24|19232.24|19232.24|19232.24|19232.24|0
1620632790000|2021-05-10 07:46:30|19233.34|19233.34|19233.34|19233.34|19233.34|19233.34|19233.34|19233.34|0
1620632800000|2021-05-10 07:46:40|19234.25|19234.25|19234.25|19234.25|19234.25|19234.25|19234.25|19234.25|0
1620632810000|2021-05-10 07:46:50|19233.15|19233.15|19233.15|19233.15|19233.15|19233.15|19232.6|19232.6|0
1620632830000|2021-05-10 07:47:10|19235.71|19235.71|19236.32|19236.32|19236.32|19236.32|19235.71|19235.71|0
1620632840000|2021-05-10 07:47:20|19236.54|19236.54|19235.99|19235.99|19236.54|19236.54|19235.99|19235.99|0
1620632850000|2021-05-10 07:47:30|19236.21|19236.21|19234.16|19234.16|19236.21|19236.21|19234.16|19234.16|0
1620632870000|2021-05-10 07:47:50|19230.74|19230.74|19230.83|19230.83|19231.64|19231.64|19230.22|19230.22|0
1620632880000|2021-05-10 07:48:00|19230.34|19230.34|19230.34|19230.34|19230.34|19230.34|19230.34|19230.34|0
1620632900000|2021-05-10 07:48:20|19231.24|19231.24|19231.24|19231.24|19231.24|19231.24|19231.24|19231.24|0
1620632910000|2021-05-10 07:48:30|19232.86|19232.86|19234.39|19234.39|19234.39|19234.39|19232.86|19232.86|0
1620632920000|2021-05-10 07:48:40|19232.78|19232.78|19229.81|19229.81|19232.78|19232.78|19228.65|19228.65|0
1620632930000|2021-05-10 07:48:50|19229.26|19229.26|19227.46|19227.46|19229.26|19229.26|19227.46|19227.46|0
1620632940000|2021-05-10 07:49:00|19227.26|19227.26|19228.39|19228.39|19228.39|19228.39|19226.77|19226.77|0
1620632950000|2021-05-10 07:49:10|19230|19230|19229.19|19229.19|19230|19230|19229.19|19229.19|0
1620632960000|2021-05-10 07:49:20|19230.29|19230.29|19235.23|19235.23|19235.23|19235.23|19230.29|19230.29|0
1620632980000|2021-05-10 07:49:40|19236.85|19236.85|19238.32|19238.32|19238.32|19238.32|19236.85|19236.85|0
1620632990000|2021-05-10 07:49:50|19237.44|19237.44|19237.44|19237.44|19237.44|19237.44|19237.44|19237.44|0
1620633000000|2021-05-10 07:50:00|19239.05|19239.05|19239.05|19239.05|19239.05|19239.05|19239.05|19239.05|0
1620633020000|2021-05-10 07:50:20|19241.8|19241.8|19241.8|19241.8|19241.8|19241.8|19241.8|19241.8|0
1620633080000|2021-05-10 07:51:20|19241.25|19241.25|19242.47|19242.47|19242.47|19242.47|19241.25|19241.25|0
1620633090000|2021-05-10 07:51:30|19242.67|19242.67|19242.67|19242.67|19242.67|19242.67|19242.67|19242.67|0
1620633130000|2021-05-10 07:52:10|19244.48|19244.48|19244.48|19244.48|19244.48|19244.48|19244.48|19244.48|0
1620633150000|2021-05-10 07:52:30|19246.09|19246.09|19246.09|19246.09|19246.09|19246.09|19246.09|19246.09|0
1620633180000|2021-05-10 07:53:00|19245.19|19245.19|19245.19|19245.19|19245.19|19245.19|19245.19|19245.19|0
1620633190000|2021-05-10 07:53:10|19243.57|19243.57|19243.57|19243.57|19243.57|19243.57|19243.57|19243.57|0
1620633200000|2021-05-10 07:53:20|19244.46|19244.46|19243.68|19243.68|19245.48|19245.48|19243.68|19243.68|0
1620633210000|2021-05-10 07:53:30|19244.19|19244.19|19244.19|19244.19|19244.19|19244.19|19244.19|19244.19|0
1620633220000|2021-05-10 07:53:40|19245.34|19245.34|19249.43|19249.43|19249.43|19249.43|19245.34|19245.34|0
1620633230000|2021-05-10 07:53:50|19248.4|19248.4|19259.5|19259.5|19259.89|19259.89|19248.4|19248.4|0
1620633240000|2021-05-10 07:54:00|19259.9|19259.9|19259.9|19259.9|19259.9|19259.9|19259.9|19259.9|0
1620633250000|2021-05-10 07:54:10|19260.39|19260.39|19259.59|19259.59|19260.6|19260.6|19258.78|19258.78|0
1620633260000|2021-05-10 07:54:20|19260.1|19260.1|19260.1|19260.1|19260.1|19260.1|19260.1|19260.1|0
1620633270000|2021-05-10 07:54:30|19260.9|19260.9|19260.9|19260.9|19260.9|19260.9|19260.9|19260.9|0
1620633280000|2021-05-10 07:54:40|19262.37|19262.37|19267.52|19267.52|19267.52|19267.52|19262.37|19262.37|0
1620633290000|2021-05-10 07:54:50|19267.96|19267.96|19265.25|19265.25|19269.89|19269.89|19265.25|19265.25|0
1620633320000|2021-05-10 07:55:20|19264.44|19264.44|19264.65|19264.65|19264.65|19264.65|19264.44|19264.44|0
1620633330000|2021-05-10 07:55:30|19264.85|19264.85|19264.85|19264.85|19264.85|19264.85|19264.85|19264.85|0
1620633340000|2021-05-10 07:55:40|19263.82|19263.82|19267.46|19267.46|19267.46|19267.46|19263.22|19263.22|0
1620633350000|2021-05-10 07:55:50|19267.67|19267.67|19267.67|19267.67|19267.67|19267.67|19267.67|19267.67|0
1620633360000|2021-05-10 07:56:00|19266.25|19266.25|19264.84|19264.84|19266.25|19266.25|19264.84|19264.84|0
1620633370000|2021-05-10 07:56:10|19263.94|19263.94|19261.33|19261.33|19263.94|19263.94|19261.33|19261.33|0
1620633400000|2021-05-10 07:56:40|19261.93|19261.93|19259.71|19259.71|19261.93|19261.93|19259.71|19259.71|0
1620633410000|2021-05-10 07:56:50|19260.22|19260.22|19254.9|19254.9|19260.22|19260.22|19254.9|19254.9|0
1620633420000|2021-05-10 07:57:00|19253.88|19253.88|19254.89|19254.89|19255.88|19255.88|19252.36|19252.36|0
1620633430000|2021-05-10 07:57:10|19255.44|19255.44|19254.89|19254.89|19255.44|19255.44|19254.89|19254.89|0
1620633440000|2021-05-10 07:57:20|19253.57|19253.57|19253.57|19253.57|19253.57|19253.57|19253.57|19253.57|0
1620633450000|2021-05-10 07:57:30|19253.37|19253.37|19251.56|19251.56|19253.37|19253.37|19251.56|19251.56|0
1620633460000|2021-05-10 07:57:40|19249.14|19249.14|19246.63|19246.63|19249.14|19249.14|19246.63|19246.63|0
1620633470000|2021-05-10 07:57:50|19246.02|19246.02|19243.79|19243.79|19246.02|19246.02|19243.79|19243.79|0
1620633480000|2021-05-10 07:58:00|19241.75|19241.75|19235.7|19235.7|19241.75|19241.75|19235.7|19235.7|0
1620633490000|2021-05-10 07:58:10|19234.8|19234.8|19233.18|19233.18|19234.8|19234.8|19233.18|19233.18|0
1620633500000|2021-05-10 07:58:20|19232.38|19232.38|19233.18|19233.18|19233.18|19233.18|19232.38|19232.38|0
1620633510000|2021-05-10 07:58:30|19231.38|19231.38|19231.38|19231.38|19231.38|19231.38|19231.38|19231.38|0
1620633520000|2021-05-10 07:58:40|19232.48|19232.48|19227.74|19227.74|19232.48|19232.48|19227.74|19227.74|0
1620633530000|2021-05-10 07:58:50|19226.83|19226.83|19228.64|19228.64|19228.64|19228.64|19226.83|19226.83|0
1620633560000|2021-05-10 07:59:20|19229.04|19229.04|19226.63|19226.63|19229.04|19229.04|19226.63|19226.63|0
1620633570000|2021-05-10 07:59:30|19225.48|19225.48|19221.38|19221.38|19225.48|19225.48|19221.38|19221.38|0
1620633590000|2021-05-10 07:59:50|19222.79|19222.79|19222.79|19222.79|19222.79|19222.79|19222.79|19222.79|0
1620633600000|2021-05-10 08:00:00|19221.78|19221.78|19221.78|19221.78|19221.78|19221.78|19221.78|19221.78|0
1620633610000|2021-05-10 08:00:10|19220.13|19220.13|19220.13|19220.13|19220.13|19220.13|19220.13|19220.13|0
1620633620000|2021-05-10 08:00:20|19219.72|19219.72|19219.72|19219.72|19219.72|19219.72|19219.72|19219.72|0
1620633630000|2021-05-10 08:00:30|19218.25|19218.25|19218.25|19218.25|19218.25|19218.25|19218.25|19218.25|0
1620633660000|2021-05-10 08:01:00|19216.93|19216.93|19215.83|19215.83|19216.93|19216.93|19215.83|19215.83|0
1620633700000|2021-05-10 08:01:40|19215.42|19215.42|19207.77|19207.77|19215.42|19215.42|19207.77|19207.77|0
1620633710000|2021-05-10 08:01:50|19204.19|19204.19|19202.12|19202.12|19204.19|19204.19|19202.12|19202.12|0
1620633780000|2021-05-10 08:03:00|19205.35|19205.35|19205.35|19205.35|19205.35|19205.35|19205.35|19205.35|0
1620633790000|2021-05-10 08:03:10|19205.86|19205.86|19204.84|19204.84|19205.86|19205.86|19203.03|19203.03|0
1620633800000|2021-05-10 08:03:20|19205.44|19205.44|19203.79|19203.79|19205.44|19205.44|19203.79|19203.79|0
1620633810000|2021-05-10 08:03:30|19204.34|19204.34|19205.06|19205.06|19205.06|19205.06|19204.34|19204.34|0
1620633820000|2021-05-10 08:03:40|19205.96|19205.96|19206.45|19206.45|19206.45|19206.45|19205.96|19205.96|0
1620633830000|2021-05-10 08:03:50|19207.06|19207.06|19207.06|19207.06|19207.06|19207.06|19207.06|19207.06|0
1620633840000|2021-05-10 08:04:00|19206.08|19206.08|19206.05|19206.05|19206.54|19206.54|19206.05|19206.05|0
1620633850000|2021-05-10 08:04:10|19205.24|19205.24|19205.24|19205.24|19205.24|19205.24|19205.24|19205.24|0
1620633860000|2021-05-10 08:04:20|19206.05|19206.05|19206.05|19206.05|19206.05|19206.05|19206.05|19206.05|0
1620633870000|2021-05-10 08:04:30|19204.24|19204.24|19204.24|19204.24|19204.24|19204.24|19204.24|19204.24|0
1620633900000|2021-05-10 08:05:00|19198.97|19198.97|19192.78|19192.78|19198.97|19198.97|19192.78|19192.78|0
1620633940000|2021-05-10 08:05:40|19193.68|19193.68|19193.68|19193.68|19193.68|19193.68|19193.68|19193.68|0
1620633950000|2021-05-10 08:05:50|19193.48|19193.48|19190.54|19190.54|19193.48|19193.48|19190.54|19190.54|0
1620633980000|2021-05-10 08:06:20|19191.35|19191.35|19195.25|19195.25|19195.25|19195.25|19191.35|19191.35|0
1620633990000|2021-05-10 08:06:30|19195.46|19195.46|19195.46|19195.46|19195.46|19195.46|19195.46|19195.46|0
1620634010000|2021-05-10 08:06:50|19194.65|19194.65|19194.65|19194.65|19194.65|19194.65|19194.65|19194.65|0
1620634020000|2021-05-10 08:07:00|19195.2|19195.2|19195.2|19195.2|19195.2|19195.2|19195.2|19195.2|0
1620634030000|2021-05-10 08:07:10|19197.01|19197.01|19197.01|19197.01|19197.01|19197.01|19197.01|19197.01|0
1620634040000|2021-05-10 08:07:20|19196.2|19196.2|19194.59|19194.59|19196.2|19196.2|19194.59|19194.59|0
1620634070000|2021-05-10 08:07:50|19193.69|19193.69|19191.88|19191.88|19193.69|19193.69|19191.88|19191.88|0
1620634080000|2021-05-10 08:08:00|19191.37|19191.37|19191.37|19191.37|19191.37|19191.37|19191.37|19191.37|0
1620634090000|2021-05-10 08:08:10|19190.56|19190.56|19189.76|19189.76|19190.56|19190.56|19189.76|19189.76|0
1620634100000|2021-05-10 08:08:20|19188.21|19188.21|19182.33|19182.33|19188.21|19188.21|19182.33|19182.33|0
1620634110000|2021-05-10 08:08:30|19183.65|19183.65|19181.2|19181.2|19183.65|19183.65|19181.2|19181.2|0
1620634120000|2021-05-10 08:08:40|19179.79|19179.79|19179.79|19179.79|19179.79|19179.79|19179.79|19179.79|0
1620634130000|2021-05-10 08:08:50|19179.57|19179.57|19170.61|19170.61|19179.57|19179.57|19170.61|19170.61|0
1620634140000|2021-05-10 08:09:00|19170.06|19170.06|19170.95|19170.95|19170.95|19170.95|19170.06|19170.06|0
1620634160000|2021-05-10 08:09:20|19170.13|19170.13|19169.53|19169.53|19170.13|19170.13|19169.53|19169.53|0
1620634190000|2021-05-10 08:09:50|19163.87|19163.87|19163.06|19163.06|19163.87|19163.87|19163.06|19163.06|0
1620634200000|2021-05-10 08:10:00|19166.29|19166.29|19167.7|19167.7|19167.7|19167.7|19166.29|19166.29|0
1620634210000|2021-05-10 08:10:10|19166.09|19166.09|19165.19|19165.19|19166.09|19166.09|19165.19|19165.19|0
1620634220000|2021-05-10 08:10:20|19163.57|19163.57|19163.94|19163.94|19165.04|19165.04|19161.96|19161.96|0
1620634230000|2021-05-10 08:10:30|19162.84|19162.84|19162.84|19162.84|19162.84|19162.84|19162.84|19162.84|0
1620634270000|2021-05-10 08:11:10|19163.05|19163.05|19163.05|19163.05|19163.05|19163.05|19163.05|19163.05|0
1620634290000|2021-05-10 08:11:30|19162.24|19162.24|19162.24|19162.24|19162.24|19162.24|19162.24|19162.24|0
1620634300000|2021-05-10 08:11:40|19159.27|19159.27|19160.08|19160.08|19161.69|19161.69|19159.27|19159.27|0
1620634310000|2021-05-10 08:11:50|19159.27|19159.27|19156.76|19156.76|19159.27|19159.27|19156.76|19156.76|0
1620634320000|2021-05-10 08:12:00|19155.22|19155.22|19156.83|19156.83|19156.83|19156.83|19155.22|19155.22|0
1620634330000|2021-05-10 08:12:10|19156.34|19156.34|19157.96|19157.96|19157.96|19157.96|19156.34|19156.34|0
1620634350000|2021-05-10 08:12:30|19155.52|19155.52|19153.61|19153.61|19155.52|19155.52|19151.81|19151.81|0
1620634360000|2021-05-10 08:12:40|19153.39|19153.39|19155.81|19155.81|19155.81|19155.81|19153.39|19153.39|0
1620634400000|2021-05-10 08:13:20|19157.42|19157.42|19157.42|19157.42|19157.42|19157.42|19157.42|19157.42|0
1620634420000|2021-05-10 08:13:40|19155.81|19155.81|19155.81|19155.81|19155.81|19155.81|19155.81|19155.81|0
1620634430000|2021-05-10 08:13:50|19156.82|19156.82|19155.92|19155.92|19156.82|19156.82|19155.02|19155.02|0
1620634440000|2021-05-10 08:14:00|19154.91|19154.91|19153.59|19153.59|19154.91|19154.91|19153.59|19153.59|0
1620634460000|2021-05-10 08:14:20|19154.49|19154.49|19150.25|19150.25|19154.49|19154.49|19150.25|19150.25|0
1620634470000|2021-05-10 08:14:30|19151.15|19151.15|19152.05|19152.05|19152.05|19152.05|19151.15|19151.15|0
1620634480000|2021-05-10 08:14:40|19153.59|19153.59|19157.71|19157.71|19157.71|19157.71|19153.59|19153.59|0
1620634490000|2021-05-10 08:14:50|19160.28|19160.28|19158.8|19158.8|19161|19161|19158.8|19158.8|0
1620634500000|2021-05-10 08:15:00|19158.29|19158.29|19159.09|19159.09|19159.09|19159.09|19158.29|19158.29|0
1620634510000|2021-05-10 08:15:10|19159.64|19159.64|19159.64|19159.64|19159.64|19159.64|19159.64|19159.64|0
1620634520000|2021-05-10 08:15:20|19163.89|19163.89|19163.89|19163.89|19163.89|19163.89|19163.89|19163.89|0
1620634530000|2021-05-10 08:15:30|19162.99|19162.99|19164.09|19164.09|19164.09|19164.09|19162.99|19162.99|0
1620634540000|2021-05-10 08:15:40|19163.28|19163.28|19155.62|19155.62|19163.28|19163.28|19155.62|19155.62|0
1620634550000|2021-05-10 08:15:50|19154.01|19154.01|19154.91|19154.91|19154.91|19154.91|19154.01|19154.01|0
1620634560000|2021-05-10 08:16:00|19152.71|19152.71|19149.01|19149.01|19152.71|19152.71|19149.01|19149.01|0
1620634570000|2021-05-10 08:16:10|19148.79|19148.79|19149.11|19149.11|19149.11|19149.11|19148.56|19148.56|0
1620634580000|2021-05-10 08:16:20|19150.14|19150.14|19145.7|19145.7|19150.14|19150.14|19145.7|19145.7|0
1620634590000|2021-05-10 08:16:30|19146.5|19146.5|19145.35|19145.35|19146.5|19146.5|19145.35|19145.35|0
1620634610000|2021-05-10 08:16:50|19144.25|19144.25|19144.8|19144.8|19144.8|19144.8|19144.25|19144.25|0
1620634620000|2021-05-10 08:17:00|19147.63|19147.63|19147.63|19147.63|19147.63|19147.63|19147.63|19147.63|0
1620634630000|2021-05-10 08:17:10|19148.53|19148.53|19149.05|19149.05|19149.05|19149.05|19147.63|19147.63|0
1620634650000|2021-05-10 08:17:30|19151.61|19151.61|19151.61|19151.61|19151.61|19151.61|19151.61|19151.61|0
1620634660000|2021-05-10 08:17:40|19153.15|19153.15|19156.03|19156.03|19156.03|19156.03|19153.15|19153.15|0
1620634670000|2021-05-10 08:17:50|19158.86|19158.86|19160.57|19160.57|19160.57|19160.57|19158.86|19158.86|0
1620634680000|2021-05-10 08:18:00|19161.12|19161.12|19161.67|19161.67|19161.67|19161.67|19161.12|19161.12|0
1620634700000|2021-05-10 08:18:20|19161.06|19161.06|19161.06|19161.06|19161.06|19161.06|19160.86|19160.86|0
1620634710000|2021-05-10 08:18:30|19163.77|19163.77|19164.57|19164.57|19164.57|19164.57|19163.77|19163.77|0
1620634720000|2021-05-10 08:18:40|19166.77|19166.77|19166.77|19166.77|19166.77|19166.77|19166.77|19166.77|0
1620634760000|2021-05-10 08:19:20|19167.75|19167.75|19167.75|19167.75|19167.75|19167.75|19167.75|19167.75|0
1620634780000|2021-05-10 08:19:40|19168.56|19168.56|19170.17|19170.17|19170.17|19170.17|19168.56|19168.56|0
1620634790000|2021-05-10 08:19:50|19170.98|19170.98|19171.78|19171.78|19171.78|19171.78|19170.98|19170.98|0
1620634800000|2021-05-10 08:20:00|19170.25|19170.25|19167.54|19167.54|19170.25|19170.25|19167.54|19167.54|0
1620634820000|2021-05-10 08:20:20|19169.34|19169.34|19168.44|19168.44|19169.34|19169.34|19168.44|19168.44|0
1620634830000|2021-05-10 08:20:30|19166.83|19166.83|19166.83|19166.83|19166.83|19166.83|19166.83|19166.83|0
1620634870000|2021-05-10 08:21:10|19165.93|19165.93|19166.09|19166.09|19166.37|19166.37|19164.25|19164.25|0
1620634890000|2021-05-10 08:21:30|19168.51|19168.51|19170.12|19170.12|19170.12|19170.12|19168.51|19168.51|0
1620634910000|2021-05-10 08:21:50|19168.51|19168.51|19167.04|19167.04|19168.51|19168.51|19166.49|19166.49|0
1620634940000|2021-05-10 08:22:20|19167.45|19167.45|19167.45|19167.45|19167.45|19167.45|19167.45|19167.45|0
1620634960000|2021-05-10 08:22:40|19166.35|19166.35|19166.35|19166.35|19166.35|19166.35|19166.35|19166.35|0
1620634980000|2021-05-10 08:23:00|19165.54|19165.54|19166.35|19166.35|19166.35|19166.35|19165.54|19165.54|0
1620635000000|2021-05-10 08:23:20|19165.84|19165.84|19161.98|19161.98|19165.84|19165.84|19161.98|19161.98|0
1620635010000|2021-05-10 08:23:30|19162.53|19162.53|19162.53|19162.53|19162.53|19162.53|19162.53|19162.53|0
1620635030000|2021-05-10 08:23:50|19162.13|19162.13|19162.13|19162.13|19162.13|19162.13|19162.13|19162.13|0
1620635070000|2021-05-10 08:24:30|19161.03|19161.03|19161.03|19161.03|19161.03|19161.03|19161.03|19161.03|0
1620635100000|2021-05-10 08:25:00|19160.13|19160.13|19155.63|19155.63|19160.13|19160.13|19155.63|19155.63|0
1620635110000|2021-05-10 08:25:10|19155.02|19155.02|19155.99|19155.99|19155.99|19155.99|19155.01|19155.01|0
1620635130000|2021-05-10 08:25:30|19154.19|19154.19|19151.39|19151.39|19154.19|19154.19|19151.39|19151.39|0
1620635150000|2021-05-10 08:25:50|19150.9|19150.9|19150.9|19150.9|19150.9|19150.9|19150.9|19150.9|0
1620635160000|2021-05-10 08:26:00|19149.8|19149.8|19147.38|19147.38|19149.8|19149.8|19147.38|19147.38|0
1620635170000|2021-05-10 08:26:10|19148.99|19148.99|19148.99|19148.99|19148.99|19148.99|19148.99|19148.99|0
1620635180000|2021-05-10 08:26:20|19149.8|19149.8|19150.7|19150.7|19150.7|19150.7|19149.8|19149.8|0
1620635210000|2021-05-10 08:26:50|19149.67|19149.67|19149.67|19149.67|19149.67|19149.67|19149.67|19149.67|0
1620635240000|2021-05-10 08:27:20|19145.43|19145.43|19145.43|19145.43|19145.43|19145.43|19145.43|19145.43|0
1620635250000|2021-05-10 08:27:30|19145.98|19145.98|19144.88|19144.88|19145.98|19145.98|19144.88|19144.88|0
1620635260000|2021-05-10 08:27:40|19144.07|19144.07|19143.56|19143.56|19144.07|19144.07|19143.56|19143.56|0
1620635270000|2021-05-10 08:27:50|19142.66|19142.66|19140.66|19140.66|19142.66|19142.66|19140.66|19140.66|0
1620635290000|2021-05-10 08:28:10|19140.11|19140.11|19140.11|19140.11|19140.11|19140.11|19140.11|19140.11|0
1620635300000|2021-05-10 08:28:20|19137.69|19137.69|19133.55|19133.55|19137.69|19137.69|19133.55|19133.55|0
1620635310000|2021-05-10 08:28:30|19132.08|19132.08|19131.59|19131.59|19132.08|19132.08|19131.59|19131.59|0
1620635340000|2021-05-10 08:29:00|19130.69|19130.69|19131.5|19131.5|19131.5|19131.5|19130.69|19130.69|0
1620635350000|2021-05-10 08:29:10|19131.06|19131.06|19131.06|19131.06|19131.06|19131.06|19131.06|19131.06|0
1620635360000|2021-05-10 08:29:20|19130.57|19130.57|19127.95|19127.95|19130.57|19130.57|19127.95|19127.95|0
1620635370000|2021-05-10 08:29:30|19126.8|19126.8|19126.8|19126.8|19126.8|19126.8|19126.8|19126.8|0
1620635390000|2021-05-10 08:29:50|19126|19126|19126|19126|19126|19126|19126|19126|0
1620635400000|2021-05-10 08:30:00|19126.8|19126.8|19119.73|19119.73|19126.8|19126.8|19119.73|19119.73|0
1620635410000|2021-05-10 08:30:10|19118.71|19118.71|19123.88|19123.88|19123.88|19123.88|19118.22|19118.22|0
1620635420000|2021-05-10 08:30:20|19124.08|19124.08|19124.98|19124.98|19124.98|19124.98|19124.08|19124.08|0
1620635430000|2021-05-10 08:30:30|19126.52|19126.52|19127.54|19127.54|19127.54|19127.54|19126.52|19126.52|0
1620635440000|2021-05-10 08:30:40|19130.86|19130.86|19135.74|19135.74|19135.74|19135.74|19130.86|19130.86|0
1620635450000|2021-05-10 08:30:50|19134.84|19134.84|19134.84|19134.84|19134.84|19134.84|19134.84|19134.84|0
1620635460000|2021-05-10 08:31:00|19135.65|19135.65|19135.65|19135.65|19135.65|19135.65|19135.65|19135.65|0
1620635480000|2021-05-10 08:31:20|19135.16|19135.16|19134.65|19134.65|19135.16|19135.16|19134.65|19134.65|0
1620635490000|2021-05-10 08:31:30|19135.67|19135.67|19136.18|19136.18|19136.18|19136.18|19135.67|19135.67|0
1620635500000|2021-05-10 08:31:40|19137.99|19137.99|19139.87|19139.87|19139.87|19139.87|19137.99|19137.99|0
1620635510000|2021-05-10 08:31:50|19140.42|19140.42|19141.57|19141.57|19141.57|19141.57|19140.42|19140.42|0
1620635520000|2021-05-10 08:32:00|19143.37|19143.37|19142.47|19142.47|19143.37|19143.37|19142.47|19142.47|0
1620635530000|2021-05-10 08:32:10|19143.28|19143.28|19143.28|19143.28|19143.28|19143.28|19143.28|19143.28|0
1620635550000|2021-05-10 08:32:30|19145.33|19145.33|19145.33|19145.33|19145.33|19145.33|19145.33|19145.33|0
1620635560000|2021-05-10 08:32:40|19144.52|19144.52|19144.42|19144.42|19145.33|19145.33|19144.42|19144.42|0
1620635610000|2021-05-10 08:33:30|19145.09|19145.09|19146.19|19146.19|19146.19|19146.19|19145.09|19145.09|0
1620635630000|2021-05-10 08:33:50|19147.6|19147.6|19147.6|19147.6|19147.6|19147.6|19147.6|19147.6|0
1620635640000|2021-05-10 08:34:00|19148.11|19148.11|19148.63|19148.63|19148.63|19148.63|19147.21|19147.21|0
1620635660000|2021-05-10 08:34:20|19149.78|19149.78|19149.78|19149.78|19149.78|19149.78|19149.78|19149.78|0
1620635690000|2021-05-10 08:34:50|19150.68|19150.68|19150.68|19150.68|19150.68|19150.68|19150.68|19150.68|0
1620635700000|2021-05-10 08:35:00|19151.56|19151.56|19151.56|19151.56|19151.56|19151.56|19151.56|19151.56|0
1620635710000|2021-05-10 08:35:10|19152.37|19152.37|19153.27|19153.27|19153.27|19153.27|19152.37|19152.37|0
1620635720000|2021-05-10 08:35:20|19154.17|19154.17|19157.43|19157.43|19157.43|19157.43|19154.17|19154.17|0
1620635730000|2021-05-10 08:35:30|19158.33|19158.33|19158.65|19158.65|19159.14|19159.14|19158.33|19158.33|0
1620635740000|2021-05-10 08:35:40|19155.94|19155.94|19155.94|19155.94|19155.94|19155.94|19155.94|19155.94|0
1620635750000|2021-05-10 08:35:50|19155.28|19155.28|19147.23|19147.23|19155.28|19155.28|19147.23|19147.23|0
1620635760000|2021-05-10 08:36:00|19146.33|19146.33|19147.35|19147.35|19147.35|19147.35|19145.3|19145.3|0
1620635770000|2021-05-10 08:36:10|19148.89|19148.89|19152.21|19152.21|19152.21|19152.21|19148.89|19148.89|0
1620635780000|2021-05-10 08:36:20|19151.19|19151.19|19151.19|19151.19|19151.19|19151.19|19151.19|19151.19|0
1620635790000|2021-05-10 08:36:30|19151.39|19151.39|19151.39|19151.39|19151.39|19151.39|19151.39|19151.39|0
1620635800000|2021-05-10 08:36:40|19151.59|19151.59|19152.49|19152.49|19152.49|19152.49|19151.59|19151.59|0
1620635830000|2021-05-10 08:37:10|19153.4|19153.4|19153.4|19153.4|19153.4|19153.4|19153.4|19153.4|0
1620635840000|2021-05-10 08:37:20|19154.3|19154.3|19154.3|19154.3|19154.3|19154.3|19154.3|19154.3|0
1620635880000|2021-05-10 08:38:00|19151.47|19151.47|19151.47|19151.47|19151.47|19151.47|19151.47|19151.47|0
1620635890000|2021-05-10 08:38:10|19150.66|19150.66|19149.86|19149.86|19150.66|19150.66|19149.86|19149.86|0
1620635900000|2021-05-10 08:38:20|19151.27|19151.27|19151.27|19151.27|19151.27|19151.27|19151.27|19151.27|0
1620635910000|2021-05-10 08:38:30|19150.78|19150.78|19153.06|19153.06|19153.61|19153.61|19150.78|19150.78|0
1620635920000|2021-05-10 08:38:40|19152.86|19152.86|19152.86|19152.86|19152.86|19152.86|19152.86|19152.86|0
1620635950000|2021-05-10 08:39:10|19151.96|19151.96|19147.32|19147.32|19151.96|19151.96|19147.32|19147.32|0
1620635970000|2021-05-10 08:39:30|19146.52|19146.52|19147.03|19147.03|19147.03|19147.03|19146.52|19146.52|0
1620635980000|2021-05-10 08:39:40|19145.61|19145.61|19147.08|19147.08|19147.66|19147.66|19145.1|19145.1|0
1620635990000|2021-05-10 08:39:50|19145.54|19145.54|19146.56|19146.56|19146.56|19146.56|19145.03|19145.03|0
1620636000000|2021-05-10 08:40:00|19145.54|19145.54|19141.73|19141.73|19145.54|19145.54|19141.73|19141.73|0
1620636020000|2021-05-10 08:40:20|19140.83|19140.83|19140.28|19140.28|19140.83|19140.83|19140.28|19140.28|0
1620636030000|2021-05-10 08:40:30|19141.3|19141.3|19141.35|19141.35|19141.35|19141.35|19139.81|19139.81|0
1620636050000|2021-05-10 08:40:50|19139.81|19139.81|19137.76|19137.76|19139.81|19139.81|19137.76|19137.76|0
1620636060000|2021-05-10 08:41:00|19138.79|19138.79|19139.3|19139.3|19139.3|19139.3|19138.79|19138.79|0
1620636070000|2021-05-10 08:41:10|19140.71|19140.71|19141.22|19141.22|19141.22|19141.22|19140.71|19140.71|0
1620636080000|2021-05-10 08:41:20|19140.71|19140.71|19140.71|19140.71|19140.71|19140.71|19140.71|19140.71|0
1620636100000|2021-05-10 08:41:40|19141.22|19141.22|19140.41|19140.41|19141.22|19141.22|19140.41|19140.41|0
1620636110000|2021-05-10 08:41:50|19141.95|19141.95|19140.41|19140.41|19141.95|19141.95|19140.41|19140.41|0
1620636120000|2021-05-10 08:42:00|19140.93|19140.93|19140.02|19140.02|19140.93|19140.93|19140.02|19140.02|0
1620636170000|2021-05-10 08:42:50|19141.64|19141.64|19141.64|19141.64|19141.64|19141.64|19141.64|19141.64|0
1620636180000|2021-05-10 08:43:00|19142.44|19142.44|19142.44|19142.44|19142.44|19142.44|19142.44|19142.44|0
1620636200000|2021-05-10 08:43:20|19141.93|19141.93|19141.93|19141.93|19141.93|19141.93|19141.93|19141.93|0
1620636210000|2021-05-10 08:43:30|19138.83|19138.83|19138.02|19138.02|19138.83|19138.83|19138.02|19138.02|0
1620636240000|2021-05-10 08:44:00|19137.82|19137.82|19136.81|19136.81|19137.82|19137.82|19136.81|19136.81|0
1620636270000|2021-05-10 08:44:30|19136.3|19136.3|19136.3|19136.3|19136.3|19136.3|19136.3|19136.3|0
1620636280000|2021-05-10 08:44:40|19135.39|19135.39|19135.39|19135.39|19135.39|19135.39|19135.39|19135.39|0
1620636290000|2021-05-10 08:44:50|19133.98|19133.98|19133.98|19133.98|19133.98|19133.98|19133.98|19133.98|0
1620636300000|2021-05-10 08:45:00|19132.37|19132.37|19132.37|19132.37|19132.37|19132.37|19132.37|19132.37|0
1620636310000|2021-05-10 08:45:10|19132.88|19132.88|19130.75|19130.75|19132.88|19132.88|19130.75|19130.75|0
1620636320000|2021-05-10 08:45:20|19129.87|19129.87|19129.87|19129.87|19129.87|19129.87|19129.87|19129.87|0
1620636330000|2021-05-10 08:45:30|19130.77|19130.77|19130.77|19130.77|19130.77|19130.77|19130.77|19130.77|0
1620636340000|2021-05-10 08:45:40|19130.22|19130.22|19130.74|19130.74|19130.74|19130.74|19130.22|19130.22|0
1620636350000|2021-05-10 08:45:50|19130.33|19130.33|19130.33|19130.33|19130.33|19130.33|19130.33|19130.33|0
1620636360000|2021-05-10 08:46:00|19127.5|19127.5|19128.14|19128.14|19128.65|19128.65|19127.5|19127.5|0
1620636370000|2021-05-10 08:46:10|19128.65|19128.65|19128.65|19128.65|19128.65|19128.65|19128.65|19128.65|0
1620636380000|2021-05-10 08:46:20|19128.87|19128.87|19128.87|19128.87|19128.87|19128.87|19128.87|19128.87|0
1620636410000|2021-05-10 08:46:50|19128.36|19128.36|19128.36|19128.36|19128.36|19128.36|19128.36|19128.36|0
1620636420000|2021-05-10 08:47:00|19127.96|19127.96|19127.96|19127.96|19127.96|19127.96|19127.96|19127.96|0
1620636430000|2021-05-10 08:47:10|19127.44|19127.44|19127.96|19127.96|19127.96|19127.96|19127.44|19127.44|0
1620636450000|2021-05-10 08:47:30|19126.64|19126.64|19126.64|19126.64|19126.64|19126.64|19126.64|19126.64|0
1620636470000|2021-05-10 08:47:50|19126.12|19126.12|19124.83|19124.83|19126.12|19126.12|19124.83|19124.83|0
1620636490000|2021-05-10 08:48:10|19125.32|19125.32|19124.83|19124.83|19125.32|19125.32|19124.83|19124.83|0
1620636500000|2021-05-10 08:48:20|19125.32|19125.32|19125.32|19125.32|19125.32|19125.32|19125.32|19125.32|0
1620636530000|2021-05-10 08:48:50|19125.1|19125.1|19125.1|19125.1|19125.1|19125.1|19125.1|19125.1|0
1620636540000|2021-05-10 08:49:00|19123.29|19123.29|19106.04|19106.04|19123.29|19123.29|19106.04|19106.04|0
1620636550000|2021-05-10 08:49:10|19104.94|19104.94|19101.8|19101.8|19104.94|19104.94|19101.19|19101.19|0
1620636560000|2021-05-10 08:49:20|19099.99|19099.99|19099.44|19099.44|19099.99|19099.99|19098.93|19098.93|0
1620636570000|2021-05-10 08:49:30|19098.03|19098.03|19098.03|19098.03|19098.03|19098.03|19098.03|19098.03|0
1620636580000|2021-05-10 08:49:40|19097.05|19097.05|19095|19095|19097.05|19097.05|19095|19095|0
1620636590000|2021-05-10 08:49:50|19092.17|19092.17|19090.36|19090.36|19092.17|19092.17|19090.36|19090.36|0
1620636600000|2021-05-10 08:50:00|19090.85|19090.85|19091.4|19091.4|19091.95|19091.95|19090.85|19090.85|0
1620636610000|2021-05-10 08:50:10|19091.95|19091.95|19089.39|19089.39|19091.95|19091.95|19089.39|19089.39|0
1620636620000|2021-05-10 08:50:20|19089.59|19089.59|19079.38|19079.38|19090.61|19090.61|19079.38|19079.38|0
1620636630000|2021-05-10 08:50:30|19077.73|19077.73|19073.82|19073.82|19077.73|19077.73|19073.82|19073.82|0
1620636640000|2021-05-10 08:50:40|19073.01|19073.01|19068.13|19068.13|19073.01|19073.01|19068.13|19068.13|0
1620636650000|2021-05-10 08:50:50|19067.58|19067.58|19061.03|19061.03|19067.58|19067.58|19061.03|19061.03|0
1620636660000|2021-05-10 08:51:00|19060.22|19060.22|19058.42|19058.42|19060.22|19060.22|19058.42|19058.42|0
1620636670000|2021-05-10 08:51:10|19061.13|19061.13|19064.32|19064.32|19064.32|19064.32|19061.13|19061.13|0
1620636680000|2021-05-10 08:51:20|19066.46|19066.46|19077.46|19077.46|19077.46|19077.46|19066.46|19066.46|0
1620636690000|2021-05-10 08:51:30|19078.27|19078.27|19079.25|19079.25|19079.25|19079.25|19078.27|19078.27|0
1620636700000|2021-05-10 08:51:40|19078.35|19078.35|19078.35|19078.35|19078.35|19078.35|19078.35|19078.35|0
1620636710000|2021-05-10 08:51:50|19079.25|19079.25|19078.61|19078.61|19079.25|19079.25|19077.71|19077.71|0
1620636720000|2021-05-10 08:52:00|19079.71|19079.71|19078.18|19078.18|19079.71|19079.71|19078.18|19078.18|0
1620636740000|2021-05-10 08:52:20|19076.37|19076.37|19073.96|19073.96|19076.37|19076.37|19073.96|19073.96|0
1620636750000|2021-05-10 08:52:30|19074.51|19074.51|19072.19|19072.19|19074.51|19074.51|19072.19|19072.19|0
1620636760000|2021-05-10 08:52:40|19070.77|19070.77|19071.26|19071.26|19071.26|19071.26|19070.28|19070.28|0
1620636770000|2021-05-10 08:52:50|19071.47|19071.47|19070.66|19070.66|19071.47|19071.47|19070.66|19070.66|0
1620636810000|2021-05-10 08:53:30|19067.05|19067.05|19067.03|19067.03|19067.05|19067.05|19064.61|19064.61|0
1620636820000|2021-05-10 08:53:40|19065.93|19065.93|19066.83|19066.83|19066.83|19066.83|19065.93|19065.93|0
1620636840000|2021-05-10 08:54:00|19066.39|19066.39|19066.39|19066.39|19066.39|19066.39|19066.39|19066.39|0
1620636850000|2021-05-10 08:54:10|19065.88|19065.88|19064.73|19064.73|19065.88|19065.88|19064.73|19064.73|0
1620636870000|2021-05-10 08:54:30|19066.05|19066.05|19066.56|19066.56|19066.56|19066.56|19066.05|19066.05|0
1620636930000|2021-05-10 08:55:30|19067.66|19067.66|19069.31|19069.31|19069.31|19069.31|19067.66|19067.66|0
1620636940000|2021-05-10 08:55:40|19072.56|19072.56|19074.26|19074.26|19075.07|19075.07|19072.56|19072.56|0
1620636980000|2021-05-10 08:56:20|19073.75|19073.75|19074.78|19074.78|19074.78|19074.78|19073.75|19073.75|0
1620637010000|2021-05-10 08:56:50|19074.23|19074.23|19074.23|19074.23|19074.23|19074.23|19074.23|19074.23|0
1620637020000|2021-05-10 08:57:00|19073.71|19073.71|19073.71|19073.71|19073.71|19073.71|19073.71|19073.71|0
1620637030000|2021-05-10 08:57:10|19073.2|19073.2|19073.2|19073.2|19073.2|19073.2|19073.2|19073.2|0
1620637040000|2021-05-10 08:57:20|19074.1|19074.1|19074.1|19074.1|19074.1|19074.1|19074.1|19074.1|0
1620637060000|2021-05-10 08:57:40|19074.59|19074.59|19074.59|19074.59|19074.59|19074.59|19074.59|19074.59|0
1620637080000|2021-05-10 08:58:00|19073.79|19073.79|19072.69|19072.69|19073.79|19073.79|19072.69|19072.69|0
1620637100000|2021-05-10 08:58:20|19071.79|19071.79|19071.79|19071.79|19071.79|19071.79|19071.79|19071.79|0
1620637120000|2021-05-10 08:58:40|19070.37|19070.37|19070.44|19070.44|19070.88|19070.88|19070.37|19070.37|0
1620637140000|2021-05-10 08:59:00|19070.95|19070.95|19070.95|19070.95|19070.95|19070.95|19070.95|19070.95|0
1620637150000|2021-05-10 08:59:10|19071.86|19071.86|19071.86|19071.86|19071.86|19071.86|19071.86|19071.86|0
1620637160000|2021-05-10 08:59:20|19070.39|19070.39|19070.39|19070.39|19070.39|19070.39|19070.39|19070.39|0
1620637170000|2021-05-10 08:59:30|19068.58|19068.58|19067.56|19067.56|19068.58|19068.58|19067.56|19067.56|0
1620637180000|2021-05-10 08:59:40|19070.26|19070.26|19069.87|19069.87|19070.26|19070.26|19069.36|19069.36|0
1620637210000|2021-05-10 09:00:10|19069.36|19069.36|19069.36|19069.36|19069.36|19069.36|19069.36|19069.36|0
1620637220000|2021-05-10 09:00:20|19069.91|19069.91|19081.85|19081.85|19081.85|19081.85|19069.91|19069.91|0
1620637230000|2021-05-10 09:00:30|19082.24|19082.24|19082.24|19082.24|19082.24|19082.24|19082.24|19082.24|0
1620637240000|2021-05-10 09:00:40|19082.46|19082.46|19083.87|19083.87|19083.87|19083.87|19082.46|19082.46|0
1620637250000|2021-05-10 09:00:50|19085.29|19085.29|19085.29|19085.29|19085.29|19085.29|19085.29|19085.29|0
1620637280000|2021-05-10 09:01:20|19084.38|19084.38|19084.38|19084.38|19084.38|19084.38|19084.38|19084.38|0
1620637300000|2021-05-10 09:01:40|19085.8|19085.8|19085.8|19085.8|19085.8|19085.8|19085.8|19085.8|0
1620637320000|2021-05-10 09:02:00|19086.31|19086.31|19086.31|19086.31|19086.31|19086.31|19086.31|19086.31|0
1620637330000|2021-05-10 09:02:10|19085.8|19085.8|19085.8|19085.8|19085.8|19085.8|19085.8|19085.8|0
1620637340000|2021-05-10 09:02:20|19085.28|19085.28|19085.28|19085.28|19085.28|19085.28|19085.28|19085.28|0
1620637420000|2021-05-10 09:03:40|19084.48|19084.48|19083.93|19083.93|19084.48|19084.48|19083.93|19083.93|0
1620637430000|2021-05-10 09:03:50|19084.44|19084.44|19084.44|19084.44|19084.44|19084.44|19084.44|19084.44|0
1620637500000|2021-05-10 09:05:00|19085.25|19085.25|19086.71|19086.71|19086.71|19086.71|19085.25|19085.25|0
1620637510000|2021-05-10 09:05:10|19087.23|19087.23|19088.33|19088.33|19088.33|19088.33|19087.23|19087.23|0
1620637520000|2021-05-10 09:05:20|19088.82|19088.82|19088.82|19088.82|19088.82|19088.82|19088.82|19088.82|0
1620637540000|2021-05-10 09:05:40|19089.33|19089.33|19089.33|19089.33|19089.33|19089.33|19089.33|19089.33|0
1620637560000|2021-05-10 09:06:00|19091.75|19091.75|19090.79|19090.79|19091.75|19091.75|19090.79|19090.79|0
1620637600000|2021-05-10 09:06:40|19091.3|19091.3|19091.3|19091.3|19091.3|19091.3|19091.3|19091.3|0
1620637630000|2021-05-10 09:07:10|19090.32|19090.32|19089.81|19089.81|19090.32|19090.32|19089.3|19089.3|0
1620637670000|2021-05-10 09:07:50|19091.23|19091.23|19091.23|19091.23|19091.23|19091.23|19091.23|19091.23|0
1620637680000|2021-05-10 09:08:00|19092.64|19092.64|19092.64|19092.64|19092.64|19092.64|19092.64|19092.64|0
1620637710000|2021-05-10 09:08:30|19091.83|19091.83|19092.38|19092.38|19092.38|19092.38|19091.83|19091.83|0
1620637740000|2021-05-10 09:09:00|19092.9|19092.9|19091.8|19091.8|19092.9|19092.9|19091.8|19091.8|0
1620637760000|2021-05-10 09:09:20|19093.6|19093.6|19093.6|19093.6|19093.6|19093.6|19093.6|19093.6|0
1620637770000|2021-05-10 09:09:30|19094.11|19094.11|19094.11|19094.11|19094.11|19094.11|19094.11|19094.11|0
1620637780000|2021-05-10 09:09:40|19095.14|19095.14|19094.11|19094.11|19095.14|19095.14|19094.11|19094.11|0
1620637800000|2021-05-10 09:10:00|19093.71|19093.71|19093.71|19093.71|19093.71|19093.71|19093.71|19093.71|0
1620637810000|2021-05-10 09:10:10|19094.69|19094.69|19096.24|19096.24|19096.24|19096.24|19094.69|19094.69|0
1620637820000|2021-05-10 09:10:20|19098.8|19098.8|19097.39|19097.39|19098.8|19098.8|19097.39|19097.39|0
1620637830000|2021-05-10 09:10:30|19098.41|19098.41|19099.61|19099.61|19099.61|19099.61|19097.39|19097.39|0
1620637840000|2021-05-10 09:10:40|19100.63|19100.63|19098.51|19098.51|19103.34|19103.34|19098.51|19098.51|0
1620637850000|2021-05-10 09:10:50|19097.7|19097.7|19101.29|19101.29|19101.8|19101.8|19096.09|19096.09|0
1620637860000|2021-05-10 09:11:00|19103.21|19103.21|19106.8|19106.8|19106.8|19106.8|19103.21|19103.21|0
1620637870000|2021-05-10 09:11:10|19106.29|19106.29|19107.39|19107.39|19108.93|19108.93|19106.29|19106.29|0
1620637880000|2021-05-10 09:11:20|19106.98|19106.98|19108.32|19108.32|19109.13|19109.13|19106.98|19106.98|0
1620637900000|2021-05-10 09:11:40|19107.29|19107.29|19107.05|19107.05|19107.29|19107.29|19104.14|19104.14|0
1620637910000|2021-05-10 09:11:50|19107.56|19107.56|19107.56|19107.56|19107.56|19107.56|19107.56|19107.56|0
1620637930000|2021-05-10 09:12:10|19108.59|19108.59|19108.59|19108.59|19108.59|19108.59|19108.59|19108.59|0
1620637960000|2021-05-10 09:12:40|19109.14|19109.14|19109.63|19109.63|19109.63|19109.63|19109.14|19109.14|0
1620637970000|2021-05-10 09:12:50|19110.03|19110.03|19110.03|19110.03|19110.03|19110.03|19110.03|19110.03|0
1620637980000|2021-05-10 09:13:00|19113.64|19113.64|19113.64|19113.64|19113.64|19113.64|19113.64|19113.64|0
1620638000000|2021-05-10 09:13:20|19117.89|19117.89|19117.89|19117.89|19117.89|19117.89|19117.89|19117.89|0
1620638010000|2021-05-10 09:13:30|19119.42|19119.42|19120.49|19120.49|19120.49|19120.49|19119.42|19119.42|0
1620638020000|2021-05-10 09:13:40|19121.04|19121.04|19121.04|19121.04|19121.04|19121.04|19121.04|19121.04|0
1620638030000|2021-05-10 09:13:50|19122.57|19122.57|19122.57|19122.57|19122.57|19122.57|19122.57|19122.57|0
1620638040000|2021-05-10 09:14:00|19123.6|19123.6|19121.04|19121.04|19124.11|19124.11|19121.04|19121.04|0
1620638050000|2021-05-10 09:14:10|19121.44|19121.44|19124|19124|19124|19124|19121.44|19121.44|0
1620638070000|2021-05-10 09:14:30|19124.51|19124.51|19124.51|19124.51|19124.51|19124.51|19124.51|19124.51|0
1620638090000|2021-05-10 09:14:50|19124.02|19124.02|19119.38|19119.38|19124.02|19124.02|19118.86|19118.86|0
1620638100000|2021-05-10 09:15:00|19118.4|19118.4|19116.2|19116.2|19118.4|19118.4|19116.2|19116.2|0
1620638110000|2021-05-10 09:15:10|19115.71|19115.71|19115.71|19115.71|19115.71|19115.71|19115.71|19115.71|0
1620638180000|2021-05-10 09:16:20|19114.73|19114.73|19114.73|19114.73|19114.73|19114.73|19114.73|19114.73|0
1620638250000|2021-05-10 09:17:30|19111.9|19111.9|19110.99|19110.99|19111.9|19111.9|19110.99|19110.99|0
1620638270000|2021-05-10 09:17:50|19110.39|19110.39|19110.39|19110.39|19110.39|19110.39|19110.39|19110.39|0
1620638280000|2021-05-10 09:18:00|19110.88|19110.88|19109.02|19109.02|19110.88|19110.88|19108.31|19108.31|0
1620638300000|2021-05-10 09:18:20|19108.21|19108.21|19106.41|19106.41|19108.21|19108.21|19106.41|19106.41|0
1620638330000|2021-05-10 09:18:50|19105.8|19105.8|19104.38|19104.38|19105.8|19105.8|19104.38|19104.38|0
1620638340000|2021-05-10 09:19:00|19103.87|19103.87|19103.87|19103.87|19104.38|19104.38|19103.87|19103.87|0
1620638370000|2021-05-10 09:19:30|19102.97|19102.97|19100.14|19100.14|19102.97|19102.97|19100.14|19100.14|0
1620638400000|2021-05-10 09:20:00|19101.16|19101.16|19101.16|19101.16|19101.16|19101.16|19101.16|19101.16|0
1620638410000|2021-05-10 09:20:10|19103.09|19103.09|19103.09|19103.09|19103.09|19103.09|19103.09|19103.09|0
1620638470000|2021-05-10 09:21:10|19102.48|19102.48|19102.48|19102.48|19102.48|19102.48|19102.48|19102.48|0
1620638510000|2021-05-10 09:21:50|19103.63|19103.63|19107.75|19107.75|19107.75|19107.75|19103.63|19103.63|0
1620638520000|2021-05-10 09:22:00|19108.27|19108.27|19109.68|19109.68|19109.68|19109.68|19108.27|19108.27|0
1620638530000|2021-05-10 09:22:10|19109.02|19109.02|19109.3|19109.3|19109.3|19109.3|19108.9|19108.9|0
1620638540000|2021-05-10 09:22:20|19109.08|19109.08|19106.12|19106.12|19109.08|19109.08|19106.12|19106.12|0
1620638570000|2021-05-10 09:22:50|19106.53|19106.53|19106.53|19106.53|19106.53|19106.53|19106.53|19106.53|0
1620638620000|2021-05-10 09:23:40|19104.48|19104.48|19104.48|19104.48|19104.48|19104.48|19104.48|19104.48|0
1620638640000|2021-05-10 09:24:00|19104.08|19104.08|19103.87|19103.87|19104.08|19104.08|19103.87|19103.87|0
1620638650000|2021-05-10 09:24:10|19102.77|19102.77|19102.77|19102.77|19102.77|19102.77|19102.77|19102.77|0
1620638660000|2021-05-10 09:24:20|19100.97|19100.97|19100.07|19100.07|19100.97|19100.97|19099.86|19099.86|0
1620638670000|2021-05-10 09:24:30|19100.27|19100.27|19100.27|19100.27|19100.27|19100.27|19100.27|19100.27|0
1620638680000|2021-05-10 09:24:40|19100.07|19100.07|19099.86|19099.86|19100.07|19100.07|19099.86|19099.86|0
1620638690000|2021-05-10 09:24:50|19098.84|19098.84|19098.84|19098.84|19098.84|19098.84|19098.84|19098.84|0
1620638710000|2021-05-10 09:25:10|19098.29|19098.29|19098.29|19098.29|19098.29|19098.29|19098.29|19098.29|0
1620638720000|2021-05-10 09:25:20|19099.09|19099.09|19096.23|19096.23|19099.09|19099.09|19096.23|19096.23|0
1620638770000|2021-05-10 09:26:10|19095.08|19095.08|19094.91|19094.91|19096.06|19096.06|19094.91|19094.91|0
1620638780000|2021-05-10 09:26:20|19095.11|19095.11|19094.91|19094.91|19095.11|19095.11|19094.91|19094.91|0
1620638800000|2021-05-10 09:26:40|19097.21|19097.21|19097.21|19097.21|19097.21|19097.21|19097.21|19097.21|0
1620638820000|2021-05-10 09:27:00|19098.11|19098.11|19097.13|19097.13|19098.11|19098.11|19097.13|19097.13|0
1620638830000|2021-05-10 09:27:10|19097.62|19097.62|19097.62|19097.62|19097.62|19097.62|19097.62|19097.62|0
1620638840000|2021-05-10 09:27:20|19096.21|19096.21|19096.91|19096.91|19098.01|19098.01|19096.21|19096.21|0
1620638860000|2021-05-10 09:27:40|19097.81|19097.81|19097.81|19097.81|19097.81|19097.81|19097.81|19097.81|0
1620638890000|2021-05-10 09:28:10|19096.91|19096.91|19096.91|19096.91|19096.91|19096.91|19096.91|19096.91|0
1620638940000|2021-05-10 09:29:00|19096.36|19096.36|19096.36|19096.36|19096.36|19096.36|19096.36|19096.36|0
1620638950000|2021-05-10 09:29:10|19097.39|19097.39|19097.39|19097.39|19097.39|19097.39|19097.39|19097.39|0
1620639010000|2021-05-10 09:30:10|19096.58|19096.58|19096.58|19096.58|19096.58|19096.58|19096.58|19096.58|0
1620639030000|2021-05-10 09:30:30|19094.78|19094.78|19094.17|19094.17|19094.78|19094.78|19093.36|19093.36|0
1620639040000|2021-05-10 09:30:40|19091.34|19091.34|19089.92|19089.92|19091.34|19091.34|19089.92|19089.92|0
1620639080000|2021-05-10 09:31:20|19090.83|19090.83|19090.83|19090.83|19090.83|19090.83|19090.83|19090.83|0
1620639130000|2021-05-10 09:32:10|19089.68|19089.68|19089.68|19089.68|19089.68|19089.68|19089.68|19089.68|0
1620639140000|2021-05-10 09:32:20|19091.29|19091.29|19091.29|19091.29|19091.29|19091.29|19091.29|19091.29|0
1620639150000|2021-05-10 09:32:30|19092.09|19092.09|19092.09|19092.09|19092.09|19092.09|19092.09|19092.09|0
1620639180000|2021-05-10 09:33:00|19091.43|19091.43|19091.43|19091.43|19091.43|19091.43|19091.43|19091.43|0
1620639210000|2021-05-10 09:33:30|19094.66|19094.66|19094.66|19094.66|19094.66|19094.66|19094.66|19094.66|0
1620639220000|2021-05-10 09:33:40|19096.19|19096.19|19097.68|19097.68|19097.68|19097.68|19095.75|19095.75|0
1620639230000|2021-05-10 09:33:50|19098.58|19098.58|19099.07|19099.07|19099.07|19099.07|19098.58|19098.58|0
1620639250000|2021-05-10 09:34:10|19098.85|19098.85|19097.24|19097.24|19098.85|19098.85|19097.24|19097.24|0
1620639280000|2021-05-10 09:34:40|19097.73|19097.73|19098.53|19098.53|19098.53|19098.53|19097.73|19097.73|0
1620639290000|2021-05-10 09:34:50|19097.73|19097.73|19097.73|19097.73|19097.73|19097.73|19097.73|19097.73|0
1620639300000|2021-05-10 09:35:00|19098.13|19098.13|19098.13|19098.13|19098.13|19098.13|19098.13|19098.13|0
1620639310000|2021-05-10 09:35:10|19097.69|19097.69|19102.06|19102.06|19102.06|19102.06|19097.69|19097.69|0
1620639330000|2021-05-10 09:35:30|19101.03|19101.03|19101.55|19101.55|19101.55|19101.55|19101.03|19101.03|0
1620639350000|2021-05-10 09:35:50|19099.74|19099.74|19099.74|19099.74|19099.74|19099.74|19099.74|19099.74|0
1620639360000|2021-05-10 09:36:00|19100.35|19100.35|19100.15|19100.15|19100.35|19100.35|19100.15|19100.15|0
1620639370000|2021-05-10 09:36:10|19099.6|19099.6|19091.34|19091.34|19099.6|19099.6|19091.34|19091.34|0
1620639380000|2021-05-10 09:36:20|19087.1|19087.1|19082.87|19082.87|19087.1|19087.1|19082.87|19082.87|0
1620639390000|2021-05-10 09:36:30|19083.39|19083.39|19083.39|19083.39|19083.39|19083.39|19083.39|19083.39|0
1620639410000|2021-05-10 09:36:50|19080.56|19080.56|19080.56|19080.56|19080.56|19080.56|19080.56|19080.56|0
1620639420000|2021-05-10 09:37:00|19079.41|19079.41|19079.41|19079.41|19079.41|19079.41|19079.41|19079.41|0
1620639470000|2021-05-10 09:37:50|19078.5|19078.5|19077.4|19077.4|19078.5|19078.5|19077.4|19077.4|0
1620639490000|2021-05-10 09:38:10|19078.31|19078.31|19078.31|19078.31|19078.31|19078.31|19078.31|19078.31|0
1620639510000|2021-05-10 09:38:30|19078.82|19078.82|19085.54|19085.54|19085.54|19085.54|19078.82|19078.82|0
1620639520000|2021-05-10 09:38:40|19085.98|19085.98|19087.39|19087.39|19087.39|19087.39|19085.98|19085.98|0
1620639530000|2021-05-10 09:38:50|19085.59|19085.59|19086.49|19086.49|19086.49|19086.49|19084.69|19084.69|0
1620639540000|2021-05-10 09:39:00|19087.91|19087.91|19089.32|19089.32|19089.32|19089.32|19087.91|19087.91|0
1620639550000|2021-05-10 09:39:10|19090.35|19090.35|19090.86|19090.86|19090.86|19090.86|19090.35|19090.35|0
1620639580000|2021-05-10 09:39:40|19089.05|19089.05|19089.05|19089.05|19089.05|19089.05|19089.05|19089.05|0
1620639590000|2021-05-10 09:39:50|19089.49|19089.49|19089.49|19089.49|19089.49|19089.49|19089.49|19089.49|0
1620639600000|2021-05-10 09:40:00|19089.27|19089.27|19089.27|19089.27|19089.27|19089.27|19089.27|19089.27|0
1620639610000|2021-05-10 09:40:10|19088.76|19088.76|19088.76|19088.76|19088.76|19088.76|19088.76|19088.76|0
1620639630000|2021-05-10 09:40:30|19084.52|19084.52|19084.52|19084.52|19084.52|19084.52|19084.52|19084.52|0
1620639640000|2021-05-10 09:40:40|19082.98|19082.98|19083.49|19083.49|19083.49|19083.49|19082.98|19082.98|0
1620639660000|2021-05-10 09:41:00|19084.47|19084.47|19084.47|19084.47|19084.47|19084.47|19084.47|19084.47|0
1620639670000|2021-05-10 09:41:10|19087.3|19087.3|19087.3|19087.3|19087.3|19087.3|19087.3|19087.3|0
1620639690000|2021-05-10 09:41:30|19088.11|19088.11|19088.11|19088.11|19088.11|19088.11|19088.11|19088.11|0
1620639700000|2021-05-10 09:41:40|19089.52|19089.52|19089.52|19089.52|19089.52|19089.52|19089.52|19089.52|0
1620639710000|2021-05-10 09:41:50|19089.03|19089.03|19089.03|19089.03|19089.03|19089.03|19089.03|19089.03|0
1620639720000|2021-05-10 09:42:00|19090.45|19090.45|19090.45|19090.45|19090.45|19090.45|19090.45|19090.45|0
1620639730000|2021-05-10 09:42:10|19090.01|19090.01|19091.42|19091.42|19091.42|19091.42|19090.01|19090.01|0
1620639740000|2021-05-10 09:42:20|19090.93|19090.93|19090.93|19090.93|19090.93|19090.93|19090.93|19090.93|0
1620639750000|2021-05-10 09:42:30|19090.03|19090.03|19090.03|19090.03|19090.03|19090.03|19090.03|19090.03|0
1620639760000|2021-05-10 09:42:40|19090.93|19090.93|19090.93|19090.93|19090.93|19090.93|19090.93|19090.93|0
1620639770000|2021-05-10 09:42:50|19090.42|19090.42|19090.42|19090.42|19090.42|19090.42|19090.42|19090.42|0
1620639830000|2021-05-10 09:43:50|19091.44|19091.44|19091.44|19091.44|19091.44|19091.44|19091.44|19091.44|0
1620639840000|2021-05-10 09:44:00|19091.66|19091.66|19092.8|19092.8|19093.31|19093.31|19091.66|19091.66|0
1620639850000|2021-05-10 09:44:10|19092.25|19092.25|19092.25|19092.25|19092.25|19092.25|19092.25|19092.25|0
1620639880000|2021-05-10 09:44:40|19091.74|19091.74|19091.74|19091.74|19091.74|19091.74|19091.74|19091.74|0
1620639890000|2021-05-10 09:44:50|19093.35|19093.35|19093.35|19093.35|19093.35|19093.35|19093.35|19093.35|0
1620639940000|2021-05-10 09:45:40|19092.8|19092.8|19093.29|19093.29|19093.29|19093.29|19092.8|19092.8|0
1620639950000|2021-05-10 09:45:50|19093.8|19093.8|19103.38|19103.38|19103.38|19103.38|19093.8|19093.8|0
1620639960000|2021-05-10 09:46:00|19103.87|19103.87|19104.53|19104.53|19105.23|19105.23|19103.81|19103.81|0
1620639970000|2021-05-10 09:46:10|19105.43|19105.43|19105.43|19105.43|19105.43|19105.43|19105.43|19105.43|0
1620640000000|2021-05-10 09:46:40|19103.63|19103.63|19103.63|19103.63|19103.63|19103.63|19103.63|19103.63|0
1620640020000|2021-05-10 09:47:00|19104.14|19104.14|19103.63|19103.63|19104.14|19104.14|19103.63|19103.63|0
1620640060000|2021-05-10 09:47:40|19103.41|19103.41|19103.41|19103.41|19103.41|19103.41|19103.41|19103.41|0
1620640080000|2021-05-10 09:48:00|19104.31|19104.31|19104.31|19104.31|19104.31|19104.31|19104.31|19104.31|0
1620640090000|2021-05-10 09:48:10|19104.82|19104.82|19104.82|19104.82|19104.82|19104.82|19104.82|19104.82|0
1620640100000|2021-05-10 09:48:20|19104.33|19104.33|19104.33|19104.33|19104.33|19104.33|19104.33|19104.33|0
1620640130000|2021-05-10 09:48:50|19105.31|19105.31|19107.19|19107.19|19107.19|19107.19|19105.31|19105.31|0
1620640140000|2021-05-10 09:49:00|19106.7|19106.7|19108.5|19108.5|19108.5|19108.5|19106.7|19106.7|0
1620640150000|2021-05-10 09:49:10|19108.99|19108.99|19119.91|19119.91|19119.91|19119.91|19108.99|19108.99|0
1620640180000|2021-05-10 09:49:40|19119.03|19119.03|19118.14|19118.14|19119.03|19119.03|19118.14|19118.14|0
1620640190000|2021-05-10 09:49:50|19118.59|19118.59|19118.59|19118.59|19118.59|19118.59|19118.59|19118.59|0
1620640200000|2021-05-10 09:50:00|19118.81|19118.81|19119.03|19119.03|19119.03|19119.03|19118.81|19118.81|0
1620640210000|2021-05-10 09:50:10|19120.05|19120.05|19120.54|19120.54|19120.54|19120.54|19120.05|19120.05|0
1620640220000|2021-05-10 09:50:20|19120.76|19120.76|19121.2|19121.2|19121.2|19121.2|19120.76|19120.76|0
1620640250000|2021-05-10 09:50:50|19120.54|19120.54|19120.76|19120.76|19120.76|19120.76|19120.54|19120.54|0
1620640260000|2021-05-10 09:51:00|19121.57|19121.57|19121.57|19121.57|19121.57|19121.57|19121.57|19121.57|0
1620640300000|2021-05-10 09:51:40|19121.36|19121.36|19120.85|19120.85|19121.36|19121.36|19120.85|19120.85|0
1620640320000|2021-05-10 09:52:00|19118.02|19118.02|19118.02|19118.02|19118.02|19118.02|19118.02|19118.02|0
1620640330000|2021-05-10 09:52:10|19119.35|19119.35|19120.01|19120.01|19120.01|19120.01|19119.35|19119.35|0
1620640340000|2021-05-10 09:52:20|19121.11|19121.11|19121.11|19121.11|19121.11|19121.11|19121.11|19121.11|0
1620640350000|2021-05-10 09:52:30|19123.94|19123.94|19123.94|19123.94|19123.94|19123.94|19123.94|19123.94|0
1620640380000|2021-05-10 09:53:00|19122.91|19122.91|19118.9|19118.9|19122.91|19122.91|19118.9|19118.9|0
1620640410000|2021-05-10 09:53:30|19117.92|19117.92|19118.53|19118.53|19118.53|19118.53|19117.92|19117.92|0
1620640430000|2021-05-10 09:53:50|19119.55|19119.55|19118.53|19118.53|19119.55|19119.55|19118.53|19118.53|0
1620640450000|2021-05-10 09:54:10|19117.63|19117.63|19119.33|19119.33|19119.33|19119.33|19117.63|19117.63|0
1620640460000|2021-05-10 09:54:20|19122.04|19122.04|19121.14|19121.14|19122.04|19122.04|19121.14|19121.14|0
1620640480000|2021-05-10 09:54:40|19122.61|19122.61|19121.66|19121.66|19122.61|19122.61|19121.66|19121.66|0
1620640510000|2021-05-10 09:55:10|19122.46|19122.46|19122.07|19122.07|19122.46|19122.46|19122.07|19122.07|0
1620640520000|2021-05-10 09:55:20|19121.41|19121.41|19121.41|19121.41|19121.41|19121.41|19121.41|19121.41|0
1620640530000|2021-05-10 09:55:30|19120.86|19120.86|19120.86|19120.86|19120.86|19120.86|19120.86|19120.86|0
1620640550000|2021-05-10 09:55:50|19120.64|19120.64|19120.64|19120.64|19120.64|19120.64|19120.64|19120.64|0
1620640560000|2021-05-10 09:56:00|19118.32|19118.32|19113.81|19113.81|19118.32|19118.32|19113.81|19113.81|0
1620640570000|2021-05-10 09:56:10|19114.21|19114.21|19114.21|19114.21|19114.21|19114.21|19114.21|19114.21|0
1620640590000|2021-05-10 09:56:30|19114.42|19114.42|19114.42|19114.42|19114.42|19114.42|19114.42|19114.42|0
1620640610000|2021-05-10 09:56:50|19115.32|19115.32|19114.83|19114.83|19115.32|19115.32|19114.83|19114.83|0
1620640620000|2021-05-10 09:57:00|19115.23|19115.23|19114.63|19114.63|19115.23|19115.23|19114.63|19114.63|0
1620640630000|2021-05-10 09:57:10|19115.61|19115.61|19115.61|19115.61|19115.61|19115.61|19115.61|19115.61|0
1620640640000|2021-05-10 09:57:20|19115.2|19115.2|19115.2|19115.2|19115.2|19115.2|19115.2|19115.2|0
1620640650000|2021-05-10 09:57:30|19116.01|19116.01|19116.01|19116.01|19116.01|19116.01|19116.01|19116.01|0
1620640680000|2021-05-10 09:58:00|19114.59|19114.59|19114.59|19114.59|19114.59|19114.59|19114.59|19114.59|0
1620640690000|2021-05-10 09:58:10|19115.69|19115.69|19114.1|19114.1|19115.69|19115.69|19114.04|19114.04|0
1620640700000|2021-05-10 09:58:20|19115.52|19115.52|19115.52|19115.52|19115.52|19115.52|19115.52|19115.52|0
1620640730000|2021-05-10 09:58:50|19116.03|19116.03|19116.03|19116.03|19116.03|19116.03|19116.03|19116.03|0
1620640750000|2021-05-10 09:59:10|19116.91|19116.91|19116.91|19116.91|19116.91|19116.91|19116.91|19116.91|0
1620640760000|2021-05-10 09:59:20|19117.89|19117.89|19121.31|19121.31|19121.31|19121.31|19117.89|19117.89|0
1620640770000|2021-05-10 09:59:30|19124.14|19124.14|19124.14|19124.14|19124.14|19124.14|19124.14|19124.14|0
1620640780000|2021-05-10 09:59:40|19125.68|19125.68|19126.83|19126.83|19126.83|19126.83|19125.68|19125.68|0
1620640790000|2021-05-10 09:59:50|19127.23|19127.23|19127.23|19127.23|19127.23|19127.23|19127.23|19127.23|0
1620640810000|2021-05-10 10:00:10|19126.43|19126.43|19127.23|19127.23|19127.23|19127.23|19126.43|19126.43|0
1620640820000|2021-05-10 10:00:20|19128.04|19128.04|19130.39|19130.39|19132.2|19132.2|19128.04|19128.04|0
1620640830000|2021-05-10 10:00:30|19132|19132|19132.7|19132.7|19132.91|19132.91|19132|19132|0
1620640840000|2021-05-10 10:00:40|19131.09|19131.09|19130.07|19130.07|19131.09|19131.09|19130.07|19130.07|0
1620640850000|2021-05-10 10:00:50|19131.05|19131.05|19131.05|19131.05|19131.05|19131.05|19131.05|19131.05|0
1620640860000|2021-05-10 10:01:00|19132.66|19132.66|19127.02|19127.02|19132.66|19132.66|19127.02|19127.02|0
1620640890000|2021-05-10 10:01:30|19126.53|19126.53|19126.53|19126.53|19126.53|19126.53|19126.53|19126.53|0
1620640910000|2021-05-10 10:01:50|19127.63|19127.63|19127.63|19127.63|19127.63|19127.63|19127.63|19127.63|0
1620640920000|2021-05-10 10:02:00|19128.18|19128.18|19128.18|19128.18|19128.18|19128.18|19128.18|19128.18|0
1620640930000|2021-05-10 10:02:10|19128.73|19128.73|19127.93|19127.93|19128.73|19128.73|19127.93|19127.93|0
1620640940000|2021-05-10 10:02:20|19128.44|19128.44|19128.44|19128.44|19128.44|19128.44|19128.44|19128.44|0
1620640960000|2021-05-10 10:02:40|19130.49|19130.49|19130.49|19130.49|19130.49|19130.49|19130.49|19130.49|0
1620640990000|2021-05-10 10:03:10|19132.78|19132.78|19132.78|19132.78|19132.78|19132.78|19132.78|19132.78|0
1620641000000|2021-05-10 10:03:20|19134.2|19134.2|19136.62|19136.62|19137.17|19137.17|19134.2|19134.2|0
1620641010000|2021-05-10 10:03:30|19137.52|19137.52|19136.62|19136.62|19137.52|19137.52|19136.62|19136.62|0
1620641020000|2021-05-10 10:03:40|19137.17|19137.17|19137.17|19137.17|19137.17|19137.17|19137.17|19137.17|0
1620641070000|2021-05-10 10:04:30|19136.5|19136.5|19136.5|19136.5|19136.5|19136.5|19136.5|19136.5|0
1620641090000|2021-05-10 10:04:50|19137.65|19137.65|19138.56|19138.56|19140.36|19140.36|19137.65|19137.65|0
1620641100000|2021-05-10 10:05:00|19139.11|19139.11|19140.13|19140.13|19140.13|19140.13|19139.11|19139.11|0
1620641110000|2021-05-10 10:05:10|19139.33|19139.33|19137.97|19137.97|19139.33|19139.33|19137.97|19137.97|0
1620641150000|2021-05-10 10:05:50|19136.36|19136.36|19134.9|19134.9|19136.36|19136.36|19131.68|19131.68|0
1620641160000|2021-05-10 10:06:00|19135.81|19135.81|19135.81|19135.81|19135.81|19135.81|19135.81|19135.81|0
1620641170000|2021-05-10 10:06:10|19136.61|19136.61|19136.61|19136.61|19136.61|19136.61|19136.61|19136.61|0
1620641180000|2021-05-10 10:06:20|19135.71|19135.71|19135.71|19135.71|19135.71|19135.71|19135.71|19135.71|0
1620641190000|2021-05-10 10:06:30|19135.16|19135.16|19134.61|19134.61|19135.16|19135.16|19134.61|19134.61|0
1620641210000|2021-05-10 10:06:50|19136.93|19136.93|19136.93|19136.93|19136.93|19136.93|19136.93|19136.93|0
1620641220000|2021-05-10 10:07:00|19137.48|19137.48|19138.03|19138.03|19138.03|19138.03|19137.48|19137.48|0
1620641230000|2021-05-10 10:07:10|19138.83|19138.83|19141.74|19141.74|19141.74|19141.74|19138.83|19138.83|0
1620641240000|2021-05-10 10:07:20|19142.89|19142.89|19142.89|19142.89|19142.89|19142.89|19142.89|19142.89|0
1620641270000|2021-05-10 10:07:50|19143.69|19143.69|19143.69|19143.69|19143.69|19143.69|19143.69|19143.69|0
1620641320000|2021-05-10 10:08:40|19144.18|19144.18|19145.16|19145.16|19145.16|19145.16|19144.18|19144.18|0
1620641420000|2021-05-10 10:10:20|19145.38|19145.38|19145.38|19145.38|19145.38|19145.38|19145.38|19145.38|0
1620641450000|2021-05-10 10:10:50|19146.36|19146.36|19146.36|19146.36|19146.36|19146.36|19146.36|19146.36|0
1620641460000|2021-05-10 10:11:00|19145.05|19145.05|19142.33|19142.33|19145.05|19145.05|19142.33|19142.33|0
1620641470000|2021-05-10 10:11:10|19141.78|19141.78|19145.96|19145.96|19147.06|19147.06|19141.78|19141.78|0
1620641490000|2021-05-10 10:11:30|19147.5|19147.5|19147.5|19147.5|19147.5|19147.5|19147.5|19147.5|0
1620641500000|2021-05-10 10:11:40|19147.7|19147.7|19147.7|19147.7|19147.7|19147.7|19147.7|19147.7|0
1620641520000|2021-05-10 10:12:00|19147.15|19147.15|19147.15|19147.15|19147.15|19147.15|19147.15|19147.15|0
1620641530000|2021-05-10 10:12:10|19146.34|19146.34|19145.85|19145.85|19146.34|19146.34|19145.85|19145.85|0
1620641550000|2021-05-10 10:12:30|19145.04|19145.04|19144.78|19144.78|19145.59|19145.59|19144.78|19144.78|0
1620641570000|2021-05-10 10:12:50|19143.68|19143.68|19143.68|19143.68|19143.68|19143.68|19143.68|19143.68|0
1620641580000|2021-05-10 10:13:00|19143.46|19143.46|19143.46|19143.46|19143.46|19143.46|19143.46|19143.46|0
1620641590000|2021-05-10 10:13:10|19142.95|19142.95|19142.95|19142.95|19142.95|19142.95|19142.95|19142.95|0
1620641620000|2021-05-10 10:13:40|19140.61|19140.61|19140.61|19140.61|19140.61|19140.61|19140.61|19140.61|0
1620641630000|2021-05-10 10:13:50|19140.1|19140.1|19141.12|19141.12|19141.12|19141.12|19140.1|19140.1|0
1620641650000|2021-05-10 10:14:10|19141.93|19141.93|19141.93|19141.93|19141.93|19141.93|19141.93|19141.93|0
1620641660000|2021-05-10 10:14:20|19143.73|19143.73|19147.64|19147.64|19147.64|19147.64|19143.73|19143.73|0
1620641670000|2021-05-10 10:14:30|19149.86|19149.86|19150.66|19150.66|19150.66|19150.66|19149.86|19149.86|0
1620641680000|2021-05-10 10:14:40|19152.08|19152.08|19152.08|19152.08|19152.08|19152.08|19152.08|19152.08|0
1620641710000|2021-05-10 10:15:10|19154.27|19154.27|19151.28|19151.28|19154.27|19154.27|19151.28|19151.28|0
1620641720000|2021-05-10 10:15:20|19149.48|19149.48|19149.48|19149.48|19149.48|19149.48|19149.48|19149.48|0
1620641730000|2021-05-10 10:15:30|19148.58|19148.58|19143.52|19143.52|19148.58|19148.58|19143.01|19143.01|0
1620641760000|2021-05-10 10:16:00|19143.3|19143.3|19142.97|19142.97|19143.52|19143.52|19142.97|19142.97|0
1620641770000|2021-05-10 10:16:10|19140.67|19140.67|19141.82|19141.82|19141.82|19141.82|19140.67|19140.67|0
1620641800000|2021-05-10 10:16:40|19140.92|19140.92|19138.9|19138.9|19140.92|19140.92|19138.9|19138.9|0
1620641840000|2021-05-10 10:17:20|19139.56|19139.56|19139.56|19139.56|19139.56|19139.56|19139.56|19139.56|0
1620641850000|2021-05-10 10:17:30|19140.46|19140.46|19140.46|19140.46|19140.46|19140.46|19140.46|19140.46|0
1620641870000|2021-05-10 10:17:50|19138.66|19138.66|19138.66|19138.66|19138.66|19138.66|19138.66|19138.66|0
1620641880000|2021-05-10 10:18:00|19137.76|19137.76|19137.76|19137.76|19137.76|19137.76|19137.76|19137.76|0
1620641890000|2021-05-10 10:18:10|19139.23|19139.23|19139.23|19139.23|19139.23|19139.23|19139.23|19139.23|0
1620641900000|2021-05-10 10:18:20|19134.98|19134.98|19135.47|19135.47|19135.47|19135.47|19134.98|19134.98|0
1620641910000|2021-05-10 10:18:30|19135.27|19135.27|19135.27|19135.27|19135.27|19135.27|19135.27|19135.27|0
1620641920000|2021-05-10 10:18:40|19134.37|19134.37|19134.37|19134.37|19134.37|19134.37|19134.37|19134.37|0
1620641930000|2021-05-10 10:18:50|19133.39|19133.39|19133.39|19133.39|19133.39|19133.39|19133.39|19133.39|0
1620641960000|2021-05-10 10:19:20|19130.16|19130.16|19129.14|19129.14|19130.16|19130.16|19129.14|19129.14|0
1620641970000|2021-05-10 10:19:30|19127.72|19127.72|19127.94|19127.94|19127.94|19127.94|19127.72|19127.72|0
1620641990000|2021-05-10 10:19:50|19125.63|19125.63|19123.5|19123.5|19125.63|19125.63|19123.5|19123.5|0
1620642000000|2021-05-10 10:20:00|19121.7|19121.7|19120.25|19120.25|19121.7|19121.7|19120.25|19120.25|0
1620642010000|2021-05-10 10:20:10|19119.7|19119.7|19118.72|19118.72|19119.7|19119.7|19118.23|19118.23|0
1620642020000|2021-05-10 10:20:20|19119.7|19119.7|19119.7|19119.7|19119.7|19119.7|19119.7|19119.7|0
1620642030000|2021-05-10 10:20:30|19120.5|19120.5|19119.7|19119.7|19120.5|19120.5|19119.7|19119.7|0
1620642070000|2021-05-10 10:21:10|19118.89|19118.89|19118.89|19118.89|19118.89|19118.89|19118.89|19118.89|0
1620642080000|2021-05-10 10:21:20|19118.38|19118.38|19118.38|19118.38|19118.38|19118.38|19118.38|19118.38|0
1620642190000|2021-05-10 10:23:10|19117.77|19117.77|19116.62|19116.62|19117.77|19117.77|19116.62|19116.62|0
1620642210000|2021-05-10 10:23:30|19115.72|19115.72|19115.72|19115.72|19115.72|19115.72|19115.72|19115.72|0
1620642220000|2021-05-10 10:23:40|19115.2|19115.2|19115.2|19115.2|19115.2|19115.2|19115.2|19115.2|0
1620642230000|2021-05-10 10:23:50|19114.54|19114.54|19114.54|19114.54|19114.54|19114.54|19114.54|19114.54|0
1620642250000|2021-05-10 10:24:10|19111.71|19111.71|19110.24|19110.24|19111.71|19111.71|19110.24|19110.24|0
1620642260000|2021-05-10 10:24:20|19107.83|19107.83|19107.83|19107.83|19107.83|19107.83|19107.83|19107.83|0
1620642280000|2021-05-10 10:24:40|19106.8|19106.8|19106.8|19106.8|19106.8|19106.8|19106.8|19106.8|0
1620642310000|2021-05-10 10:25:10|19104.1|19104.1|19104.1|19104.1|19104.1|19104.1|19104.1|19104.1|0
1620642320000|2021-05-10 10:25:20|19102.29|19102.29|19103.19|19103.19|19103.19|19103.19|19102.29|19102.29|0
1620642330000|2021-05-10 10:25:30|19103.74|19103.74|19103.74|19103.74|19103.74|19103.74|19103.74|19103.74|0
1620642350000|2021-05-10 10:25:50|19102.13|19102.13|19103.14|19103.14|19103.95|19103.95|19102.13|19102.13|0
1620642360000|2021-05-10 10:26:00|19102.59|19102.59|19098.58|19098.58|19102.59|19102.59|19098.58|19098.58|0
1620642370000|2021-05-10 10:26:10|19098.8|19098.8|19098.8|19098.8|19098.8|19098.8|19098.8|19098.8|0
1620642380000|2021-05-10 10:26:20|19098.36|19098.36|19099.26|19099.26|19099.26|19099.26|19098.36|19098.36|0
1620642410000|2021-05-10 10:26:50|19100.16|19100.16|19100.6|19100.6|19100.6|19100.6|19100.16|19100.16|0
1620642420000|2021-05-10 10:27:00|19102.8|19102.8|19102.25|19102.25|19102.8|19102.8|19102.25|19102.25|0
1620642430000|2021-05-10 10:27:10|19104.38|19104.38|19104.38|19104.38|19104.38|19104.38|19104.38|19104.38|0
1620642450000|2021-05-10 10:27:30|19106.18|19106.18|19106.18|19106.18|19106.18|19106.18|19106.18|19106.18|0
1620642470000|2021-05-10 10:27:50|19105.37|19105.37|19105.37|19105.37|19105.37|19105.37|19105.37|19105.37|0
1620642490000|2021-05-10 10:28:10|19105.58|19105.58|19110.04|19110.04|19110.51|19110.51|19105.58|19105.58|0
1620642500000|2021-05-10 10:28:20|19109.53|19109.53|19109.53|19109.53|19109.53|19109.53|19109.53|19109.53|0
1620642510000|2021-05-10 10:28:30|19110.08|19110.08|19110.08|19110.08|19110.08|19110.08|19110.08|19110.08|0
1620642540000|2021-05-10 10:29:00|19109.87|19109.87|19109.87|19109.87|19109.87|19109.87|19109.87|19109.87|0
1620642560000|2021-05-10 10:29:20|19110.78|19110.78|19110.78|19110.78|19110.78|19110.78|19110.78|19110.78|0
1620642570000|2021-05-10 10:29:30|19111|19111|19111|19111|19111|19111|19111|19111|0
1620642610000|2021-05-10 10:30:10|19110.39|19110.39|19109.84|19109.84|19110.39|19110.39|19109.84|19109.84|0
1620642630000|2021-05-10 10:30:30|19111.89|19111.89|19111.34|19111.34|19111.89|19111.89|19111.34|19111.34|0
1620642640000|2021-05-10 10:30:40|19110.82|19110.82|19110.82|19110.82|19110.82|19110.82|19110.82|19110.82|0
1620642650000|2021-05-10 10:30:50|19106.1|19106.1|19106.1|19106.1|19106.1|19106.1|19106.1|19106.1|0
1620642660000|2021-05-10 10:31:00|19105.2|19105.2|19105.2|19105.2|19105.2|19105.2|19105.2|19105.2|0
1620642720000|2021-05-10 10:32:00|19105.75|19105.75|19105.75|19105.75|19105.75|19105.75|19105.75|19105.75|0
1620642740000|2021-05-10 10:32:20|19104.84|19104.84|19104.84|19104.84|19104.84|19104.84|19104.84|19104.84|0
1620642750000|2021-05-10 10:32:30|19103.94|19103.94|19103.94|19103.94|19103.94|19103.94|19103.94|19103.94|0
1620642790000|2021-05-10 10:33:10|19104.97|19104.97|19107.19|19107.19|19107.19|19107.19|19104.97|19104.97|0
1620642820000|2021-05-10 10:33:40|19107.68|19107.68|19109.51|19109.51|19109.51|19109.51|19107.68|19107.68|0
1620642830000|2021-05-10 10:33:50|19110.06|19110.06|19110.86|19110.86|19110.86|19110.86|19110.06|19110.06|0
1620642840000|2021-05-10 10:34:00|19111.41|19111.41|19113.73|19113.73|19113.73|19113.73|19111.41|19111.41|0
1620642890000|2021-05-10 10:34:50|19114.54|19114.54|19114.54|19114.54|19114.54|19114.54|19114.54|19114.54|0
1620642900000|2021-05-10 10:35:00|19113.73|19113.73|19113.73|19113.73|19113.73|19113.73|19113.73|19113.73|0
1620642910000|2021-05-10 10:35:10|19112.83|19112.83|19112.83|19112.83|19112.83|19112.83|19112.83|19112.83|0
1620642920000|2021-05-10 10:35:20|19113.6|19113.6|19115.01|19115.01|19115.01|19115.01|19113.6|19113.6|0
1620642970000|2021-05-10 10:36:10|19115.92|19115.92|19115.92|19115.92|19115.92|19115.92|19115.92|19115.92|0
1620642990000|2021-05-10 10:36:30|19116.47|19116.47|19115.37|19115.37|19116.47|19116.47|19115.37|19115.37|0
1620643010000|2021-05-10 10:36:50|19114.82|19114.82|19114.82|19114.82|19114.82|19114.82|19114.82|19114.82|0
1620643020000|2021-05-10 10:37:00|19115.72|19115.72|19115.72|19115.72|19115.72|19115.72|19115.72|19115.72|0
1620643030000|2021-05-10 10:37:10|19116.52|19116.52|19117.33|19117.33|19117.33|19117.33|19116.52|19116.52|0
1620643060000|2021-05-10 10:37:40|19115.01|19115.01|19115.01|19115.01|19115.01|19115.01|19115.01|19115.01|0
1620643070000|2021-05-10 10:37:50|19114.81|19114.81|19114.81|19114.81|19114.81|19114.81|19114.81|19114.81|0
1620643100000|2021-05-10 10:38:20|19114.61|19114.61|19114.61|19114.61|19114.61|19114.61|19114.61|19114.61|0
1620643120000|2021-05-10 10:38:40|19114.1|19114.1|19114.13|19114.13|19114.13|19114.13|19113.58|19113.58|0
1620643140000|2021-05-10 10:39:00|19113.23|19113.23|19113.23|19113.23|19113.23|19113.23|19113.23|19113.23|0
1620643150000|2021-05-10 10:39:10|19112.33|19112.33|19112.33|19112.33|19112.33|19112.33|19112.33|19112.33|0
1620643160000|2021-05-10 10:39:20|19111.43|19111.43|19111.21|19111.21|19111.43|19111.43|19111.21|19111.21|0
1620643170000|2021-05-10 10:39:30|19109.59|19109.59|19109.59|19109.59|19109.59|19109.59|19109.59|19109.59|0
1620643220000|2021-05-10 10:40:20|19110.5|19110.5|19110.5|19110.5|19110.5|19110.5|19110.5|19110.5|0
1620643230000|2021-05-10 10:40:30|19108.88|19108.88|19108.88|19108.88|19108.88|19108.88|19108.88|19108.88|0
1620643240000|2021-05-10 10:40:40|19107.47|19107.47|19106.57|19106.57|19107.47|19107.47|19106.57|19106.57|0
1620643250000|2021-05-10 10:40:50|19105.03|19105.03|19106.14|19106.14|19106.14|19106.14|19105.03|19105.03|0
1620643270000|2021-05-10 10:41:10|19106.94|19106.94|19106.94|19106.94|19106.94|19106.94|19106.94|19106.94|0
1620643300000|2021-05-10 10:41:40|19107.45|19107.45|19107.45|19107.45|19107.45|19107.45|19107.45|19107.45|0
1620643320000|2021-05-10 10:42:00|19106.35|19106.35|19106.35|19106.35|19106.35|19106.35|19106.35|19106.35|0
1620643330000|2021-05-10 10:42:10|19105.33|19105.33|19104.52|19104.52|19105.33|19105.33|19104.52|19104.52|0
1620643340000|2021-05-10 10:42:20|19106.33|19106.33|19106.33|19106.33|19106.33|19106.33|19106.33|19106.33|0
1620643370000|2021-05-10 10:42:50|19105.78|19105.78|19105.78|19105.78|19105.78|19105.78|19105.78|19105.78|0
1620643380000|2021-05-10 10:43:00|19104.75|19104.75|19104.75|19104.75|19104.75|19104.75|19104.75|19104.75|0
1620643390000|2021-05-10 10:43:10|19105.65|19105.65|19105.65|19105.65|19105.65|19105.65|19105.65|19105.65|0
1620643470000|2021-05-10 10:44:30|19107.19|19107.19|19107.19|19107.19|19107.19|19107.19|19107.19|19107.19|0
1620643480000|2021-05-10 10:44:40|19106.39|19106.39|19106.39|19106.39|19106.39|19106.39|19106.39|19106.39|0
1620643500000|2021-05-10 10:45:00|19104.97|19104.97|19104.97|19104.97|19104.97|19104.97|19104.97|19104.97|0
1620643510000|2021-05-10 10:45:10|19105.41|19105.41|19105.41|19105.41|19105.41|19105.41|19105.41|19105.41|0
1620643530000|2021-05-10 10:45:30|19105.92|19105.92|19105.92|19105.92|19105.92|19105.92|19105.92|19105.92|0
1620643540000|2021-05-10 10:45:40|19106.83|19106.83|19106.83|19106.83|19106.83|19106.83|19106.83|19106.83|0
1620643560000|2021-05-10 10:46:00|19107.32|19107.32|19107.11|19107.11|19107.32|19107.32|19107.11|19107.11|0
1620643570000|2021-05-10 10:46:10|19107.6|19107.6|19108.01|19108.01|19108.01|19108.01|19107.6|19107.6|0
1620643580000|2021-05-10 10:46:20|19108.21|19108.21|19109.92|19109.92|19109.92|19109.92|19108.21|19108.21|0
1620643650000|2021-05-10 10:47:30|19109.02|19109.02|19109|19109|19109.02|19109.02|19108.51|19108.51|0
1620643660000|2021-05-10 10:47:40|19109.52|19109.52|19103.29|19103.29|19109.52|19109.52|19103.29|19103.29|0
1620643680000|2021-05-10 10:48:00|19102.39|19102.39|19102.39|19102.39|19102.39|19102.39|19102.39|19102.39|0
1620643690000|2021-05-10 10:48:10|19100.98|19100.98|19100.98|19100.98|19100.98|19100.98|19100.98|19100.98|0
1620643700000|2021-05-10 10:48:20|19100.47|19100.47|19100.47|19100.47|19100.47|19100.47|19100.47|19100.47|0
1620643710000|2021-05-10 10:48:30|19100.98|19100.98|19098.56|19098.56|19100.98|19100.98|19098.56|19098.56|0
1620643730000|2021-05-10 10:48:50|19101.12|19101.12|19103.17|19103.17|19103.17|19103.17|19101.12|19101.12|0
1620643740000|2021-05-10 10:49:00|19104.07|19104.07|19105.25|19105.25|19106.79|19106.79|19104.07|19104.07|0
1620643750000|2021-05-10 10:49:10|19104.74|19104.74|19104.74|19104.74|19104.74|19104.74|19104.74|19104.74|0
1620643760000|2021-05-10 10:49:20|19106.16|19106.16|19106.16|19106.16|19106.16|19106.16|19106.16|19106.16|0
1620643810000|2021-05-10 10:50:10|19106.71|19106.71|19106.71|19106.71|19106.71|19106.71|19106.71|19106.71|0
1620643860000|2021-05-10 10:51:00|19105.68|19105.68|19105.17|19105.17|19105.68|19105.68|19105.17|19105.17|0
1620643870000|2021-05-10 10:51:10|19104.66|19104.66|19104.35|19104.35|19104.66|19104.66|19104.14|19104.14|0
1620643890000|2021-05-10 10:51:30|19105.15|19105.15|19105.15|19105.15|19105.15|19105.15|19105.15|19105.15|0
1620643910000|2021-05-10 10:51:50|19104.35|19104.35|19103.2|19103.2|19105.15|19105.15|19103.2|19103.2|0
1620643940000|2021-05-10 10:52:20|19101.79|19101.79|19103.2|19103.2|19103.2|19103.2|19101.79|19101.79|0
1620643960000|2021-05-10 10:52:40|19105.25|19105.25|19105.25|19105.25|19105.25|19105.25|19105.25|19105.25|0
1620643990000|2021-05-10 10:53:10|19106.67|19106.67|19106.67|19106.67|19106.67|19106.67|19106.67|19106.67|0
1620644000000|2021-05-10 10:53:20|19106.15|19106.15|19106.15|19106.15|19106.15|19106.15|19106.15|19106.15|0
1620644030000|2021-05-10 10:53:50|19107.57|19107.57|19107.57|19107.57|19107.57|19107.57|19107.57|19107.57|0
1620644040000|2021-05-10 10:54:00|19108.47|19108.47|19108.47|19108.47|19108.47|19108.47|19108.47|19108.47|0
1620644050000|2021-05-10 10:54:10|19109.89|19109.89|19109.89|19109.89|19109.89|19109.89|19109.89|19109.89|0
1620644060000|2021-05-10 10:54:20|19109.08|19109.08|19109.08|19109.08|19109.08|19109.08|19109.08|19109.08|0
1620644100000|2021-05-10 10:55:00|19109.89|19109.89|19109.44|19109.44|19109.89|19109.89|19109.44|19109.44|0
1620644110000|2021-05-10 10:55:10|19110.47|19110.47|19111.35|19111.35|19111.35|19111.35|19110.47|19110.47|0
1620644120000|2021-05-10 10:55:20|19112.33|19112.33|19113.14|19113.14|19113.14|19113.14|19112.33|19112.33|0
1620644140000|2021-05-10 10:55:40|19114.24|19114.24|19114.79|19114.79|19114.79|19114.79|19114.24|19114.24|0
1620644150000|2021-05-10 10:55:50|19116.32|19116.32|19114.28|19114.28|19116.32|19116.32|19114.28|19114.28|0
1620644160000|2021-05-10 10:56:00|19115.18|19115.18|19115.18|19115.18|19115.18|19115.18|19115.18|19115.18|0
1620644170000|2021-05-10 10:56:10|19114.2|19114.2|19114.2|19114.2|19114.2|19114.2|19114.2|19114.2|0
1620644190000|2021-05-10 10:56:30|19115.85|19115.85|19116.07|19116.07|19116.07|19116.07|19115.85|19115.85|0
1620644200000|2021-05-10 10:56:40|19116.27|19116.27|19117.72|19117.72|19117.72|19117.72|19116.27|19116.27|0
1620644220000|2021-05-10 10:57:00|19118.53|19118.53|19118.53|19118.53|19118.53|19118.53|19118.53|19118.53|0
1620644240000|2021-05-10 10:57:20|19118.02|19118.02|19119.43|19119.43|19119.43|19119.43|19118.02|19118.02|0
1620644250000|2021-05-10 10:57:30|19120.53|19120.53|19122.55|19122.55|19122.55|19122.55|19120.53|19120.53|0
1620644260000|2021-05-10 10:57:40|19122|19122|19124.83|19124.83|19124.83|19124.83|19122|19122|0
1620644290000|2021-05-10 10:58:10|19125.64|19125.64|19127.05|19127.05|19127.05|19127.05|19125.64|19125.64|0
1620644330000|2021-05-10 10:58:50|19125.95|19125.95|19124.12|19124.12|19125.95|19125.95|19124.12|19124.12|0
1620644360000|2021-05-10 10:59:20|19124.34|19124.34|19124.56|19124.56|19124.56|19124.56|19124.34|19124.34|0
1620644370000|2021-05-10 10:59:30|19124.05|19124.05|19124.05|19124.05|19124.05|19124.05|19124.05|19124.05|0
1620644380000|2021-05-10 10:59:40|19121.22|19121.22|19121.2|19121.2|19122.26|19122.26|19121.2|19121.2|0
1620644390000|2021-05-10 10:59:50|19119.78|19119.78|19119.78|19119.78|19119.78|19119.78|19119.78|19119.78|0
1620644400000|2021-05-10 11:00:00|19121.4|19121.4|19121.4|19121.4|19121.4|19121.4|19121.4|19121.4|0
1620644410000|2021-05-10 11:00:10|19123.2|19123.2|19124.74|19124.74|19124.74|19124.74|19123.2|19123.2|0
1620644420000|2021-05-10 11:00:20|19124.96|19124.96|19124.96|19124.96|19124.96|19124.96|19124.96|19124.96|0
1620644430000|2021-05-10 11:00:30|19123.35|19123.35|19116.7|19116.7|19123.35|19123.35|19116.7|19116.7|0
1620644440000|2021-05-10 11:00:40|19115.8|19115.8|19114.63|19114.63|19115.8|19115.8|19114.63|19114.63|0
1620644450000|2021-05-10 11:00:50|19114.12|19114.12|19114.12|19114.12|19114.12|19114.12|19114.12|19114.12|0
1620644460000|2021-05-10 11:01:00|19112.65|19112.65|19109.02|19109.02|19113.14|19113.14|19107.48|19107.48|0
1620644470000|2021-05-10 11:01:10|19108.11|19108.11|19110.94|19110.94|19110.94|19110.94|19108.11|19108.11|0
1620644490000|2021-05-10 11:01:30|19112.36|19112.36|19112.36|19112.36|19112.36|19112.36|19112.36|19112.36|0
1620644500000|2021-05-10 11:01:40|19111.75|19111.75|19112.14|19112.14|19112.14|19112.14|19111.75|19111.75|0
1620644510000|2021-05-10 11:01:50|19112.65|19112.65|19113.46|19113.46|19113.46|19113.46|19112.65|19112.65|0
1620644520000|2021-05-10 11:02:00|19113.97|19113.97|19114.99|19114.99|19114.99|19114.99|19113.97|19113.97|0
1620644530000|2021-05-10 11:02:10|19114.19|19114.19|19114.19|19114.19|19114.19|19114.19|19114.19|19114.19|0
1620644540000|2021-05-10 11:02:20|19113.97|19113.97|19108.83|19108.83|19113.97|19113.97|19108.83|19108.83|0
1620644550000|2021-05-10 11:02:30|19107.81|19107.81|19110.74|19110.74|19110.74|19110.74|19107.81|19107.81|0
1620644560000|2021-05-10 11:02:40|19108.32|19108.32|19109.93|19109.93|19109.93|19109.93|19108.32|19108.32|0
1620644630000|2021-05-10 11:03:50|19110.83|19110.83|19110.83|19110.83|19110.83|19110.83|19110.83|19110.83|0
1620644660000|2021-05-10 11:04:20|19110.32|19110.32|19108.52|19108.52|19110.32|19110.32|19108.52|19108.52|0
1620644670000|2021-05-10 11:04:30|19109.32|19109.32|19109.32|19109.32|19109.32|19109.32|19109.32|19109.32|0
1620644690000|2021-05-10 11:04:50|19110.13|19110.13|19110.13|19110.13|19110.13|19110.13|19110.13|19110.13|0
1620644700000|2021-05-10 11:05:00|19110.64|19110.64|19110.64|19110.64|19110.64|19110.64|19110.64|19110.64|0
1620644710000|2021-05-10 11:05:10|19111.15|19111.15|19112.18|19112.18|19112.18|19112.18|19111.15|19111.15|0
1620644720000|2021-05-10 11:05:20|19113.08|19113.08|19113.92|19113.92|19113.92|19113.92|19112.53|19112.53|0
1620644740000|2021-05-10 11:05:40|19113.12|19113.12|19114.14|19114.14|19114.14|19114.14|19113.12|19113.12|0
1620644780000|2021-05-10 11:06:20|19115.55|19115.55|19119.05|19119.05|19119.05|19119.05|19115.55|19115.55|0
1620644790000|2021-05-10 11:06:30|19118.5|19118.5|19119.05|19119.05|19119.05|19119.05|19118.5|19118.5|0
1620644820000|2021-05-10 11:07:00|19119.56|19119.56|19124.24|19124.24|19124.24|19124.24|19119.56|19119.56|0
1620644830000|2021-05-10 11:07:10|19129.29|19129.29|19129.29|19129.29|19129.29|19129.29|19129.29|19129.29|0
1620644870000|2021-05-10 11:07:50|19132.9|19132.9|19127.16|19127.16|19132.9|19132.9|19127.16|19127.16|0
1620644880000|2021-05-10 11:08:00|19125.75|19125.75|19122.69|19122.69|19125.75|19125.75|19122.69|19122.69|0
1620644890000|2021-05-10 11:08:10|19121.59|19121.59|19120.05|19120.05|19121.59|19121.59|19120.05|19120.05|0
1620644920000|2021-05-10 11:08:40|19119.5|19119.5|19119.5|19119.5|19119.5|19119.5|19119.5|19119.5|0
1620644950000|2021-05-10 11:09:10|19117.09|19117.09|19113.48|19113.48|19117.09|19117.09|19113.48|19113.48|0
1620644970000|2021-05-10 11:09:30|19112.96|19112.96|19111.86|19111.86|19112.96|19112.96|19111.86|19111.86|0
1620644980000|2021-05-10 11:09:40|19113.67|19113.67|19113.16|19113.16|19113.67|19113.67|19113.16|19113.16|0
1620644990000|2021-05-10 11:09:50|19112.35|19112.35|19112.35|19112.35|19112.35|19112.35|19111.54|19111.54|0
1620645000000|2021-05-10 11:10:00|19111.84|19111.84|19110.94|19110.94|19111.84|19111.84|19110.94|19110.94|0
1620645050000|2021-05-10 11:10:50|19109.52|19109.52|19110.42|19110.42|19110.42|19110.42|19109.52|19109.52|0
1620645060000|2021-05-10 11:11:00|19111.23|19111.23|19111.23|19111.23|19111.23|19111.23|19111.23|19111.23|0
1620645070000|2021-05-10 11:11:10|19111.74|19111.74|19111.74|19111.74|19111.74|19111.74|19111.74|19111.74|0
1620645080000|2021-05-10 11:11:20|19112.77|19112.77|19113.79|19113.79|19113.79|19113.79|19112.77|19112.77|0
1620645090000|2021-05-10 11:11:30|19114.89|19114.89|19114.89|19114.89|19114.89|19114.89|19114.89|19114.89|0
1620645100000|2021-05-10 11:11:40|19115.79|19115.79|19115.79|19115.79|19115.79|19115.79|19115.79|19115.79|0
1620645130000|2021-05-10 11:12:10|19118.23|19118.23|19118.23|19118.23|19118.23|19118.23|19118.23|19118.23|0
1620645140000|2021-05-10 11:12:20|19119.65|19119.65|19122.54|19122.54|19122.54|19122.54|19119.65|19119.65|0
1620645160000|2021-05-10 11:12:40|19122.05|19122.05|19122.05|19122.05|19122.05|19122.05|19122.05|19122.05|0
1620645180000|2021-05-10 11:13:00|19123.07|19123.07|19126.93|19126.93|19126.93|19126.93|19123.07|19123.07|0
1620645200000|2021-05-10 11:13:20|19128.34|19128.34|19128.34|19128.34|19128.34|19128.34|19128.34|19128.34|0
1620645220000|2021-05-10 11:13:40|19129.24|19129.24|19129.76|19129.76|19129.76|19129.76|19129.24|19129.24|0
1620645240000|2021-05-10 11:14:00|19130.42|19130.42|19134.97|19134.97|19134.97|19134.97|19130.42|19130.42|0
1620645270000|2021-05-10 11:14:30|19136.07|19136.07|19135.52|19135.52|19136.55|19136.55|19135.52|19135.52|0
1620645280000|2021-05-10 11:14:40|19135.93|19135.93|19135.93|19135.93|19135.93|19135.93|19135.93|19135.93|0
1620645290000|2021-05-10 11:14:50|19135.38|19135.38|19128.02|19128.02|19135.38|19135.38|19128.02|19128.02|0
1620645300000|2021-05-10 11:15:00|19128.57|19128.57|19128.57|19128.57|19128.57|19128.57|19128.57|19128.57|0
1620645310000|2021-05-10 11:15:10|19127.15|19127.15|19122.77|19122.77|19127.15|19127.15|19122.77|19122.77|0
1620645320000|2021-05-10 11:15:20|19123.26|19123.26|19123.26|19123.26|19123.26|19123.26|19123.26|19123.26|0
1620645330000|2021-05-10 11:15:30|19122.71|19122.71|19123.26|19123.26|19123.26|19123.26|19122.71|19122.71|0
1620645360000|2021-05-10 11:16:00|19122.86|19122.86|19122.32|19122.32|19122.86|19122.86|19121.83|19121.83|0
1620645380000|2021-05-10 11:16:20|19121.17|19121.17|19120.73|19120.73|19121.17|19121.17|19120.73|19120.73|0
1620645390000|2021-05-10 11:16:30|19119.32|19119.32|19119.32|19119.32|19119.32|19119.32|19119.32|19119.32|0
1620645400000|2021-05-10 11:16:40|19118.51|19118.51|19118.51|19118.51|19118.51|19118.51|19118.51|19118.51|0
1620645410000|2021-05-10 11:16:50|19117.36|19117.36|19116.85|19116.85|19117.36|19117.36|19116.85|19116.85|0
1620645420000|2021-05-10 11:17:00|19118|19118|19116.85|19116.85|19118|19118|19116.85|19116.85|0
1620645440000|2021-05-10 11:17:20|19115.7|19115.7|19116.85|19116.85|19116.85|19116.85|19115.7|19115.7|0
1620645450000|2021-05-10 11:17:30|19115.7|19115.7|19114.8|19114.8|19115.7|19115.7|19114.8|19114.8|0
1620645480000|2021-05-10 11:18:00|19115.95|19115.95|19116.85|19116.85|19116.85|19116.85|19115.95|19115.95|0
1620645490000|2021-05-10 11:18:10|19116.04|19116.04|19116.04|19116.04|19116.04|19116.04|19116.04|19116.04|0
1620645500000|2021-05-10 11:18:20|19117.19|19117.19|19118|19118|19118|19118|19117.19|19117.19|0
1620645510000|2021-05-10 11:18:30|19119.41|19119.41|19119.41|19119.41|19119.41|19119.41|19119.41|19119.41|0
1620645540000|2021-05-10 11:19:00|19120.56|19120.56|19130.43|19130.43|19130.43|19130.43|19120.56|19120.56|0
1620645550000|2021-05-10 11:19:10|19130.64|19130.64|19134.3|19134.3|19134.3|19134.3|19130.64|19130.64|0
1620645570000|2021-05-10 11:19:30|19134.1|19134.1|19127.41|19127.41|19134.61|19134.61|19127.41|19127.41|0
1620645620000|2021-05-10 11:20:20|19126.92|19126.92|19126.92|19126.92|19126.92|19126.92|19126.92|19126.92|0
1620645630000|2021-05-10 11:20:30|19126.37|19126.37|19121.57|19121.57|19126.37|19126.37|19121.45|19121.45|0
1620645640000|2021-05-10 11:20:40|19120.59|19120.59|19120.59|19120.59|19120.59|19120.59|19120.59|19120.59|0
1620645660000|2021-05-10 11:21:00|19121.1|19121.1|19119.61|19119.61|19121.1|19121.1|19119.39|19119.39|0
1620645670000|2021-05-10 11:21:10|19118.2|19118.2|19118.2|19118.2|19118.2|19118.2|19118.2|19118.2|0
1620645680000|2021-05-10 11:21:20|19118.42|19118.42|19118.42|19118.42|19118.42|19118.42|19118.42|19118.42|0
1620645700000|2021-05-10 11:21:40|19119.32|19119.32|19119.81|19119.81|19119.81|19119.81|19119.32|19119.32|0
1620645750000|2021-05-10 11:22:30|19118.91|19118.91|19117.11|19117.11|19118.91|19118.91|19117.11|19117.11|0
1620645760000|2021-05-10 11:22:40|19119.93|19119.93|19119.93|19119.93|19121.08|19121.08|19119.93|19119.93|0
1620645780000|2021-05-10 11:23:00|19120.45|19120.45|19119.35|19119.35|19120.45|19120.45|19119.35|19119.35|0
1620645790000|2021-05-10 11:23:10|19118.8|19118.8|19118.8|19118.8|19118.8|19118.8|19118.8|19118.8|0
1620645820000|2021-05-10 11:23:40|19118.31|19118.31|19117.7|19117.7|19118.31|19118.31|19117.7|19117.7|0
1620645830000|2021-05-10 11:23:50|19116.09|19116.09|19116.09|19116.09|19116.09|19116.09|19116.09|19116.09|0
1620645840000|2021-05-10 11:24:00|19115.06|19115.06|19116.09|19116.09|19116.09|19116.09|19115.06|19115.06|0
1620645850000|2021-05-10 11:24:10|19116.6|19116.6|19117.75|19117.75|19117.75|19117.75|19116.6|19116.6|0
1620645860000|2021-05-10 11:24:20|19119.36|19119.36|19118.55|19118.55|19120.17|19120.17|19118.55|19118.55|0
1620645870000|2021-05-10 11:24:30|19119.7|19119.7|19118.9|19118.9|19119.7|19119.7|19118.9|19118.9|0
1620645880000|2021-05-10 11:24:40|19119.88|19119.88|19119.88|19119.88|19119.88|19119.88|19119.88|19119.88|0
1620645890000|2021-05-10 11:24:50|19119.37|19119.37|19119.86|19119.86|19119.86|19119.86|19119.37|19119.37|0
1620645910000|2021-05-10 11:25:10|19118.83|19118.83|19117.68|19117.68|19118.83|19118.83|19117.68|19117.68|0
1620645920000|2021-05-10 11:25:20|19114.85|19114.85|19114.85|19114.85|19114.85|19114.85|19114.85|19114.85|0
1620645940000|2021-05-10 11:25:40|19115.34|19115.34|19115.34|19115.34|19115.34|19115.34|19115.34|19115.34|0
1620645950000|2021-05-10 11:25:50|19113.03|19113.03|19114.64|19114.64|19114.64|19114.64|19113.03|19113.03|0
1620645960000|2021-05-10 11:26:00|19115.15|19115.15|19115.35|19115.35|19115.35|19115.35|19115.15|19115.15|0
1620645970000|2021-05-10 11:26:10|19114.45|19114.45|19114.45|19114.45|19114.45|19114.45|19114.45|19114.45|0
1620645980000|2021-05-10 11:26:20|19114.65|19114.65|19114.65|19114.65|19114.65|19114.65|19114.65|19114.65|0
1620646020000|2021-05-10 11:27:00|19115.56|19115.56|19119.19|19119.19|19119.19|19119.19|19115.56|19115.56|0
1620646050000|2021-05-10 11:27:30|19120.6|19120.6|19121.51|19121.51|19121.51|19121.51|19120.6|19120.6|0
1620646060000|2021-05-10 11:27:40|19122|19122|19123.61|19123.61|19123.61|19123.61|19122|19122|0
1620646080000|2021-05-10 11:28:00|19124.51|19124.51|19124.71|19124.71|19124.71|19124.71|19124.51|19124.51|0
1620646090000|2021-05-10 11:28:10|19124.2|19124.2|19124.2|19124.2|19124.2|19124.2|19124.2|19124.2|0
1620646120000|2021-05-10 11:28:40|19124.71|19124.71|19124.71|19124.71|19124.71|19124.71|19124.71|19124.71|0
1620646160000|2021-05-10 11:29:20|19125.26|19125.26|19125.75|19125.75|19125.75|19125.75|19125.26|19125.26|0
1620646170000|2021-05-10 11:29:30|19125.24|19125.24|19125.24|19125.24|19125.24|19125.24|19125.24|19125.24|0
1620646190000|2021-05-10 11:29:50|19126.66|19126.66|19126.66|19126.66|19126.66|19126.66|19126.66|19126.66|0
1620646210000|2021-05-10 11:30:10|19127.46|19127.46|19128.27|19128.27|19128.27|19128.27|19127.46|19127.46|0
1620646240000|2021-05-10 11:30:40|19127.76|19127.76|19128.05|19128.05|19128.86|19128.86|19127.24|19127.24|0
1620646250000|2021-05-10 11:30:50|19127.54|19127.54|19129.07|19129.07|19129.07|19129.07|19127.54|19127.54|0
1620646260000|2021-05-10 11:31:00|19129.62|19129.62|19129.62|19129.62|19129.62|19129.62|19129.62|19129.62|0
1620646270000|2021-05-10 11:31:10|19129.11|19129.11|19129.11|19129.11|19129.11|19129.11|19129.11|19129.11|0
1620646280000|2021-05-10 11:31:20|19129.77|19129.77|19129.77|19129.77|19129.77|19129.77|19129.77|19129.77|0
1620646410000|2021-05-10 11:33:30|19130.68|19130.68|19130.68|19130.68|19130.68|19130.68|19130.68|19130.68|0
1620646430000|2021-05-10 11:33:50|19132.09|19132.09|19132.09|19132.09|19132.09|19132.09|19132.09|19132.09|0
1620646450000|2021-05-10 11:34:10|19131.19|19131.19|19131.19|19131.19|19131.19|19131.19|19131.19|19131.19|0
1620646460000|2021-05-10 11:34:20|19130.16|19130.16|19130.16|19130.16|19130.16|19130.16|19130.16|19130.16|0
1620646470000|2021-05-10 11:34:30|19129.67|19129.67|19130.58|19130.58|19130.58|19130.58|19129.67|19129.67|0
1620646500000|2021-05-10 11:35:00|19131.48|19131.48|19131.33|19131.33|19132.46|19132.46|19131.33|19131.33|0
1620646530000|2021-05-10 11:35:30|19132.36|19132.36|19132.91|19132.91|19132.91|19132.91|19132.36|19132.36|0
1620646550000|2021-05-10 11:35:50|19134.32|19134.32|19134.32|19134.32|19134.32|19134.32|19134.32|19134.32|0
1620646560000|2021-05-10 11:36:00|19134.53|19134.53|19134.73|19134.73|19134.73|19134.73|19134.53|19134.53|0
1620646570000|2021-05-10 11:36:10|19135.88|19135.88|19131.43|19131.43|19135.88|19135.88|19131.43|19131.43|0
1620646590000|2021-05-10 11:36:30|19130.63|19130.63|19133.46|19133.46|19133.46|19133.46|19130.63|19130.63|0
1620646600000|2021-05-10 11:36:40|19132.43|19132.43|19132.43|19132.43|19132.43|19132.43|19132.43|19132.43|0
1620646610000|2021-05-10 11:36:50|19133.24|19133.24|19131.63|19131.63|19133.24|19133.24|19131.63|19131.63|0
1620646620000|2021-05-10 11:37:00|19128.8|19128.8|19128.8|19128.8|19128.8|19128.8|19128.8|19128.8|0
1620646630000|2021-05-10 11:37:10|19128.31|19128.31|19127.82|19127.82|19128.31|19128.31|19127.82|19127.82|0
1620646650000|2021-05-10 11:37:30|19126.72|19126.72|19126.72|19126.72|19126.72|19126.72|19126.72|19126.72|0
1620646660000|2021-05-10 11:37:40|19125.82|19125.82|19125.82|19125.82|19125.82|19125.82|19125.82|19125.82|0
1620646710000|2021-05-10 11:38:30|19126.84|19126.84|19126.84|19126.84|19126.84|19126.84|19126.84|19126.84|0
1620646770000|2021-05-10 11:39:30|19127.65|19127.65|19126.23|19126.23|19127.65|19127.65|19126.23|19126.23|0
1620646780000|2021-05-10 11:39:40|19127.65|19127.65|19129.06|19129.06|19129.06|19129.06|19127.65|19127.65|0
1620646800000|2021-05-10 11:40:00|19128.55|19128.55|19128.04|19128.04|19128.55|19128.55|19127.01|19127.01|0
1620646810000|2021-05-10 11:40:10|19128.55|19128.55|19128.55|19128.55|19128.55|19128.55|19128.55|19128.55|0
1620646820000|2021-05-10 11:40:20|19129.7|19129.7|19129.19|19129.19|19129.7|19129.7|19129.19|19129.19|0
1620646840000|2021-05-10 11:40:40|19131.75|19131.75|19130.21|19130.21|19131.75|19131.75|19130.21|19130.21|0
1620646850000|2021-05-10 11:40:50|19129.4|19129.4|19129.4|19129.4|19129.4|19129.4|19129.4|19129.4|0
1620646860000|2021-05-10 11:41:00|19128.91|19128.91|19125.85|19125.85|19128.91|19128.91|19125.85|19125.85|0
1620646870000|2021-05-10 11:41:10|19124.44|19124.44|19124.44|19124.44|19124.44|19124.44|19124.44|19124.44|0
1620646880000|2021-05-10 11:41:20|19123.03|19123.03|19122.21|19122.21|19123.03|19123.03|19122.21|19122.21|0
1620646890000|2021-05-10 11:41:30|19124.92|19124.92|19124.92|19124.92|19124.92|19124.92|19124.92|19124.92|0
1620646910000|2021-05-10 11:41:50|19125.16|19125.16|19124.81|19124.81|19125.16|19125.16|19124.61|19124.61|0
1620646980000|2021-05-10 11:43:00|19123.66|19123.66|19123.66|19123.66|19123.66|19123.66|19123.66|19123.66|0
1620647010000|2021-05-10 11:43:30|19123.26|19123.26|19123.26|19123.26|19123.26|19123.26|19123.26|19123.26|0
1620647020000|2021-05-10 11:43:40|19120.55|19120.55|19117.63|19117.63|19120.55|19120.55|19116.73|19116.73|0
1620647030000|2021-05-10 11:43:50|19118.54|19118.54|19118.54|19118.54|19118.54|19118.54|19118.54|19118.54|0
1620647040000|2021-05-10 11:44:00|19118.94|19118.94|19118.94|19118.94|19118.94|19118.94|19118.94|19118.94|0
1620647050000|2021-05-10 11:44:10|19117.4|19117.4|19117.4|19117.4|19117.4|19117.4|19117.4|19117.4|0
1620647080000|2021-05-10 11:44:40|19116.6|19116.6|19115.79|19115.79|19116.6|19116.6|19115.79|19115.79|0
1620647090000|2021-05-10 11:44:50|19115.3|19115.3|19115.3|19115.3|19115.3|19115.3|19115.3|19115.3|0
1620647100000|2021-05-10 11:45:00|19115.82|19115.82|19112.49|19112.49|19115.82|19115.82|19112.49|19112.49|0
1620647110000|2021-05-10 11:45:10|19114.11|19114.11|19114.11|19114.11|19114.11|19114.11|19114.11|19114.11|0
1620647190000|2021-05-10 11:46:30|19114.62|19114.62|19114.62|19114.62|19114.62|19114.62|19114.62|19114.62|0
1620647200000|2021-05-10 11:46:40|19115.52|19115.52|19115.52|19115.52|19115.52|19115.52|19115.52|19115.52|0
1620647210000|2021-05-10 11:46:50|19116.94|19116.94|19116.94|19116.94|19116.94|19116.94|19116.94|19116.94|0
1620647230000|2021-05-10 11:47:10|19118.35|19118.35|19119.5|19119.5|19119.5|19119.5|19118.15|19118.15|0
1620647240000|2021-05-10 11:47:20|19120.65|19120.65|19120.65|19120.65|19120.65|19120.65|19120.65|19120.65|0
1620647280000|2021-05-10 11:48:00|19119.5|19119.5|19118.35|19118.35|19119.5|19119.5|19118.35|19118.35|0
1620647300000|2021-05-10 11:48:20|19119.26|19119.26|19119.93|19119.93|19120.23|19120.23|19119.26|19119.26|0
1620647330000|2021-05-10 11:48:50|19119.72|19119.72|19119.72|19119.72|19119.72|19119.72|19119.72|19119.72|0
1620647340000|2021-05-10 11:49:00|19118.92|19118.92|19117.24|19117.24|19118.92|19118.92|19117.24|19117.24|0
1620647380000|2021-05-10 11:49:40|19115.63|19115.63|19115.63|19115.63|19115.63|19115.63|19115.63|19115.63|0
1620647390000|2021-05-10 11:49:50|19115.11|19115.11|19115.11|19115.11|19115.11|19115.11|19115.11|19115.11|0
1620647400000|2021-05-10 11:50:00|19112.9|19112.9|19112.9|19112.9|19112.9|19112.9|19112.9|19112.9|0
1620647410000|2021-05-10 11:50:10|19112.1|19112.1|19112.9|19112.9|19112.9|19112.9|19112.1|19112.1|0
1620647460000|2021-05-10 11:51:00|19113.45|19113.45|19113.45|19113.45|19113.45|19113.45|19113.45|19113.45|0
1620647500000|2021-05-10 11:51:40|19112.94|19112.94|19112.94|19112.94|19112.94|19112.94|19112.94|19112.94|0
1620647530000|2021-05-10 11:52:10|19111.92|19111.92|19110.89|19110.89|19111.92|19111.92|19110.89|19110.89|0
1620647540000|2021-05-10 11:52:20|19111.92|19111.92|19111.92|19111.92|19111.92|19111.92|19111.92|19111.92|0
1620647560000|2021-05-10 11:52:40|19113.07|19113.07|19113.07|19113.07|19113.07|19113.07|19113.07|19113.07|0
1620647580000|2021-05-10 11:53:00|19112.56|19112.56|19112.56|19112.56|19112.56|19112.56|19112.56|19112.56|0
1620647610000|2021-05-10 11:53:30|19113.71|19113.71|19113.71|19113.71|19113.71|19113.71|19113.71|19113.71|0
1620647620000|2021-05-10 11:53:40|19114.2|19114.2|19114.2|19114.2|19114.2|19114.2|19114.2|19114.2|0
1620647650000|2021-05-10 11:54:10|19112.66|19112.66|19112.66|19112.66|19112.66|19112.66|19112.66|19112.66|0
1620647710000|2021-05-10 11:55:10|19112.11|19112.11|19112.11|19112.11|19112.11|19112.11|19112.11|19112.11|0
1620647760000|2021-05-10 11:56:00|19109.55|19109.55|19108.74|19108.74|19109.55|19109.55|19108.74|19108.74|0
1620647780000|2021-05-10 11:56:20|19109.55|19109.55|19109.55|19109.55|19109.55|19109.55|19109.55|19109.55|0
1620647810000|2021-05-10 11:56:50|19110.45|19110.45|19110.45|19110.45|19110.45|19110.45|19110.45|19110.45|0
1620647830000|2021-05-10 11:57:10|19109.55|19109.55|19109.55|19109.55|19109.55|19109.55|19109.55|19109.55|0
1620647840000|2021-05-10 11:57:20|19108.74|19108.74|19108.74|19108.74|19108.74|19108.74|19108.74|19108.74|0
1620647870000|2021-05-10 11:57:50|19108.19|19108.19|19109|19109|19109|19109|19108.19|19108.19|0
1620647920000|2021-05-10 11:58:40|19111.05|19111.05|19109.51|19109.51|19111.05|19111.05|19109.51|19109.51|0
1620647930000|2021-05-10 11:58:50|19107.97|19107.97|19105.85|19105.85|19107.97|19107.97|19105.85|19105.85|0
1620647940000|2021-05-10 11:59:00|19105.63|19105.63|19105.41|19105.41|19105.63|19105.63|19105.41|19105.41|0
1620647950000|2021-05-10 11:59:10|19102.58|19102.58|19100.77|19100.77|19102.58|19102.58|19100.26|19100.26|0
1620647960000|2021-05-10 11:59:20|19100.28|19100.28|19100.28|19100.28|19100.28|19100.28|19100.28|19100.28|0
1620647970000|2021-05-10 11:59:30|19099.18|19099.18|19099.18|19099.18|19099.18|19099.18|19099.18|19099.18|0
1620647980000|2021-05-10 11:59:40|19098.63|19098.63|19098.63|19098.63|19098.63|19098.63|19098.63|19098.63|0
1620647990000|2021-05-10 11:59:50|19099.12|19099.12|19097.71|19097.71|19099.12|19099.12|19097.71|19097.71|0
1620648010000|2021-05-10 12:00:10|19098.22|19098.22|19102.88|19102.88|19102.88|19102.88|19098.22|19098.22|0
1620648020000|2021-05-10 12:00:20|19103.43|19103.43|19103.43|19103.43|19103.43|19103.43|19103.43|19103.43|0
1620648050000|2021-05-10 12:00:50|19103.92|19103.92|19101.61|19101.61|19103.92|19103.92|19101.61|19101.61|0
1620648060000|2021-05-10 12:01:00|19100.45|19100.45|19100.45|19100.45|19100.45|19100.45|19100.45|19100.45|0
1620648070000|2021-05-10 12:01:10|19099.43|19099.43|19099.43|19099.43|19099.43|19099.43|19099.43|19099.43|0
1620648110000|2021-05-10 12:01:50|19098.92|19098.92|19098.92|19098.92|19098.92|19098.92|19098.92|19098.92|0
1620648120000|2021-05-10 12:02:00|19098.11|19098.11|19098.11|19098.11|19098.11|19098.11|19098.11|19098.11|0
1620648140000|2021-05-10 12:02:20|19097.21|19097.21|19097.21|19097.21|19097.21|19097.21|19097.21|19097.21|0
1620648150000|2021-05-10 12:02:30|19097.72|19097.72|19097.72|19097.72|19097.72|19097.72|19097.72|19097.72|0
1620648160000|2021-05-10 12:02:40|19098.23|19098.23|19098.23|19098.23|19098.23|19098.23|19098.23|19098.23|0
1620648180000|2021-05-10 12:03:00|19099.14|19099.14|19101.47|19101.47|19101.47|19101.47|19099.14|19099.14|0
1620648190000|2021-05-10 12:03:10|19100.98|19100.98|19104.44|19104.44|19105.34|19105.34|19100.98|19100.98|0
1620648200000|2021-05-10 12:03:20|19105.54|19105.54|19105.54|19105.54|19105.54|19105.54|19105.54|19105.54|0
1620648220000|2021-05-10 12:03:40|19104.99|19104.99|19104.99|19104.99|19104.99|19104.99|19104.99|19104.99|0
1620648250000|2021-05-10 12:04:10|19104.58|19104.58|19104.58|19104.58|19104.58|19104.58|19104.58|19104.58|0
1620648280000|2021-05-10 12:04:40|19103.68|19103.68|19103.68|19103.68|19103.68|19103.68|19103.68|19103.68|0
1620648310000|2021-05-10 12:05:10|19104.09|19104.09|19104.89|19104.89|19104.89|19104.89|19104.09|19104.09|0
1620648340000|2021-05-10 12:05:40|19105.79|19105.79|19106.55|19106.55|19106.55|19106.55|19105.79|19105.79|0
1620648350000|2021-05-10 12:05:50|19105.94|19105.94|19105.94|19105.94|19105.94|19105.94|19105.94|19105.94|0
1620648370000|2021-05-10 12:06:10|19106.74|19106.74|19106.74|19106.74|19106.74|19106.74|19106.74|19106.74|0
1620648380000|2021-05-10 12:06:20|19107.26|19107.26|19107.26|19107.26|19107.26|19107.26|19107.26|19107.26|0
1620648410000|2021-05-10 12:06:50|19107.75|19107.75|19108.24|19108.24|19108.24|19108.24|19107.75|19107.75|0
1620648430000|2021-05-10 12:07:10|19108.84|19108.84|19108.64|19108.64|19108.84|19108.84|19108.64|19108.64|0
1620648500000|2021-05-10 12:08:20|19109.15|19109.15|19109.15|19109.15|19109.15|19109.15|19109.15|19109.15|0
1620648510000|2021-05-10 12:08:30|19109.67|19109.67|19109.67|19109.67|19109.67|19109.67|19109.67|19109.67|0
1620648550000|2021-05-10 12:09:10|19110.18|19110.18|19110.18|19110.18|19110.18|19110.18|19110.18|19110.18|0
1620648580000|2021-05-10 12:09:40|19111.72|19111.72|19113.01|19113.01|19113.91|19113.91|19111.2|19111.2|0
1620648590000|2021-05-10 12:09:50|19112.11|19112.11|19111.7|19111.7|19112.11|19112.11|19111.7|19111.7|0
1620648600000|2021-05-10 12:10:00|19109.9|19109.9|19109.9|19109.9|19109.9|19109.9|19109.9|19109.9|0
1620648610000|2021-05-10 12:10:10|19108.87|19108.87|19108.87|19108.87|19108.87|19108.87|19108.87|19108.87|0
1620648650000|2021-05-10 12:10:50|19107.85|19107.85|19107.85|19107.85|19107.85|19107.85|19107.85|19107.85|0
1620648670000|2021-05-10 12:11:10|19108.75|19108.75|19108.34|19108.34|19108.75|19108.75|19108.34|19108.34|0
1620648700000|2021-05-10 12:11:40|19107.32|19107.32|19107.32|19107.32|19107.32|19107.32|19107.32|19107.32|0
1620648710000|2021-05-10 12:11:50|19108.34|19108.34|19108.85|19108.85|19108.85|19108.85|19108.34|19108.34|0
1620648720000|2021-05-10 12:12:00|19109.26|19109.26|19108.85|19108.85|19109.26|19109.26|19108.85|19108.85|0
1620648730000|2021-05-10 12:12:10|19108.3|19108.3|19108.3|19108.3|19108.3|19108.3|19108.3|19108.3|0
1620648740000|2021-05-10 12:12:20|19107.2|19107.2|19103.67|19103.67|19107.2|19107.2|19102.52|19102.52|0
1620648750000|2021-05-10 12:12:30|19102.05|19102.05|19102.05|19102.05|19102.05|19102.05|19102.05|19102.05|0
1620648760000|2021-05-10 12:12:40|19102.57|19102.57|19103.79|19103.79|19103.79|19103.79|19102.57|19102.57|0
1620648800000|2021-05-10 12:13:20|19103.28|19103.28|19103.28|19103.28|19103.28|19103.28|19103.28|19103.28|0
1620648810000|2021-05-10 12:13:30|19104.09|19104.09|19104.09|19104.09|19104.09|19104.09|19104.09|19104.09|0
1620648850000|2021-05-10 12:14:10|19102.67|19102.67|19102.67|19102.67|19102.67|19102.67|19102.67|19102.67|0
1620648870000|2021-05-10 12:14:30|19103.48|19103.48|19107.41|19107.41|19107.41|19107.41|19103.48|19103.48|0
1620648900000|2021-05-10 12:15:00|19107.81|19107.81|19107.81|19107.81|19107.81|19107.81|19107.81|19107.81|0
1620648910000|2021-05-10 12:15:10|19109.23|19109.23|19110.97|19110.97|19110.97|19110.97|19109.23|19109.23|0
1620648920000|2021-05-10 12:15:20|19111.17|19111.17|19111.17|19111.17|19111.17|19111.17|19111.17|19111.17|0
1620648930000|2021-05-10 12:15:30|19111.98|19111.98|19111.98|19111.98|19111.98|19111.98|19111.98|19111.98|0
1620648940000|2021-05-10 12:15:40|19113.39|19113.39|19113.39|19113.39|19113.39|19113.39|19113.39|19113.39|0
1620649000000|2021-05-10 12:16:40|19114.29|19114.29|19114.29|19114.29|19114.29|19114.29|19114.29|19114.29|0
1620649050000|2021-05-10 12:17:30|19114.07|19114.07|19114.07|19114.07|19114.07|19114.07|19114.07|19114.07|0
1620649060000|2021-05-10 12:17:40|19113.17|19113.17|19113.17|19113.17|19113.17|19113.17|19113.17|19113.17|0
1620649080000|2021-05-10 12:18:00|19112.27|19112.27|19113.49|19113.49|19113.49|19113.49|19111.37|19111.37|0
1620649090000|2021-05-10 12:18:10|19114|19114|19115.32|19115.32|19115.32|19115.32|19114|19114|0
1620649110000|2021-05-10 12:18:30|19116.22|19116.22|19116.22|19116.22|19116.22|19116.22|19116.22|19116.22|0
1620649160000|2021-05-10 12:19:20|19117.25|19117.25|19117.25|19117.25|19117.25|19117.25|19117.25|19117.25|0
1620649180000|2021-05-10 12:19:40|19117.76|19117.76|19117.76|19117.76|19117.76|19117.76|19117.76|19117.76|0
1620649210000|2021-05-10 12:20:10|19116.95|19116.95|19113.42|19113.42|19116.95|19116.95|19113.42|19113.42|0
1620649220000|2021-05-10 12:20:20|19113.93|19113.93|19113.93|19113.93|19113.93|19113.93|19113.93|19113.93|0
1620649230000|2021-05-10 12:20:30|19114.44|19114.44|19114.44|19114.44|19114.44|19114.44|19114.44|19114.44|0
1620649260000|2021-05-10 12:21:00|19113.29|19113.29|19111.19|19111.19|19113.29|19113.29|19111.19|19111.19|0
1620649270000|2021-05-10 12:21:10|19110.78|19110.78|19111.29|19111.29|19111.29|19111.29|19110.78|19110.78|0
1620649290000|2021-05-10 12:21:30|19112.39|19112.39|19112.88|19112.88|19112.88|19112.88|19112.39|19112.39|0
1620649300000|2021-05-10 12:21:40|19113.43|19113.43|19113.43|19113.43|19113.43|19113.43|19113.43|19113.43|0
1620649320000|2021-05-10 12:22:00|19114.46|19114.46|19114.46|19114.46|19114.46|19114.46|19114.46|19114.46|0
1620649350000|2021-05-10 12:22:30|19115.61|19115.61|19115.61|19115.61|19115.61|19115.61|19115.61|19115.61|0
1620649360000|2021-05-10 12:22:40|19116.16|19116.16|19116.16|19116.16|19116.16|19116.16|19116.16|19116.16|0
1620649370000|2021-05-10 12:22:50|19116.65|19116.65|19119.21|19119.21|19119.21|19119.21|19116.65|19116.65|0
1620649400000|2021-05-10 12:23:20|19120.63|19120.63|19120.63|19120.63|19120.63|19120.63|19120.63|19120.63|0
1620649420000|2021-05-10 12:23:40|19122.24|19122.24|19121.43|19121.43|19122.24|19122.24|19121.43|19121.43|0
1620649430000|2021-05-10 12:23:50|19120.02|19120.02|19120.02|19120.02|19120.02|19120.02|19120.02|19120.02|0
1620649440000|2021-05-10 12:24:00|19120.92|19120.92|19120.92|19120.92|19120.92|19120.92|19120.92|19120.92|0
1620649470000|2021-05-10 12:24:30|19120.41|19120.41|19121.94|19121.94|19121.94|19121.94|19120.41|19120.41|0
1620649480000|2021-05-10 12:24:40|19121.43|19121.43|19121.43|19121.43|19121.43|19121.43|19121.43|19121.43|0
1620649490000|2021-05-10 12:24:50|19120.41|19120.41|19119.38|19119.38|19120.41|19120.41|19119.38|19119.38|0
1620649500000|2021-05-10 12:25:00|19118.83|19118.83|19118.83|19118.83|19118.83|19118.83|19118.83|19118.83|0
1620649510000|2021-05-10 12:25:10|19118.28|19118.28|19118.28|19118.28|19118.28|19118.28|19118.28|19118.28|0
1620649520000|2021-05-10 12:25:20|19118.83|19118.83|19119.34|19119.34|19119.34|19119.34|19117.81|19117.81|0
1620649560000|2021-05-10 12:26:00|19119.14|19119.14|19119.14|19119.14|19119.14|19119.14|19119.14|19119.14|0
1620649570000|2021-05-10 12:26:10|19116.84|19116.84|19116.84|19116.84|19116.84|19116.84|19116.84|19116.84|0
1620649580000|2021-05-10 12:26:20|19116.62|19116.62|19116.62|19116.62|19116.62|19116.62|19116.62|19116.62|0
1620649590000|2021-05-10 12:26:30|19117.03|19117.03|19116.7|19116.7|19117.25|19117.25|19116.7|19116.7|0
1620649600000|2021-05-10 12:26:40|19117.85|19117.85|19118.34|19118.34|19118.34|19118.34|19117.85|19117.85|0
1620649620000|2021-05-10 12:27:00|19118.85|19118.85|19118.85|19118.85|19118.85|19118.85|19118.85|19118.85|0
1620649640000|2021-05-10 12:27:20|19120.46|19120.46|19120.46|19120.46|19120.46|19120.46|19120.46|19120.46|0
1620649650000|2021-05-10 12:27:30|19118.85|19118.85|19117.24|19117.24|19118.85|19118.85|19117.24|19117.24|0
1620649670000|2021-05-10 12:27:50|19116.21|19116.21|19116.21|19116.21|19116.21|19116.21|19116.21|19116.21|0
1620649680000|2021-05-10 12:28:00|19115.19|19115.19|19115.19|19115.19|19115.19|19115.19|19115.19|19115.19|0
1620649690000|2021-05-10 12:28:10|19115.7|19115.7|19115.7|19115.7|19115.7|19115.7|19115.7|19115.7|0
1620649720000|2021-05-10 12:28:40|19114.89|19114.89|19115.7|19115.7|19115.7|19115.7|19114.89|19114.89|0
1620649740000|2021-05-10 12:29:00|19113.14|19113.14|19113.14|19113.14|19113.14|19113.14|19113.14|19113.14|0
1620649750000|2021-05-10 12:29:10|19114.75|19114.75|19115.26|19115.26|19115.26|19115.26|19114.75|19114.75|0
1620649760000|2021-05-10 12:29:20|19114.75|19114.75|19114.75|19114.75|19114.75|19114.75|19114.75|19114.75|0
1620649770000|2021-05-10 12:29:30|19113.21|19113.21|19112.99|19112.99|19113.21|19113.21|19112.99|19112.99|0
1620649780000|2021-05-10 12:29:40|19113.51|19113.51|19114.53|19114.53|19114.53|19114.53|19113.51|19113.51|0
1620649820000|2021-05-10 12:30:20|19113.72|19113.72|19113.72|19113.72|19113.72|19113.72|19113.72|19113.72|0
1620649830000|2021-05-10 12:30:30|19113.32|19113.32|19109.04|19109.04|19113.52|19113.52|19109.04|19109.04|0
1620649840000|2021-05-10 12:30:40|19107.63|19107.63|19101.49|19101.49|19107.63|19107.63|19101.49|19101.49|0
1620649850000|2021-05-10 12:30:50|19100.97|19100.97|19098.95|19098.95|19100.97|19100.97|19098.75|19098.75|0
1620649860000|2021-05-10 12:31:00|19098.55|19098.55|19098.86|19098.86|19099.06|19099.06|19098.55|19098.55|0
1620649870000|2021-05-10 12:31:10|19098.34|19098.34|19097.28|19097.28|19098.34|19098.34|19096.73|19096.73|0
1620649890000|2021-05-10 12:31:30|19098.18|19098.18|19100.5|19100.5|19100.5|19100.5|19098.18|19098.18|0
1620649910000|2021-05-10 12:31:50|19101.91|19101.91|19101.91|19101.91|19101.91|19101.91|19101.91|19101.91|0
1620649940000|2021-05-10 12:32:20|19103.68|19103.68|19105.42|19105.42|19105.42|19105.42|19103.68|19103.68|0
1620649950000|2021-05-10 12:32:30|19105.93|19105.93|19105.93|19105.93|19105.93|19105.93|19105.93|19105.93|0
1620649980000|2021-05-10 12:33:00|19108.76|19108.76|19108.76|19108.76|19108.76|19108.76|19108.76|19108.76|0
1620649990000|2021-05-10 12:33:10|19107.34|19107.34|19107.34|19107.34|19107.34|19107.34|19107.34|19107.34|0
1620650010000|2021-05-10 12:33:30|19107.85|19107.85|19107.85|19107.85|19107.85|19107.85|19107.85|19107.85|0
1620650050000|2021-05-10 12:34:10|19107.36|19107.36|19107.85|19107.85|19107.85|19107.85|19107.36|19107.36|0
1620650060000|2021-05-10 12:34:20|19108.34|19108.34|19109.5|19109.5|19109.5|19109.5|19108.34|19108.34|0
1620650080000|2021-05-10 12:34:40|19108.59|19108.59|19107.3|19107.3|19108.59|19108.59|19107.3|19107.3|0
1620650100000|2021-05-10 12:35:00|19107.79|19107.79|19103.81|19103.81|19107.79|19107.79|19103.81|19103.81|0
1620650120000|2021-05-10 12:35:20|19101.76|19101.76|19101.76|19101.76|19101.76|19101.76|19101.76|19101.76|0
1620650140000|2021-05-10 12:35:40|19102.31|19102.31|19102.31|19102.31|19102.31|19102.31|19102.31|19102.31|0
1620650180000|2021-05-10 12:36:20|19102.8|19102.8|19100.1|19100.1|19102.8|19102.8|19100.1|19100.1|0
1620650190000|2021-05-10 12:36:30|19099.49|19099.49|19099.49|19099.49|19099.49|19099.49|19099.49|19099.49|0
1620650200000|2021-05-10 12:36:40|19100|19100|19096.15|19096.15|19101.8|19101.8|19096.15|19096.15|0
1620650210000|2021-05-10 12:36:50|19095.34|19095.34|19093.14|19093.14|19095.34|19095.34|19093.14|19093.14|0
1620650240000|2021-05-10 12:37:20|19092.24|19092.24|19091.69|19091.69|19092.24|19092.24|19091.69|19091.69|0
1620650250000|2021-05-10 12:37:30|19092.5|19092.5|19092.5|19092.5|19092.5|19092.5|19092.5|19092.5|0
1620650270000|2021-05-10 12:37:50|19093.52|19093.52|19094.54|19094.54|19094.54|19094.54|19093.52|19093.52|0
1620650280000|2021-05-10 12:38:00|19099.18|19099.18|19099.58|19099.58|19099.58|19099.58|19099.18|19099.18|0
1620650290000|2021-05-10 12:38:10|19100.13|19100.13|19102.1|19102.1|19102.1|19102.1|19100.13|19100.13|0
1620650310000|2021-05-10 12:38:30|19103.12|19103.12|19102.61|19102.61|19103.12|19103.12|19102.61|19102.61|0
1620650320000|2021-05-10 12:38:40|19103.1|19103.1|19104.9|19104.9|19104.9|19104.9|19103.1|19103.1|0
1620650340000|2021-05-10 12:39:00|19105.42|19105.42|19107.58|19107.58|19107.58|19107.58|19105.42|19105.42|0
1620650350000|2021-05-10 12:39:10|19107.36|19107.36|19107.36|19107.36|19107.36|19107.36|19107.36|19107.36|0
1620650390000|2021-05-10 12:39:50|19106.81|19106.81|19102.21|19102.21|19106.81|19106.81|19102.21|19102.21|0
1620650400000|2021-05-10 12:40:00|19101.65|19101.65|19099.61|19099.61|19101.65|19101.65|19099.61|19099.61|0
1620650410000|2021-05-10 12:40:10|19100.41|19100.41|19100.41|19100.41|19100.41|19100.41|19100.41|19100.41|0
1620650420000|2021-05-10 12:40:20|19103.78|19103.78|19103.78|19103.78|19103.78|19103.78|19103.78|19103.78|0
1620650460000|2021-05-10 12:41:00|19104.27|19104.27|19104.27|19104.27|19104.27|19104.27|19104.27|19104.27|0
1620650470000|2021-05-10 12:41:10|19103.76|19103.76|19103.76|19103.76|19103.76|19103.76|19103.76|19103.76|0
1620650490000|2021-05-10 12:41:30|19104.31|19104.31|19104.31|19104.31|19104.31|19104.31|19103.5|19103.5|0
1620650500000|2021-05-10 12:41:40|19105.11|19105.11|19105.46|19105.46|19105.66|19105.66|19105.11|19105.11|0
1620650510000|2021-05-10 12:41:50|19104.91|19104.91|19104.91|19104.91|19104.91|19104.91|19104.91|19104.91|0
1620650530000|2021-05-10 12:42:10|19104.1|19104.1|19105.46|19105.46|19105.46|19105.46|19104.1|19104.1|0
1620650540000|2021-05-10 12:42:20|19104.56|19104.56|19104.56|19104.56|19104.56|19104.56|19104.56|19104.56|0
1620650600000|2021-05-10 12:43:20|19105.54|19105.54|19105.54|19105.54|19105.54|19105.54|19105.54|19105.54|0
1620650620000|2021-05-10 12:43:40|19106.03|19106.03|19106.58|19106.58|19106.58|19106.58|19106.03|19106.03|0
1620650640000|2021-05-10 12:44:00|19104.97|19104.97|19104.16|19104.16|19104.97|19104.97|19104.16|19104.16|0
1620650650000|2021-05-10 12:44:10|19105.06|19105.06|19105.06|19105.06|19105.06|19105.06|19105.06|19105.06|0
1620650660000|2021-05-10 12:44:20|19106.16|19106.16|19105.61|19105.61|19106.16|19106.16|19105.61|19105.61|0
1620650700000|2021-05-10 12:45:00|19105.06|19105.06|19105.06|19105.06|19105.06|19105.06|19105.06|19105.06|0
1620650720000|2021-05-10 12:45:20|19104.04|19104.04|19104.04|19104.04|19104.04|19104.04|19104.04|19104.04|0
1620650730000|2021-05-10 12:45:30|19102.43|19102.43|19102.13|19102.13|19102.43|19102.43|19101.11|19101.11|0
1620650740000|2021-05-10 12:45:40|19101.33|19101.33|19101.33|19101.33|19101.33|19101.33|19101.33|19101.33|0
1620650750000|2021-05-10 12:45:50|19102.23|19102.23|19102.74|19102.74|19102.74|19102.74|19102.23|19102.23|0
1620650760000|2021-05-10 12:46:00|19101.84|19101.84|19099.64|19099.64|19101.84|19101.84|19099.64|19099.64|0
1620650770000|2021-05-10 12:46:10|19097.73|19097.73|19096.71|19096.71|19097.73|19097.73|19096.71|19096.71|0
1620650780000|2021-05-10 12:46:20|19095.9|19095.9|19095.9|19095.9|19095.9|19095.9|19095.9|19095.9|0
1620650790000|2021-05-10 12:46:30|19094.1|19094.1|19079.37|19079.37|19094.1|19094.1|19078.84|19078.84|0
1620650810000|2021-05-10 12:46:50|19077.76|19077.76|19077.76|19077.76|19077.76|19077.76|19077.76|19077.76|0
1620650820000|2021-05-10 12:47:00|19077.36|19077.36|19077.36|19077.36|19077.36|19077.36|19076.81|19076.81|0
1620650830000|2021-05-10 12:47:10|19074.94|19074.94|19072.11|19072.11|19074.94|19074.94|19072.11|19072.11|0
1620650840000|2021-05-10 12:47:20|19072.92|19072.92|19072.92|19072.92|19072.92|19072.92|19072.92|19072.92|0
1620650850000|2021-05-10 12:47:30|19072.71|19072.71|19074.13|19074.13|19074.13|19074.13|19072.71|19072.71|0
1620650870000|2021-05-10 12:47:50|19073.64|19073.64|19073.64|19073.64|19073.64|19073.64|19073.64|19073.64|0
1620650880000|2021-05-10 12:48:00|19074.54|19074.54|19074.54|19074.54|19074.54|19074.54|19074.54|19074.54|0
1620650930000|2021-05-10 12:48:50|19075.35|19075.35|19075.35|19075.35|19075.35|19075.35|19075.35|19075.35|0
1620650950000|2021-05-10 12:49:10|19077.76|19077.76|19079.18|19079.18|19079.18|19079.18|19077.76|19077.76|0
1620650970000|2021-05-10 12:49:30|19079.4|19079.4|19079.4|19079.4|19079.4|19079.4|19079.4|19079.4|0
1620650980000|2021-05-10 12:49:40|19080.81|19080.81|19080.81|19080.81|19080.81|19080.81|19080.81|19080.81|0
1620651000000|2021-05-10 12:50:00|19081.22|19081.22|19081.22|19081.22|19081.22|19081.22|19081.22|19081.22|0
1620651020000|2021-05-10 12:50:20|19081.02|19081.02|19079.21|19079.21|19081.02|19081.02|19079.21|19079.21|0
1620651030000|2021-05-10 12:50:30|19078.19|19078.19|19078.19|19078.19|19078.19|19078.19|19078.19|19078.19|0
1620651070000|2021-05-10 12:51:10|19078.7|19078.7|19079.72|19079.72|19079.72|19079.72|19078.7|19078.7|0
1620651100000|2021-05-10 12:51:40|19083.02|19083.02|19083.02|19083.02|19083.02|19083.02|19083.02|19083.02|0
1620651110000|2021-05-10 12:51:50|19084.63|19084.63|19084.63|19084.63|19084.63|19084.63|19084.63|19084.63|0
1620651120000|2021-05-10 12:52:00|19086.44|19086.44|19086.44|19086.44|19086.44|19086.44|19086.44|19086.44|0
1620651130000|2021-05-10 12:52:10|19086.95|19086.95|19088.36|19088.36|19088.36|19088.36|19086.95|19086.95|0
1620651140000|2021-05-10 12:52:20|19088.88|19088.88|19088.88|19088.88|19088.88|19088.88|19088.88|19088.88|0
1620651170000|2021-05-10 12:52:50|19089.68|19089.68|19089.68|19089.68|19089.68|19089.68|19089.68|19089.68|0
1620651180000|2021-05-10 12:53:00|19090.23|19090.23|19089.68|19089.68|19090.23|19090.23|19089.68|19089.68|0
1620651200000|2021-05-10 12:53:20|19090.19|19090.19|19092|19092|19092|19092|19090.19|19090.19|0
1620651210000|2021-05-10 12:53:30|19092.9|19092.9|19091.49|19091.49|19092.9|19092.9|19091.49|19091.49|0
1620651230000|2021-05-10 12:53:50|19090.07|19090.07|19090.07|19090.07|19090.07|19090.07|19090.07|19090.07|0
1620651240000|2021-05-10 12:54:00|19090.97|19090.97|19090.97|19090.97|19090.97|19090.97|19090.97|19090.97|0
1620651250000|2021-05-10 12:54:10|19091.49|19091.49|19091.89|19091.89|19091.89|19091.89|19091.49|19091.49|0
1620651260000|2021-05-10 12:54:20|19092.11|19092.11|19092.11|19092.11|19093.01|19093.01|19090.7|19090.7|0
1620651270000|2021-05-10 12:54:30|19091.6|19091.6|19091.6|19091.6|19091.6|19091.6|19091.6|19091.6|0
1620651290000|2021-05-10 12:54:50|19090.7|19090.7|19088.52|19088.52|19090.7|19090.7|19086.51|19086.51|0
1620651300000|2021-05-10 12:55:00|19089.03|19089.03|19089.03|19089.03|19089.03|19089.03|19089.03|19089.03|0
1620651310000|2021-05-10 12:55:10|19088.13|19088.13|19087.58|19087.58|19088.13|19088.13|19087.58|19087.58|0
1620651320000|2021-05-10 12:55:20|19084.75|19084.75|19084.75|19084.75|19084.75|19084.75|19084.75|19084.75|0
1620651330000|2021-05-10 12:55:30|19085.56|19085.56|19086.97|19086.97|19086.97|19086.97|19085.56|19085.56|0
1620651340000|2021-05-10 12:55:40|19083.56|19083.56|19082.75|19082.75|19083.56|19083.56|19082.75|19082.75|0
1620651370000|2021-05-10 12:56:10|19081.72|19081.72|19074.1|19074.1|19081.72|19081.72|19074.1|19074.1|0
1620651380000|2021-05-10 12:56:20|19073.2|19073.2|19072.1|19072.1|19073.71|19073.71|19072.1|19072.1|0
1620651400000|2021-05-10 12:56:40|19071.29|19071.29|19071.29|19071.29|19071.29|19071.29|19071.29|19071.29|0
1620651420000|2021-05-10 12:57:00|19071.81|19071.81|19071.81|19071.81|19071.81|19071.81|19071.81|19071.81|0
1620651440000|2021-05-10 12:57:20|19070.39|19070.39|19068.98|19068.98|19070.39|19070.39|19068.98|19068.98|0
1620651450000|2021-05-10 12:57:30|19068|19068|19067.19|19067.19|19068|19068|19067.19|19067.19|0
1620651500000|2021-05-10 12:58:20|19068|19068|19068|19068|19068|19068|19068|19068|0
1620651520000|2021-05-10 12:58:40|19069.1|19069.1|19070.97|19070.97|19070.97|19070.97|19069.1|19069.1|0
1620651550000|2021-05-10 12:59:10|19072.77|19072.77|19059.36|19059.36|19072.77|19072.77|19059.36|19059.36|0
1620651560000|2021-05-10 12:59:20|19057.31|19057.31|19056.41|19056.41|19057.31|19057.31|19054.99|19054.99|0
1620651570000|2021-05-10 12:59:30|19055.89|19055.89|19055.89|19055.89|19055.89|19055.89|19055.89|19055.89|0
1620651580000|2021-05-10 12:59:40|19057.82|19057.82|19059.24|19059.24|19059.24|19059.24|19057.82|19057.82|0
1620651600000|2021-05-10 13:00:00|19060.04|19060.04|19060.04|19060.04|19060.55|19060.55|19060.04|19060.04|0
1620651610000|2021-05-10 13:00:10|19060.55|19060.55|19061.36|19061.36|19061.36|19061.36|19060.55|19060.55|0
1620651630000|2021-05-10 13:00:30|19060.55|19060.55|19060.55|19060.55|19060.55|19060.55|19060.55|19060.55|0
1620651640000|2021-05-10 13:00:40|19061.58|19061.58|19062.09|19062.09|19062.09|19062.09|19060.55|19060.55|0
1620651650000|2021-05-10 13:00:50|19062.6|19062.6|19062.6|19062.6|19062.6|19062.6|19062.6|19062.6|0
1620651660000|2021-05-10 13:01:00|19060.99|19060.99|19060.99|19060.99|19060.99|19060.99|19060.99|19060.99|0
1620651670000|2021-05-10 13:01:10|19060.09|19060.09|19058.7|19058.7|19060.09|19060.09|19058.7|19058.7|0
1620651690000|2021-05-10 13:01:30|19055.67|19055.67|19050.97|19050.97|19055.67|19055.67|19050.97|19050.97|0
1620651710000|2021-05-10 13:01:50|19050.17|19050.17|19051.78|19051.78|19051.78|19051.78|19050.17|19050.17|0
1620651720000|2021-05-10 13:02:00|19051.27|19051.27|19049.87|19049.87|19051.27|19051.27|19048.83|19048.83|0
1620651730000|2021-05-10 13:02:10|19049.67|19049.67|19049.67|19049.67|19049.67|19049.67|19049.67|19049.67|0
1620651740000|2021-05-10 13:02:20|19049.47|19049.47|19049.47|19049.47|19049.47|19049.47|19049.47|19049.47|0
1620651750000|2021-05-10 13:02:30|19048.05|19048.05|19048.05|19048.05|19048.05|19048.05|19048.05|19048.05|0
1620651760000|2021-05-10 13:02:40|19049.2|19049.2|19049.2|19049.2|19049.2|19049.2|19049.2|19049.2|0
1620651790000|2021-05-10 13:03:10|19047.79|19047.79|19052.03|19052.03|19052.03|19052.03|19047.79|19047.79|0
1620651800000|2021-05-10 13:03:20|19051.13|19051.13|19049.61|19049.61|19052.03|19052.03|19049.61|19049.61|0
1620651810000|2021-05-10 13:03:30|19050.42|19050.42|19050.42|19050.42|19050.42|19050.42|19050.42|19050.42|0
1620651830000|2021-05-10 13:03:50|19049.91|19049.91|19053.84|19053.84|19053.84|19053.84|19049.91|19049.91|0
1620651840000|2021-05-10 13:04:00|19053.63|19053.63|19053.63|19053.63|19053.63|19053.63|19053.63|19053.63|0
1620651850000|2021-05-10 13:04:10|19054.15|19054.15|19053.14|19053.14|19054.15|19054.15|19053.14|19053.14|0
1620651860000|2021-05-10 13:04:20|19052.63|19052.63|19052.63|19052.63|19052.63|19052.63|19052.63|19052.63|0
1620651870000|2021-05-10 13:04:30|19051.83|19051.83|19051.83|19051.83|19051.83|19051.83|19051.83|19051.83|0
1620651880000|2021-05-10 13:04:40|19050.92|19050.92|19050.92|19050.92|19050.92|19050.92|19050.92|19050.92|0
1620651900000|2021-05-10 13:05:00|19050.43|19050.43|19050.43|19050.43|19050.43|19050.43|19050.43|19050.43|0
1620651910000|2021-05-10 13:05:10|19051.24|19051.24|19051.24|19051.24|19051.24|19051.24|19051.24|19051.24|0
1620651920000|2021-05-10 13:05:20|19049.63|19049.63|19048.82|19048.82|19049.63|19049.63|19048.82|19048.82|0
1620651960000|2021-05-10 13:06:00|19049.33|19049.33|19049.33|19049.33|19049.33|19049.33|19049.33|19049.33|0
1620651970000|2021-05-10 13:06:10|19049.85|19049.85|19049.33|19049.33|19049.85|19049.85|19049.33|19049.33|0
1620651990000|2021-05-10 13:06:30|19048.35|19048.35|19048.35|19048.35|19048.35|19048.35|19048.35|19048.35|0
1620652000000|2021-05-10 13:06:40|19050.16|19050.16|19050.16|19050.16|19050.16|19050.16|19050.16|19050.16|0
1620652010000|2021-05-10 13:06:50|19049.18|19049.18|19048.63|19048.63|19049.18|19049.18|19048.63|19048.63|0
1620652060000|2021-05-10 13:07:40|19048.12|19048.12|19048.12|19048.12|19048.12|19048.12|19048.12|19048.12|0
1620652070000|2021-05-10 13:07:50|19047.31|19047.31|19048.12|19048.12|19048.12|19048.12|19047.31|19047.31|0
1620652090000|2021-05-10 13:08:10|19046.7|19046.7|19046.19|19046.19|19046.7|19046.7|19046.19|19046.19|0
1620652100000|2021-05-10 13:08:20|19045.38|19045.38|19046.38|19046.38|19046.38|19046.38|19043.97|19043.97|0
1620652110000|2021-05-10 13:08:30|19046.58|19046.58|19047.13|19047.13|19047.13|19047.13|19046.58|19046.58|0
1620652120000|2021-05-10 13:08:40|19047.64|19047.64|19047.64|19047.64|19047.64|19047.64|19047.64|19047.64|0
1620652140000|2021-05-10 13:09:00|19048.13|19048.13|19050.32|19050.32|19050.32|19050.32|19048.13|19048.13|0
1620652150000|2021-05-10 13:09:10|19051.22|19051.22|19052.03|19052.03|19052.03|19052.03|19051.22|19051.22|0
1620652160000|2021-05-10 13:09:20|19050.49|19050.49|19050.49|19050.49|19050.49|19050.49|19050.49|19050.49|0
1620652170000|2021-05-10 13:09:30|19047.66|19047.66|19046.13|19046.13|19047.66|19047.66|19046.13|19046.13|0
1620652200000|2021-05-10 13:10:00|19045.32|19045.32|19044.52|19044.52|19045.32|19045.32|19044.52|19044.52|0
1620652210000|2021-05-10 13:10:10|19042.9|19042.9|19041.66|19041.66|19042.9|19042.9|19041.66|19041.66|0
1620652220000|2021-05-10 13:10:20|19042.1|19042.1|19042.1|19042.1|19042.1|19042.1|19042.1|19042.1|0
1620652230000|2021-05-10 13:10:30|19040.69|19040.69|19040.14|19040.14|19040.69|19040.69|19040.14|19040.14|0
1620652240000|2021-05-10 13:10:40|19040.65|19040.65|19041.97|19041.97|19041.97|19041.97|19040.65|19040.65|0
1620652250000|2021-05-10 13:10:50|19041.84|19041.84|19038.38|19038.38|19041.84|19041.84|19038.38|19038.38|0
1620652260000|2021-05-10 13:11:00|19037.87|19037.87|19041.09|19041.09|19041.99|19041.99|19037.87|19037.87|0
1620652270000|2021-05-10 13:11:10|19040.57|19040.57|19040.57|19040.57|19040.57|19040.57|19040.57|19040.57|0
1620652280000|2021-05-10 13:11:20|19043.91|19043.91|19048.53|19048.53|19048.53|19048.53|19043.91|19043.91|0
1620652290000|2021-05-10 13:11:30|19049.95|19049.95|19049.34|19049.34|19050.75|19050.75|19049.34|19049.34|0
1620652300000|2021-05-10 13:11:40|19048.54|19048.54|19048.54|19048.54|19048.54|19048.54|19048.54|19048.54|0
1620652310000|2021-05-10 13:11:50|19050.34|19050.34|19047.64|19047.64|19050.34|19050.34|19047.64|19047.64|0
1620652320000|2021-05-10 13:12:00|19046.22|19046.22|19046.77|19046.77|19046.77|19046.77|19046.22|19046.22|0
1620652330000|2021-05-10 13:12:10|19045.23|19045.23|19043.93|19043.93|19045.23|19045.23|19043.93|19043.93|0
1620652340000|2021-05-10 13:12:20|19042.51|19042.51|19042.51|19042.51|19042.51|19042.51|19042.51|19042.51|0
1620652360000|2021-05-10 13:12:40|19040.9|19040.9|19040.9|19040.9|19040.9|19040.9|19040.09|19040.09|0
1620652370000|2021-05-10 13:12:50|19041.8|19041.8|19041.8|19041.8|19041.8|19041.8|19041.8|19041.8|0
1620652380000|2021-05-10 13:13:00|19041|19041|19038.17|19038.17|19041|19041|19038.17|19038.17|0
1620652400000|2021-05-10 13:13:20|19037.62|19037.62|19036.51|19036.51|19037.62|19037.62|19036.51|19036.51|0
1620652410000|2021-05-10 13:13:30|19037.32|19037.32|19037.32|19037.32|19037.32|19037.32|19037.32|19037.32|0
1620652420000|2021-05-10 13:13:40|19037.87|19037.87|19037.87|19037.87|19037.87|19037.87|19037.87|19037.87|0
1620652430000|2021-05-10 13:13:50|19040.7|19040.7|19039.89|19039.89|19040.7|19040.7|19039.89|19039.89|0
1620652440000|2021-05-10 13:14:00|19040.7|19040.7|19040.7|19040.7|19040.7|19040.7|19040.7|19040.7|0
1620652450000|2021-05-10 13:14:10|19039.89|19039.89|19039.89|19039.89|19039.89|19039.89|19039.89|19039.89|0
1620652460000|2021-05-10 13:14:20|19040.38|19040.38|19040.38|19040.38|19040.38|19040.38|19040.38|19040.38|0
1620652470000|2021-05-10 13:14:30|19039.94|19039.94|19039.94|19039.94|19039.94|19039.94|19039.94|19039.94|0
1620652480000|2021-05-10 13:14:40|19040.45|19040.45|19043.28|19043.28|19043.28|19043.28|19040.45|19040.45|0
1620652490000|2021-05-10 13:14:50|19042.47|19042.47|19040.67|19040.67|19042.47|19042.47|19040.67|19040.67|0
1620652500000|2021-05-10 13:15:00|19039.86|19039.86|19031.8|19031.8|19039.86|19039.86|19031.8|19031.8|0
1620652530000|2021-05-10 13:15:30|19033.41|19033.41|19033.41|19033.41|19033.41|19033.41|19033.41|19033.41|0
1620652540000|2021-05-10 13:15:40|19034.21|19034.21|19044.42|19044.42|19044.42|19044.42|19034.21|19034.21|0
1620652550000|2021-05-10 13:15:50|19045.84|19045.84|19047.65|19047.65|19049.06|19049.06|19045.84|19045.84|0
1620652560000|2021-05-10 13:16:00|19045.6|19045.6|19047.01|19047.01|19047.01|19047.01|19045.6|19045.6|0
1620652570000|2021-05-10 13:16:10|19046.46|19046.46|19043.53|19043.53|19046.46|19046.46|19043.53|19043.53|0
1620652580000|2021-05-10 13:16:20|19042.11|19042.11|19042.11|19042.11|19042.11|19042.11|19042.11|19042.11|0
1620652590000|2021-05-10 13:16:30|19041.09|19041.09|19045.36|19045.36|19045.36|19045.36|19041.09|19041.09|0
1620652610000|2021-05-10 13:16:50|19046.16|19046.16|19045.01|19045.01|19046.16|19046.16|19045.01|19045.01|0
1620652620000|2021-05-10 13:17:00|19045.92|19045.92|19046.43|19046.43|19046.43|19046.43|19045.92|19045.92|0
1620652640000|2021-05-10 13:17:20|19046.92|19046.92|19046.43|19046.43|19046.92|19046.92|19046.43|19046.43|0
1620652660000|2021-05-10 13:17:40|19045.62|19045.62|19046.17|19046.17|19046.17|19046.17|19045.62|19045.62|0
1620652670000|2021-05-10 13:17:50|19045.37|19045.37|19042.51|19042.51|19045.37|19045.37|19042.51|19042.51|0
1620652690000|2021-05-10 13:18:10|19041.7|19041.7|19040.9|19040.9|19041.7|19041.7|19040.9|19040.9|0
1620652700000|2021-05-10 13:18:20|19040|19040|19040|19040|19040|19040|19040|19040|0
1620652730000|2021-05-10 13:18:50|19040.51|19040.51|19040.51|19040.51|19040.51|19040.51|19040.51|19040.51|0
1620652770000|2021-05-10 13:19:30|19039.09|19039.09|19039.09|19039.09|19039.09|19039.09|19039.09|19039.09|0
1620652790000|2021-05-10 13:19:50|19038.07|19038.07|19038.07|19038.07|19038.07|19038.07|19038.07|19038.07|0
1620652800000|2021-05-10 13:20:00|19037.26|19037.26|19038.72|19038.72|19038.72|19038.72|19037.26|19037.26|0
1620652830000|2021-05-10 13:20:30|19039.23|19039.23|19039.74|19039.74|19039.74|19039.74|19039.23|19039.23|0
1620652840000|2021-05-10 13:20:40|19040.55|19040.55|19040.55|19040.55|19040.55|19040.55|19040.55|19040.55|0
1620652900000|2021-05-10 13:21:40|19039.45|19039.45|19039.45|19039.45|19039.45|19039.45|19039.45|19039.45|0
1620652910000|2021-05-10 13:21:50|19039.65|19039.65|19039.65|19039.65|19039.65|19039.65|19039.65|19039.65|0
1620652920000|2021-05-10 13:22:00|19040.67|19040.67|19042.21|19042.21|19042.21|19042.21|19040.67|19040.67|0
1620652930000|2021-05-10 13:22:10|19043.11|19043.11|19044.21|19044.21|19044.21|19044.21|19043.11|19043.11|0
1620652940000|2021-05-10 13:22:20|19045.86|19045.86|19046.67|19046.67|19046.67|19046.67|19045.86|19045.86|0
1620652950000|2021-05-10 13:22:30|19047.48|19047.48|19048.89|19048.89|19048.89|19048.89|19047.48|19047.48|0
1620652960000|2021-05-10 13:22:40|19049.91|19049.91|19048.5|19048.5|19049.91|19049.91|19048.5|19048.5|0
1620652970000|2021-05-10 13:22:50|19047.48|19047.48|19046.45|19046.45|19047.48|19047.48|19046.45|19046.45|0
1620652980000|2021-05-10 13:23:00|19047.99|19047.99|19039.52|19039.52|19047.99|19047.99|19039.52|19039.52|0
1620652990000|2021-05-10 13:23:10|19040.94|19040.94|19040.94|19040.94|19040.94|19040.94|19040.94|19040.94|0
1620653000000|2021-05-10 13:23:20|19040.45|19040.45|19040.45|19040.45|19040.45|19040.45|19040.45|19040.45|0
1620653010000|2021-05-10 13:23:30|19039.13|19039.13|19039.13|19039.13|19039.13|19039.13|19039.13|19039.13|0
1620653030000|2021-05-10 13:23:50|19040.11|19040.11|19040.11|19040.11|19040.11|19040.11|19040.11|19040.11|0
1620653040000|2021-05-10 13:24:00|19040.62|19040.62|19042.16|19042.16|19042.16|19042.16|19040.62|19040.62|0
1620653050000|2021-05-10 13:24:10|19040.62|19040.62|19039.91|19039.91|19040.62|19040.62|19039.01|19039.01|0
1620653060000|2021-05-10 13:24:20|19040.72|19040.72|19039.91|19039.91|19040.72|19040.72|19039.91|19039.91|0
1620653070000|2021-05-10 13:24:30|19042.33|19042.33|19039.81|19039.81|19042.33|19042.33|19039.81|19039.81|0
1620653080000|2021-05-10 13:24:40|19039.3|19039.3|19039.74|19039.74|19039.81|19039.81|19038.2|19038.2|0
1620653090000|2021-05-10 13:24:50|19040.25|19040.25|19040.25|19040.25|19040.25|19040.25|19040.25|19040.25|0
1620653100000|2021-05-10 13:25:00|19039.76|19039.76|19039.76|19039.76|19039.76|19039.76|19039.76|19039.76|0
1620653110000|2021-05-10 13:25:10|19040.57|19040.57|19037.62|19037.62|19041.08|19041.08|19037.62|19037.62|0
1620653120000|2021-05-10 13:25:20|19038.43|19038.43|19038.03|19038.03|19038.43|19038.43|19038.03|19038.03|0
1620653130000|2021-05-10 13:25:30|19039.44|19039.44|19042.56|19042.56|19042.56|19042.56|19039.44|19039.44|0
1620653140000|2021-05-10 13:25:40|19043.11|19043.11|19044.72|19044.72|19044.72|19044.72|19043.11|19043.11|0
1620653160000|2021-05-10 13:26:00|19045.75|19045.75|19046.26|19046.26|19046.26|19046.26|19045.75|19045.75|0
1620653170000|2021-05-10 13:26:10|19047.41|19047.41|19047.41|19047.41|19047.41|19047.41|19047.41|19047.41|0
1620653180000|2021-05-10 13:26:20|19047.19|19047.19|19046.97|19046.97|19047.19|19047.19|19046.64|19046.64|0
1620653210000|2021-05-10 13:26:50|19046.42|19046.42|19045.52|19045.52|19046.42|19046.42|19045.52|19045.52|0
1620653220000|2021-05-10 13:27:00|19046.5|19046.5|19046.5|19046.5|19046.5|19046.5|19046.5|19046.5|0
1620653240000|2021-05-10 13:27:20|19046.3|19046.3|19046.3|19046.3|19046.3|19046.3|19046.3|19046.3|0
1620653280000|2021-05-10 13:28:00|19046.81|19046.81|19049.57|19049.57|19049.57|19049.57|19046.81|19046.81|0
1620653290000|2021-05-10 13:28:10|19050.47|19050.47|19050.47|19050.47|19050.47|19050.47|19050.47|19050.47|0
1620653300000|2021-05-10 13:28:20|19049.57|19049.57|19049.57|19049.57|19049.57|19049.57|19049.57|19049.57|0
1620653310000|2021-05-10 13:28:30|19049.01|19049.01|19049.01|19049.01|19049.01|19049.01|19049.01|19049.01|0
1620653330000|2021-05-10 13:28:50|19049.82|19049.82|19046.5|19046.5|19049.82|19049.82|19046.5|19046.5|0
1620653340000|2021-05-10 13:29:00|19046.99|19046.99|19046.5|19046.5|19046.99|19046.99|19046.5|19046.5|0
1620653360000|2021-05-10 13:29:20|19045.99|19045.99|19044.96|19044.96|19045.99|19045.99|19044.96|19044.96|0
1620653380000|2021-05-10 13:29:40|19043.94|19043.94|19043.94|19043.94|19043.94|19043.94|19043.94|19043.94|0
1620653390000|2021-05-10 13:29:50|19044.96|19044.96|19047.4|19047.4|19047.4|19047.4|19044.96|19044.96|0
1620653400000|2021-05-10 13:30:00|19047.92|19047.92|19048.72|19048.72|19048.72|19048.72|19047.92|19047.92|0
1620653410000|2021-05-10 13:30:10|19049.23|19049.23|19048.43|19048.43|19049.23|19049.23|19048.43|19048.43|0
1620653420000|2021-05-10 13:30:20|19049.45|19049.45|19050.26|19050.26|19050.26|19050.26|19049.45|19049.45|0
1620653430000|2021-05-10 13:30:30|19050.77|19050.77|19052.35|19052.35|19052.35|19052.35|19050.77|19050.77|0
1620653450000|2021-05-10 13:30:50|19052.86|19052.86|19053.9|19053.9|19053.9|19053.9|19052.86|19052.86|0
1620653460000|2021-05-10 13:31:00|19055.31|19055.31|19054.13|19054.13|19055.51|19055.51|19053.1|19053.1|0
1620653470000|2021-05-10 13:31:10|19052.51|19052.51|19048.79|19048.79|19052.51|19052.51|19048.79|19048.79|0
1620653480000|2021-05-10 13:31:20|19047.18|19047.18|19046.63|19046.63|19047.18|19047.18|19046.63|19046.63|0
1620653490000|2021-05-10 13:31:30|19047.18|19047.18|19046.28|19046.28|19047.18|19047.18|19046.28|19046.28|0
1620653510000|2021-05-10 13:31:50|19045.25|19045.25|19037.15|19037.15|19045.25|19045.25|19036.34|19036.34|0
1620653520000|2021-05-10 13:32:00|19036.24|19036.24|19028.08|19028.08|19036.24|19036.24|19028.08|19028.08|0
1620653530000|2021-05-10 13:32:10|19026.98|19026.98|19026.04|19026.04|19026.98|19026.98|19026|19026|0
1620653540000|2021-05-10 13:32:20|19026.24|19026.24|19028.54|19028.54|19028.54|19028.54|19026.24|19026.24|0
1620653550000|2021-05-10 13:32:30|19027.73|19027.73|19027.73|19027.73|19027.73|19027.73|19027.73|19027.73|0
1620653560000|2021-05-10 13:32:40|19027.18|19027.18|19028.89|19028.89|19028.89|19028.89|19027.18|19027.18|0
1620653570000|2021-05-10 13:32:50|19027.28|19027.28|19022.74|19022.74|19027.28|19027.28|19022.74|19022.74|0
1620653580000|2021-05-10 13:33:00|19022.34|19022.34|19018.8|19018.8|19022.34|19022.34|19016.69|19016.69|0
1620653590000|2021-05-10 13:33:10|19017.65|19017.65|19016|19016|19017.65|19017.65|19016|19016|0
1620653600000|2021-05-10 13:33:20|19014.98|19014.98|19006.86|19006.86|19014.98|19014.98|19004.93|19004.93|0
1620653610000|2021-05-10 13:33:30|19006.66|19006.66|19008.19|19008.19|19011.04|19011.04|19006.14|19006.14|0
1620653620000|2021-05-10 13:33:40|19006.38|19006.38|19003.94|19003.94|19006.38|19006.38|19003.94|19003.94|0
1620653630000|2021-05-10 13:33:50|19005.36|19005.36|19017.32|19017.32|19017.32|19017.32|19005.36|19005.36|0
1620653640000|2021-05-10 13:34:00|19018.73|19018.73|19018.54|19018.54|19020.34|19020.34|19018.54|19018.54|0
1620653670000|2021-05-10 13:34:30|19018.66|19018.66|19017.34|19017.34|19018.66|19018.66|19017.34|19017.34|0
1620653680000|2021-05-10 13:34:40|19015.93|19015.93|19016.33|19016.33|19016.33|19016.33|19015.93|19015.93|0
1620653690000|2021-05-10 13:34:50|19016.54|19016.54|19017.58|19017.58|19018.94|19018.94|19016.54|19016.54|0
1620653700000|2021-05-10 13:35:00|19017.07|19017.07|19017.07|19017.07|19017.07|19017.07|19017.07|19017.07|0
1620653710000|2021-05-10 13:35:10|19016.17|19016.17|19004.86|19004.86|19016.17|19016.17|19004.37|19004.37|0
1620653720000|2021-05-10 13:35:20|19004.66|19004.66|19005.5|19005.5|19005.5|19005.5|19004.46|19004.46|0
1620653730000|2021-05-10 13:35:30|19004.69|19004.69|19003.08|19003.08|19004.69|19004.69|19003.08|19003.08|0
1620653750000|2021-05-10 13:35:50|19004.18|19004.18|19004.18|19004.18|19004.18|19004.18|19004.18|19004.18|0
1620653760000|2021-05-10 13:36:00|19004.73|19004.73|19004.73|19004.73|19004.73|19004.73|19004.73|19004.73|0
1620653780000|2021-05-10 13:36:20|19002.02|19002.02|19000.55|19000.55|19002.02|19002.02|19000.55|19000.55|0
1620653790000|2021-05-10 13:36:30|19002.36|19002.36|19007.59|19007.59|19007.59|19007.59|19002.36|19002.36|0
1620653800000|2021-05-10 13:36:40|19006.44|19006.44|19005.34|19005.34|19006.44|19006.44|19005.34|19005.34|0
1620653810000|2021-05-10 13:36:50|19005.14|19005.14|19004.72|19004.72|19005.14|19005.14|19004.72|19004.72|0
1620653820000|2021-05-10 13:37:00|19004.94|19004.94|19005.74|19005.74|19005.74|19005.74|19004.94|19004.94|0
1620653830000|2021-05-10 13:37:10|19005.34|19005.34|19004.79|19004.79|19005.34|19005.34|19004.79|19004.79|0
1620653850000|2021-05-10 13:37:30|19006.2|19006.2|19007.1|19007.1|19007.1|19007.1|19006.2|19006.2|0
1620653860000|2021-05-10 13:37:40|19006.08|19006.08|19006.08|19006.08|19006.08|19006.08|19006.08|19006.08|0
1620653880000|2021-05-10 13:38:00|19006.59|19006.59|19005.57|19005.57|19006.59|19006.59|19005.57|19005.57|0
1620653890000|2021-05-10 13:38:10|19004.59|19004.59|19004.49|19004.49|19004.59|19004.59|19003.68|19003.68|0
1620653900000|2021-05-10 13:38:20|19003.59|19003.59|19003.59|19003.59|19003.59|19003.59|19003.59|19003.59|0
1620653910000|2021-05-10 13:38:30|19003.08|19003.08|19002.56|19002.56|19003.08|19003.08|19002.05|19002.05|0
1620653920000|2021-05-10 13:38:40|19003.59|19003.59|19003|19003|19004.61|19004.61|19003|19003|0
1620653930000|2021-05-10 13:38:50|19002.19|19002.19|19005.61|19005.61|19005.61|19005.61|19002.19|19002.19|0
1620653950000|2021-05-10 13:39:10|19006.02|19006.02|19006.22|19006.22|19006.22|19006.22|19006.02|19006.02|0
1620653960000|2021-05-10 13:39:20|19006.83|19006.83|19006.42|19006.42|19006.83|19006.83|19006.42|19006.42|0
1620653970000|2021-05-10 13:39:30|19008.84|19008.84|19012.94|19012.94|19012.94|19012.94|19008.84|19008.84|0
1620653990000|2021-05-10 13:39:50|19013.35|19013.35|19015.31|19015.31|19015.31|19015.31|19013.15|19013.15|0
1620654000000|2021-05-10 13:40:00|19015.86|19015.86|19015.86|19015.86|19015.86|19015.86|19015.86|19015.86|0
1620654010000|2021-05-10 13:40:10|19016.41|19016.41|19016.41|19016.41|19016.41|19016.41|19016.41|19016.41|0
1620654020000|2021-05-10 13:40:20|19017.31|19017.31|18997.86|18997.86|19017.31|19017.31|18997.86|18997.86|0
1620654040000|2021-05-10 13:40:40|18997.06|18997.06|18992.38|18992.38|18997.06|18997.06|18992.38|18992.38|0
1620654050000|2021-05-10 13:40:50|18992.16|18992.16|18992.38|18992.38|18992.38|18992.38|18992.16|18992.16|0
1620654060000|2021-05-10 13:41:00|18991.87|18991.87|18991.87|18991.87|18992.42|18992.42|18991.87|18991.87|0
1620654070000|2021-05-10 13:41:10|18992.38|18992.38|18992.38|18992.38|18992.38|18992.38|18992.38|18992.38|0
1620654090000|2021-05-10 13:41:30|18993.19|18993.19|18992.97|18992.97|18993.19|18993.19|18992.97|18992.97|0
1620654100000|2021-05-10 13:41:40|18994.58|18994.58|18995.48|18995.48|18995.48|18995.48|18994.58|18994.58|0
1620654110000|2021-05-10 13:41:50|18995.28|18995.28|18998.99|18998.99|18998.99|18998.99|18995.28|18995.28|0
1620654120000|2021-05-10 13:42:00|19002.85|19002.85|19001.43|19001.43|19002.85|19002.85|19001.43|19001.43|0
1620654130000|2021-05-10 13:42:10|19002.85|19002.85|19002.85|19002.85|19002.85|19002.85|19002.85|19002.85|0
1620654170000|2021-05-10 13:42:50|19003.36|19003.36|19005.49|19005.49|19005.49|19005.49|19003.36|19003.36|0
1620654180000|2021-05-10 13:43:00|19006|19006|19006|19006|19006|19006|19006|19006|0
1620654190000|2021-05-10 13:43:10|19006.51|19006.51|19007.32|19007.32|19007.32|19007.32|19006.51|19006.51|0
1620654220000|2021-05-10 13:43:40|19008.42|19008.42|19008.42|19008.42|19008.42|19008.42|19008.42|19008.42|0
1620654230000|2021-05-10 13:43:50|19008.83|19008.83|19008.83|19008.83|19008.83|19008.83|19008.83|19008.83|0
1620654240000|2021-05-10 13:44:00|19010.63|19010.63|19021.56|19021.56|19021.56|19021.56|19010.63|19010.63|0
1620654250000|2021-05-10 13:44:10|19024.18|19024.18|19025.5|19025.5|19025.5|19025.5|19024.18|19024.18|0
1620654260000|2021-05-10 13:44:20|19026.02|19026.02|19027.17|19027.17|19027.17|19027.17|19026.02|19026.02|0
1620654270000|2021-05-10 13:44:30|19027.78|19027.78|19032.05|19032.05|19032.05|19032.05|19027.26|19027.26|0
1620654280000|2021-05-10 13:44:40|19033.03|19033.03|19042.42|19042.42|19042.42|19042.42|19033.03|19033.03|0
1620654290000|2021-05-10 13:44:50|19043.03|19043.03|19043.03|19043.03|19043.03|19043.03|19043.03|19043.03|0
1620654310000|2021-05-10 13:45:10|19041.61|19041.61|19043.26|19043.26|19043.26|19043.26|19041.61|19041.61|0
1620654320000|2021-05-10 13:45:20|19043.77|19043.77|19045.39|19045.39|19047|19047|19043.77|19043.77|0
1620654340000|2021-05-10 13:45:40|19043.97|19043.97|19044.41|19044.41|19044.41|19044.41|19043.97|19043.97|0
1620654350000|2021-05-10 13:45:50|19043|19043|19043|19043|19043|19043|19043|19043|0
1620654360000|2021-05-10 13:46:00|19043.8|19043.8|19046.56|19046.56|19046.56|19046.56|19043.8|19043.8|0
1620654380000|2021-05-10 13:46:20|19045.46|19045.46|19045.46|19045.46|19045.46|19045.46|19045.46|19045.46|0
1620654410000|2021-05-10 13:46:50|19046.36|19046.36|19046.36|19046.36|19046.36|19046.36|19046.36|19046.36|0
1620654420000|2021-05-10 13:47:00|19045.81|19045.81|19046.71|19046.71|19046.71|19046.71|19045.26|19045.26|0
1620654430000|2021-05-10 13:47:10|19048.12|19048.12|19048.12|19048.12|19048.12|19048.12|19048.12|19048.12|0
1620654450000|2021-05-10 13:47:30|19047.92|19047.92|19047.92|19047.92|19047.92|19047.92|19047.92|19047.92|0
1620654460000|2021-05-10 13:47:40|19048.41|19048.41|19049.44|19049.44|19049.44|19049.44|19048.41|19048.41|0
1620654470000|2021-05-10 13:47:50|19051.05|19051.05|19049.63|19049.63|19051.05|19051.05|19049.63|19049.63|0
1620654500000|2021-05-10 13:48:20|19048.73|19048.73|19047.92|19047.92|19048.73|19048.73|19047.92|19047.92|0
1620654510000|2021-05-10 13:48:30|19050.75|19050.75|19051.27|19051.27|19051.27|19051.27|19050.75|19050.75|0
1620654520000|2021-05-10 13:48:40|19051.78|19051.78|19054.88|19054.88|19054.88|19054.88|19051.78|19051.78|0
1620654530000|2021-05-10 13:48:50|19055.37|19055.37|19051.88|19051.88|19056.4|19056.4|19051.68|19051.68|0
1620654550000|2021-05-10 13:49:10|19050.47|19050.47|19048.86|19048.86|19050.47|19050.47|19048.86|19048.86|0
1620654570000|2021-05-10 13:49:30|19048.37|19048.37|19046.56|19046.56|19048.37|19048.37|19046.05|19046.05|0
1620654600000|2021-05-10 13:50:00|19047.46|19047.46|19047.46|19047.46|19047.46|19047.46|19047.46|19047.46|0
1620654620000|2021-05-10 13:50:20|19046.91|19046.91|19042.92|19042.92|19046.91|19046.91|19042.92|19042.92|0
1620654630000|2021-05-10 13:50:30|19042.51|19042.51|19036.46|19036.46|19042.51|19042.51|19032.61|19032.61|0
1620654660000|2021-05-10 13:51:00|19035.05|19035.05|19035.05|19035.05|19035.05|19035.05|19035.05|19035.05|0
1620654670000|2021-05-10 13:51:10|19034.14|19034.14|19034.14|19034.14|19034.14|19034.14|19034.14|19034.14|0
1620654680000|2021-05-10 13:51:20|19033.94|19033.94|19033.94|19033.94|19033.94|19033.94|19033.94|19033.94|0
1620654690000|2021-05-10 13:51:30|19032.33|19032.33|19036.36|19036.36|19036.36|19036.36|19032.33|19032.33|0
1620654700000|2021-05-10 13:51:40|19034.95|19034.95|19034.95|19034.95|19034.95|19034.95|19034.95|19034.95|0
1620654720000|2021-05-10 13:52:00|19035.5|19035.5|19035.5|19035.5|19035.5|19035.5|19035.5|19035.5|0
1620654730000|2021-05-10 13:52:10|19036.01|19036.01|19038.96|19038.96|19038.96|19038.96|19036.01|19036.01|0
1620654740000|2021-05-10 13:52:20|19039.87|19039.87|19041.28|19041.28|19041.28|19041.28|19039.87|19039.87|0
1620654750000|2021-05-10 13:52:30|19041.79|19041.79|19041.87|19041.87|19041.87|19041.87|19040.77|19040.77|0
1620654770000|2021-05-10 13:52:50|19044.29|19044.29|19041.85|19041.85|19044.29|19044.29|19041.85|19041.85|0
1620654800000|2021-05-10 13:53:20|19042.65|19042.65|19042.65|19042.65|19042.65|19042.65|19042.65|19042.65|0
1620654810000|2021-05-10 13:53:30|19043.2|19043.2|19043.2|19043.2|19043.2|19043.2|19043.2|19043.2|0
1620654830000|2021-05-10 13:53:50|19044.11|19044.11|19043.3|19043.3|19044.11|19044.11|19043.3|19043.3|0
1620654840000|2021-05-10 13:54:00|19041.88|19041.88|19041.88|19041.88|19041.88|19041.88|19041.88|19041.88|0
1620654850000|2021-05-10 13:54:10|19042.69|19042.69|19042.69|19042.69|19042.69|19042.69|19042.69|19042.69|0
1620654860000|2021-05-10 13:54:20|19043.5|19043.5|19043.5|19043.5|19043.5|19043.5|19043.5|19043.5|0
1620654870000|2021-05-10 13:54:30|19042.08|19042.08|19044.91|19044.91|19044.91|19044.91|19042.08|19042.08|0
1620654880000|2021-05-10 13:54:40|19043.93|19043.93|19043.93|19043.93|19043.93|19043.93|19043.93|19043.93|0
1620654890000|2021-05-10 13:54:50|19043.13|19043.13|19043.62|19043.62|19043.62|19043.62|19043.13|19043.13|0
1620654900000|2021-05-10 13:55:00|19042.2|19042.2|19041.91|19041.91|19042.2|19042.2|19041.1|19041.1|0
1620654910000|2021-05-10 13:55:10|19042.11|19042.11|19037.03|19037.03|19042.11|19042.11|19036.59|19036.59|0
1620654930000|2021-05-10 13:55:30|19037.54|19037.54|19036.12|19036.12|19037.54|19037.54|19036.12|19036.12|0
1620654950000|2021-05-10 13:55:50|19036.93|19036.93|19038.55|19038.55|19038.55|19038.55|19036.93|19036.93|0
1620654960000|2021-05-10 13:56:00|19037.65|19037.65|19037.65|19037.65|19037.65|19037.65|19037.65|19037.65|0
1620654980000|2021-05-10 13:56:20|19036.74|19036.74|19033.92|19033.92|19036.74|19036.74|19033.92|19033.92|0
1620654990000|2021-05-10 13:56:30|19032.11|19032.11|19029.7|19029.7|19032.11|19032.11|19029.7|19029.7|0
1620655010000|2021-05-10 13:56:50|19030.61|19030.61|19030.61|19030.61|19030.61|19030.61|19030.61|19030.61|0
1620655020000|2021-05-10 13:57:00|19031.1|19031.1|19032.55|19032.55|19032.55|19032.55|19031.1|19031.1|0
1620655030000|2021-05-10 13:57:10|19032.75|19032.75|19035.17|19035.17|19035.17|19035.17|19032.75|19032.75|0
1620655040000|2021-05-10 13:57:20|19035.69|19035.69|19035.69|19035.69|19035.69|19035.69|19035.69|19035.69|0
1620655060000|2021-05-10 13:57:40|19036.59|19036.59|19036.59|19036.59|19036.59|19036.59|19036.59|19036.59|0
1620655080000|2021-05-10 13:58:00|19037.08|19037.08|19037.08|19037.08|19037.08|19037.08|19037.08|19037.08|0
1620655090000|2021-05-10 13:58:10|19038.18|19038.18|19037.15|19037.15|19038.18|19038.18|19037.15|19037.15|0
1620655100000|2021-05-10 13:58:20|19037.96|19037.96|19037.96|19037.96|19037.96|19037.96|19037.96|19037.96|0
1620655120000|2021-05-10 13:58:40|19037.15|19037.15|19037.15|19037.15|19037.15|19037.15|19037.15|19037.15|0
1620655150000|2021-05-10 13:59:10|19036.35|19036.35|19037.33|19037.33|19037.33|19037.33|19036.35|19036.35|0
1620655160000|2021-05-10 13:59:20|19037.77|19037.77|19037.55|19037.55|19037.77|19037.77|19037.55|19037.55|0
1620655200000|2021-05-10 14:00:00|19034.72|19034.72|19033.36|19033.36|19034.72|19034.72|19031.44|19031.44|0
1620655210000|2021-05-10 14:00:10|19035.68|19035.68|19034.78|19034.78|19035.68|19035.68|19034.78|19034.78|0
1620655220000|2021-05-10 14:00:20|19033.36|19033.36|19033.36|19033.36|19033.36|19033.36|19033.36|19033.36|0
1620655230000|2021-05-10 14:00:30|19034.17|19034.17|19033.68|19033.68|19034.17|19034.17|19033.68|19033.68|0
1620655240000|2021-05-10 14:00:40|19034.17|19034.17|19034.68|19034.68|19034.68|19034.68|19034.17|19034.17|0
1620655260000|2021-05-10 14:01:00|19035.49|19035.49|19033.51|19033.51|19036.9|19036.9|19032.96|19032.96|0
1620655270000|2021-05-10 14:01:10|19032.6|19032.6|19032.6|19032.6|19032.6|19032.6|19032.6|19032.6|0
1620655290000|2021-05-10 14:01:30|19033.41|19033.41|19035.34|19035.34|19035.34|19035.34|19033.41|19033.41|0
1620655310000|2021-05-10 14:01:50|19036.95|19036.95|19046.18|19046.18|19046.18|19046.18|19036.95|19036.95|0
1620655320000|2021-05-10 14:02:00|19046.73|19046.73|19046.73|19046.73|19046.73|19046.73|19046.73|19046.73|0
1620655330000|2021-05-10 14:02:10|19048.14|19048.14|19055.83|19055.83|19056.32|19056.32|19048.14|19048.14|0
1620655340000|2021-05-10 14:02:20|19056.32|19056.32|19055.42|19055.42|19056.32|19056.32|19055.42|19055.42|0
1620655350000|2021-05-10 14:02:30|19056.84|19056.84|19057.39|19057.39|19057.39|19057.39|19056.84|19056.84|0
1620655360000|2021-05-10 14:02:40|19056.87|19056.87|19056.87|19056.87|19056.87|19056.87|19056.87|19056.87|0
1620655370000|2021-05-10 14:02:50|19058.49|19058.49|19059.29|19059.29|19059.29|19059.29|19058.49|19058.49|0
1620655380000|2021-05-10 14:03:00|19060.19|19060.19|19061.19|19061.19|19061.19|19061.19|19058.88|19058.88|0
1620655390000|2021-05-10 14:03:10|19061.71|19061.71|19066.32|19066.32|19066.32|19066.32|19061.71|19061.71|0
1620655400000|2021-05-10 14:03:20|19069.02|19069.02|19071.44|19071.44|19071.99|19071.99|19069.02|19069.02|0
1620655410000|2021-05-10 14:03:30|19071.66|19071.66|19072.36|19072.36|19072.36|19072.36|19071.66|19071.66|0
1620655430000|2021-05-10 14:03:50|19073.16|19073.16|19071|19071|19073.16|19073.16|19071|19071|0
1620655450000|2021-05-10 14:04:10|19070.1|19070.1|19070.1|19070.1|19070.1|19070.1|19070.1|19070.1|0
1620655460000|2021-05-10 14:04:20|19070.61|19070.61|19073.73|19073.73|19075.15|19075.15|19070.61|19070.61|0
1620655470000|2021-05-10 14:04:30|19073.24|19073.24|19073.24|19073.24|19073.24|19073.24|19073.24|19073.24|0
1620655480000|2021-05-10 14:04:40|19073.76|19073.76|19073.76|19073.76|19073.76|19073.76|19073.76|19073.76|0
1620655490000|2021-05-10 14:04:50|19072.75|19072.75|19073.9|19073.9|19073.9|19073.9|19072.75|19072.75|0
1620655500000|2021-05-10 14:05:00|19075.31|19075.31|19077.24|19077.24|19077.24|19077.24|19075.31|19075.31|0
1620655510000|2021-05-10 14:05:10|19078.39|19078.39|19079.8|19079.8|19079.8|19079.8|19078.39|19078.39|0
1620655520000|2021-05-10 14:05:20|19081.22|19081.22|19082.02|19082.02|19082.02|19082.02|19081.22|19081.22|0
1620655530000|2021-05-10 14:05:30|19080.41|19080.41|19079.77|19079.77|19080.41|19080.41|19079.26|19079.26|0
1620655540000|2021-05-10 14:05:40|19080.29|19080.29|19080.29|19080.29|19080.29|19080.29|19080.29|19080.29|0
1620655550000|2021-05-10 14:05:50|19080.8|19080.8|19079.68|19079.68|19081.6|19081.6|19078.77|19078.77|0
1620655560000|2021-05-10 14:06:00|19080.23|19080.23|19080.23|19080.23|19080.23|19080.23|19080.23|19080.23|0
1620655570000|2021-05-10 14:06:10|19079.2|19079.2|19079.42|19079.42|19079.42|19079.42|19079.2|19079.2|0
1620655590000|2021-05-10 14:06:30|19080.33|19080.33|19080.33|19080.33|19080.33|19080.33|19080.33|19080.33|0
1620655600000|2021-05-10 14:06:40|19078.52|19078.52|19078.52|19078.52|19078.52|19078.52|19078.52|19078.52|0
1620655630000|2021-05-10 14:07:10|19076.91|19076.91|19061.14|19061.14|19076.91|19076.91|19061.14|19061.14|0
1620655640000|2021-05-10 14:07:20|19060.33|19060.33|19059.31|19059.31|19060.33|19060.33|19059.31|19059.31|0
1620655650000|2021-05-10 14:07:30|19059.82|19059.82|19058.21|19058.21|19059.82|19059.82|19058.21|19058.21|0
1620655680000|2021-05-10 14:08:00|19058.72|19058.72|19057.92|19057.92|19058.72|19058.72|19057.92|19057.92|0
1620655690000|2021-05-10 14:08:10|19060.33|19060.33|19062.38|19062.38|19062.38|19062.38|19060.33|19060.33|0
1620655700000|2021-05-10 14:08:20|19062.16|19062.16|19062.16|19062.16|19062.16|19062.16|19062.16|19062.16|0
1620655710000|2021-05-10 14:08:30|19063.57|19063.57|19063.57|19063.57|19063.57|19063.57|19063.57|19063.57|0
1620655720000|2021-05-10 14:08:40|19064.47|19064.47|19066.6|19066.6|19066.6|19066.6|19064.47|19064.47|0
1620655730000|2021-05-10 14:08:50|19065.7|19065.7|19071.44|19071.44|19071.44|19071.44|19065.7|19065.7|0
1620655740000|2021-05-10 14:09:00|19072.34|19072.34|19071.44|19071.44|19072.34|19072.34|19071.44|19071.44|0
1620655750000|2021-05-10 14:09:10|19071.99|19071.99|19071.58|19071.58|19072.48|19072.48|19071.58|19071.58|0
1620655760000|2021-05-10 14:09:20|19072.73|19072.73|19072.73|19072.73|19072.73|19072.73|19072.73|19072.73|0
1620655770000|2021-05-10 14:09:30|19071.82|19071.82|19071.82|19071.82|19071.82|19071.82|19071.82|19071.82|0
1620655800000|2021-05-10 14:10:00|19072.73|19072.73|19072.73|19072.73|19072.73|19072.73|19072.73|19072.73|0
1620655810000|2021-05-10 14:10:10|19074.34|19074.34|19074.34|19074.34|19074.34|19074.34|19074.34|19074.34|0
1620655820000|2021-05-10 14:10:20|19073.83|19073.83|19073.83|19073.83|19073.83|19073.83|19073.83|19073.83|0
1620655830000|2021-05-10 14:10:30|19074.74|19074.74|19075.26|19075.26|19075.81|19075.81|19074.74|19074.74|0
1620655840000|2021-05-10 14:10:40|19076.87|19076.87|19079.58|19079.58|19079.58|19079.58|19076.87|19076.87|0
1620655850000|2021-05-10 14:10:50|19080.48|19080.48|19084.72|19084.72|19086.14|19086.14|19080.48|19080.48|0
1620655860000|2021-05-10 14:11:00|19085.62|19085.62|19085.62|19085.62|19085.62|19085.62|19084.72|19084.72|0
1620655870000|2021-05-10 14:11:10|19086.17|19086.17|19086.17|19086.17|19086.17|19086.17|19086.17|19086.17|0
1620655880000|2021-05-10 14:11:20|19087.08|19087.08|19090.47|19090.47|19090.67|19090.67|19087.08|19087.08|0
1620655890000|2021-05-10 14:11:30|19091.57|19091.57|19100.36|19100.36|19100.36|19100.36|19091.57|19091.57|0
1620655900000|2021-05-10 14:11:40|19101.46|19101.46|19101.46|19101.46|19101.46|19101.46|19101.46|19101.46|0
1620655910000|2021-05-10 14:11:50|19102.88|19102.88|19102.88|19102.88|19102.88|19102.88|19102.88|19102.88|0
1620655930000|2021-05-10 14:12:10|19103.32|19103.32|19103.32|19103.32|19103.32|19103.32|19103.32|19103.32|0
1620655940000|2021-05-10 14:12:20|19101.91|19101.91|19101.91|19101.91|19101.91|19101.91|19101.39|19101.39|0
1620655950000|2021-05-10 14:12:30|19100.49|19100.49|19098.99|19098.99|19101.41|19101.41|19098.99|19098.99|0
1620655960000|2021-05-10 14:12:40|19098.79|19098.79|19097.48|19097.48|19098.87|19098.87|19097.48|19097.48|0
1620655980000|2021-05-10 14:13:00|19096.93|19096.93|19097.48|19097.48|19097.48|19097.48|19096.93|19096.93|0
1620655990000|2021-05-10 14:13:10|19098.03|19098.03|19098.03|19098.03|19098.84|19098.84|19098.03|19098.03|0
1620656000000|2021-05-10 14:13:20|19097.83|19097.83|19097.83|19097.83|19097.83|19097.83|19097.83|19097.83|0
1620656010000|2021-05-10 14:13:30|19097.28|19097.28|19096.79|19096.79|19097.28|19097.28|19096.79|19096.79|0
1620656050000|2021-05-10 14:14:10|19095.88|19095.88|19095.48|19095.48|19095.88|19095.88|19095.48|19095.48|0
1620656060000|2021-05-10 14:14:20|19094.99|19094.99|19094.99|19094.99|19094.99|19094.99|19094.99|19094.99|0
1620656070000|2021-05-10 14:14:30|19094.48|19094.48|19093.96|19093.96|19094.48|19094.48|19093.96|19093.96|0
1620656080000|2021-05-10 14:14:40|19094.48|19094.48|19092.16|19092.16|19094.48|19094.48|19091.65|19091.65|0
1620656100000|2021-05-10 14:15:00|19090.45|19090.45|19090.45|19090.45|19090.45|19090.45|19090.45|19090.45|0
1620656110000|2021-05-10 14:15:10|19087.11|19087.11|19087.62|19087.62|19087.62|19087.62|19087.11|19087.11|0
1620656130000|2021-05-10 14:15:30|19089.04|19089.04|19089.84|19089.84|19089.84|19089.84|19089.04|19089.04|0
1620656140000|2021-05-10 14:15:40|19091.26|19091.26|19088.43|19088.43|19091.26|19091.26|19088.43|19088.43|0
1620656150000|2021-05-10 14:15:50|19088.92|19088.92|19089.43|19089.43|19089.43|19089.43|19088.92|19088.92|0
1620656160000|2021-05-10 14:16:00|19089.98|19089.98|19089.98|19089.98|19089.98|19089.98|19089.98|19089.98|0
1620656180000|2021-05-10 14:16:20|19090.47|19090.47|19090.47|19090.47|19090.47|19090.47|19090.47|19090.47|0
1620656200000|2021-05-10 14:16:40|19092.08|19092.08|19092.08|19092.08|19092.08|19092.08|19092.08|19092.08|0
1620656220000|2021-05-10 14:17:00|19092.6|19092.6|19092.85|19092.85|19092.85|19092.85|19091.79|19091.79|0
1620656240000|2021-05-10 14:17:20|19092.3|19092.3|19093.91|19093.91|19093.91|19093.91|19092.3|19092.3|0
1620656250000|2021-05-10 14:17:30|19094.94|19094.94|19093.48|19093.48|19094.94|19094.94|19092.96|19092.96|0
1620656270000|2021-05-10 14:17:50|19095.28|19095.28|19094.47|19094.47|19095.28|19095.28|19094.47|19094.47|0
1620656280000|2021-05-10 14:18:00|19095.13|19095.13|19095.13|19095.13|19095.13|19095.13|19095.13|19095.13|0
1620656290000|2021-05-10 14:18:10|19095.65|19095.65|19095.65|19095.65|19096.8|19096.8|19095.65|19095.65|0
1620656320000|2021-05-10 14:18:40|19098.48|19098.48|19104.97|19104.97|19104.97|19104.97|19098.48|19098.48|0
1620656330000|2021-05-10 14:18:50|19104.42|19104.42|19103.52|19103.52|19104.42|19104.42|19103.52|19103.52|0
1620656340000|2021-05-10 14:19:00|19102.97|19102.97|19103.87|19103.87|19103.87|19103.87|19102.97|19102.97|0
1620656360000|2021-05-10 14:19:20|19104.07|19104.07|19104.07|19104.07|19104.07|19104.07|19104.07|19104.07|0
1620656390000|2021-05-10 14:19:50|19102.66|19102.66|19102.66|19102.66|19102.66|19102.66|19102.66|19102.66|0
1620656400000|2021-05-10 14:20:00|19103.17|19103.17|19103.52|19103.52|19104.88|19104.88|19103.17|19103.17|0
1620656420000|2021-05-10 14:20:20|19104.03|19104.03|19107.02|19107.02|19107.02|19107.02|19104.03|19104.03|0
1620656430000|2021-05-10 14:20:30|19107.51|19107.51|19106.61|19106.61|19107.51|19107.51|19105.71|19105.71|0
1620656440000|2021-05-10 14:20:40|19105.71|19105.71|19105.71|19105.71|19105.71|19105.71|19105.71|19105.71|0
1620656450000|2021-05-10 14:20:50|19107.32|19107.32|19108.13|19108.13|19108.13|19108.13|19107.32|19107.32|0
1620656470000|2021-05-10 14:21:10|19107.62|19107.62|19112.18|19112.18|19112.18|19112.18|19107.62|19107.62|0
1620656490000|2021-05-10 14:21:30|19112.98|19112.98|19112.98|19112.98|19112.98|19112.98|19112.98|19112.98|0
1620656500000|2021-05-10 14:21:40|19113.89|19113.89|19113.89|19113.89|19113.89|19113.89|19113.89|19113.89|0
1620656520000|2021-05-10 14:22:00|19114.44|19114.44|19115.72|19115.72|19115.72|19115.72|19114.44|19114.44|0
1620656570000|2021-05-10 14:22:50|19116.27|19116.27|19116.27|19116.27|19116.27|19116.27|19116.27|19116.27|0
1620656580000|2021-05-10 14:23:00|19115.72|19115.72|19117.72|19117.72|19117.72|19117.72|19115.72|19115.72|0
1620656590000|2021-05-10 14:23:10|19117.23|19117.23|19117.23|19117.23|19117.23|19117.23|19117.23|19117.23|0
1620656600000|2021-05-10 14:23:20|19116.32|19116.32|19116.84|19116.84|19116.84|19116.84|19116.32|19116.32|0
1620656610000|2021-05-10 14:23:30|19118.45|19118.45|19117.35|19117.35|19120.35|19120.35|19117.35|19117.35|0
1620656620000|2021-05-10 14:23:40|19115.93|19115.93|19111.48|19111.48|19115.93|19115.93|19111.48|19111.48|0
1620656630000|2021-05-10 14:23:50|19109.67|19109.67|19109.67|19109.67|19109.67|19109.67|19109.67|19109.67|0
1620656650000|2021-05-10 14:24:10|19110.16|19110.16|19110.16|19110.16|19110.16|19110.16|19110.16|19110.16|0
1620656680000|2021-05-10 14:24:40|19109.35|19109.35|19109.38|19109.38|19109.87|19109.87|19109.35|19109.35|0
1620656710000|2021-05-10 14:25:10|19108.83|19108.83|19096.84|19096.84|19108.83|19108.83|19096.84|19096.84|0
1620656720000|2021-05-10 14:25:20|19096.03|19096.03|19096.03|19096.03|19096.03|19096.03|19096.03|19096.03|0
1620656740000|2021-05-10 14:25:40|19095.48|19095.48|19095.68|19095.68|19095.68|19095.68|19094.87|19094.87|0
1620656760000|2021-05-10 14:26:00|19096.48|19096.48|19096.26|19096.26|19096.48|19096.48|19096.26|19096.26|0
1620656770000|2021-05-10 14:26:10|19095.82|19095.82|19096.06|19096.06|19096.06|19096.06|19094.41|19094.41|0
1620656780000|2021-05-10 14:26:20|19096.96|19096.96|19097.37|19097.37|19097.37|19097.37|19096.96|19096.96|0
1620656790000|2021-05-10 14:26:30|19097.88|19097.88|19097.88|19097.88|19097.88|19097.88|19097.88|19097.88|0
1620656800000|2021-05-10 14:26:40|19099.49|19099.49|19099.49|19099.49|19099.49|19099.49|19099.49|19099.49|0
1620656820000|2021-05-10 14:27:00|19100.3|19100.3|19105.75|19105.75|19105.75|19105.75|19100.3|19100.3|0
1620656840000|2021-05-10 14:27:20|19103.95|19103.95|19103.49|19103.49|19104.85|19104.85|19103.49|19103.49|0
1620656870000|2021-05-10 14:27:50|19104.01|19104.01|19104.01|19104.01|19104.01|19104.01|19104.01|19104.01|0
1620656880000|2021-05-10 14:28:00|19102.59|19102.59|19102.59|19102.59|19102.59|19102.59|19102.59|19102.59|0
1620656890000|2021-05-10 14:28:10|19103.1|19103.1|19103.1|19103.1|19103.1|19103.1|19103.1|19103.1|0
1620656910000|2021-05-10 14:28:30|19104.01|19104.01|19104.01|19104.01|19104.01|19104.01|19104.01|19104.01|0
1620656920000|2021-05-10 14:28:40|19104.81|19104.81|19104.81|19104.81|19104.81|19104.81|19104.81|19104.81|0
1620656950000|2021-05-10 14:29:10|19104.01|19104.01|19104.01|19104.01|19104.01|19104.01|19104.01|19104.01|0
1620656960000|2021-05-10 14:29:20|19102.86|19102.86|19102.86|19102.86|19102.86|19102.86|19102.86|19102.86|0
1620656970000|2021-05-10 14:29:30|19102.05|19102.05|19095.33|19095.33|19102.05|19102.05|19095.33|19095.33|0
1620656980000|2021-05-10 14:29:40|19092.5|19092.5|19092.5|19092.5|19092.5|19092.5|19092.5|19092.5|0
1620656990000|2021-05-10 14:29:50|19091.95|19091.95|19091.4|19091.4|19091.95|19091.95|19091.4|19091.4|0
1620657000000|2021-05-10 14:30:00|19090.38|19090.38|19090.38|19090.38|19090.38|19090.38|19090.38|19090.38|0
1620657010000|2021-05-10 14:30:10|19091.19|19091.19|19091.99|19091.99|19091.99|19091.99|19089.57|19089.57|0
1620657020000|2021-05-10 14:30:20|19093.61|19093.61|19094|19094|19094.51|19094.51|19093.61|19093.61|0
1620657030000|2021-05-10 14:30:30|19093.78|19093.78|19093.78|19093.78|19093.78|19093.78|19093.78|19093.78|0
1620657050000|2021-05-10 14:30:50|19092.88|19092.88|19092.88|19092.88|19092.88|19092.88|19092.88|19092.88|0
1620657060000|2021-05-10 14:31:00|19091.57|19091.57|19085.31|19085.31|19091.57|19091.57|19085.31|19085.31|0
1620657070000|2021-05-10 14:31:10|19084.76|19084.76|19082.4|19082.4|19084.76|19084.76|19082.4|19082.4|0
1620657080000|2021-05-10 14:31:20|19081.89|19081.89|19082.4|19082.4|19082.4|19082.4|19081.89|19081.89|0
1620657090000|2021-05-10 14:31:30|19082.8|19082.8|19083.35|19083.35|19083.91|19083.91|19082.8|19082.8|0
1620657100000|2021-05-10 14:31:40|19083.87|19083.87|19085.82|19085.82|19085.82|19085.82|19083.87|19083.87|0
1620657110000|2021-05-10 14:31:50|19089.24|19089.24|19090.05|19090.05|19090.05|19090.05|19089.24|19089.24|0
1620657120000|2021-05-10 14:32:00|19090.85|19090.85|19091.4|19091.4|19091.4|19091.4|19090.85|19090.85|0
1620657130000|2021-05-10 14:32:10|19092.5|19092.5|19092.5|19092.5|19092.5|19092.5|19092.5|19092.5|0
1620657140000|2021-05-10 14:32:20|19091.95|19091.95|19091.95|19091.95|19091.95|19091.95|19091.95|19091.95|0
1620657190000|2021-05-10 14:33:10|19092.76|19092.76|19092.76|19092.76|19092.76|19092.76|19092.76|19092.76|0
1620657200000|2021-05-10 14:33:20|19092.21|19092.21|19092.21|19092.21|19092.21|19092.21|19092.21|19092.21|0
1620657220000|2021-05-10 14:33:40|19093.62|19093.62|19093.11|19093.11|19093.62|19093.62|19093.11|19093.11|0
1620657230000|2021-05-10 14:33:50|19093.62|19093.62|19097.84|19097.84|19097.84|19097.84|19093.62|19093.62|0
1620657250000|2021-05-10 14:34:10|19098.36|19098.36|19103.84|19103.84|19103.84|19103.84|19098.36|19098.36|0
1620657260000|2021-05-10 14:34:20|19104.39|19104.39|19105.49|19105.49|19105.49|19105.49|19104.39|19104.39|0
1620657280000|2021-05-10 14:34:40|19106.01|19106.01|19106.01|19106.01|19106.01|19106.01|19106.01|19106.01|0
1620657290000|2021-05-10 14:34:50|19105.8|19105.8|19105.8|19105.8|19105.8|19105.8|19105.8|19105.8|0
1620657300000|2021-05-10 14:35:00|19105.29|19105.29|19105.29|19105.29|19105.29|19105.29|19105.29|19105.29|0
1620657310000|2021-05-10 14:35:10|19104.78|19104.78|19105.93|19105.93|19105.93|19105.93|19104.78|19104.78|0
1620657320000|2021-05-10 14:35:20|19105.38|19105.38|19102.82|19102.82|19105.38|19105.38|19102.82|19102.82|0
1620657330000|2021-05-10 14:35:30|19101.4|19101.4|19100.89|19100.89|19101.4|19101.4|19100.89|19100.89|0
1620657340000|2021-05-10 14:35:40|19100.34|19100.34|19100.34|19100.34|19100.34|19100.34|19100.34|19100.34|0
1620657350000|2021-05-10 14:35:50|19099.83|19099.83|19099.83|19099.83|19099.83|19099.83|19099.83|19099.83|0
1620657360000|2021-05-10 14:36:00|19099.28|19099.28|19097.86|19097.86|19099.28|19099.28|19097.86|19097.86|0
1620657370000|2021-05-10 14:36:10|19097.31|19097.31|19094.48|19094.48|19097.31|19097.31|19094.48|19094.48|0
1620657380000|2021-05-10 14:36:20|19092.87|19092.87|19089.07|19089.07|19092.87|19092.87|19088.66|19088.66|0
1620657400000|2021-05-10 14:36:40|19092.41|19092.41|19092.41|19092.41|19092.41|19092.41|19092.41|19092.41|0
1620657410000|2021-05-10 14:36:50|19092.61|19092.61|19092.61|19092.61|19092.61|19092.61|19092.61|19092.61|0
1620657420000|2021-05-10 14:37:00|19093.42|19093.42|19094.76|19094.76|19094.76|19094.76|19093.42|19093.42|0
1620657430000|2021-05-10 14:37:10|19094.98|19094.98|19095.02|19095.02|19095.02|19095.02|19094.47|19094.47|0
1620657440000|2021-05-10 14:37:20|19094.47|19094.47|19095.28|19095.28|19095.28|19095.28|19094.47|19094.47|0
1620657450000|2021-05-10 14:37:30|19094.37|19094.37|19094.37|19094.37|19094.37|19094.37|19094.37|19094.37|0
1620657460000|2021-05-10 14:37:40|19093.57|19093.57|19093.57|19093.57|19093.57|19093.57|19093.57|19093.57|0
1620657470000|2021-05-10 14:37:50|19094.37|19094.37|19094.37|19094.37|19094.37|19094.37|19094.37|19094.37|0
1620657480000|2021-05-10 14:38:00|19094.86|19094.86|19094.86|19094.86|19094.86|19094.86|19094.86|19094.86|0
1620657490000|2021-05-10 14:38:10|19095.38|19095.38|19095.38|19095.38|19095.38|19095.38|19095.38|19095.38|0
1620657510000|2021-05-10 14:38:30|19096.18|19096.18|19096.18|19096.18|19096.18|19096.18|19096.18|19096.18|0
1620657520000|2021-05-10 14:38:40|19096.99|19096.99|19096.44|19096.44|19096.99|19096.99|19096.44|19096.44|0
1620657540000|2021-05-10 14:39:00|19097.25|19097.25|19097.25|19097.25|19097.25|19097.25|19097.25|19097.25|0
1620657550000|2021-05-10 14:39:10|19097.76|19097.76|19097.76|19097.76|19097.76|19097.76|19097.76|19097.76|0
1620657560000|2021-05-10 14:39:20|19098.31|19098.31|19099.46|19099.46|19099.67|19099.67|19098.31|19098.31|0
1620657570000|2021-05-10 14:39:30|19103.2|19103.2|19104.3|19104.3|19104.3|19104.3|19102.29|19102.29|0
1620657590000|2021-05-10 14:39:50|19105.11|19105.11|19105.11|19105.11|19105.11|19105.11|19105.11|19105.11|0
1620657610000|2021-05-10 14:40:10|19104.2|19104.2|19103.3|19103.3|19104.2|19104.2|19103.3|19103.3|0
1620657620000|2021-05-10 14:40:20|19102.29|19102.29|19102.29|19102.29|19102.29|19102.29|19102.29|19102.29|0
1620657630000|2021-05-10 14:40:30|19102.84|19102.84|19102.84|19102.84|19102.84|19102.84|19102.84|19102.84|0
1620657640000|2021-05-10 14:40:40|19103.33|19103.33|19103.33|19103.33|19103.33|19103.33|19103.33|19103.33|0
1620657660000|2021-05-10 14:41:00|19101.72|19101.72|19101.21|19101.21|19102.62|19102.62|19101.21|19101.21|0
1620657670000|2021-05-10 14:41:10|19101.76|19101.76|19101.76|19101.76|19101.76|19101.76|19101.76|19101.76|0
1620657680000|2021-05-10 14:41:20|19101.98|19101.98|19101.98|19101.98|19101.98|19101.98|19101.98|19101.98|0
1620657690000|2021-05-10 14:41:30|19102.88|19102.88|19101.98|19101.98|19102.88|19102.88|19101.98|19101.98|0
1620657710000|2021-05-10 14:41:50|19102.49|19102.49|19103|19103|19103|19103|19102.49|19102.49|0
1620657720000|2021-05-10 14:42:00|19103.81|19103.81|19104.32|19104.32|19104.32|19104.32|19103.81|19103.81|0
1620657730000|2021-05-10 14:42:10|19104.87|19104.87|19105.48|19105.48|19105.68|19105.68|19104.87|19104.87|0
1620657740000|2021-05-10 14:42:20|19105.68|19105.68|19105.68|19105.68|19105.68|19105.68|19105.68|19105.68|0
1620657750000|2021-05-10 14:42:30|19107.1|19107.1|19107.1|19107.1|19107.1|19107.1|19107.1|19107.1|0
1620657770000|2021-05-10 14:42:50|19107.65|19107.65|19107.65|19107.65|19107.65|19107.65|19107.65|19107.65|0
1620657790000|2021-05-10 14:43:10|19106.75|19106.75|19107.19|19107.19|19107.19|19107.19|19106.75|19106.75|0
1620657800000|2021-05-10 14:43:20|19107.7|19107.7|19108.29|19108.29|19108.29|19108.29|19107.7|19107.7|0
1620657810000|2021-05-10 14:43:30|19107.31|19107.31|19107.82|19107.82|19107.82|19107.82|19107.31|19107.31|0
1620657830000|2021-05-10 14:43:50|19106.4|19106.4|19106.4|19106.4|19106.4|19106.4|19106.4|19106.4|0
1620657840000|2021-05-10 14:44:00|19105.85|19105.85|19105.85|19105.85|19105.85|19105.85|19105.85|19105.85|0
1620657860000|2021-05-10 14:44:20|19110.1|19110.1|19110.1|19110.1|19111|19111|19110.1|19110.1|0
1620657870000|2021-05-10 14:44:30|19111.2|19111.2|19110.98|19110.98|19111.2|19111.2|19110.98|19110.98|0
1620657880000|2021-05-10 14:44:40|19112|19112|19112|19112|19112|19112|19112|19112|0
1620657890000|2021-05-10 14:44:50|19113.15|19113.15|19113.15|19113.15|19113.15|19113.15|19113.15|19113.15|0
1620657900000|2021-05-10 14:45:00|19108.75|19108.75|19108.75|19108.75|19108.75|19108.75|19108.75|19108.75|0
1620657910000|2021-05-10 14:45:10|19109.65|19109.65|19110.46|19110.46|19110.46|19110.46|19109.65|19109.65|0
1620657920000|2021-05-10 14:45:20|19111.36|19111.36|19112.16|19112.16|19112.16|19112.16|19111.36|19111.36|0
1620657930000|2021-05-10 14:45:30|19111.26|19111.26|19111.26|19111.26|19111.26|19111.26|19111.26|19111.26|0
1620657950000|2021-05-10 14:45:50|19112.73|19112.73|19113.71|19113.71|19113.71|19113.71|19112.73|19112.73|0
1620657960000|2021-05-10 14:46:00|19112.3|19112.3|19112.3|19112.3|19112.3|19112.3|19112.3|19112.3|0
1620657970000|2021-05-10 14:46:10|19112.08|19112.08|19112.08|19112.08|19112.08|19112.08|19112.08|19112.08|0
1620658000000|2021-05-10 14:46:40|19113.18|19113.18|19113.18|19113.18|19113.18|19113.18|19113.18|19113.18|0
1620658020000|2021-05-10 14:47:00|19112.08|19112.08|19112.08|19112.08|19112.08|19112.08|19112.08|19112.08|0
1620658030000|2021-05-10 14:47:10|19111.87|19111.87|19111.45|19111.45|19111.87|19111.87|19111.45|19111.45|0
1620658060000|2021-05-10 14:47:40|19108.62|19108.62|19107.21|19107.21|19108.62|19108.62|19107.21|19107.21|0
1620658070000|2021-05-10 14:47:50|19108.62|19108.62|19108.62|19108.62|19108.62|19108.62|19108.62|19108.62|0
1620658090000|2021-05-10 14:48:10|19107.82|19107.82|19101.93|19101.93|19108.84|19108.84|19101.93|19101.93|0
1620658170000|2021-05-10 14:49:30|19101.49|19101.49|19101.49|19101.49|19101.49|19101.49|19101.49|19101.49|0
1620658180000|2021-05-10 14:49:40|19101.08|19101.08|19101.18|19101.18|19101.18|19101.18|19100.57|19100.57|0
1620658200000|2021-05-10 14:50:00|19100.69|19100.69|19100.2|19100.2|19100.69|19100.69|19100.2|19100.2|0
1620658220000|2021-05-10 14:50:20|19103.03|19103.03|19103.25|19103.25|19103.25|19103.25|19103.03|19103.03|0
1620658230000|2021-05-10 14:50:30|19102.44|19102.44|19104.05|19104.05|19104.05|19104.05|19102.44|19102.44|0
1620658240000|2021-05-10 14:50:40|19103.85|19103.85|19103.85|19103.85|19103.85|19103.85|19103.85|19103.85|0
1620658250000|2021-05-10 14:50:50|19103.34|19103.34|19099|19099|19103.34|19103.34|19099|19099|0
1620658260000|2021-05-10 14:51:00|19098.48|19098.48|19093.58|19093.58|19098.48|19098.48|19093.58|19093.58|0
1620658270000|2021-05-10 14:51:10|19094.09|19094.09|19094.09|19094.09|19094.09|19094.09|19094.09|19094.09|0
1620658280000|2021-05-10 14:51:20|19095.9|19095.9|19098.34|19098.34|19098.34|19098.34|19095.9|19095.9|0
1620658290000|2021-05-10 14:51:30|19097.53|19097.53|19097.53|19097.53|19097.53|19097.53|19097.53|19097.53|0
1620658300000|2021-05-10 14:51:40|19096.12|19096.12|19096.12|19096.12|19096.12|19096.12|19096.12|19096.12|0
1620658310000|2021-05-10 14:51:50|19095.57|19095.57|19098.39|19098.39|19098.39|19098.39|19095.57|19095.57|0
1620658320000|2021-05-10 14:52:00|19099.3|19099.3|19098.39|19098.39|19099.3|19099.3|19098.39|19098.39|0
1620658330000|2021-05-10 14:52:10|19097.49|19097.49|19093.54|19093.54|19097.49|19097.49|19093.54|19093.54|0
1620658340000|2021-05-10 14:52:20|19093.03|19093.03|19092.25|19092.25|19093.03|19093.03|19092.25|19092.25|0
1620658370000|2021-05-10 14:52:50|19092.74|19092.74|19092.74|19092.74|19092.74|19092.74|19092.74|19092.74|0
1620658380000|2021-05-10 14:53:00|19090.32|19090.32|19091.13|19091.13|19091.13|19091.13|19090.32|19090.32|0
1620658390000|2021-05-10 14:53:10|19092.03|19092.03|19086.34|19086.34|19092.03|19092.03|19086.34|19086.34|0
1620658420000|2021-05-10 14:53:40|19086.14|19086.14|19086.14|19086.14|19086.14|19086.14|19086.14|19086.14|0
1620658440000|2021-05-10 14:54:00|19086.34|19086.34|19085.85|19085.85|19086.34|19086.34|19085.85|19085.85|0
1620658500000|2021-05-10 14:55:00|19085.05|19085.05|19086.46|19086.46|19086.46|19086.46|19085.05|19085.05|0
1620658520000|2021-05-10 14:55:20|19086.06|19086.06|19086.06|19086.06|19086.06|19086.06|19086.06|19086.06|0
1620658560000|2021-05-10 14:56:00|19085.51|19085.51|19088.12|19088.12|19088.12|19088.12|19085.51|19085.51|0
1620658570000|2021-05-10 14:56:10|19088.63|19088.63|19089.63|19089.63|19089.63|19089.63|19088.63|19088.63|0
1620658580000|2021-05-10 14:56:20|19090.18|19090.18|19090.73|19090.73|19090.73|19090.73|19090.18|19090.18|0
1620658590000|2021-05-10 14:56:30|19091.76|19091.76|19091.76|19091.76|19091.76|19091.76|19091.76|19091.76|0
1620658610000|2021-05-10 14:56:50|19092.25|19092.25|19092.25|19092.25|19092.25|19092.25|19092.25|19092.25|0
1620658620000|2021-05-10 14:57:00|19093.05|19093.05|19093.05|19093.05|19093.05|19093.05|19093.05|19093.05|0
1620658630000|2021-05-10 14:57:10|19094.47|19094.47|19094.47|19094.47|19094.47|19094.47|19094.47|19094.47|0
1620658640000|2021-05-10 14:57:20|19093.56|19093.56|19093.56|19093.56|19093.56|19093.56|19093.56|19093.56|0
1620658650000|2021-05-10 14:57:30|19092.76|19092.76|19090.28|19090.28|19092.76|19092.76|19090.28|19090.28|0
1620658660000|2021-05-10 14:57:40|19091.43|19091.43|19091.43|19091.43|19091.43|19091.43|19091.43|19091.43|0
1620658670000|2021-05-10 14:57:50|19091.92|19091.92|19091.43|19091.43|19091.92|19091.92|19091.43|19091.43|0
1620658680000|2021-05-10 14:58:00|19092.04|19092.04|19092.04|19092.04|19092.04|19092.04|19092.04|19092.04|0
1620658700000|2021-05-10 14:58:20|19091.84|19091.84|19092.86|19092.86|19092.86|19092.86|19091.84|19091.84|0
1620658720000|2021-05-10 14:58:40|19093.41|19093.41|19093.41|19093.41|19093.41|19093.41|19093.41|19093.41|0
1620658780000|2021-05-10 14:59:40|19094.22|19094.22|19094.53|19094.53|19095.63|19095.63|19094.22|19094.22|0
1620658790000|2021-05-10 14:59:50|19095.08|19095.08|19095.08|19095.08|19095.08|19095.08|19095.08|19095.08|0
1620658800000|2021-05-10 15:00:00|19096.5|19096.5|19093.27|19093.27|19096.5|19096.5|19092.37|19092.37|0
1620658810000|2021-05-10 15:00:10|19094.08|19094.08|19095.47|19095.47|19095.47|19095.47|19094.08|19094.08|0
1620658820000|2021-05-10 15:00:20|19096.55|19096.55|19099.16|19099.16|19099.38|19099.38|19096.55|19096.55|0
1620658830000|2021-05-10 15:00:30|19099.71|19099.71|19098.3|19098.3|19099.71|19099.71|19098.3|19098.3|0
1620658860000|2021-05-10 15:01:00|19098.09|19098.09|19096.04|19096.04|19098.09|19098.09|19096.04|19096.04|0
1620658870000|2021-05-10 15:01:10|19094.63|19094.63|19094.63|19094.63|19094.63|19094.63|19094.63|19094.63|0
1620658880000|2021-05-10 15:01:20|19093.72|19093.72|19093.72|19093.72|19093.72|19093.72|19093.72|19093.72|0
1620658900000|2021-05-10 15:01:40|19092.82|19092.82|19093.72|19093.72|19093.72|19093.72|19092.82|19092.82|0
1620658920000|2021-05-10 15:02:00|19094.63|19094.63|19099.01|19099.01|19099.01|19099.01|19094.63|19094.63|0
1620658930000|2021-05-10 15:02:10|19099.56|19099.56|19100.58|19100.58|19100.58|19100.58|19099.56|19099.56|0
1620658940000|2021-05-10 15:02:20|19099.78|19099.78|19099.78|19099.78|19099.78|19099.78|19099.78|19099.78|0
1620658950000|2021-05-10 15:02:30|19099.27|19099.27|19096.24|19096.24|19099.27|19099.27|19096.24|19096.24|0
1620658980000|2021-05-10 15:03:00|19097.14|19097.14|19096.12|19096.12|19097.14|19097.14|19096.12|19096.12|0
1620659000000|2021-05-10 15:03:20|19096.92|19096.92|19096.92|19096.92|19096.92|19096.92|19096.92|19096.92|0
1620659030000|2021-05-10 15:03:50|19097.43|19097.43|19099.08|19099.08|19099.08|19099.08|19097.43|19097.43|0
1620659040000|2021-05-10 15:04:00|19099.6|19099.6|19099.6|19099.6|19099.6|19099.6|19099.6|19099.6|0
1620659070000|2021-05-10 15:04:30|19098.7|19098.7|19096.09|19096.09|19098.7|19098.7|19095.87|19095.87|0
1620659090000|2021-05-10 15:04:50|19095.28|19095.28|19095.28|19095.28|19095.28|19095.28|19095.28|19095.28|0
1620659100000|2021-05-10 15:05:00|19094.77|19094.77|19095.12|19095.12|19095.67|19095.67|19094.26|19094.26|0
1620659110000|2021-05-10 15:05:10|19095.34|19095.34|19096.24|19096.24|19096.24|19096.24|19095.34|19095.34|0
1620659120000|2021-05-10 15:05:20|19095.73|19095.73|19095.73|19095.73|19095.73|19095.73|19095.73|19095.73|0
1620659150000|2021-05-10 15:05:50|19095.93|19095.93|19095.93|19095.93|19095.93|19095.93|19095.93|19095.93|0
1620659160000|2021-05-10 15:06:00|19095.73|19095.73|19095.73|19095.73|19095.73|19095.73|19095.73|19095.73|0
1620659200000|2021-05-10 15:06:40|19094.83|19094.83|19094.83|19094.83|19094.83|19094.83|19094.83|19094.83|0
1620659240000|2021-05-10 15:07:20|19095.63|19095.63|19096.54|19096.54|19096.54|19096.54|19095.63|19095.63|0
1620659260000|2021-05-10 15:07:40|19096.76|19096.76|19097.31|19097.31|19097.31|19097.31|19096.76|19096.76|0
1620659270000|2021-05-10 15:07:50|19095.89|19095.89|19095.34|19095.34|19095.89|19095.89|19095.34|19095.34|0
1620659280000|2021-05-10 15:08:00|19096.76|19096.76|19096.21|19096.21|19096.76|19096.76|19096.21|19096.21|0
1620659290000|2021-05-10 15:08:10|19095.99|19095.99|19094.63|19094.63|19095.99|19095.99|19094.63|19094.63|0
1620659300000|2021-05-10 15:08:20|19096.04|19096.04|19096.04|19096.04|19096.04|19096.04|19096.04|19096.04|0
1620659320000|2021-05-10 15:08:40|19097.46|19097.46|19097.46|19097.46|19097.46|19097.46|19097.46|19097.46|0
1620659340000|2021-05-10 15:09:00|19098.27|19098.27|19098.27|19098.27|19098.27|19098.27|19098.27|19098.27|0
1620659350000|2021-05-10 15:09:10|19096.85|19096.85|19096.85|19096.85|19096.85|19096.85|19096.85|19096.85|0
1620659360000|2021-05-10 15:09:20|19098.27|19098.27|19098.27|19098.27|19098.27|19098.27|19098.27|19098.27|0
1620659380000|2021-05-10 15:09:40|19098.76|19098.76|19098.27|19098.27|19098.76|19098.76|19098.27|19098.27|0
1620659390000|2021-05-10 15:09:50|19099.42|19099.42|19099.42|19099.42|19099.42|19099.42|19099.42|19099.42|0
1620659420000|2021-05-10 15:10:20|19098.39|19098.39|19098.39|19098.39|19098.39|19098.39|19098.39|19098.39|0
1620659440000|2021-05-10 15:10:40|19097.84|19097.84|19098.65|19098.65|19098.65|19098.65|19097.84|19097.84|0
1620659460000|2021-05-10 15:11:00|19098.85|19098.85|19098.85|19098.85|19098.85|19098.85|19098.85|19098.85|0
1620659490000|2021-05-10 15:11:30|19100|19100|19101.41|19101.41|19101.41|19101.41|19100|19100|0
1620659520000|2021-05-10 15:12:00|19101.96|19101.96|19103.07|19103.07|19103.07|19103.07|19101.96|19101.96|0
1620659560000|2021-05-10 15:12:40|19103.56|19103.56|19103.56|19103.56|19103.56|19103.56|19103.56|19103.56|0
1620659580000|2021-05-10 15:13:00|19104.04|19104.04|19104.04|19104.04|19104.04|19104.04|19104.04|19104.04|0
1620659590000|2021-05-10 15:13:10|19105.46|19105.46|19105.46|19105.46|19105.46|19105.46|19105.46|19105.46|0
1620659600000|2021-05-10 15:13:20|19109.7|19109.7|19107.14|19107.14|19109.7|19109.7|19107.14|19107.14|0
1620659640000|2021-05-10 15:14:00|19106.63|19106.63|19106.63|19106.63|19106.85|19106.85|19106.34|19106.34|0
1620659650000|2021-05-10 15:14:10|19106.12|19106.12|19106.32|19106.32|19106.32|19106.32|19106.12|19106.12|0
1620659670000|2021-05-10 15:14:30|19105.81|19105.81|19106.01|19106.01|19106.01|19106.01|19105.81|19105.81|0
1620659700000|2021-05-10 15:15:00|19104.6|19104.6|19105.6|19105.6|19105.6|19105.6|19104.6|19104.6|0
1620659710000|2021-05-10 15:15:10|19106.12|19106.12|19106.34|19106.34|19107.34|19107.34|19106.12|19106.12|0
1620659760000|2021-05-10 15:16:00|19105.78|19105.78|19105.46|19105.46|19105.78|19105.78|19105.23|19105.23|0
1620659770000|2021-05-10 15:16:10|19105.97|19105.97|19110.66|19110.66|19110.66|19110.66|19105.97|19105.97|0
1620659780000|2021-05-10 15:16:20|19111.17|19111.17|19111.58|19111.58|19112.07|19112.07|19110.68|19110.68|0
1620659790000|2021-05-10 15:16:30|19112.39|19112.39|19113.2|19113.2|19113.2|19113.2|19112.39|19112.39|0
1620659810000|2021-05-10 15:16:50|19112.99|19112.99|19112.99|19112.99|19112.99|19112.99|19112.99|19112.99|0
1620659820000|2021-05-10 15:17:00|19113.51|19113.51|19112.6|19112.6|19113.51|19113.51|19112.6|19112.6|0
1620659830000|2021-05-10 15:17:10|19111.58|19111.58|19115.63|19115.63|19115.63|19115.63|19111.58|19111.58|0
1620659840000|2021-05-10 15:17:20|19116.53|19116.53|19116.53|19116.53|19116.53|19116.53|19116.53|19116.53|0
1620659850000|2021-05-10 15:17:30|19117.44|19117.44|19113.78|19113.78|19119.05|19119.05|19113.39|19113.39|0
1620659860000|2021-05-10 15:17:40|19114.33|19114.33|19114.33|19114.33|19114.33|19114.33|19114.33|19114.33|0
1620659870000|2021-05-10 15:17:50|19111.82|19111.82|19111.82|19111.82|19111.82|19111.82|19111.82|19111.82|0
1620659890000|2021-05-10 15:18:10|19110.21|19110.21|19110.72|19110.72|19110.72|19110.72|19110.21|19110.21|0
1620659900000|2021-05-10 15:18:20|19111.62|19111.62|19114.45|19114.45|19114.45|19114.45|19111.62|19111.62|0
1620659910000|2021-05-10 15:18:30|19114.96|19114.96|19114.96|19114.96|19114.96|19114.96|19114.96|19114.96|0
1620659930000|2021-05-10 15:18:50|19115.45|19115.45|19115.45|19115.45|19115.45|19115.45|19115.45|19115.45|0
1620659940000|2021-05-10 15:19:00|19115.86|19115.86|19117.27|19117.27|19117.27|19117.27|19115.86|19115.86|0
1620659960000|2021-05-10 15:19:20|19117.05|19117.05|19117.05|19117.05|19117.05|19117.05|19117.05|19117.05|0
1620659980000|2021-05-10 15:19:40|19118.2|19118.2|19118.2|19118.2|19118.2|19118.2|19118.2|19118.2|0
1620659990000|2021-05-10 15:19:50|19118.42|19118.42|19118.42|19118.42|19118.42|19118.42|19118.42|19118.42|0
1620660000000|2021-05-10 15:20:00|19118.22|19118.22|19122.45|19122.45|19122.45|19122.45|19118.22|19118.22|0
1620660010000|2021-05-10 15:20:10|19122.23|19122.23|19121.19|19121.19|19123.55|19123.55|19121.19|19121.19|0
1620660020000|2021-05-10 15:20:20|19122.1|19122.1|19122.1|19122.1|19122.1|19122.1|19122.1|19122.1|0
1620660030000|2021-05-10 15:20:30|19122.9|19122.9|19122.9|19122.9|19122.9|19122.9|19122.9|19122.9|0
1620660040000|2021-05-10 15:20:40|19124.32|19124.32|19124.52|19124.52|19124.52|19124.52|19124.32|19124.32|0
1620660050000|2021-05-10 15:20:50|19125.22|19125.22|19122.1|19122.1|19125.22|19125.22|19122.1|19122.1|0
1620660060000|2021-05-10 15:21:00|19119.39|19119.39|19121|19121|19121|19121|19119.39|19119.39|0
1620660070000|2021-05-10 15:21:10|19122.61|19122.61|19123|19123|19123|19123|19121.2|19121.2|0
1620660080000|2021-05-10 15:21:20|19123.91|19123.91|19123.91|19123.91|19123.91|19123.91|19123.91|19123.91|0
1620660090000|2021-05-10 15:21:30|19124.71|19124.71|19128.74|19128.74|19128.74|19128.74|19124.71|19124.71|0
1620660100000|2021-05-10 15:21:40|19128.53|19128.53|19128.53|19128.53|19128.53|19128.53|19128.53|19128.53|0
1620660120000|2021-05-10 15:22:00|19127.63|19127.63|19128.53|19128.53|19128.53|19128.53|19127.63|19127.63|0
1620660130000|2021-05-10 15:22:10|19128.04|19128.04|19127.9|19127.9|19128.04|19128.04|19125.99|19125.99|0
1620660140000|2021-05-10 15:22:20|19126.99|19126.99|19126.99|19126.99|19126.99|19126.99|19126.99|19126.99|0
1620660150000|2021-05-10 15:22:30|19127.4|19127.4|19126.91|19126.91|19127.4|19127.4|19126.91|19126.91|0
1620660170000|2021-05-10 15:22:50|19127.72|19127.72|19128.34|19128.34|19128.34|19128.34|19127.72|19127.72|0
1620660180000|2021-05-10 15:23:00|19129.49|19129.49|19128.62|19128.62|19130.04|19130.04|19128.62|19128.62|0
1620660230000|2021-05-10 15:23:50|19128.11|19128.11|19128.11|19128.11|19128.11|19128.11|19128.11|19128.11|0
1620660240000|2021-05-10 15:24:00|19127.62|19127.62|19127.42|19127.42|19127.62|19127.62|19127.42|19127.42|0
1620660250000|2021-05-10 15:24:10|19127.97|19127.97|19128.17|19128.17|19128.17|19128.17|19127.97|19127.97|0
1620660260000|2021-05-10 15:24:20|19127.37|19127.37|19126.85|19126.85|19127.37|19127.37|19125.75|19125.75|0
1620660280000|2021-05-10 15:24:40|19126.36|19126.36|19126.85|19126.85|19126.85|19126.85|19126.36|19126.36|0
1620660290000|2021-05-10 15:24:50|19127.37|19127.37|19127.37|19127.37|19127.37|19127.37|19127.37|19127.37|0
1620660300000|2021-05-10 15:25:00|19127.59|19127.59|19127.59|19127.59|19127.59|19127.59|19127.59|19127.59|0
1620660310000|2021-05-10 15:25:10|19128.08|19128.08|19126.86|19126.86|19128.57|19128.57|19126.86|19126.86|0
1620660320000|2021-05-10 15:25:20|19127.66|19127.66|19130.64|19130.64|19131.44|19131.44|19127.66|19127.66|0
1620660330000|2021-05-10 15:25:30|19129.22|19129.22|19129.22|19129.22|19129.22|19129.22|19129.22|19129.22|0
1620660340000|2021-05-10 15:25:40|19130.64|19130.64|19130.44|19130.44|19130.99|19130.99|19130.09|19130.09|0
1620660350000|2021-05-10 15:25:50|19129.93|19129.93|19131.24|19131.24|19131.24|19131.24|19129.93|19129.93|0
1620660360000|2021-05-10 15:26:00|19132.14|19132.14|19130.72|19130.72|19132.14|19132.14|19130.72|19130.72|0
1620660390000|2021-05-10 15:26:30|19130.52|19130.52|19130.52|19130.52|19130.52|19130.52|19130.52|19130.52|0
1620660420000|2021-05-10 15:27:00|19129.62|19129.62|19130.02|19130.02|19130.02|19130.02|19129.62|19129.62|0
1620660440000|2021-05-10 15:27:20|19130.83|19130.83|19130.83|19130.83|19130.83|19130.83|19130.83|19130.83|0
1620660470000|2021-05-10 15:27:50|19131.24|19131.24|19128.98|19128.98|19131.24|19131.24|19128.98|19128.98|0
1620660480000|2021-05-10 15:28:00|19129.47|19129.47|19131.27|19131.27|19131.27|19131.27|19129.47|19129.47|0
1620660490000|2021-05-10 15:28:10|19130.37|19130.37|19130.59|19130.59|19131.98|19131.98|19130.37|19130.37|0
1620660500000|2021-05-10 15:28:20|19131.1|19131.1|19132.81|19132.81|19132.81|19132.81|19131.1|19131.1|0
1620660510000|2021-05-10 15:28:30|19132.3|19132.3|19131.89|19131.89|19132.3|19132.3|19131.89|19131.89|0
1620660530000|2021-05-10 15:28:50|19130.99|19130.99|19130.99|19130.99|19130.99|19130.99|19130.99|19130.99|0
1620660540000|2021-05-10 15:29:00|19130.5|19130.5|19128.09|19128.09|19130.5|19130.5|19127.07|19127.07|0
1620660550000|2021-05-10 15:29:10|19126.68|19126.68|19128.64|19128.64|19128.64|19128.64|19126.68|19126.68|0
1620660560000|2021-05-10 15:29:20|19128.44|19128.44|19130.25|19130.25|19130.25|19130.25|19128.44|19128.44|0
1620660570000|2021-05-10 15:29:30|19132.47|19132.47|19130.42|19130.42|19132.47|19132.47|19130.42|19130.42|0
1620660580000|2021-05-10 15:29:40|19130.93|19130.93|19128.64|19128.64|19130.93|19130.93|19128.49|19128.49|0
1620660590000|2021-05-10 15:29:50|19128.84|19128.84|19140.03|19140.03|19144.43|19144.43|19128.84|19128.84|0
1620717300000|2021-05-11 07:15:00|18959.44|18959.44|18949.55|18949.55|18959.44|18959.44|18949.11|18949.11|0
1620717310000|2021-05-11 07:15:10|18951.61|18951.61|18923.97|18923.97|18951.61|18951.61|18923.97|18923.97|0
1620717320000|2021-05-11 07:15:20|18924.58|18924.58|18923.66|18923.66|18924.8|18924.8|18923.66|18923.66|0
1620717330000|2021-05-11 07:15:30|18924.54|18924.54|18925.85|18925.85|18925.85|18925.85|18924.54|18924.54|0
1620717340000|2021-05-11 07:15:40|18927.93|18927.93|18939.55|18939.55|18940.44|18940.44|18927.93|18927.93|0
1620717350000|2021-05-11 07:15:50|18941.97|18941.97|18941.97|18941.97|18941.97|18941.97|18941.97|18941.97|0
1620717360000|2021-05-11 07:16:00|18944.53|18944.53|18948.45|18948.45|18950.87|18950.87|18944.53|18944.53|0
1620717370000|2021-05-11 07:16:10|18946.4|18946.4|18947.52|18947.52|18947.52|18947.52|18945.1|18945.1|0
1620717380000|2021-05-11 07:16:20|18946.71|18946.71|18938.84|18938.84|18946.71|18946.71|18938.84|18938.84|0
1620717390000|2021-05-11 07:16:30|18939.64|18939.64|18938.74|18938.74|18941.26|18941.26|18938.74|18938.74|0
1620717400000|2021-05-11 07:16:40|18941.16|18941.16|18939.55|18939.55|18941.16|18941.16|18939.55|18939.55|0
1620717410000|2021-05-11 07:16:50|18935.96|18935.96|18934.49|18934.49|18935.96|18935.96|18934.49|18934.49|0
1620717420000|2021-05-11 07:17:00|18930.88|18930.88|18930.88|18930.88|18930.88|18930.88|18930.88|18930.88|0
1620717430000|2021-05-11 07:17:10|18930|18930|18924.63|18924.63|18930|18930|18924.63|18924.63|0
1620717440000|2021-05-11 07:17:20|18923.31|18923.31|18923.3|18923.3|18923.31|18923.31|18920.04|18920.04|0
1620717450000|2021-05-11 07:17:30|18923.81|18923.81|18927.42|18927.42|18927.42|18927.42|18923.81|18923.81|0
1620717460000|2021-05-11 07:17:40|18926.61|18926.61|18931.26|18931.26|18931.26|18931.26|18926.61|18926.61|0
1620717470000|2021-05-11 07:17:50|18932.07|18932.07|18927.02|18927.02|18932.07|18932.07|18927.02|18927.02|0
1620717480000|2021-05-11 07:18:00|18928.82|18928.82|18929.56|18929.56|18934.07|18934.07|18928.82|18928.82|0
1620717490000|2021-05-11 07:18:10|18927.51|18927.51|18930.99|18930.99|18930.99|18930.99|18927.51|18927.51|0
1620717500000|2021-05-11 07:18:20|18932.01|18932.01|18933.04|18933.04|18933.04|18933.04|18932.01|18932.01|0
1620717510000|2021-05-11 07:18:30|18933.94|18933.94|18938.85|18938.85|18938.85|18938.85|18933.94|18933.94|0
1620717520000|2021-05-11 07:18:40|18939.66|18939.66|18942.69|18942.69|18943.69|18943.69|18939.66|18939.66|0
1620717530000|2021-05-11 07:18:50|18944.22|18944.22|18955.34|18955.34|18955.34|18955.34|18944.22|18944.22|0
1620717540000|2021-05-11 07:19:00|18955.95|18955.95|18955.05|18955.05|18957.1|18957.1|18955.05|18955.05|0
1620717550000|2021-05-11 07:19:10|18956.58|18956.58|18958.39|18958.39|18958.39|18958.39|18956.58|18956.58|0
1620717570000|2021-05-11 07:19:30|18958.18|18958.18|18958.18|18958.18|18958.18|18958.18|18958.18|18958.18|0
1620717580000|2021-05-11 07:19:40|18958.39|18958.39|18964.13|18964.13|18964.13|18964.13|18958.39|18958.39|0
1620717590000|2021-05-11 07:19:50|18964.62|18964.62|18971.99|18971.99|18971.99|18971.99|18964.62|18964.62|0
1620717600000|2021-05-11 07:20:00|18966.14|18966.14|18961.6|18961.6|18966.14|18966.14|18961.6|18961.6|0
1620717610000|2021-05-11 07:20:10|18962.5|18962.5|18965.41|18965.41|18965.41|18965.41|18962.5|18962.5|0
1620717620000|2021-05-11 07:20:20|18965.19|18965.19|18959.23|18959.23|18965.19|18965.19|18959.23|18959.23|0
1620717630000|2021-05-11 07:20:30|18960.21|18960.21|18959.23|18959.23|18960.21|18960.21|18959.23|18959.23|0
1620717640000|2021-05-11 07:20:40|18957.43|18957.43|18957.43|18957.43|18957.43|18957.43|18957.43|18957.43|0
1620717660000|2021-05-11 07:21:00|18958.22|18958.22|18956.94|18956.94|18961.99|18961.99|18956.94|18956.94|0
1620717670000|2021-05-11 07:21:10|18957.74|18957.74|18959.87|18959.87|18959.87|18959.87|18956.94|18956.94|0
1620717680000|2021-05-11 07:21:20|18958.97|18958.97|18952.24|18952.24|18958.97|18958.97|18952.24|18952.24|0
1620717690000|2021-05-11 07:21:30|18950.2|18950.2|18948.73|18948.73|18950.2|18950.2|18948.73|18948.73|0
1620717700000|2021-05-11 07:21:40|18949.24|18949.24|18943.37|18943.37|18949.24|18949.24|18943.37|18943.37|0
1620717710000|2021-05-11 07:21:50|18941.83|18941.83|18938.86|18938.86|18941.83|18941.83|18938.86|18938.86|0
1620717720000|2021-05-11 07:22:00|18937.06|18937.06|18931.94|18931.94|18937.06|18937.06|18931.94|18931.94|0
1620717730000|2021-05-11 07:22:10|18931.73|18931.73|18932.31|18932.31|18932.31|18932.31|18930.5|18930.5|0
1620717740000|2021-05-11 07:22:20|18934.73|18934.73|18939.05|18939.05|18939.05|18939.05|18934.73|18934.73|0
1620717750000|2021-05-11 07:22:30|18936.34|18936.34|18934.91|18934.91|18936.34|18936.34|18934.91|18934.91|0
1620717760000|2021-05-11 07:22:40|18936.45|18936.45|18932|18932|18936.45|18936.45|18932|18932|0
1620717770000|2021-05-11 07:22:50|18930.35|18930.35|18935.21|18935.21|18935.21|18935.21|18929.72|18929.72|0
1620717780000|2021-05-11 07:23:00|18935.7|18935.7|18932.33|18932.33|18935.7|18935.7|18929.26|18929.26|0
1620717790000|2021-05-11 07:23:10|18936.84|18936.84|18939.46|18939.46|18939.46|18939.46|18936.84|18936.84|0
1620717800000|2021-05-11 07:23:20|18940.26|18940.26|18940.26|18940.26|18940.26|18940.26|18940.26|18940.26|0
1620717810000|2021-05-11 07:23:30|18937.04|18937.04|18938.56|18938.56|18938.56|18938.56|18937.04|18937.04|0
1620717830000|2021-05-11 07:23:50|18935.85|18935.85|18933.39|18933.39|18935.85|18935.85|18933.39|18933.39|0
1620717840000|2021-05-11 07:24:00|18932.88|18932.88|18931.56|18931.56|18932.88|18932.88|18931.56|18931.56|0
1620717850000|2021-05-11 07:24:10|18927.32|18927.32|18923.71|18923.71|18927.32|18927.32|18923.71|18923.71|0
1620717860000|2021-05-11 07:24:20|18922.05|18922.05|18920.51|18920.51|18922.05|18922.05|18917.8|18917.8|0
1620717870000|2021-05-11 07:24:30|18918.09|18918.09|18918.09|18918.09|18918.09|18918.09|18918.09|18918.09|0
1620717880000|2021-05-11 07:24:40|18917.89|18917.89|18917.89|18917.89|18917.89|18917.89|18917.89|18917.89|0
1620717890000|2021-05-11 07:24:50|18917.38|18917.38|18917.38|18917.38|18917.38|18917.38|18917.38|18917.38|0
1620717900000|2021-05-11 07:25:00|18916.57|18916.57|18910.75|18910.75|18916.57|18916.57|18910.75|18910.75|0
1620717910000|2021-05-11 07:25:10|18906.24|18906.24|18898.04|18898.04|18906.24|18906.24|18898.04|18898.04|0
1620717920000|2021-05-11 07:25:20|18898.84|18898.84|18897.86|18897.86|18898.84|18898.84|18895.42|18895.42|0
1620717930000|2021-05-11 07:25:30|18897.37|18897.37|18903.68|18903.68|18904.17|18904.17|18897.37|18897.37|0
1620717940000|2021-05-11 07:25:40|18904.49|18904.49|18904.49|18904.49|18904.49|18904.49|18904.49|18904.49|0
1620717950000|2021-05-11 07:25:50|18903.02|18903.02|18903.33|18903.33|18905.29|18905.29|18903.02|18903.02|0
1620717960000|2021-05-11 07:26:00|18901.92|18901.92|18901.33|18901.33|18901.92|18901.92|18900.31|18900.31|0
1620717980000|2021-05-11 07:26:20|18898.5|18898.5|18895.94|18895.94|18898.5|18898.5|18895.94|18895.94|0
1620717990000|2021-05-11 07:26:30|18896.45|18896.45|18895.35|18895.35|18896.97|18896.97|18894.86|18894.86|0
1620718000000|2021-05-11 07:26:40|18894.86|18894.86|18894.86|18894.86|18894.86|18894.86|18894.86|18894.86|0
1620718010000|2021-05-11 07:26:50|18894.06|18894.06|18894.55|18894.55|18894.55|18894.55|18894.06|18894.06|0
1620718020000|2021-05-11 07:27:00|18892.94|18892.94|18891.15|18891.15|18892.94|18892.94|18891.15|18891.15|0
1620718030000|2021-05-11 07:27:10|18890.95|18890.95|18891.93|18891.93|18891.93|18891.93|18890.95|18890.95|0
1620718040000|2021-05-11 07:27:20|18891.42|18891.42|18891.42|18891.42|18891.42|18891.42|18891.42|18891.42|0
1620718050000|2021-05-11 07:27:30|18891.01|18891.01|18891.01|18891.01|18891.01|18891.01|18891.01|18891.01|0
1620718060000|2021-05-11 07:27:40|18878.65|18878.65|18879.22|18879.22|18879.22|18879.22|18876.39|18876.39|0
1620718070000|2021-05-11 07:27:50|18876.52|18876.52|18874.1|18874.1|18876.52|18876.52|18874.1|18874.1|0
1620718080000|2021-05-11 07:28:00|18873.29|18873.29|18873.29|18873.29|18873.29|18873.29|18873.29|18873.29|0
1620718090000|2021-05-11 07:28:10|18871.76|18871.76|18871.76|18871.76|18871.76|18871.76|18871.76|18871.76|0
1620718100000|2021-05-11 07:28:20|18870.94|18870.94|18872.79|18872.79|18873.77|18873.77|18870.94|18870.94|0
1620718110000|2021-05-11 07:28:30|18874.6|18874.6|18874.6|18874.6|18874.6|18874.6|18874.6|18874.6|0
1620718120000|2021-05-11 07:28:40|18876.01|18876.01|18876.99|18876.99|18876.99|18876.99|18876.01|18876.01|0
1620718130000|2021-05-11 07:28:50|18879.04|18879.04|18877.43|18877.43|18879.04|18879.04|18877.43|18877.43|0
1620718140000|2021-05-11 07:29:00|18872.02|18872.02|18869.76|18869.76|18872.02|18872.02|18869.76|18869.76|0
1620718150000|2021-05-11 07:29:10|18870.25|18870.25|18872.06|18872.06|18872.06|18872.06|18870.25|18870.25|0
1620718170000|2021-05-11 07:29:30|18870.64|18870.64|18865.22|18865.22|18871.66|18871.66|18864.41|18864.41|0
1620718180000|2021-05-11 07:29:40|18866.25|18866.25|18866.25|18866.25|18866.25|18866.25|18866.25|18866.25|0
1620718190000|2021-05-11 07:29:50|18867.05|18867.05|18861.09|18861.09|18867.05|18867.05|18861.09|18861.09|0
1620718200000|2021-05-11 07:30:00|18858.67|18858.67|18856.64|18856.64|18858.67|18858.67|18854.43|18854.43|0
1620718210000|2021-05-11 07:30:10|18853.89|18853.89|18853.08|18853.08|18853.89|18853.89|18853.08|18853.08|0
1620718220000|2021-05-11 07:30:20|18851.47|18851.47|18850.52|18850.52|18853.08|18853.08|18850.52|18850.52|0
1620718230000|2021-05-11 07:30:30|18849.54|18849.54|18855.45|18855.45|18855.45|18855.45|18847.93|18847.93|0
1620718240000|2021-05-11 07:30:40|18857.49|18857.49|18856.69|18856.69|18857.49|18857.49|18856.69|18856.69|0
1620718250000|2021-05-11 07:30:50|18860.02|18860.02|18864.74|18864.74|18867.69|18867.69|18860.02|18860.02|0
1620718260000|2021-05-11 07:31:00|18863.71|18863.71|18863.71|18863.71|18863.71|18863.71|18863.71|18863.71|0
1620718280000|2021-05-11 07:31:20|18862.1|18862.1|18853.53|18853.53|18862.1|18862.1|18851.31|18851.31|0
1620718290000|2021-05-11 07:31:30|18852.12|18852.12|18849.11|18849.11|18852.12|18852.12|18849.11|18849.11|0
1620718300000|2021-05-11 07:31:40|18847.7|18847.7|18846.28|18846.28|18847.7|18847.7|18846.28|18846.28|0
1620718320000|2021-05-11 07:32:00|18845.88|18845.88|18845.88|18845.88|18845.88|18845.88|18845.88|18845.88|0
1620718330000|2021-05-11 07:32:10|18841.87|18841.87|18841.87|18841.87|18841.87|18841.87|18841.87|18841.87|0
1620718340000|2021-05-11 07:32:20|18840.85|18840.85|18840.85|18840.85|18840.85|18840.85|18840.85|18840.85|0
1620718360000|2021-05-11 07:32:40|18839.95|18839.95|18839.95|18839.95|18839.95|18839.95|18839.95|18839.95|0
1620718370000|2021-05-11 07:32:50|18839.05|18839.05|18838.65|18838.65|18839.05|18839.05|18838.24|18838.24|0
1620718380000|2021-05-11 07:33:00|18841.47|18841.47|18841.47|18841.47|18841.47|18841.47|18841.47|18841.47|0
1620718400000|2021-05-11 07:33:20|18840.67|18840.67|18840.63|18840.63|18840.67|18840.67|18840.12|18840.12|0
1620718410000|2021-05-11 07:33:30|18841.14|18841.14|18841.65|18841.65|18843.19|18843.19|18841.14|18841.14|0
1620718420000|2021-05-11 07:33:40|18843.27|18843.27|18844.48|18844.48|18844.48|18844.48|18841.46|18841.46|0
1620718430000|2021-05-11 07:33:50|18845.29|18845.29|18844.31|18844.31|18845.29|18845.29|18844.31|18844.31|0
1620718440000|2021-05-11 07:34:00|18845.96|18845.96|18842.74|18842.74|18845.96|18845.96|18842.74|18842.74|0
1620718450000|2021-05-11 07:34:10|18849.67|18849.67|18846.95|18846.95|18851.28|18851.28|18845.53|18845.53|0
1620718460000|2021-05-11 07:34:20|18846.05|18846.05|18846.05|18846.05|18846.05|18846.05|18846.05|18846.05|0
1620718470000|2021-05-11 07:34:30|18845.56|18845.56|18845.68|18845.68|18845.68|18845.68|18844.14|18844.14|0
1620718480000|2021-05-11 07:34:40|18844.65|18844.65|18842.61|18842.61|18844.65|18844.65|18842.61|18842.61|0
1620718500000|2021-05-11 07:35:00|18842.09|18842.09|18842.09|18842.09|18842.09|18842.09|18842.09|18842.09|0
1620718510000|2021-05-11 07:35:10|18843.9|18843.9|18843.9|18843.9|18843.9|18843.9|18843.9|18843.9|0
1620718520000|2021-05-11 07:35:20|18841.19|18841.19|18844.12|18844.12|18844.12|18844.12|18841.19|18841.19|0
1620718530000|2021-05-11 07:35:30|18845.02|18845.02|18845.12|18845.12|18845.12|18845.12|18844.21|18844.21|0
1620718540000|2021-05-11 07:35:40|18844.21|18844.21|18844.21|18844.21|18844.21|18844.21|18844.21|18844.21|0
1620718550000|2021-05-11 07:35:50|18847.17|18847.17|18846.68|18846.68|18847.17|18847.17|18846.68|18846.68|0
1620718570000|2021-05-11 07:36:10|18844.75|18844.75|18842.62|18842.62|18844.75|18844.75|18842.62|18842.62|0
1620718580000|2021-05-11 07:36:20|18842.83|18842.83|18842.83|18842.83|18842.83|18842.83|18842.83|18842.83|0
1620718590000|2021-05-11 07:36:30|18841.02|18841.02|18832.66|18832.66|18841.02|18841.02|18832.66|18832.66|0
1620718610000|2021-05-11 07:36:50|18833.15|18833.15|18831.61|18831.61|18833.15|18833.15|18831.61|18831.61|0
1620718620000|2021-05-11 07:37:00|18829.81|18829.81|18827.08|18827.08|18830.71|18830.71|18827.08|18827.08|0
1620718650000|2021-05-11 07:37:30|18827.59|18827.59|18826.34|18826.34|18827.59|18827.59|18825.82|18825.82|0
1620718660000|2021-05-11 07:37:40|18825.82|18825.82|18825.82|18825.82|18825.82|18825.82|18825.82|18825.82|0
1620718670000|2021-05-11 07:37:50|18820.17|18820.17|18805.31|18805.31|18820.17|18820.17|18805.31|18805.31|0
1620718680000|2021-05-11 07:38:00|18804.8|18804.8|18803.2|18803.2|18806.21|18806.21|18800.53|18800.53|0
1620718690000|2021-05-11 07:38:10|18802.4|18802.4|18798.15|18798.15|18802.4|18802.4|18798.15|18798.15|0
1620718700000|2021-05-11 07:38:20|18798.64|18798.64|18801.06|18801.06|18801.06|18801.06|18798.64|18798.64|0
1620718720000|2021-05-11 07:38:40|18800.57|18800.57|18795.45|18795.45|18800.57|18800.57|18795.45|18795.45|0
1620718730000|2021-05-11 07:38:50|18794.94|18794.94|18784.76|18784.76|18794.94|18794.94|18784.25|18784.25|0
1620718740000|2021-05-11 07:39:00|18786.3|18786.3|18788.82|18788.82|18788.82|18788.82|18785.99|18785.99|0
1620718750000|2021-05-11 07:39:10|18790.43|18790.43|18790.43|18790.43|18790.43|18790.43|18790.43|18790.43|0
1620718760000|2021-05-11 07:39:20|18788.01|18788.01|18785.57|18785.57|18788.01|18788.01|18785.57|18785.57|0
1620718770000|2021-05-11 07:39:30|18787.37|18787.37|18786.93|18786.93|18787.37|18787.37|18786.93|18786.93|0
1620718780000|2021-05-11 07:39:40|18788.55|18788.55|18793.47|18793.47|18793.47|18793.47|18787.18|18787.18|0
1620718790000|2021-05-11 07:39:50|18791.94|18791.94|18791.94|18791.94|18791.94|18791.94|18791.94|18791.94|0
1620718800000|2021-05-11 07:40:00|18788.5|18788.5|18784.69|18784.69|18788.99|18788.99|18784.18|18784.18|0
1620718810000|2021-05-11 07:40:10|18784.29|18784.29|18782.9|18782.9|18785.31|18785.31|18782.9|18782.9|0
1620718820000|2021-05-11 07:40:20|18783.39|18783.39|18780.69|18780.69|18783.39|18783.39|18780.69|18780.69|0
1620718830000|2021-05-11 07:40:30|18782.49|18782.49|18777.89|18777.89|18782.49|18782.49|18777.89|18777.89|0
1620718840000|2021-05-11 07:40:40|18777.48|18777.48|18772.97|18772.97|18777.48|18777.48|18771.95|18771.95|0
1620718850000|2021-05-11 07:40:50|18774.58|18774.58|18774.58|18774.58|18774.58|18774.58|18774.58|18774.58|0
1620718860000|2021-05-11 07:41:00|18776|18776|18773.66|18773.66|18776.49|18776.49|18773.66|18773.66|0
1620718870000|2021-05-11 07:41:10|18772.25|18772.25|18773.93|18773.93|18776.76|18776.76|18772.25|18772.25|0
1620718900000|2021-05-11 07:41:40|18772.46|18772.46|18757.1|18757.1|18774.34|18774.34|18757.1|18757.1|0
1620718910000|2021-05-11 07:41:50|18756.19|18756.19|18762.27|18762.27|18763.81|18763.81|18756.19|18756.19|0
1620718920000|2021-05-11 07:42:00|18763.3|18763.3|18761.4|18761.4|18765.25|18765.25|18761.4|18761.4|0
1620718930000|2021-05-11 07:42:10|18760.24|18760.24|18756.83|18756.83|18760.24|18760.24|18756.83|18756.83|0
1620718940000|2021-05-11 07:42:20|18756.28|18756.28|18755.07|18755.07|18756.59|18756.59|18753.64|18753.64|0
1620718950000|2021-05-11 07:42:30|18751.46|18751.46|18749.55|18749.55|18751.46|18751.46|18749.55|18749.55|0
1620718960000|2021-05-11 07:42:40|18747.74|18747.74|18747.74|18747.74|18747.74|18747.74|18747.74|18747.74|0
1620718970000|2021-05-11 07:42:50|18746.94|18746.94|18751.04|18751.04|18751.45|18751.45|18746.94|18746.94|0
1620718980000|2021-05-11 07:43:00|18748.21|18748.21|18746.8|18746.8|18752.46|18752.46|18744.75|18744.75|0
1620718990000|2021-05-11 07:43:10|18749.63|18749.63|18746.98|18746.98|18751.24|18751.24|18746.98|18746.98|0
1620719000000|2021-05-11 07:43:20|18746.43|18746.43|18746.98|18746.98|18746.98|18746.98|18746.43|18746.43|0
1620719020000|2021-05-11 07:43:40|18749.81|18749.81|18754.57|18754.57|18754.57|18754.57|18749.81|18749.81|0
1620719030000|2021-05-11 07:43:50|18755.08|18755.08|18756.95|18756.95|18756.95|18756.95|18755.08|18755.08|0
1620719040000|2021-05-11 07:44:00|18757.56|18757.56|18750.38|18750.38|18757.56|18757.56|18750.38|18750.38|0
1620719050000|2021-05-11 07:44:10|18748.85|18748.85|18750.46|18750.46|18750.46|18750.46|18748.85|18748.85|0
1620719060000|2021-05-11 07:44:20|18752.27|18752.27|18751.24|18751.24|18752.27|18752.27|18751.24|18751.24|0
1620719070000|2021-05-11 07:44:30|18747.66|18747.66|18754.02|18754.02|18754.02|18754.02|18745.44|18745.44|0
1620719080000|2021-05-11 07:44:40|18752.61|18752.61|18753.49|18753.49|18753.49|18753.49|18752.61|18752.61|0
1620719100000|2021-05-11 07:45:00|18752.47|18752.47|18751.07|18751.07|18753.49|18753.49|18751.07|18751.07|0
1620719110000|2021-05-11 07:45:10|18751.59|18751.59|18751.59|18751.59|18751.59|18751.59|18751.59|18751.59|0
1620719120000|2021-05-11 07:45:20|18749.14|18749.14|18750.53|18750.53|18752.07|18752.07|18749.14|18749.14|0
1620719130000|2021-05-11 07:45:30|18751.94|18751.94|18754.51|18754.51|18754.51|18754.51|18750.92|18750.92|0
1620719140000|2021-05-11 07:45:40|18755.92|18755.92|18752.96|18752.96|18755.92|18755.92|18752.55|18752.55|0
1620719150000|2021-05-11 07:45:50|18751.98|18751.98|18751.98|18751.98|18751.98|18751.98|18751.98|18751.98|0
1620719170000|2021-05-11 07:46:10|18751.08|18751.08|18751.08|18751.08|18751.08|18751.08|18751.08|18751.08|0
1620719190000|2021-05-11 07:46:30|18747.84|18747.84|18752.06|18752.06|18752.06|18752.06|18747.84|18747.84|0
1620719200000|2021-05-11 07:46:40|18753.04|18753.04|18753.04|18753.04|18753.04|18753.04|18753.04|18753.04|0
1620719210000|2021-05-11 07:46:50|18754.46|18754.46|18752.3|18752.3|18754.46|18754.46|18752.3|18752.3|0
1620719220000|2021-05-11 07:47:00|18751.49|18751.49|18751.49|18751.49|18751.49|18751.49|18751.49|18751.49|0
1620719240000|2021-05-11 07:47:20|18752.9|18752.9|18755.57|18755.57|18755.57|18755.57|18752|18752|0
1620719250000|2021-05-11 07:47:30|18754.54|18754.54|18754.54|18754.54|18756.08|18756.08|18754.54|18754.54|0
1620719270000|2021-05-11 07:47:50|18755.56|18755.56|18756.58|18756.58|18756.58|18756.58|18755.56|18755.56|0
1620719280000|2021-05-11 07:48:00|18755.17|18755.17|18748.45|18748.45|18755.17|18755.17|18746.4|18746.4|0
1620719290000|2021-05-11 07:48:10|18749.87|18749.87|18742.14|18742.14|18749.87|18749.87|18741.63|18741.63|0
1620719300000|2021-05-11 07:48:20|18744.97|18744.97|18752.66|18752.66|18752.66|18752.66|18744.97|18744.97|0
1620719310000|2021-05-11 07:48:30|18750.1|18750.1|18752.82|18752.82|18752.82|18752.82|18750.1|18750.1|0
1620719320000|2021-05-11 07:48:40|18751.29|18751.29|18752.82|18752.82|18752.82|18752.82|18750.78|18750.78|0
1620719330000|2021-05-11 07:48:50|18749.24|18749.24|18750.65|18750.65|18750.65|18750.65|18749.24|18749.24|0
1620719340000|2021-05-11 07:49:00|18750.14|18750.14|18750.65|18750.65|18750.65|18750.65|18750.14|18750.14|0
1620719350000|2021-05-11 07:49:10|18749.63|18749.63|18749.63|18749.63|18749.63|18749.63|18749.63|18749.63|0
1620719360000|2021-05-11 07:49:20|18744.84|18744.84|18738.35|18738.35|18744.84|18744.84|18738.35|18738.35|0
1620719370000|2021-05-11 07:49:30|18740.67|18740.67|18739.25|18739.25|18740.67|18740.67|18739.25|18739.25|0
1620719380000|2021-05-11 07:49:40|18740.15|18740.15|18740.15|18740.15|18740.15|18740.15|18740.15|18740.15|0
1620719400000|2021-05-11 07:50:00|18739.93|18739.93|18740.83|18740.83|18740.83|18740.83|18739.93|18739.93|0
1620719410000|2021-05-11 07:50:10|18739.81|18739.81|18739.81|18739.81|18739.81|18739.81|18739.81|18739.81|0
1620719430000|2021-05-11 07:50:30|18741.22|18741.22|18735.6|18735.6|18741.22|18741.22|18734.07|18734.07|0
1620719450000|2021-05-11 07:50:50|18734.45|18734.45|18735.55|18735.55|18735.55|18735.55|18734.45|18734.45|0
1620719480000|2021-05-11 07:51:20|18735.35|18735.35|18733.94|18733.94|18735.35|18735.35|18733.94|18733.94|0
1620719490000|2021-05-11 07:51:30|18734.34|18734.34|18734.34|18734.34|18734.34|18734.34|18734.34|18734.34|0
1620719500000|2021-05-11 07:51:40|18733.85|18733.85|18733.85|18733.85|18733.85|18733.85|18733.85|18733.85|0
1620719520000|2021-05-11 07:52:00|18736.68|18736.68|18737.78|18737.78|18738.29|18738.29|18736.68|18736.68|0
1620719530000|2021-05-11 07:52:10|18736.88|18736.88|18737.37|18737.37|18737.37|18737.37|18736.88|18736.88|0
1620719550000|2021-05-11 07:52:30|18735.76|18735.76|18735.24|18735.24|18735.76|18735.76|18735.24|18735.24|0
1620719560000|2021-05-11 07:52:40|18739.17|18739.17|18747.43|18747.43|18747.43|18747.43|18739.17|18739.17|0
1620719570000|2021-05-11 07:52:50|18748.58|18748.58|18748.86|18748.86|18752.03|18752.03|18748.58|18748.58|0
1620719580000|2021-05-11 07:53:00|18747.96|18747.96|18747.96|18747.96|18747.96|18747.96|18747.96|18747.96|0
1620719590000|2021-05-11 07:53:10|18747.05|18747.05|18743.81|18743.81|18747.05|18747.05|18743.81|18743.81|0
1620719600000|2021-05-11 07:53:20|18742.39|18742.39|18741.68|18741.68|18742.39|18742.39|18741.68|18741.68|0
1620719610000|2021-05-11 07:53:30|18743.29|18743.29|18743.29|18743.29|18743.29|18743.29|18743.29|18743.29|0
1620719620000|2021-05-11 07:53:40|18742.78|18742.78|18745.73|18745.73|18745.73|18745.73|18742.78|18742.78|0
1620719640000|2021-05-11 07:54:00|18746.54|18746.54|18746.54|18746.54|18746.54|18746.54|18746.54|18746.54|0
1620719650000|2021-05-11 07:54:10|18743.97|18743.97|18743.26|18743.26|18746.02|18746.02|18743.26|18743.26|0
1620719660000|2021-05-11 07:54:20|18743.77|18743.77|18743.26|18743.26|18743.77|18743.77|18743.26|18743.26|0
1620719670000|2021-05-11 07:54:30|18736.95|18736.95|18737.85|18737.85|18737.85|18737.85|18736.95|18736.95|0
1620719680000|2021-05-11 07:54:40|18738.34|18738.34|18741.17|18741.17|18741.17|18741.17|18738.34|18738.34|0
1620719690000|2021-05-11 07:54:50|18742.19|18742.19|18742.19|18742.19|18742.19|18742.19|18742.19|18742.19|0
1620719700000|2021-05-11 07:55:00|18740.65|18740.65|18740.06|18740.06|18740.65|18740.65|18737.5|18737.5|0
1620719710000|2021-05-11 07:55:10|18742.89|18742.89|18745.11|18745.11|18745.11|18745.11|18742.89|18742.89|0
1620719720000|2021-05-11 07:55:20|18741.26|18741.26|18743.06|18743.06|18743.06|18743.06|18741.26|18741.26|0
1620719730000|2021-05-11 07:55:30|18743.87|18743.87|18745.09|18745.09|18745.58|18745.58|18743.14|18743.14|0
1620719740000|2021-05-11 07:55:40|18745.58|18745.58|18746.99|18746.99|18746.99|18746.99|18745.58|18745.58|0
1620719750000|2021-05-11 07:55:50|18746.5|18746.5|18748.84|18748.84|18748.84|18748.84|18746.01|18746.01|0
1620719760000|2021-05-11 07:56:00|18749.25|18749.25|18749.25|18749.25|18749.25|18749.25|18749.25|18749.25|0
1620719770000|2021-05-11 07:56:10|18748.99|18748.99|18748.99|18748.99|18748.99|18748.99|18748.99|18748.99|0
1620719780000|2021-05-11 07:56:20|18750.6|18750.6|18751.41|18751.41|18751.41|18751.41|18750.6|18750.6|0
1620719790000|2021-05-11 07:56:30|18751.61|18751.61|18751.61|18751.61|18751.61|18751.61|18751.61|18751.61|0
1620719800000|2021-05-11 07:56:40|18751.81|18751.81|18760.83|18760.83|18760.83|18760.83|18751.81|18751.81|0
1620719810000|2021-05-11 07:56:50|18765.34|18765.34|18767.56|18767.56|18767.56|18767.56|18765.34|18765.34|0
1620719820000|2021-05-11 07:57:00|18768.22|18768.22|18768.63|18768.63|18768.63|18768.63|18768.22|18768.22|0
1620719840000|2021-05-11 07:57:20|18770.04|18770.04|18771.46|18771.46|18771.46|18771.46|18770.04|18770.04|0
1620719850000|2021-05-11 07:57:30|18770.04|18770.04|18768.25|18768.25|18770.04|18770.04|18768.25|18768.25|0
1620719860000|2021-05-11 07:57:40|18768.69|18768.69|18768.18|18768.18|18768.69|18768.69|18768.18|18768.18|0
1620719870000|2021-05-11 07:57:50|18771.01|18771.01|18770.8|18770.8|18771.01|18771.01|18770.8|18770.8|0
1620719880000|2021-05-11 07:58:00|18771.29|18771.29|18770.31|18770.31|18771.84|18771.84|18770.31|18770.31|0
1620719890000|2021-05-11 07:58:10|18769.79|18769.79|18769.28|18769.28|18769.79|18769.79|18769.28|18769.28|0
1620719900000|2021-05-11 07:58:20|18769.08|18769.08|18765.21|18765.21|18769.08|18769.08|18764.06|18764.06|0
1620719910000|2021-05-11 07:58:30|18764.81|18764.81|18766.71|18766.71|18766.71|18766.71|18764.81|18764.81|0
1620719920000|2021-05-11 07:58:40|18767.48|18767.48|18766.58|18766.58|18767.48|18767.48|18766.58|18766.58|0
1620719940000|2021-05-11 07:59:00|18767.07|18767.07|18766.14|18766.14|18767.56|18767.56|18766.14|18766.14|0
1620719960000|2021-05-11 07:59:20|18767.05|18767.05|18769.36|18769.36|18769.36|18769.36|18767.05|18767.05|0
1620719970000|2021-05-11 07:59:30|18770.51|18770.51|18770.51|18770.51|18770.51|18770.51|18770.51|18770.51|0
1620719980000|2021-05-11 07:59:40|18769.61|18769.61|18775.09|18775.09|18775.09|18775.09|18769.61|18769.61|0
1620719990000|2021-05-11 07:59:50|18775.49|18775.49|18773.97|18773.97|18775.49|18775.49|18773.97|18773.97|0
1620720000000|2021-05-11 08:00:00|18773.46|18773.46|18774.27|18774.27|18774.27|18774.27|18773.46|18773.46|0
1620720010000|2021-05-11 08:00:10|18775.68|18775.68|18775.89|18775.89|18775.89|18775.89|18775.68|18775.68|0
1620720030000|2021-05-11 08:00:30|18775.28|18775.28|18774.38|18774.38|18775.28|18775.28|18774.38|18774.38|0
1620720050000|2021-05-11 08:00:50|18774.89|18774.89|18774.89|18774.89|18774.89|18774.89|18774.89|18774.89|0
1620720060000|2021-05-11 08:01:00|18777.72|18777.72|18771.38|18771.38|18777.72|18777.72|18770.57|18770.57|0
1620720070000|2021-05-11 08:01:10|18770.4|18770.4|18770.4|18770.4|18770.4|18770.4|18770.4|18770.4|0
1620720080000|2021-05-11 08:01:20|18771.2|18771.2|18768.1|18768.1|18771.2|18771.2|18768.1|18768.1|0
1620720090000|2021-05-11 08:01:30|18767.55|18767.55|18767.55|18767.55|18767.55|18767.55|18767.55|18767.55|0
1620720120000|2021-05-11 08:02:00|18766.64|18766.64|18768.45|18768.45|18768.45|18768.45|18766.15|18766.15|0
1620720130000|2021-05-11 08:02:10|18766.64|18766.64|18757.34|18757.34|18766.64|18766.64|18757.34|18757.34|0
1620720140000|2021-05-11 08:02:20|18756.54|18756.54|18754.72|18754.72|18756.54|18756.54|18754.72|18754.72|0
1620720150000|2021-05-11 08:02:30|18753.82|18753.82|18749.06|18749.06|18753.82|18753.82|18749.06|18749.06|0
1620720170000|2021-05-11 08:02:50|18748.04|18748.04|18745.21|18745.21|18748.04|18748.04|18745.21|18745.21|0
1620720180000|2021-05-11 08:03:00|18744.31|18744.31|18744.31|18744.31|18744.31|18744.31|18744.31|18744.31|0
1620720190000|2021-05-11 08:03:10|18743.82|18743.82|18743.82|18743.82|18743.82|18743.82|18743.82|18743.82|0
1620720200000|2021-05-11 08:03:20|18742.21|18742.21|18741.69|18741.69|18742.21|18742.21|18741.69|18741.69|0
1620720210000|2021-05-11 08:03:30|18738.24|18738.24|18737.38|18737.38|18738.24|18738.24|18737.38|18737.38|0
1620720230000|2021-05-11 08:03:50|18736.87|18736.87|18736.87|18736.87|18736.87|18736.87|18736.87|18736.87|0
1620720240000|2021-05-11 08:04:00|18734.3|18734.3|18735.11|18735.11|18735.11|18735.11|18734.3|18734.3|0
1620720250000|2021-05-11 08:04:10|18732.4|18732.4|18714.38|18714.38|18732.61|18732.61|18714.38|18714.38|0
1620720260000|2021-05-11 08:04:20|18711.45|18711.45|18708.89|18708.89|18711.45|18711.45|18708.89|18708.89|0
1620720280000|2021-05-11 08:04:40|18705.95|18705.95|18708.22|18708.22|18708.22|18708.22|18705.95|18705.95|0
1620720290000|2021-05-11 08:04:50|18707.42|18707.42|18696.44|18696.44|18707.42|18707.42|18696.44|18696.44|0
1620720300000|2021-05-11 08:05:00|18697.42|18697.42|18695.08|18695.08|18697.42|18697.42|18694.88|18694.88|0
1620720310000|2021-05-11 08:05:10|18694.18|18694.18|18687.95|18687.95|18694.18|18694.18|18686.41|18686.41|0
1620720320000|2021-05-11 08:05:20|18687.71|18687.71|18685.33|18685.33|18687.71|18687.71|18685.33|18685.33|0
1620720330000|2021-05-11 08:05:30|18681.3|18681.3|18678.46|18678.46|18681.3|18681.3|18677.45|18677.45|0
1620720340000|2021-05-11 08:05:40|18677.95|18677.95|18677.95|18677.95|18677.95|18677.95|18677.95|18677.95|0
1620720360000|2021-05-11 08:06:00|18679.36|18679.36|18675.73|18675.73|18679.36|18679.36|18675.73|18675.73|0
1620720380000|2021-05-11 08:06:20|18677.53|18677.53|18679.07|18679.07|18679.07|18679.07|18677.53|18677.53|0
1620720400000|2021-05-11 08:06:40|18680.05|18680.05|18680.95|18680.95|18680.95|18680.95|18680.05|18680.05|0
1620720420000|2021-05-11 08:07:00|18684.17|18684.17|18685.47|18685.47|18685.47|18685.47|18684.17|18684.17|0
1620720430000|2021-05-11 08:07:10|18685.96|18685.96|18685.95|18685.95|18687.76|18687.76|18685.95|18685.95|0
1620720440000|2021-05-11 08:07:20|18685.44|18685.44|18685.44|18685.44|18685.44|18685.44|18685.44|18685.44|0
1620720480000|2021-05-11 08:08:00|18679.41|18679.41|18677.58|18677.58|18679.41|18679.41|18677.58|18677.58|0
1620720490000|2021-05-11 08:08:10|18679.38|18679.38|18679.9|18679.9|18682.73|18682.73|18679.38|18679.38|0
1620720500000|2021-05-11 08:08:20|18678.09|18678.09|18680.49|18680.49|18680.49|18680.49|18678.09|18678.09|0
1620720510000|2021-05-11 08:08:30|18682.14|18682.14|18685.66|18685.66|18686.17|18686.17|18682.14|18682.14|0
1620720540000|2021-05-11 08:09:00|18684.76|18684.76|18685.37|18685.37|18685.86|18685.86|18684.76|18684.76|0
1620720550000|2021-05-11 08:09:10|18685.98|18685.98|18685.98|18685.98|18685.98|18685.98|18685.98|18685.98|0
1620720580000|2021-05-11 08:09:40|18686.18|18686.18|18691.44|18691.44|18691.44|18691.44|18685.28|18685.28|0
1620720590000|2021-05-11 08:09:50|18691.66|18691.66|18698.12|18698.12|18698.12|18698.12|18691.66|18691.66|0
1620720600000|2021-05-11 08:10:00|18700.54|18700.54|18701.63|18701.63|18701.84|18701.84|18700.54|18700.54|0
1620720620000|2021-05-11 08:10:20|18700.83|18700.83|18700.83|18700.83|18700.83|18700.83|18700.83|18700.83|0
1620720630000|2021-05-11 08:10:30|18699.36|18699.36|18701.32|18701.32|18701.32|18701.32|18699.36|18699.36|0
1620720640000|2021-05-11 08:10:40|18702.12|18702.12|18698.71|18698.71|18702.12|18702.12|18698.71|18698.71|0
1620720650000|2021-05-11 08:10:50|18696.49|18696.49|18700.59|18700.59|18700.59|18700.59|18696.49|18696.49|0
1620720660000|2021-05-11 08:11:00|18699.18|18699.18|18699.18|18699.18|18699.18|18699.18|18699.18|18699.18|0
1620720670000|2021-05-11 08:11:10|18697.38|18697.38|18697.38|18697.38|18697.38|18697.38|18697.38|18697.38|0
1620720680000|2021-05-11 08:11:20|18699.18|18699.18|18699.18|18699.18|18699.18|18699.18|18699.18|18699.18|0
1620720690000|2021-05-11 08:11:30|18703.28|18703.28|18703.28|18703.28|18703.28|18703.28|18703.28|18703.28|0
1620720700000|2021-05-11 08:11:40|18703.77|18703.77|18702.66|18702.66|18703.77|18703.77|18702.66|18702.66|0
1620720730000|2021-05-11 08:12:10|18699.44|18699.44|18698.02|18698.02|18699.44|18699.44|18698.02|18698.02|0
1620720740000|2021-05-11 08:12:20|18697.04|18697.04|18697.04|18697.04|18697.04|18697.04|18697.04|18697.04|0
1620720750000|2021-05-11 08:12:30|18698.66|18698.66|18699.64|18699.64|18699.64|18699.64|18698.66|18698.66|0
1620720760000|2021-05-11 08:12:40|18698.54|18698.54|18698.02|18698.02|18698.54|18698.54|18698.02|18698.02|0
1620720770000|2021-05-11 08:12:50|18695.32|18695.32|18695.32|18695.32|18695.32|18695.32|18695.32|18695.32|0
1620720780000|2021-05-11 08:13:00|18697.12|18697.12|18697.12|18697.12|18697.12|18697.12|18697.12|18697.12|0
1620720820000|2021-05-11 08:13:40|18696.22|18696.22|18696.22|18696.22|18696.22|18696.22|18696.22|18696.22|0
1620720830000|2021-05-11 08:13:50|18693.39|18693.39|18690.97|18690.97|18693.39|18693.39|18690.97|18690.97|0
1620720840000|2021-05-11 08:14:00|18690.07|18690.07|18688.99|18688.99|18690.07|18690.07|18688.09|18688.09|0
1620720860000|2021-05-11 08:14:20|18688.09|18688.09|18689.19|18689.19|18689.19|18689.19|18688.09|18688.09|0
1620720890000|2021-05-11 08:14:50|18689.39|18689.39|18685.54|18685.54|18689.39|18689.39|18685.54|18685.54|0
1620720900000|2021-05-11 08:15:00|18683.74|18683.74|18683.74|18683.74|18683.74|18683.74|18683.74|18683.74|0
1620720910000|2021-05-11 08:15:10|18681.69|18681.69|18667.32|18667.32|18681.69|18681.69|18667.32|18667.32|0
1620720920000|2021-05-11 08:15:20|18666.92|18666.92|18663.11|18663.11|18667.12|18667.12|18663.11|18663.11|0
1620720930000|2021-05-11 08:15:30|18664.01|18664.01|18665.84|18665.84|18665.84|18665.84|18664.01|18664.01|0
1620720940000|2021-05-11 08:15:40|18663.03|18663.03|18659.62|18659.62|18663.03|18663.03|18659.62|18659.62|0
1620720950000|2021-05-11 08:15:50|18658.51|18658.51|18658.51|18658.51|18658.51|18658.51|18658.51|18658.51|0
1620720960000|2021-05-11 08:16:00|18660.13|18660.13|18661.93|18661.93|18661.93|18661.93|18660.13|18660.13|0
1620720970000|2021-05-11 08:16:10|18660.91|18660.91|18664.76|18664.76|18664.76|18664.76|18660.91|18660.91|0
1620720980000|2021-05-11 08:16:20|18665.78|18665.78|18668.34|18668.34|18668.34|18668.34|18665.78|18665.78|0
1620720990000|2021-05-11 08:16:30|18669.95|18669.95|18676.27|18676.27|18676.27|18676.27|18669.95|18669.95|0
1620721000000|2021-05-11 08:16:40|18675.37|18675.37|18673.5|18673.5|18675.37|18675.37|18673.5|18673.5|0
1620721010000|2021-05-11 08:16:50|18672.59|18672.59|18673.5|18673.5|18674.01|18674.01|18672.59|18672.59|0
1620721020000|2021-05-11 08:17:00|18674.4|18674.4|18674.4|18674.4|18674.4|18674.4|18674.4|18674.4|0
1620721030000|2021-05-11 08:17:10|18673.89|18673.89|18673.89|18673.89|18673.89|18673.89|18673.89|18673.89|0
1620721050000|2021-05-11 08:17:30|18674.38|18674.38|18674.38|18674.38|18674.38|18674.38|18674.38|18674.38|0
1620721060000|2021-05-11 08:17:40|18673.89|18673.89|18668.85|18668.85|18674.29|18674.29|18668.85|18668.85|0
1620721080000|2021-05-11 08:18:00|18668.45|18668.45|18671.01|18671.01|18671.52|18671.52|18668.45|18668.45|0
1620721090000|2021-05-11 08:18:10|18670.5|18670.5|18671.01|18671.01|18671.01|18671.01|18670.5|18670.5|0
1620721100000|2021-05-11 08:18:20|18672.03|18672.03|18674.43|18674.43|18674.43|18674.43|18672.03|18672.03|0
1620721110000|2021-05-11 08:18:30|18674.94|18674.94|18674.94|18674.94|18674.94|18674.94|18674.94|18674.94|0
1620721120000|2021-05-11 08:18:40|18677.65|18677.65|18677.65|18677.65|18677.65|18677.65|18677.65|18677.65|0
1620721160000|2021-05-11 08:19:20|18679.26|18679.26|18680.87|18680.87|18680.87|18680.87|18679.26|18679.26|0
1620721170000|2021-05-11 08:19:30|18680.36|18680.36|18680.36|18680.36|18680.36|18680.36|18680.36|18680.36|0
1620721180000|2021-05-11 08:19:40|18682.01|18682.01|18686.8|18686.8|18686.8|18686.8|18682.01|18682.01|0
1620721190000|2021-05-11 08:19:50|18689.36|18689.36|18693.81|18693.81|18693.81|18693.81|18689.36|18689.36|0
1620721220000|2021-05-11 08:20:20|18693.29|18693.29|18693.29|18693.29|18693.29|18693.29|18693.29|18693.29|0
1620721230000|2021-05-11 08:20:30|18694.32|18694.32|18694.83|18694.83|18694.83|18694.83|18694.32|18694.32|0
1620721240000|2021-05-11 08:20:40|18695.85|18695.85|18696.88|18696.88|18696.88|18696.88|18695.85|18695.85|0
1620721260000|2021-05-11 08:21:00|18697.49|18697.49|18697.89|18697.89|18697.89|18697.89|18697.49|18697.49|0
1620721270000|2021-05-11 08:21:10|18698.1|18698.1|18700.31|18700.31|18700.31|18700.31|18698.1|18698.1|0
1620721280000|2021-05-11 08:21:20|18701.12|18701.12|18701.93|18701.93|18701.93|18701.93|18701.12|18701.12|0
1620721290000|2021-05-11 08:21:30|18702.83|18702.83|18702.83|18702.83|18702.83|18702.83|18702.83|18702.83|0
1620721300000|2021-05-11 08:21:40|18704.44|18704.44|18705.42|18705.42|18705.42|18705.42|18704.44|18704.44|0
1620721320000|2021-05-11 08:22:00|18709.67|18709.67|18713.12|18713.12|18713.12|18713.12|18709.67|18709.67|0
1620721340000|2021-05-11 08:22:20|18712.31|18712.31|18713.31|18713.31|18714.93|18714.93|18711.7|18711.7|0
1620721400000|2021-05-11 08:23:20|18714.29|18714.29|18714.29|18714.29|18714.29|18714.29|18714.29|18714.29|0
1620721410000|2021-05-11 08:23:30|18716.15|18716.15|18716.15|18716.15|18716.15|18716.15|18716.15|18716.15|0
1620721430000|2021-05-11 08:23:50|18717.25|18717.25|18716.15|18716.15|18717.25|18717.25|18716.15|18716.15|0
1620721440000|2021-05-11 08:24:00|18715.05|18715.05|18715.05|18715.05|18715.05|18715.05|18715.05|18715.05|0
1620721450000|2021-05-11 08:24:10|18718.27|18718.27|18715.71|18715.71|18718.27|18718.27|18715.71|18715.71|0
1620721460000|2021-05-11 08:24:20|18716.37|18716.37|18716.37|18716.37|18716.37|18716.37|18716.37|18716.37|0
1620721470000|2021-05-11 08:24:30|18715.57|18715.57|18711.86|18711.86|18715.57|18715.57|18711.86|18711.86|0
1620721480000|2021-05-11 08:24:40|18711.35|18711.35|18715.59|18715.59|18715.59|18715.59|18711.35|18711.35|0
1620721500000|2021-05-11 08:25:00|18712.77|18712.77|18713.95|18713.95|18713.95|18713.95|18712.77|18712.77|0
1620721520000|2021-05-11 08:25:20|18715.75|18715.75|18712.97|18712.97|18715.75|18715.75|18712.97|18712.97|0
1620721540000|2021-05-11 08:25:40|18710.55|18710.55|18711.53|18711.53|18711.53|18711.53|18710.55|18710.55|0
1620721570000|2021-05-11 08:26:10|18712.04|18712.04|18720.61|18720.61|18720.61|18720.61|18712.04|18712.04|0
1620721590000|2021-05-11 08:26:30|18719.81|18719.81|18722.74|18722.74|18722.74|18722.74|18719.81|18719.81|0
1620721620000|2021-05-11 08:27:00|18725.57|18725.57|18730.08|18730.08|18730.08|18730.08|18725.57|18725.57|0
1620721680000|2021-05-11 08:28:00|18732.83|18732.83|18734.24|18734.24|18734.24|18734.24|18732.83|18732.83|0
1620721690000|2021-05-11 08:28:10|18734.45|18734.45|18737.28|18737.28|18737.28|18737.28|18734.45|18734.45|0
1620721700000|2021-05-11 08:28:20|18737.79|18737.79|18738.89|18738.89|18739.4|18739.4|18737.79|18737.79|0
1620721710000|2021-05-11 08:28:30|18739.44|18739.44|18742.36|18742.36|18742.36|18742.36|18739.44|18739.44|0
1620721730000|2021-05-11 08:28:50|18740.56|18740.56|18739.02|18739.02|18740.56|18740.56|18739.02|18739.02|0
1620721740000|2021-05-11 08:29:00|18739.83|18739.83|18739.83|18739.83|18739.83|18739.83|18739.83|18739.83|0
1620721780000|2021-05-11 08:29:40|18739.63|18739.63|18738.72|18738.72|18739.63|18739.63|18738.72|18738.72|0
1620721810000|2021-05-11 08:30:10|18737.82|18737.82|18739.87|18739.87|18739.87|18739.87|18737.82|18737.82|0
1620721820000|2021-05-11 08:30:20|18740.38|18740.38|18736.87|18736.87|18740.38|18740.38|18736.35|18736.35|0
1620721830000|2021-05-11 08:30:30|18737.38|18737.38|18739.43|18739.43|18739.43|18739.43|18737.38|18737.38|0
1620721840000|2021-05-11 08:30:40|18737.38|18737.38|18739.28|18739.28|18739.8|18739.8|18737.38|18737.38|0
1620721860000|2021-05-11 08:31:00|18740.19|18740.19|18739.16|18739.16|18740.19|18740.19|18739.16|18739.16|0
1620721870000|2021-05-11 08:31:10|18737.63|18737.63|18736.24|18736.24|18737.63|18737.63|18736.24|18736.24|0
1620721880000|2021-05-11 08:31:20|18737.14|18737.14|18732.9|18732.9|18737.14|18737.14|18732.9|18732.9|0
1620721900000|2021-05-11 08:31:40|18733.39|18733.39|18733.39|18733.39|18733.39|18733.39|18733.39|18733.39|0
1620721910000|2021-05-11 08:31:50|18731.97|18731.97|18730.56|18730.56|18731.97|18731.97|18730.56|18730.56|0
1620721920000|2021-05-11 08:32:00|18731.97|18731.97|18731.97|18731.97|18731.97|18731.97|18731.97|18731.97|0
1620721940000|2021-05-11 08:32:20|18730.95|18730.95|18728.63|18728.63|18730.95|18730.95|18728.63|18728.63|0
1620721950000|2021-05-11 08:32:30|18727.73|18727.73|18725.11|18725.11|18727.73|18727.73|18725.11|18725.11|0
1620721970000|2021-05-11 08:32:50|18724.91|18724.91|18725.89|18725.89|18725.89|18725.89|18724.91|18724.91|0
1620721980000|2021-05-11 08:33:00|18725.08|18725.08|18722.69|18722.69|18725.08|18725.08|18722.69|18722.69|0
1620721990000|2021-05-11 08:33:10|18724.99|18724.99|18724.99|18724.99|18724.99|18724.99|18724.99|18724.99|0
1620722000000|2021-05-11 08:33:20|18725.19|18725.19|18724.38|18724.38|18725.19|18725.19|18724.38|18724.38|0
1620722010000|2021-05-11 08:33:30|18723.4|18723.4|18724.67|18724.67|18724.67|18724.67|18723.2|18723.2|0
1620722020000|2021-05-11 08:33:40|18725.33|18725.33|18718.26|18718.26|18725.33|18725.33|18718.26|18718.26|0
1620722030000|2021-05-11 08:33:50|18719.67|18719.67|18721.09|18721.09|18721.09|18721.09|18719.67|18719.67|0
1620722040000|2021-05-11 08:34:00|18718.87|18718.87|18718.67|18718.67|18718.87|18718.87|18718.67|18718.67|0
1620722050000|2021-05-11 08:34:10|18716.96|18716.96|18716.74|18716.74|18717.76|18717.76|18716.74|18716.74|0
1620722060000|2021-05-11 08:34:20|18716.33|18716.33|18711.14|18711.14|18716.33|18716.33|18710.94|18710.94|0
1620722070000|2021-05-11 08:34:30|18709.81|18709.81|18708.01|18708.01|18709.81|18709.81|18708.01|18708.01|0
1620722090000|2021-05-11 08:34:50|18707.03|18707.03|18703.73|18703.73|18707.03|18707.03|18703.73|18703.73|0
1620722110000|2021-05-11 08:35:10|18705.2|18705.2|18704.71|18704.71|18705.2|18705.2|18704.71|18704.71|0
1620722120000|2021-05-11 08:35:20|18703.68|18703.68|18694.12|18694.12|18703.68|18703.68|18694.12|18694.12|0
1620722140000|2021-05-11 08:35:40|18692.7|18692.7|18692.7|18692.7|18692.91|18692.91|18692.5|18692.5|0
1620722150000|2021-05-11 08:35:50|18694.31|18694.31|18694.52|18694.52|18694.52|18694.52|18694.31|18694.31|0
1620722160000|2021-05-11 08:36:00|18693.49|18693.49|18693.98|18693.98|18693.98|18693.98|18693.49|18693.49|0
1620722170000|2021-05-11 08:36:10|18694.39|18694.39|18694.39|18694.39|18694.39|18694.39|18694.39|18694.39|0
1620722190000|2021-05-11 08:36:30|18693.36|18693.36|18693.36|18693.36|18693.36|18693.36|18693.36|18693.36|0
1620722200000|2021-05-11 08:36:40|18692.46|18692.46|18692.66|18692.66|18692.66|18692.66|18692.46|18692.46|0
1620722210000|2021-05-11 08:36:50|18693.15|18693.15|18692.25|18692.25|18693.15|18693.15|18692.25|18692.25|0
1620722220000|2021-05-11 08:37:00|18693.06|18693.06|18693.06|18693.06|18693.06|18693.06|18693.06|18693.06|0
1620722230000|2021-05-11 08:37:10|18692.25|18692.25|18691.45|18691.45|18692.25|18692.25|18691.45|18691.45|0
1620722240000|2021-05-11 08:37:20|18688.88|18688.88|18688.88|18688.88|18688.88|18688.88|18688.88|18688.88|0
1620722250000|2021-05-11 08:37:30|18690.3|18690.3|18689.27|18689.27|18690.3|18690.3|18689.27|18689.27|0
1620722260000|2021-05-11 08:37:40|18689.07|18689.07|18687.42|18687.42|18689.07|18689.07|18687.42|18687.42|0
1620722270000|2021-05-11 08:37:50|18686.93|18686.93|18686.93|18686.93|18686.93|18686.93|18686.93|18686.93|0
1620722280000|2021-05-11 08:38:00|18686.38|18686.38|18686.87|18686.87|18686.87|18686.87|18686.38|18686.38|0
1620722290000|2021-05-11 08:38:10|18688.68|18688.68|18690.5|18690.5|18690.5|18690.5|18688.68|18688.68|0
1620722310000|2021-05-11 08:38:30|18688.69|18688.69|18688.69|18688.69|18688.69|18688.69|18688.69|18688.69|0
1620722320000|2021-05-11 08:38:40|18689.18|18689.18|18689.99|18689.99|18689.99|18689.99|18689.18|18689.18|0
1620722330000|2021-05-11 08:38:50|18690.48|18690.48|18692.89|18692.89|18692.89|18692.89|18690.48|18690.48|0
1620722340000|2021-05-11 08:39:00|18692.38|18692.38|18690.33|18690.33|18692.38|18692.38|18690.33|18690.33|0
1620722350000|2021-05-11 08:39:10|18687.11|18687.11|18685|18685|18687.11|18687.11|18685|18685|0
1620722360000|2021-05-11 08:39:20|18685.55|18685.55|18685.55|18685.55|18685.55|18685.55|18685.55|18685.55|0
1620722390000|2021-05-11 08:39:50|18686.1|18686.1|18686.5|18686.5|18686.5|18686.5|18686.1|18686.1|0
1620722400000|2021-05-11 08:40:00|18685.6|18685.6|18685.6|18685.6|18685.6|18685.6|18685.6|18685.6|0
1620722410000|2021-05-11 08:40:10|18684.7|18684.7|18684.9|18684.9|18684.9|18684.9|18684.7|18684.7|0
1620722420000|2021-05-11 08:40:20|18683.88|18683.88|18683.88|18683.88|18684.68|18684.68|18683.88|18683.88|0
1620722430000|2021-05-11 08:40:30|18684.78|18684.78|18685.33|18685.33|18685.33|18685.33|18684.78|18684.78|0
1620722460000|2021-05-11 08:41:00|18683.91|18683.91|18686.43|18686.43|18686.43|18686.43|18683.91|18683.91|0
1620722480000|2021-05-11 08:41:20|18687.84|18687.84|18694.38|18694.38|18695.53|18695.53|18687.84|18687.84|0
1620722490000|2021-05-11 08:41:30|18693.57|18693.57|18694.87|18694.87|18695.38|18695.38|18693.57|18693.57|0
1620722500000|2021-05-11 08:41:40|18696.98|18696.98|18696.98|18696.98|18696.98|18696.98|18696.98|18696.98|0
1620722520000|2021-05-11 08:42:00|18697.86|18697.86|18697.86|18697.86|18698.67|18698.67|18697.86|18697.86|0
1620722530000|2021-05-11 08:42:10|18696.71|18696.71|18699.72|18699.72|18699.72|18699.72|18696.71|18696.71|0
1620722540000|2021-05-11 08:42:20|18701.37|18701.37|18704.83|18704.83|18704.83|18704.83|18701.37|18701.37|0
1620722550000|2021-05-11 08:42:30|18705.73|18705.73|18705.07|18705.07|18705.73|18705.73|18705.07|18705.07|0
1620722560000|2021-05-11 08:42:40|18706.05|18706.05|18708.01|18708.01|18708.01|18708.01|18706.05|18706.05|0
1620722570000|2021-05-11 08:42:50|18708.52|18708.52|18715.6|18715.6|18715.6|18715.6|18708.52|18708.52|0
1620722580000|2021-05-11 08:43:00|18716.62|18716.62|18716.62|18716.62|18716.62|18716.62|18716.62|18716.62|0
1620722600000|2021-05-11 08:43:20|18718.16|18718.16|18714.82|18714.82|18718.16|18718.16|18714.82|18714.82|0
1620722630000|2021-05-11 08:43:50|18714.3|18714.3|18714.3|18714.3|18714.3|18714.3|18714.3|18714.3|0
1620722640000|2021-05-11 08:44:00|18713.4|18713.4|18713.4|18713.4|18713.4|18713.4|18713.4|18713.4|0
1620722650000|2021-05-11 08:44:10|18714.21|18714.21|18715.82|18715.82|18715.82|18715.82|18714.21|18714.21|0
1620722660000|2021-05-11 08:44:20|18714.92|18714.92|18716.85|18716.85|18716.85|18716.85|18714.92|18714.92|0
1620722670000|2021-05-11 08:44:30|18716.33|18716.33|18717.14|18717.14|18717.14|18717.14|18716.33|18716.33|0
1620722680000|2021-05-11 08:44:40|18717.95|18717.95|18718.75|18718.75|18718.75|18718.75|18717.95|18717.95|0
1620722690000|2021-05-11 08:44:50|18719.56|18719.56|18722.39|18722.39|18722.39|18722.39|18719.56|18719.56|0
1620722700000|2021-05-11 08:45:00|18723.29|18723.29|18721.48|18721.48|18723.29|18723.29|18721.48|18721.48|0
1620722710000|2021-05-11 08:45:10|18722.29|18722.29|18722.29|18722.29|18722.29|18722.29|18722.29|18722.29|0
1620722720000|2021-05-11 08:45:20|18721.48|18721.48|18721.48|18721.48|18721.48|18721.48|18721.48|18721.48|0
1620722730000|2021-05-11 08:45:30|18722.38|18722.38|18723.48|18723.48|18723.48|18723.48|18722.38|18722.38|0
1620722740000|2021-05-11 08:45:40|18726.19|18726.19|18733.05|18733.05|18733.05|18733.05|18726.19|18726.19|0
1620722750000|2021-05-11 08:45:50|18734.2|18734.2|18734.2|18734.2|18734.2|18734.2|18734.2|18734.2|0
1620722760000|2021-05-11 08:46:00|18736|18736|18735.1|18735.1|18736|18736|18735.1|18735.1|0
1620722770000|2021-05-11 08:46:10|18736.42|18736.42|18746.09|18746.09|18746.09|18746.09|18736.42|18736.42|0
1620722780000|2021-05-11 08:46:20|18747.19|18747.19|18752.97|18752.97|18752.97|18752.97|18747.19|18747.19|0
1620722790000|2021-05-11 08:46:30|18752.48|18752.48|18754.39|18754.39|18754.39|18754.39|18751.82|18751.82|0
1620722810000|2021-05-11 08:46:50|18751.68|18751.68|18751.68|18751.68|18751.68|18751.68|18751.68|18751.68|0
1620722820000|2021-05-11 08:47:00|18753.48|18753.48|18752.46|18752.46|18753.48|18753.48|18752.46|18752.46|0
1620722830000|2021-05-11 08:47:10|18753.27|18753.27|18753.27|18753.27|18753.27|18753.27|18753.27|18753.27|0
1620722850000|2021-05-11 08:47:30|18753.82|18753.82|18753.27|18753.27|18753.82|18753.82|18753.27|18753.27|0
1620722860000|2021-05-11 08:47:40|18754.29|18754.29|18754.29|18754.29|18754.29|18754.29|18754.29|18754.29|0
1620722880000|2021-05-11 08:48:00|18754.78|18754.78|18754.78|18754.78|18754.78|18754.78|18754.78|18754.78|0
1620722890000|2021-05-11 08:48:10|18753.37|18753.37|18752.87|18752.87|18753.77|18753.77|18752.06|18752.06|0
1620722900000|2021-05-11 08:48:20|18753.77|18753.77|18753.77|18753.77|18753.77|18753.77|18753.77|18753.77|0
1620722910000|2021-05-11 08:48:30|18753.26|18753.26|18753.16|18753.16|18754.07|18754.07|18751.36|18751.36|0
1620722930000|2021-05-11 08:48:50|18752.36|18752.36|18755.46|18755.46|18755.46|18755.46|18752.36|18752.36|0
1620722940000|2021-05-11 08:49:00|18755.26|18755.26|18755.26|18755.26|18755.26|18755.26|18755.26|18755.26|0
1620722960000|2021-05-11 08:49:20|18755.06|18755.06|18756.67|18756.67|18756.67|18756.67|18755.06|18755.06|0
1620722970000|2021-05-11 08:49:30|18753.64|18753.64|18755.06|18755.06|18755.06|18755.06|18753.64|18753.64|0
1620722980000|2021-05-11 08:49:40|18754.55|18754.55|18754.55|18754.55|18754.55|18754.55|18754.55|18754.55|0
1620723000000|2021-05-11 08:50:00|18752.13|18752.13|18751.07|18751.07|18752.13|18752.13|18751.07|18751.07|0
1620723010000|2021-05-11 08:50:10|18748.75|18748.75|18751.07|18751.07|18752.36|18752.36|18748.75|18748.75|0
1620723020000|2021-05-11 08:50:20|18752.87|18752.87|18752.87|18752.87|18752.87|18752.87|18752.87|18752.87|0
1620723030000|2021-05-11 08:50:30|18753.75|18753.75|18753.75|18753.75|18753.75|18753.75|18753.75|18753.75|0
1620723040000|2021-05-11 08:50:40|18751.95|18751.95|18751.95|18751.95|18751.95|18751.95|18751.95|18751.95|0
1620723050000|2021-05-11 08:50:50|18750.13|18750.13|18747.42|18747.42|18750.13|18750.13|18747.42|18747.42|0
1620723060000|2021-05-11 08:51:00|18746.51|18746.51|18744.94|18744.94|18746.51|18746.51|18744.94|18744.94|0
1620723070000|2021-05-11 08:51:10|18744.53|18744.53|18744.53|18744.53|18744.53|18744.53|18744.53|18744.53|0
1620723090000|2021-05-11 08:51:30|18743.63|18743.63|18743.41|18743.41|18743.63|18743.63|18742.61|18742.61|0
1620723140000|2021-05-11 08:52:20|18743.9|18743.9|18745.86|18745.86|18745.86|18745.86|18743.9|18743.9|0
1620723150000|2021-05-11 08:52:30|18741.62|18741.62|18742.43|18742.43|18742.43|18742.43|18741.62|18741.62|0
1620723170000|2021-05-11 08:52:50|18743.45|18743.45|18743.45|18743.45|18743.45|18743.45|18743.45|18743.45|0
1620723180000|2021-05-11 08:53:00|18743.01|18743.01|18743.01|18743.01|18743.01|18743.01|18743.01|18743.01|0
1620723190000|2021-05-11 08:53:10|18746.63|18746.63|18746.63|18746.63|18746.63|18746.63|18746.63|18746.63|0
1620723200000|2021-05-11 08:53:20|18747.78|18747.78|18747.29|18747.29|18747.78|18747.78|18747.29|18747.29|0
1620723220000|2021-05-11 08:53:40|18747.49|18747.49|18747.49|18747.49|18747.49|18747.49|18747.49|18747.49|0
1620723230000|2021-05-11 08:53:50|18746.47|18746.47|18743.95|18743.95|18746.47|18746.47|18743.95|18743.95|0
1620723240000|2021-05-11 08:54:00|18742.54|18742.54|18741.22|18741.22|18742.54|18742.54|18741.22|18741.22|0
1620723280000|2021-05-11 08:54:40|18742.12|18742.12|18744.83|18744.83|18744.83|18744.83|18741.92|18741.92|0
1620723320000|2021-05-11 08:55:20|18744.28|18744.28|18742.86|18742.86|18744.28|18744.28|18742.86|18742.86|0
1620723330000|2021-05-11 08:55:30|18743.77|18743.77|18740.04|18740.04|18743.77|18743.77|18740.04|18740.04|0
1620723350000|2021-05-11 08:55:50|18737.21|18737.21|18734.9|18734.9|18737.21|18737.21|18734.35|18734.35|0
1620723360000|2021-05-11 08:56:00|18734.41|18734.41|18734.41|18734.41|18734.41|18734.41|18734.41|18734.41|0
1620723370000|2021-05-11 08:56:10|18735.83|18735.83|18735.31|18735.31|18735.83|18735.83|18735.31|18735.31|0
1620723380000|2021-05-11 08:56:20|18736.22|18736.22|18739.18|18739.18|18739.18|18739.18|18736.22|18736.22|0
1620723390000|2021-05-11 08:56:30|18742.41|18742.41|18742.41|18742.41|18742.41|18742.41|18742.41|18742.41|0
1620723400000|2021-05-11 08:56:40|18742.9|18742.9|18742.9|18742.9|18742.9|18742.9|18742.9|18742.9|0
1620723410000|2021-05-11 08:56:50|18742.41|18742.41|18742.41|18742.41|18742.41|18742.41|18742.41|18742.41|0
1620723420000|2021-05-11 08:57:00|18740.99|18740.99|18739.4|18739.4|18740.99|18740.99|18739.4|18739.4|0
1620723430000|2021-05-11 08:57:10|18740.01|18740.01|18745.87|18745.87|18745.87|18745.87|18740.01|18740.01|0
1620723440000|2021-05-11 08:57:20|18746.15|18746.15|18751.41|18751.41|18751.41|18751.41|18746.15|18746.15|0
1620723450000|2021-05-11 08:57:30|18752.83|18752.83|18752.83|18752.83|18752.83|18752.83|18752.83|18752.83|0
1620723460000|2021-05-11 08:57:40|18754.24|18754.24|18754.24|18754.24|18754.24|18754.24|18754.24|18754.24|0
1620723470000|2021-05-11 08:57:50|18755.66|18755.66|18756.26|18756.26|18756.26|18756.26|18755.66|18755.66|0
1620723480000|2021-05-11 08:58:00|18754.85|18754.85|18754.85|18754.85|18754.85|18754.85|18754.85|18754.85|0
1620723510000|2021-05-11 08:58:30|18756.26|18756.26|18762.58|18762.58|18762.58|18762.58|18756.26|18756.26|0
1620723530000|2021-05-11 08:58:50|18761.17|18761.17|18761.17|18761.17|18761.17|18761.17|18761.17|18761.17|0
1620723550000|2021-05-11 08:59:10|18763.99|18763.99|18763.99|18763.99|18763.99|18763.99|18763.99|18763.99|0
1620723560000|2021-05-11 08:59:20|18765.41|18765.41|18765.41|18765.41|18765.41|18765.41|18765.41|18765.41|0
1620723580000|2021-05-11 08:59:40|18767.21|18767.21|18768.83|18768.83|18768.83|18768.83|18767.21|18767.21|0
1620723590000|2021-05-11 08:59:50|18769.32|18769.32|18769.32|18769.32|18769.32|18769.32|18769.32|18769.32|0
1620723610000|2021-05-11 09:00:10|18770.22|18770.22|18770.44|18770.44|18770.44|18770.44|18770.22|18770.22|0
1620723630000|2021-05-11 09:00:30|18771.24|18771.24|18772.66|18772.66|18772.66|18772.66|18771.24|18771.24|0
1620723640000|2021-05-11 09:00:40|18774.27|18774.27|18777.02|18777.02|18777.02|18777.02|18774.27|18774.27|0
1620723650000|2021-05-11 09:00:50|18779.85|18779.85|18780.68|18780.68|18780.68|18780.68|18779.85|18779.85|0
1620723660000|2021-05-11 09:01:00|18781.58|18781.58|18783.54|18783.54|18783.54|18783.54|18781.58|18781.58|0
1620723720000|2021-05-11 09:02:00|18781.93|18781.93|18787.2|18787.2|18787.2|18787.2|18781.93|18781.93|0
1620723750000|2021-05-11 09:02:30|18787.69|18787.69|18787.69|18787.69|18787.69|18787.69|18787.69|18787.69|0
1620723770000|2021-05-11 09:02:50|18788.67|18788.67|18788.67|18788.67|18788.67|18788.67|18788.67|18788.67|0
1620723780000|2021-05-11 09:03:00|18789.11|18789.11|18789.6|18789.6|18789.6|18789.6|18789.11|18789.11|0
1620723790000|2021-05-11 09:03:10|18790.15|18790.15|18792.78|18792.78|18792.78|18792.78|18790.15|18790.15|0
1620723800000|2021-05-11 09:03:20|18792.29|18792.29|18796.53|18796.53|18796.53|18796.53|18792.29|18792.29|0
1620723810000|2021-05-11 09:03:30|18796.04|18796.04|18799.71|18799.71|18799.71|18799.71|18795.55|18795.55|0
1620723820000|2021-05-11 09:03:40|18799.93|18799.93|18799.93|18799.93|18799.93|18799.93|18799.93|18799.93|0
1620723830000|2021-05-11 09:03:50|18801.35|18801.35|18801.35|18801.35|18801.35|18801.35|18801.35|18801.35|0
1620723840000|2021-05-11 09:04:00|18803.15|18803.15|18803.15|18803.15|18803.15|18803.15|18803.15|18803.15|0
1620723860000|2021-05-11 09:04:20|18804.96|18804.96|18809.32|18809.32|18809.32|18809.32|18804.96|18804.96|0
1620723870000|2021-05-11 09:04:30|18810.74|18810.74|18810.74|18810.74|18810.74|18810.74|18810.74|18810.74|0
1620723880000|2021-05-11 09:04:40|18811.72|18811.72|18811.72|18811.72|18811.72|18811.72|18811.72|18811.72|0
1620723890000|2021-05-11 09:04:50|18813.92|18813.92|18816.62|18816.62|18816.62|18816.62|18813.92|18813.92|0
1620723900000|2021-05-11 09:05:00|18818.67|18818.67|18828.21|18828.21|18828.21|18828.21|18818.67|18818.67|0
1620723910000|2021-05-11 09:05:10|18827.31|18827.31|18826.49|18826.49|18827.31|18827.31|18826.49|18826.49|0
1620723930000|2021-05-11 09:05:30|18824.69|18824.69|18828.92|18828.92|18828.92|18828.92|18823.27|18823.27|0
1620723940000|2021-05-11 09:05:40|18831.23|18831.23|18831.23|18831.23|18831.23|18831.23|18831.23|18831.23|0
1620723950000|2021-05-11 09:05:50|18831.72|18831.72|18833.19|18833.19|18833.19|18833.19|18831.72|18831.72|0
1620723960000|2021-05-11 09:06:00|18833.74|18833.74|18833.74|18833.74|18833.74|18833.74|18833.74|18833.74|0
1620723990000|2021-05-11 09:06:30|18834.26|18834.26|18834.77|18834.77|18834.77|18834.77|18834.26|18834.26|0
1620724000000|2021-05-11 09:06:40|18835.21|18835.21|18835.21|18835.21|18835.21|18835.21|18835.21|18835.21|0
1620724020000|2021-05-11 09:07:00|18835.43|18835.43|18831.7|18831.7|18835.43|18835.43|18831.7|18831.7|0
1620724050000|2021-05-11 09:07:30|18833.01|18833.01|18837.5|18837.5|18837.5|18837.5|18833.01|18833.01|0
1620724070000|2021-05-11 09:07:50|18836.48|18836.48|18836.48|18836.48|18836.48|18836.48|18836.48|18836.48|0
1620724100000|2021-05-11 09:08:20|18828.27|18828.27|18827.86|18827.86|18828.27|18828.27|18827.86|18827.86|0
1620724110000|2021-05-11 09:08:30|18825.04|18825.04|18825.04|18825.04|18825.04|18825.04|18825.04|18825.04|0
1620724120000|2021-05-11 09:08:40|18823.62|18823.62|18823.62|18823.62|18823.62|18823.62|18823.62|18823.62|0
1620724130000|2021-05-11 09:08:50|18821.82|18821.82|18816.62|18816.62|18821.82|18821.82|18815.81|18815.81|0
1620724150000|2021-05-11 09:09:10|18816.41|18816.41|18816.41|18816.41|18816.41|18816.41|18816.41|18816.41|0
1620724160000|2021-05-11 09:09:20|18816.21|18816.21|18816.01|18816.01|18816.21|18816.21|18816.01|18816.01|0
1620724170000|2021-05-11 09:09:30|18816.41|18816.41|18816.41|18816.41|18816.41|18816.41|18816.41|18816.41|0
1620724180000|2021-05-11 09:09:40|18815.31|18815.31|18815.31|18815.31|18815.31|18815.31|18815.31|18815.31|0
1620724190000|2021-05-11 09:09:50|18816.22|18816.22|18817.39|18817.39|18818.42|18818.42|18816.22|18816.22|0
1620724200000|2021-05-11 09:10:00|18818.29|18818.29|18818.29|18818.29|18818.29|18818.29|18818.29|18818.29|0
1620724220000|2021-05-11 09:10:20|18819.91|18819.91|18819.91|18819.91|18819.91|18819.91|18819.91|18819.91|0
1620724230000|2021-05-11 09:10:30|18818.29|18818.29|18816.84|18816.84|18818.29|18818.29|18815.03|18815.03|0
1620724240000|2021-05-11 09:10:40|18815.94|18815.94|18817.35|18817.35|18818.76|18818.76|18815.94|18815.94|0
1620724250000|2021-05-11 09:10:50|18814.52|18814.52|18811.69|18811.69|18814.52|18814.52|18811.69|18811.69|0
1620724260000|2021-05-11 09:11:00|18812.2|18812.2|18811.3|18811.3|18812.2|18812.2|18811.3|18811.3|0
1620724290000|2021-05-11 09:11:30|18816.96|18816.96|18817.45|18817.45|18817.45|18817.45|18816.96|18816.96|0
1620724310000|2021-05-11 09:11:50|18817.94|18817.94|18817.94|18817.94|18817.94|18817.94|18817.94|18817.94|0
1620724320000|2021-05-11 09:12:00|18818.45|18818.45|18816.62|18816.62|18818.45|18818.45|18816.62|18816.62|0
1620724330000|2021-05-11 09:12:10|18818.09|18818.09|18818.09|18818.09|18818.09|18818.09|18818.09|18818.09|0
1620724350000|2021-05-11 09:12:30|18817.54|18817.54|18816.99|18816.99|18817.54|18817.54|18816.99|18816.99|0
1620724360000|2021-05-11 09:12:40|18816.48|18816.48|18814.67|18814.67|18816.48|18816.48|18814.67|18814.67|0
1620724380000|2021-05-11 09:13:00|18813.69|18813.69|18811.85|18811.85|18815.65|18815.65|18811.85|18811.85|0
1620724390000|2021-05-11 09:13:10|18810.23|18810.23|18809.98|18809.98|18810.23|18810.23|18809.43|18809.43|0
1620724410000|2021-05-11 09:13:30|18808.56|18808.56|18808.56|18808.56|18808.56|18808.56|18808.56|18808.56|0
1620724420000|2021-05-11 09:13:40|18807.15|18807.15|18807.15|18807.15|18807.15|18807.15|18807.15|18807.15|0
1620724440000|2021-05-11 09:14:00|18807.95|18807.95|18807.95|18807.95|18807.95|18807.95|18807.95|18807.95|0
1620724470000|2021-05-11 09:14:30|18807.73|18807.73|18807.73|18807.73|18807.73|18807.73|18807.73|18807.73|0
1620724480000|2021-05-11 09:14:40|18807.33|18807.33|18806.52|18806.52|18807.33|18807.33|18806.52|18806.52|0
1620724490000|2021-05-11 09:14:50|18805.11|18805.11|18804.7|18804.7|18805.11|18805.11|18804.7|18804.7|0
1620724500000|2021-05-11 09:15:00|18802.9|18802.9|18793.28|18793.28|18802.9|18802.9|18793.28|18793.28|0
1620724510000|2021-05-11 09:15:10|18791.08|18791.08|18789.61|18789.61|18791.08|18791.08|18789.61|18789.61|0
1620724520000|2021-05-11 09:15:20|18788.7|18788.7|18788.7|18788.7|18788.7|18788.7|18788.7|18788.7|0
1620724530000|2021-05-11 09:15:30|18789.68|18789.68|18789.68|18789.68|18789.68|18789.68|18789.68|18789.68|0
1620724560000|2021-05-11 09:16:00|18787.88|18787.88|18788.28|18788.28|18788.28|18788.28|18787.88|18787.88|0
1620724570000|2021-05-11 09:16:10|18788.49|18788.49|18791.19|18791.19|18791.19|18791.19|18788.49|18788.49|0
1620724580000|2021-05-11 09:16:20|18792.29|18792.29|18795.56|18795.56|18795.56|18795.56|18792.29|18792.29|0
1620724590000|2021-05-11 09:16:30|18794.15|18794.15|18794.15|18794.15|18794.15|18794.15|18794.15|18794.15|0
1620724600000|2021-05-11 09:16:40|18792.1|18792.1|18792.1|18792.1|18792.1|18792.1|18792.1|18792.1|0
1620724630000|2021-05-11 09:17:10|18793|18793|18792.1|18792.1|18793|18793|18792.1|18792.1|0
1620724640000|2021-05-11 09:17:20|18791.2|18791.2|18791.2|18791.2|18791.2|18791.2|18791.2|18791.2|0
1620724660000|2021-05-11 09:17:40|18792.22|18792.22|18799.37|18799.37|18799.37|18799.37|18791.71|18791.71|0
1620724670000|2021-05-11 09:17:50|18798.88|18798.88|18798.88|18798.88|18798.88|18798.88|18798.88|18798.88|0
1620724680000|2021-05-11 09:18:00|18801.3|18801.3|18801.3|18801.3|18801.3|18801.3|18801.3|18801.3|0
1620724690000|2021-05-11 09:18:10|18797.96|18797.96|18794.71|18794.71|18797.96|18797.96|18794.71|18794.71|0
1620724720000|2021-05-11 09:18:40|18795.23|18795.23|18793.81|18793.81|18795.23|18795.23|18793.81|18793.81|0
1620724740000|2021-05-11 09:19:00|18794.42|18794.42|18795.41|18795.41|18795.41|18795.41|18794.42|18794.42|0
1620724760000|2021-05-11 09:19:20|18794.86|18794.86|18794.86|18794.86|18794.86|18794.86|18794.86|18794.86|0
1620724770000|2021-05-11 09:19:30|18793.06|18793.06|18792.15|18792.15|18793.06|18793.06|18792.15|18792.15|0
1620724780000|2021-05-11 09:19:40|18791.95|18791.95|18791.95|18791.95|18791.95|18791.95|18791.95|18791.95|0
1620724800000|2021-05-11 09:20:00|18791.05|18791.05|18791.05|18791.05|18791.05|18791.05|18791.05|18791.05|0
1620724820000|2021-05-11 09:20:20|18789.63|18789.63|18789.63|18789.63|18789.63|18789.63|18789.63|18789.63|0
1620724830000|2021-05-11 09:20:30|18788.22|18788.22|18788.22|18788.22|18788.22|18788.22|18788.22|18788.22|0
1620724840000|2021-05-11 09:20:40|18786.17|18786.17|18786.17|18786.17|18786.17|18786.17|18786.17|18786.17|0
1620724880000|2021-05-11 09:21:20|18785.77|18785.77|18785.77|18785.77|18785.77|18785.77|18785.77|18785.77|0
1620724890000|2021-05-11 09:21:30|18786.57|18786.57|18786.57|18786.57|18786.57|18786.57|18786.57|18786.57|0
1620724900000|2021-05-11 09:21:40|18784.77|18784.77|18783.72|18783.72|18784.77|18784.77|18782.3|18782.3|0
1620724920000|2021-05-11 09:22:00|18782.3|18782.3|18773.17|18773.17|18782.3|18782.3|18771.75|18771.75|0
1620724930000|2021-05-11 09:22:10|18774.58|18774.58|18774.58|18774.58|18774.58|18774.58|18774.58|18774.58|0
1620724940000|2021-05-11 09:22:20|18772.02|18772.02|18771|18771|18772.02|18772.02|18771|18771|0
1620724980000|2021-05-11 09:23:00|18770.45|18770.45|18767.74|18767.74|18770.45|18770.45|18767.74|18767.74|0
1620725010000|2021-05-11 09:23:30|18769.35|18769.35|18769.35|18769.35|18769.35|18769.35|18769.35|18769.35|0
1620725030000|2021-05-11 09:23:50|18767.52|18767.52|18766.05|18766.05|18767.52|18767.52|18766.05|18766.05|0
1620725040000|2021-05-11 09:24:00|18765.54|18765.54|18767.15|18767.15|18767.15|18767.15|18765.54|18765.54|0
1620725060000|2021-05-11 09:24:20|18766.54|18766.54|18766.74|18766.74|18766.74|18766.74|18766.54|18766.54|0
1620725080000|2021-05-11 09:24:40|18767.77|18767.77|18770.8|18770.8|18770.8|18770.8|18767.77|18767.77|0
1620725100000|2021-05-11 09:25:00|18775.44|18775.44|18777.37|18777.37|18777.37|18777.37|18775.44|18775.44|0
1620725110000|2021-05-11 09:25:10|18775.96|18775.96|18774.54|18774.54|18775.96|18775.96|18774.54|18774.54|0
1620725130000|2021-05-11 09:25:30|18775.55|18775.55|18774.13|18774.13|18775.55|18775.55|18774.13|18774.13|0
1620725150000|2021-05-11 09:25:50|18770.79|18770.79|18770.18|18770.18|18770.79|18770.79|18769.67|18769.67|0
1620725160000|2021-05-11 09:26:00|18770.99|18770.99|18771.79|18771.79|18771.79|18771.79|18770.99|18770.99|0
1620725190000|2021-05-11 09:26:30|18772.31|18772.31|18770.74|18770.74|18772.31|18772.31|18770.74|18770.74|0
1620725200000|2021-05-11 09:26:40|18770.52|18770.52|18770.52|18770.52|18770.52|18770.52|18770.52|18770.52|0
1620725210000|2021-05-11 09:26:50|18771.07|18771.07|18772.88|18772.88|18772.88|18772.88|18771.07|18771.07|0
1620725220000|2021-05-11 09:27:00|18774.49|18774.49|18774.08|18774.08|18775.88|18775.88|18773.68|18773.68|0
1620725250000|2021-05-11 09:27:30|18773.27|18773.27|18773.27|18773.27|18773.27|18773.27|18773.27|18773.27|0
1620725290000|2021-05-11 09:28:10|18773.82|18773.82|18773.82|18773.82|18773.82|18773.82|18773.82|18773.82|0
1620725300000|2021-05-11 09:28:20|18772.21|18772.21|18768.78|18768.78|18772.21|18772.21|18768.78|18768.78|0
1620725310000|2021-05-11 09:28:30|18767.8|18767.8|18767.8|18767.8|18767.8|18767.8|18767.8|18767.8|0
1620725320000|2021-05-11 09:28:40|18764.97|18764.97|18764.97|18764.97|18764.97|18764.97|18764.97|18764.97|0
1620725330000|2021-05-11 09:28:50|18763.36|18763.36|18763.36|18763.36|18763.36|18763.36|18763.36|18763.36|0
1620725350000|2021-05-11 09:29:10|18761.31|18761.31|18761.31|18761.31|18761.31|18761.31|18761.31|18761.31|0
1620725380000|2021-05-11 09:29:40|18762.73|18762.73|18762.73|18762.73|18762.73|18762.73|18762.73|18762.73|0
1620725390000|2021-05-11 09:29:50|18761.7|18761.7|18761.7|18761.7|18761.7|18761.7|18761.7|18761.7|0
1620725400000|2021-05-11 09:30:00|18759.9|18759.9|18763.19|18763.19|18763.19|18763.19|18758.04|18758.04|0
1620725420000|2021-05-11 09:30:20|18763.7|18763.7|18766.53|18766.53|18766.53|18766.53|18763.7|18763.7|0
1620725450000|2021-05-11 09:30:50|18769.75|18769.75|18769.75|18769.75|18769.75|18769.75|18769.75|18769.75|0
1620725510000|2021-05-11 09:31:50|18770.78|18770.78|18770.78|18770.78|18770.78|18770.78|18770.78|18770.78|0
1620725520000|2021-05-11 09:32:00|18775.9|18775.9|18775.9|18775.9|18775.9|18775.9|18775.9|18775.9|0
1620725540000|2021-05-11 09:32:20|18778.73|18778.73|18779.75|18779.75|18779.75|18779.75|18778.73|18778.73|0
1620725550000|2021-05-11 09:32:30|18781.17|18781.17|18781.17|18781.17|18781.17|18781.17|18781.17|18781.17|0
1620725560000|2021-05-11 09:32:40|18782.58|18782.58|18783.56|18783.56|18783.56|18783.56|18782.58|18782.58|0
1620725570000|2021-05-11 09:32:50|18784.05|18784.05|18784.05|18784.05|18784.05|18784.05|18784.05|18784.05|0
1620725580000|2021-05-11 09:33:00|18786.6|18786.6|18787.01|18787.01|18787.01|18787.01|18786.6|18786.6|0
1620725590000|2021-05-11 09:33:10|18785.86|18785.86|18792.02|18792.02|18792.02|18792.02|18785.86|18785.86|0
1620725600000|2021-05-11 09:33:20|18793.04|18793.04|18793.17|18793.17|18794.07|18794.07|18792.02|18792.02|0
1620725620000|2021-05-11 09:33:40|18792.66|18792.66|18793.85|18793.85|18794.07|18794.07|18792.66|18792.66|0
1620725630000|2021-05-11 09:33:50|18792.95|18792.95|18792.14|18792.14|18792.95|18792.95|18792.14|18792.14|0
1620725660000|2021-05-11 09:34:20|18791.63|18791.63|18791.63|18791.63|18791.63|18791.63|18791.63|18791.63|0
1620725670000|2021-05-11 09:34:30|18790.21|18790.21|18791.63|18791.63|18791.63|18791.63|18790.21|18790.21|0
1620725690000|2021-05-11 09:34:50|18790.73|18790.73|18790.73|18790.73|18790.73|18790.73|18790.73|18790.73|0
1620725730000|2021-05-11 09:35:30|18792.14|18792.14|18792.14|18792.14|18792.14|18792.14|18792.14|18792.14|0
1620725750000|2021-05-11 09:35:50|18794.15|18794.15|18795.95|18795.95|18796.86|18796.86|18794.15|18794.15|0
1620725760000|2021-05-11 09:36:00|18795.15|18795.15|18794.94|18794.94|18795.15|18795.15|18794.94|18794.94|0
1620725770000|2021-05-11 09:36:10|18793.92|18793.92|18793.92|18793.92|18793.92|18793.92|18793.92|18793.92|0
1620725810000|2021-05-11 09:36:50|18791.5|18791.5|18785.76|18785.76|18791.5|18791.5|18785.76|18785.76|0
1620725850000|2021-05-11 09:37:30|18786.25|18786.25|18785.33|18785.33|18786.74|18786.74|18785.33|18785.33|0
1620725870000|2021-05-11 09:37:50|18784.3|18784.3|18784.3|18784.3|18784.3|18784.3|18784.3|18784.3|0
1620725880000|2021-05-11 09:38:00|18782.69|18782.69|18782.69|18782.69|18782.69|18782.69|18782.69|18782.69|0
1620725890000|2021-05-11 09:38:10|18782.29|18782.29|18777.65|18777.65|18782.29|18782.29|18777.65|18777.65|0
1620725910000|2021-05-11 09:38:30|18777.16|18777.16|18776.26|18776.26|18777.16|18777.16|18776.26|18776.26|0
1620725940000|2021-05-11 09:39:00|18774.72|18774.72|18774.72|18774.72|18774.72|18774.72|18774.72|18774.72|0
1620725960000|2021-05-11 09:39:20|18772.52|18772.52|18772.52|18772.52|18772.52|18772.52|18772.52|18772.52|0
1620725970000|2021-05-11 09:39:30|18773.04|18773.04|18773.04|18773.04|18773.04|18773.04|18773.04|18773.04|0
1620726000000|2021-05-11 09:40:00|18772.55|18772.55|18772.55|18772.55|18772.55|18772.55|18772.55|18772.55|0
1620726010000|2021-05-11 09:40:10|18768.91|18768.91|18767.77|18767.77|18769.57|18769.57|18767.77|18767.77|0
1620726020000|2021-05-11 09:40:20|18766.74|18766.74|18762.14|18762.14|18766.74|18766.74|18762.14|18762.14|0
1620726070000|2021-05-11 09:41:10|18759.31|18759.31|18756.28|18756.28|18759.31|18759.31|18756.28|18756.28|0
1620726090000|2021-05-11 09:41:30|18754.75|18754.75|18753.33|18753.33|18754.75|18754.75|18753.33|18753.33|0
1620726120000|2021-05-11 09:42:00|18753.82|18753.82|18753.82|18753.82|18753.82|18753.82|18753.82|18753.82|0
1620726160000|2021-05-11 09:42:40|18752.21|18752.21|18751.4|18751.4|18752.21|18752.21|18751.4|18751.4|0
1620726170000|2021-05-11 09:42:50|18752.82|18752.82|18752.82|18752.82|18752.82|18752.82|18752.82|18752.82|0
1620726210000|2021-05-11 09:43:30|18753.62|18753.62|18753.62|18753.62|18753.62|18753.62|18753.62|18753.62|0
1620726250000|2021-05-11 09:44:10|18752.72|18752.72|18752.72|18752.72|18752.72|18752.72|18752.72|18752.72|0
1620726260000|2021-05-11 09:44:20|18753.62|18753.62|18755.04|18755.04|18755.04|18755.04|18753.62|18753.62|0
1620726280000|2021-05-11 09:44:40|18754.14|18754.14|18754.14|18754.14|18754.14|18754.14|18754.14|18754.14|0
1620726290000|2021-05-11 09:44:50|18755.04|18755.04|18755.04|18755.04|18755.04|18755.04|18755.04|18755.04|0
1620726300000|2021-05-11 09:45:00|18756.06|18756.06|18761.93|18761.93|18761.93|18761.93|18754.96|18754.96|0
1620726310000|2021-05-11 09:45:10|18761.42|18761.42|18760.51|18760.51|18761.42|18761.42|18760.51|18760.51|0
1620726320000|2021-05-11 09:45:20|18759.61|18759.61|18759.81|18759.81|18759.81|18759.81|18759.61|18759.61|0
1620726370000|2021-05-11 09:46:10|18759.61|18759.61|18759.61|18759.61|18759.61|18759.61|18759.61|18759.61|0
1620726390000|2021-05-11 09:46:30|18759.1|18759.1|18760.51|18760.51|18760.51|18760.51|18759.1|18759.1|0
1620726400000|2021-05-11 09:46:40|18760.02|18760.02|18759.82|18759.82|18760.02|18760.02|18759.82|18759.82|0
1620726420000|2021-05-11 09:47:00|18760.31|18760.31|18760.31|18760.31|18760.31|18760.31|18760.31|18760.31|0
1620726450000|2021-05-11 09:47:30|18761.21|18761.21|18760.31|18760.31|18761.21|18761.21|18760.31|18760.31|0
1620726460000|2021-05-11 09:47:40|18762.61|18762.61|18762.61|18762.61|18762.61|18762.61|18762.61|18762.61|0
1620726470000|2021-05-11 09:47:50|18762.12|18762.12|18762.12|18762.12|18762.12|18762.12|18762.12|18762.12|0
1620726480000|2021-05-11 09:48:00|18759.92|18759.92|18757.17|18757.17|18759.92|18759.92|18757.17|18757.17|0
1620726510000|2021-05-11 09:48:30|18760|18760|18760|18760|18760|18760|18760|18760|0
1620726530000|2021-05-11 09:48:50|18758.85|18758.85|18758.85|18758.85|18758.85|18758.85|18758.85|18758.85|0
1620726550000|2021-05-11 09:49:10|18759.34|18759.34|18758.44|18758.44|18759.34|18759.34|18758.44|18758.44|0
1620726560000|2021-05-11 09:49:20|18759.54|18759.54|18757.57|18757.57|18759.54|18759.54|18757.57|18757.57|0
1620726600000|2021-05-11 09:50:00|18758.99|18758.99|18758.99|18758.99|18758.99|18758.99|18758.99|18758.99|0
1620726610000|2021-05-11 09:50:10|18760.4|18760.4|18760.4|18760.4|18760.4|18760.4|18760.4|18760.4|0
1620726620000|2021-05-11 09:50:20|18759.85|18759.85|18760.75|18760.75|18760.75|18760.75|18759.85|18759.85|0
1620726650000|2021-05-11 09:50:50|18759.34|18759.34|18757.53|18757.53|18759.34|18759.34|18757.53|18757.53|0
1620726660000|2021-05-11 09:51:00|18757.02|18757.02|18756.39|18756.39|18757.02|18757.02|18755.38|18755.38|0
1620726670000|2021-05-11 09:51:10|18757.49|18757.49|18757.49|18757.49|18757.49|18757.49|18757.49|18757.49|0
1620726690000|2021-05-11 09:51:30|18756.94|18756.94|18756.94|18756.94|18756.94|18756.94|18756.94|18756.94|0
1620726700000|2021-05-11 09:51:40|18758.04|18758.04|18757.23|18757.23|18758.04|18758.04|18757.23|18757.23|0
1620726710000|2021-05-11 09:51:50|18752.99|18752.99|18752.99|18752.99|18752.99|18752.99|18752.99|18752.99|0
1620726720000|2021-05-11 09:52:00|18754.14|18754.14|18754.88|18754.88|18755.53|18755.53|18753.73|18753.73|0
1620726770000|2021-05-11 09:52:50|18753.17|18753.17|18753.17|18753.17|18753.17|18753.17|18753.17|18753.17|0
1620726780000|2021-05-11 09:53:00|18754.64|18754.64|18754.64|18754.64|18754.64|18754.64|18754.64|18754.64|0
1620726790000|2021-05-11 09:53:10|18755.15|18755.15|18755.67|18755.67|18755.67|18755.67|18755.15|18755.15|0
1620726820000|2021-05-11 09:53:40|18755.18|18755.18|18755.18|18755.18|18755.18|18755.18|18755.18|18755.18|0
1620726830000|2021-05-11 09:53:50|18753.76|18753.76|18755.18|18755.18|18755.18|18755.18|18753.76|18753.76|0
1620726880000|2021-05-11 09:54:40|18753.56|18753.56|18753.56|18753.56|18753.56|18753.56|18753.56|18753.56|0
1620726910000|2021-05-11 09:55:10|18755.37|18755.37|18755.37|18755.37|18755.37|18755.37|18755.37|18755.37|0
1620726920000|2021-05-11 09:55:20|18756.47|18756.47|18758.69|18758.69|18760.11|18760.11|18756.47|18756.47|0
1620726950000|2021-05-11 09:55:50|18760.5|18760.5|18761.4|18761.4|18761.4|18761.4|18760.5|18760.5|0
1620726980000|2021-05-11 09:56:20|18760.59|18760.59|18760.59|18760.59|18760.59|18760.59|18760.59|18760.59|0
1620727000000|2021-05-11 09:56:40|18762.13|18762.13|18763.71|18763.71|18763.71|18763.71|18762.13|18762.13|0
1620727020000|2021-05-11 09:57:00|18764.11|18764.11|18763.6|18763.6|18764.11|18764.11|18763.6|18763.6|0
1620727040000|2021-05-11 09:57:20|18763.05|18763.05|18760.89|18760.89|18763.05|18763.05|18760.89|18760.89|0
1620727060000|2021-05-11 09:57:40|18759.98|18759.98|18759.98|18759.98|18759.98|18759.98|18759.98|18759.98|0
1620727090000|2021-05-11 09:58:10|18761.79|18761.79|18761.79|18761.79|18761.79|18761.79|18761.79|18761.79|0
1620727100000|2021-05-11 09:58:20|18760.98|18760.98|18760.98|18760.98|18760.98|18760.98|18760.98|18760.98|0
1620727110000|2021-05-11 09:58:30|18761.19|18761.19|18761.19|18761.19|18761.19|18761.19|18761.19|18761.19|0
1620727130000|2021-05-11 09:58:50|18760.64|18760.64|18760.64|18760.64|18760.64|18760.64|18760.64|18760.64|0
1620727150000|2021-05-11 09:59:10|18762.05|18762.05|18765.66|18765.66|18765.66|18765.66|18762.05|18762.05|0
1620727160000|2021-05-11 09:59:20|18767.27|18767.27|18767.27|18767.27|18767.27|18767.27|18767.27|18767.27|0
1620727190000|2021-05-11 09:59:50|18764.95|18764.95|18761.93|18761.93|18764.95|18764.95|18760.51|18760.51|0
1620727220000|2021-05-11 10:00:20|18763.34|18763.34|18763.25|18763.25|18763.34|18763.34|18762.44|18762.44|0
1620727230000|2021-05-11 10:00:30|18762.73|18762.73|18763.25|18763.25|18763.25|18763.25|18762.73|18762.73|0
1620727240000|2021-05-11 10:00:40|18764.66|18764.66|18763.25|18763.25|18764.66|18764.66|18763.25|18763.25|0
1620727290000|2021-05-11 10:01:30|18762.34|18762.34|18760.54|18760.54|18762.34|18762.34|18760.54|18760.54|0
1620727300000|2021-05-11 10:01:40|18760.13|18760.13|18759.64|18759.64|18760.13|18760.13|18759.64|18759.64|0
1620727310000|2021-05-11 10:01:50|18758.84|18758.84|18756.01|18756.01|18758.84|18758.84|18756.01|18756.01|0
1620727340000|2021-05-11 10:02:20|18755.11|18755.11|18753.59|18753.59|18755.11|18755.11|18753.59|18753.59|0
1620727350000|2021-05-11 10:02:30|18752.69|18752.69|18752.69|18752.69|18752.69|18752.69|18752.69|18752.69|0
1620727360000|2021-05-11 10:02:40|18751.88|18751.88|18751.88|18751.88|18751.88|18751.88|18751.88|18751.88|0
1620727370000|2021-05-11 10:02:50|18751.37|18751.37|18751.37|18751.37|18751.37|18751.37|18751.37|18751.37|0
1620727380000|2021-05-11 10:03:00|18749.57|18749.57|18749.57|18749.57|18749.57|18749.57|18749.57|18749.57|0
1620727400000|2021-05-11 10:03:20|18746.74|18746.74|18738.27|18738.27|18746.74|18746.74|18738.27|18738.27|0
1620727430000|2021-05-11 10:03:50|18739.07|18739.07|18739.07|18739.07|18739.07|18739.07|18739.07|18739.07|0
1620727450000|2021-05-11 10:04:10|18736.24|18736.24|18736.24|18736.24|18736.24|18736.24|18736.24|18736.24|0
1620727460000|2021-05-11 10:04:20|18739.07|18739.07|18739.07|18739.07|18739.07|18739.07|18739.07|18739.07|0
1620727470000|2021-05-11 10:04:30|18737.27|18737.27|18737.27|18737.27|18737.27|18737.27|18737.27|18737.27|0
1620727480000|2021-05-11 10:04:40|18735.85|18735.85|18737.47|18737.47|18737.47|18737.47|18735.85|18735.85|0
1620727490000|2021-05-11 10:04:50|18737.26|18737.26|18737.26|18737.26|18737.26|18737.26|18737.26|18737.26|0
1620727500000|2021-05-11 10:05:00|18742.1|18742.1|18742.1|18742.1|18742.1|18742.1|18742.1|18742.1|0
1620727510000|2021-05-11 10:05:10|18743.9|18743.9|18743.9|18743.9|18743.9|18743.9|18743.9|18743.9|0
1620727530000|2021-05-11 10:05:30|18743.1|18743.1|18740.65|18740.65|18743.1|18743.1|18740.65|18740.65|0
1620727540000|2021-05-11 10:05:40|18741.45|18741.45|18741.45|18741.45|18741.45|18741.45|18741.45|18741.45|0
1620727550000|2021-05-11 10:05:50|18740.15|18740.15|18737.37|18737.37|18740.15|18740.15|18736.48|18736.48|0
1620727560000|2021-05-11 10:06:00|18737.92|18737.92|18737.92|18737.92|18737.92|18737.92|18737.92|18737.92|0
1620727590000|2021-05-11 10:06:30|18737.71|18737.71|18737.71|18737.71|18737.71|18737.71|18737.71|18737.71|0
1620727610000|2021-05-11 10:06:50|18736.91|18736.91|18736.91|18736.91|18736.91|18736.91|18736.91|18736.91|0
1620727640000|2021-05-11 10:07:20|18737.11|18737.11|18737.11|18737.11|18737.11|18737.11|18737.11|18737.11|0
1620727660000|2021-05-11 10:07:40|18737.92|18737.92|18738.82|18738.82|18738.82|18738.82|18737.92|18737.92|0
1620727670000|2021-05-11 10:07:50|18737.11|18737.11|18736.21|18736.21|18737.11|18737.11|18736.21|18736.21|0
1620727680000|2021-05-11 10:08:00|18735.7|18735.7|18734.98|18734.98|18735.7|18735.7|18734.98|18734.98|0
1620727700000|2021-05-11 10:08:20|18735.79|18735.79|18735.79|18735.79|18735.79|18735.79|18735.79|18735.79|0
1620727720000|2021-05-11 10:08:40|18735.28|18735.28|18739.52|18739.52|18739.52|18739.52|18733.86|18733.86|0
1620727730000|2021-05-11 10:08:50|18738.1|18738.1|18738.1|18738.1|18738.1|18738.1|18738.1|18738.1|0
1620727770000|2021-05-11 10:09:30|18736.49|18736.49|18732.3|18732.3|18736.49|18736.49|18732.3|18732.3|0
1620727780000|2021-05-11 10:09:40|18731.15|18731.15|18731.15|18731.15|18731.15|18731.15|18731.15|18731.15|0
1620727810000|2021-05-11 10:10:10|18730.35|18730.35|18730.35|18730.35|18730.35|18730.35|18730.35|18730.35|0
1620727820000|2021-05-11 10:10:20|18728.93|18728.93|18728.03|18728.03|18728.93|18728.93|18728.03|18728.03|0
1620727840000|2021-05-11 10:10:40|18728.84|18728.84|18728.35|18728.35|18728.84|18728.84|18728.35|18728.35|0
1620727850000|2021-05-11 10:10:50|18726.05|18726.05|18726.05|18726.05|18726.05|18726.05|18726.05|18726.05|0
1620727860000|2021-05-11 10:11:00|18726.96|18726.96|18724.73|18724.73|18726.96|18726.96|18724.73|18724.73|0
1620727880000|2021-05-11 10:11:20|18723.83|18723.83|18724.05|18724.05|18724.05|18724.05|18723.61|18723.61|0
1620727890000|2021-05-11 10:11:30|18722.64|18722.64|18719.89|18719.89|18722.64|18722.64|18719.89|18719.89|0
1620727900000|2021-05-11 10:11:40|18720.79|18720.79|18720.79|18720.79|18720.79|18720.79|18720.79|18720.79|0
1620727910000|2021-05-11 10:11:50|18719.98|18719.98|18719.98|18719.98|18719.98|18719.98|18719.98|18719.98|0
1620727920000|2021-05-11 10:12:00|18721.39|18721.39|18721.39|18721.39|18721.39|18721.39|18721.39|18721.39|0
1620727930000|2021-05-11 10:12:10|18720.95|18720.95|18720.95|18720.95|18720.95|18720.95|18720.95|18720.95|0
1620727950000|2021-05-11 10:12:30|18721.17|18721.17|18721.87|18721.87|18721.87|18721.87|18721.17|18721.17|0
1620727960000|2021-05-11 10:12:40|18721.46|18721.46|18721.46|18721.46|18721.46|18721.46|18721.46|18721.46|0
1620727970000|2021-05-11 10:12:50|18720.97|18720.97|18720.97|18720.97|18720.97|18720.97|18720.97|18720.97|0
1620727990000|2021-05-11 10:13:10|18721.38|18721.38|18721.38|18721.38|18721.38|18721.38|18721.38|18721.38|0
1620728000000|2021-05-11 10:13:20|18720.83|18720.83|18720.83|18720.83|18720.83|18720.83|18720.83|18720.83|0
1620728020000|2021-05-11 10:13:40|18720.02|18720.02|18711.55|18711.55|18720.02|18720.02|18711.33|18711.33|0
1620728040000|2021-05-11 10:14:00|18711.04|18711.04|18711.04|18711.04|18711.04|18711.04|18711.04|18711.04|0
1620728060000|2021-05-11 10:14:20|18711.85|18711.85|18711.33|18711.33|18711.85|18711.85|18711.33|18711.33|0
1620728100000|2021-05-11 10:15:00|18711.94|18711.94|18712.43|18712.43|18712.43|18712.43|18711.94|18711.94|0
1620728110000|2021-05-11 10:15:10|18711.92|18711.92|18715.46|18715.46|18715.46|18715.46|18709.6|18709.6|0
1620728120000|2021-05-11 10:15:20|18716.01|18716.01|18716.32|18716.32|18716.32|18716.32|18714.36|18714.36|0
1620728130000|2021-05-11 10:15:30|18717.35|18717.35|18717.35|18717.35|18717.35|18717.35|18717.35|18717.35|0
1620728150000|2021-05-11 10:15:50|18715.93|18715.93|18715.93|18715.93|18715.93|18715.93|18715.93|18715.93|0
1620728160000|2021-05-11 10:16:00|18716.14|18716.14|18716.94|18716.94|18716.94|18716.94|18716.14|18716.14|0
1620728170000|2021-05-11 10:16:10|18718.56|18718.56|18719.77|18719.77|18720.57|18720.57|18718.56|18718.56|0
1620728190000|2021-05-11 10:16:30|18718.16|18718.16|18718.96|18718.96|18718.96|18718.96|18718.16|18718.16|0
1620728230000|2021-05-11 10:17:10|18720.57|18720.57|18720.57|18720.57|18720.57|18720.57|18720.57|18720.57|0
1620728240000|2021-05-11 10:17:20|18724.18|18724.18|18724.67|18724.67|18724.67|18724.67|18724.18|18724.18|0
1620728260000|2021-05-11 10:17:40|18724.89|18724.89|18725.38|18725.38|18725.38|18725.38|18724.89|18724.89|0
1620728300000|2021-05-11 10:18:20|18726.53|18726.53|18727.34|18727.34|18727.34|18727.34|18726.53|18726.53|0
1620728310000|2021-05-11 10:18:30|18726.83|18726.83|18727.85|18727.85|18727.85|18727.85|18725.02|18725.02|0
1620728320000|2021-05-11 10:18:40|18729.27|18729.27|18729.27|18729.27|18729.27|18729.27|18729.27|18729.27|0
1620728330000|2021-05-11 10:18:50|18730.07|18730.07|18732.03|18732.03|18732.03|18732.03|18730.07|18730.07|0
1620728340000|2021-05-11 10:19:00|18732.93|18732.93|18734.73|18734.73|18734.73|18734.73|18732.93|18732.93|0
1620728350000|2021-05-11 10:19:10|18736.27|18736.27|18736.27|18736.27|18736.27|18736.27|18736.27|18736.27|0
1620728360000|2021-05-11 10:19:20|18735.25|18735.25|18735.25|18735.25|18735.25|18735.25|18735.25|18735.25|0
1620728380000|2021-05-11 10:19:40|18735.65|18735.65|18735.65|18735.65|18735.65|18735.65|18735.65|18735.65|0
1620728410000|2021-05-11 10:20:10|18736.14|18736.14|18736.95|18736.95|18736.95|18736.95|18736.14|18736.14|0
1620728420000|2021-05-11 10:20:20|18736.05|18736.05|18736.05|18736.05|18736.05|18736.05|18736.05|18736.05|0
1620728450000|2021-05-11 10:20:50|18736.85|18736.85|18736.85|18736.85|18736.85|18736.85|18736.85|18736.85|0
1620728470000|2021-05-11 10:21:10|18736.05|18736.05|18736.05|18736.05|18736.05|18736.05|18736.05|18736.05|0
1620728480000|2021-05-11 10:21:20|18735.07|18735.07|18734.14|18734.14|18735.07|18735.07|18733.65|18733.65|0
1620728510000|2021-05-11 10:21:50|18731.72|18731.72|18731.72|18731.72|18731.72|18731.72|18731.72|18731.72|0
1620728520000|2021-05-11 10:22:00|18730.31|18730.31|18731.33|18731.33|18731.33|18731.33|18730.31|18730.31|0
1620728530000|2021-05-11 10:22:10|18732.24|18732.24|18727.99|18727.99|18732.24|18732.24|18727.99|18727.99|0
1620728540000|2021-05-11 10:22:20|18728.54|18728.54|18728.54|18728.54|18728.54|18728.54|18728.54|18728.54|0
1620728550000|2021-05-11 10:22:30|18728.03|18728.03|18727.63|18727.63|18728.03|18728.03|18726.33|18726.33|0
1620728560000|2021-05-11 10:22:40|18729.04|18729.04|18729.04|18729.04|18729.04|18729.04|18729.04|18729.04|0
1620728600000|2021-05-11 10:23:20|18730.06|18730.06|18730.06|18730.06|18730.06|18730.06|18730.06|18730.06|0
1620728610000|2021-05-11 10:23:30|18728.91|18728.91|18727.76|18727.76|18728.91|18728.91|18727.76|18727.76|0
1620728630000|2021-05-11 10:23:50|18728.57|18728.57|18728.57|18728.57|18728.57|18728.57|18728.57|18728.57|0
1620728640000|2021-05-11 10:24:00|18727.16|18727.16|18724.93|18724.93|18727.16|18727.16|18724.93|18724.93|0
1620728650000|2021-05-11 10:24:10|18725.74|18725.74|18725.74|18725.74|18725.74|18725.74|18725.74|18725.74|0
1620728680000|2021-05-11 10:24:40|18724.33|18724.33|18723.3|18723.3|18724.33|18724.33|18723.3|18723.3|0
1620728690000|2021-05-11 10:24:50|18724.72|18724.72|18724.72|18724.72|18724.72|18724.72|18724.72|18724.72|0
1620728700000|2021-05-11 10:25:00|18723.91|18723.91|18723.91|18723.91|18723.91|18723.91|18723.91|18723.91|0
1620728710000|2021-05-11 10:25:10|18721.71|18721.71|18721.3|18721.3|18721.71|18721.71|18721.3|18721.3|0
1620728740000|2021-05-11 10:25:40|18717.7|18717.7|18717.7|18717.7|18717.7|18717.7|18717.7|18717.7|0
1620728770000|2021-05-11 10:26:10|18717.21|18717.21|18717.7|18717.7|18717.7|18717.7|18717.21|18717.21|0
1620728790000|2021-05-11 10:26:30|18718.72|18718.72|18718.72|18718.72|18718.72|18718.72|18718.72|18718.72|0
1620728820000|2021-05-11 10:27:00|18719.62|18719.62|18719.62|18719.62|18719.62|18719.62|18719.62|18719.62|0
1620728850000|2021-05-11 10:27:30|18718.15|18718.15|18714.99|18714.99|18719.62|18719.62|18714.99|18714.99|0
1620728860000|2021-05-11 10:27:40|18714.01|18714.01|18714.99|18714.99|18714.99|18714.99|18714.01|18714.01|0
1620728870000|2021-05-11 10:27:50|18714.01|18714.01|18713.11|18713.11|18714.99|18714.99|18713.11|18713.11|0
1620728880000|2021-05-11 10:28:00|18712.13|18712.13|18698.34|18698.34|18712.13|18712.13|18697.53|18697.53|0
1620728890000|2021-05-11 10:28:10|18699.75|18699.75|18704.59|18704.59|18704.59|18704.59|18699.75|18699.75|0
1620728910000|2021-05-11 10:28:30|18705.11|18705.11|18706.72|18706.72|18706.72|18706.72|18705.11|18705.11|0
1620728930000|2021-05-11 10:28:50|18707.21|18707.21|18707.21|18707.21|18707.21|18707.21|18707.21|18707.21|0
1620728950000|2021-05-11 10:29:10|18706.31|18706.31|18706.31|18706.31|18706.31|18706.31|18706.31|18706.31|0
1620728970000|2021-05-11 10:29:30|18707.21|18707.21|18707.21|18707.21|18707.21|18707.21|18707.21|18707.21|0
1620728990000|2021-05-11 10:29:50|18707.76|18707.76|18707.76|18707.76|18707.76|18707.76|18707.76|18707.76|0
1620729020000|2021-05-11 10:30:20|18708.66|18708.66|18715.18|18715.18|18715.18|18715.18|18708.66|18708.66|0
1620729030000|2021-05-11 10:30:30|18716.98|18716.98|18717.79|18717.79|18717.79|18717.79|18716.98|18716.98|0
1620729040000|2021-05-11 10:30:40|18716.98|18716.98|18716.98|18716.98|18716.98|18716.98|18716.98|18716.98|0
1620729060000|2021-05-11 10:31:00|18716.08|18716.08|18715.9|18715.9|18716.08|18716.08|18715.67|18715.67|0
1620729090000|2021-05-11 10:31:30|18715.38|18715.38|18715.38|18715.38|18715.38|18715.38|18715.38|18715.38|0
1620729110000|2021-05-11 10:31:50|18714.23|18714.23|18714.23|18714.23|18714.23|18714.23|18714.23|18714.23|0
1620729120000|2021-05-11 10:32:00|18713.72|18713.72|18711.5|18711.5|18713.72|18713.72|18711.5|18711.5|0
1620729130000|2021-05-11 10:32:10|18711.3|18711.3|18711.3|18711.3|18711.3|18711.3|18711.3|18711.3|0
1620729180000|2021-05-11 10:33:00|18712.28|18712.28|18712.77|18712.77|18712.77|18712.77|18712.28|18712.28|0
1620729190000|2021-05-11 10:33:10|18714.24|18714.24|18719.52|18719.52|18719.52|18719.52|18714.24|18714.24|0
1620729210000|2021-05-11 10:33:30|18718.54|18718.54|18717.85|18717.85|18718.54|18718.54|18717.85|18717.85|0
1620729220000|2021-05-11 10:33:40|18717.75|18717.75|18717.75|18717.75|18717.75|18717.75|18717.75|18717.75|0
1620729230000|2021-05-11 10:33:50|18718.66|18718.66|18718.66|18718.66|18718.66|18718.66|18718.66|18718.66|0
1620729260000|2021-05-11 10:34:20|18719.06|18719.06|18719.06|18719.06|18719.06|18719.06|18719.06|18719.06|0
1620729270000|2021-05-11 10:34:30|18719.47|18719.47|18719.47|18719.47|18719.47|18719.47|18719.47|18719.47|0
1620729290000|2021-05-11 10:34:50|18720.37|18720.37|18719.05|18719.05|18720.37|18720.37|18719.05|18719.05|0
1620729310000|2021-05-11 10:35:10|18720.66|18720.66|18720.66|18720.66|18720.66|18720.66|18720.66|18720.66|0
1620729340000|2021-05-11 10:35:40|18719.86|18719.86|18719.86|18719.86|18719.86|18719.86|18719.86|18719.86|0
1620729350000|2021-05-11 10:35:50|18719.65|18719.65|18720.46|18720.46|18720.46|18720.46|18719.65|18719.65|0
1620729370000|2021-05-11 10:36:10|18719.65|18719.65|18719.65|18719.65|18719.65|18719.65|18719.65|18719.65|0
1620729410000|2021-05-11 10:36:50|18719.86|18719.86|18719.86|18719.86|18719.86|18719.86|18719.86|18719.86|0
1620729420000|2021-05-11 10:37:00|18719.45|18719.45|18718.96|18718.96|18719.86|18719.86|18718.96|18718.96|0
1620729430000|2021-05-11 10:37:10|18718.47|18718.47|18718.47|18718.47|18718.47|18718.47|18718.47|18718.47|0
1620729450000|2021-05-11 10:37:30|18720.12|18720.12|18720.12|18720.12|18720.12|18720.12|18720.12|18720.12|0
1620729490000|2021-05-11 10:38:10|18719.63|18719.63|18719.63|18719.63|18719.63|18719.63|18719.63|18719.63|0
1620729500000|2021-05-11 10:38:20|18720.18|18720.18|18720.18|18720.18|18720.18|18720.18|18720.18|18720.18|0
1620729510000|2021-05-11 10:38:30|18719.63|18719.63|18716.6|18716.6|18719.63|18719.63|18716.6|18716.6|0
1620729520000|2021-05-11 10:38:40|18716.09|18716.09|18716.62|18716.62|18716.62|18716.62|18716.09|18716.09|0
1620729530000|2021-05-11 10:38:50|18717.14|18717.14|18717.14|18717.14|18717.14|18717.14|18717.14|18717.14|0
1620729580000|2021-05-11 10:39:40|18714.31|18714.31|18707|18707|18714.31|18714.31|18707|18707|0
1620729600000|2021-05-11 10:40:00|18706.8|18706.8|18700.52|18700.52|18706.8|18706.8|18700.52|18700.52|0
1620729610000|2021-05-11 10:40:10|18699.05|18699.05|18696.61|18696.61|18699.05|18699.05|18693.58|18693.58|0
1620729620000|2021-05-11 10:40:20|18699.44|18699.44|18699.44|18699.44|18699.44|18699.44|18699.44|18699.44|0
1620729630000|2021-05-11 10:40:30|18697.63|18697.63|18698.34|18698.34|18699.44|18699.44|18697.63|18697.63|0
1620729660000|2021-05-11 10:41:00|18696.92|18696.92|18693.69|18693.69|18696.92|18696.92|18693.69|18693.69|0
1620729680000|2021-05-11 10:41:20|18692.79|18692.79|18688.96|18688.96|18694.4|18694.4|18687.16|18687.16|0
1620729690000|2021-05-11 10:41:30|18688.98|18688.98|18688.98|18688.98|18688.98|18688.98|18688.98|18688.98|0
1620729740000|2021-05-11 10:42:20|18687.33|18687.33|18687.33|18687.33|18687.33|18687.33|18687.33|18687.33|0
1620729760000|2021-05-11 10:42:40|18686.53|18686.53|18685.11|18685.11|18686.53|18686.53|18685.11|18685.11|0
1620729790000|2021-05-11 10:43:10|18684.62|18684.62|18683.7|18683.7|18686.58|18686.58|18683.7|18683.7|0
1620729800000|2021-05-11 10:43:20|18680.87|18680.87|18680.87|18680.87|18680.87|18680.87|18680.87|18680.87|0
1620729810000|2021-05-11 10:43:30|18679.97|18679.97|18679.97|18679.97|18679.97|18679.97|18679.97|18679.97|0
1620729820000|2021-05-11 10:43:40|18679.16|18679.16|18674.09|18674.09|18679.16|18679.16|18674.09|18674.09|0
1620729840000|2021-05-11 10:44:00|18674.29|18674.29|18673.27|18673.27|18674.29|18674.29|18673.27|18673.27|0
1620729850000|2021-05-11 10:44:10|18672.36|18672.36|18671.36|18671.36|18672.36|18672.36|18671.36|18671.36|0
1620729890000|2021-05-11 10:44:50|18672.17|18672.17|18680.55|18680.55|18680.55|18680.55|18671.96|18671.96|0
1620729900000|2021-05-11 10:45:00|18681.58|18681.58|18681.58|18681.58|18681.58|18681.58|18681.58|18681.58|0
1620729910000|2021-05-11 10:45:10|18682.99|18682.99|18682.99|18682.99|18682.99|18682.99|18682.99|18682.99|0
1620729920000|2021-05-11 10:45:20|18683.8|18683.8|18683.8|18683.8|18683.8|18683.8|18683.8|18683.8|0
1620729940000|2021-05-11 10:45:40|18683.29|18683.29|18683.29|18683.29|18683.29|18683.29|18683.29|18683.29|0
1620729950000|2021-05-11 10:45:50|18685.09|18685.09|18684.19|18684.19|18685.09|18685.09|18684.19|18684.19|0
1620730000000|2021-05-11 10:46:40|18690.14|18690.14|18691.35|18691.35|18691.76|18691.76|18690.14|18690.14|0
1620730020000|2021-05-11 10:47:00|18693.15|18693.15|18694.18|18694.18|18694.18|18694.18|18693.15|18693.15|0
1620730030000|2021-05-11 10:47:10|18694.73|18694.73|18694.18|18694.18|18694.73|18694.73|18694.18|18694.18|0
1620730040000|2021-05-11 10:47:20|18693.38|18693.38|18693.38|18693.38|18693.38|18693.38|18693.38|18693.38|0
1620730050000|2021-05-11 10:47:30|18691.57|18691.57|18691.57|18691.57|18691.57|18691.57|18691.57|18691.57|0
1620730060000|2021-05-11 10:47:40|18692.55|18692.55|18693.04|18693.04|18693.04|18693.04|18692.55|18692.55|0
1620730070000|2021-05-11 10:47:50|18693.53|18693.53|18695.2|18695.2|18696.08|18696.08|18693.53|18693.53|0
1620730080000|2021-05-11 10:48:00|18697.91|18697.91|18697.91|18697.91|18697.91|18697.91|18697.91|18697.91|0
1620730100000|2021-05-11 10:48:20|18694.32|18694.32|18692.19|18692.19|18694.32|18694.32|18691.68|18691.68|0
1620730120000|2021-05-11 10:48:40|18693.22|18693.22|18693.22|18693.22|18693.22|18693.22|18693.22|18693.22|0
1620730130000|2021-05-11 10:48:50|18692.32|18692.32|18687.27|18687.27|18692.32|18692.32|18687.27|18687.27|0
1620730140000|2021-05-11 10:49:00|18687.05|18687.05|18686.83|18686.83|18687.05|18687.05|18686.83|18686.83|0
1620730160000|2021-05-11 10:49:20|18685.29|18685.29|18685.29|18685.29|18685.29|18685.29|18685.29|18685.29|0
1620730180000|2021-05-11 10:49:40|18685.09|18685.09|18685.09|18685.09|18685.09|18685.09|18685.09|18685.09|0
1620730190000|2021-05-11 10:49:50|18683.28|18683.28|18683.28|18683.28|18683.28|18683.28|18683.28|18683.28|0
1620730200000|2021-05-11 10:50:00|18684.18|18684.18|18684.18|18684.18|18684.18|18684.18|18684.18|18684.18|0
1620730220000|2021-05-11 10:50:20|18685.34|18685.34|18684.18|18684.18|18685.34|18685.34|18683.21|18683.21|0
1620730250000|2021-05-11 10:50:50|18685.29|18685.29|18684.74|18684.74|18685.29|18685.29|18684.74|18684.74|0
1620730260000|2021-05-11 10:51:00|18686.54|18686.54|18686.54|18686.54|18686.54|18686.54|18686.54|18686.54|0
1620730280000|2021-05-11 10:51:20|18687.35|18687.35|18687.35|18687.35|18687.35|18687.35|18687.35|18687.35|0
1620730320000|2021-05-11 10:52:00|18687.84|18687.84|18689.84|18689.84|18689.84|18689.84|18687.84|18687.84|0
1620730340000|2021-05-11 10:52:20|18689.35|18689.35|18689.35|18689.35|18689.35|18689.35|18689.35|18689.35|0
1620730390000|2021-05-11 10:53:10|18692.18|18692.18|18692.18|18692.18|18692.18|18692.18|18692.18|18692.18|0
1620730400000|2021-05-11 10:53:20|18693.79|18693.79|18693.79|18693.79|18693.79|18693.79|18693.79|18693.79|0
1620730410000|2021-05-11 10:53:30|18693.28|18693.28|18694.43|18694.43|18694.43|18694.43|18691.74|18691.74|0
1620730420000|2021-05-11 10:53:40|18695.58|18695.58|18695.58|18695.58|18695.58|18695.58|18695.58|18695.58|0
1620730430000|2021-05-11 10:53:50|18696.02|18696.02|18696.02|18696.02|18696.02|18696.02|18696.02|18696.02|0
1620730460000|2021-05-11 10:54:20|18696.93|18696.93|18705.24|18705.24|18705.24|18705.24|18696.93|18696.93|0
1620730490000|2021-05-11 10:54:50|18708.06|18708.06|18713.92|18713.92|18713.92|18713.92|18708.06|18708.06|0
1620730500000|2021-05-11 10:55:00|18714.47|18714.47|18712.86|18712.86|18714.47|18714.47|18712.86|18712.86|0
1620730510000|2021-05-11 10:55:10|18711.44|18711.44|18710.03|18710.03|18711.44|18711.44|18710.03|18710.03|0
1620730520000|2021-05-11 10:55:20|18708.42|18708.42|18709.03|18709.03|18709.03|18709.03|18708.42|18708.42|0
1620730530000|2021-05-11 10:55:30|18711.85|18711.85|18714.07|18714.07|18714.07|18714.07|18711.85|18711.85|0
1620730540000|2021-05-11 10:55:40|18712.66|18712.66|18716.39|18716.39|18716.9|18716.9|18712.66|18712.66|0
1620730550000|2021-05-11 10:55:50|18717.81|18717.81|18717.81|18717.81|18717.81|18717.81|18717.81|18717.81|0
1620730560000|2021-05-11 10:56:00|18717.29|18717.29|18720.12|18720.12|18720.12|18720.12|18717.29|18717.29|0
1620730570000|2021-05-11 10:56:10|18720.93|18720.93|18726.11|18726.11|18726.11|18726.11|18719.72|18719.72|0
1620730580000|2021-05-11 10:56:20|18726.51|18726.51|18726.51|18726.51|18726.51|18726.51|18726.51|18726.51|0
1620730590000|2021-05-11 10:56:30|18722.27|18722.27|18723.68|18723.68|18725.1|18725.1|18722.27|18722.27|0
1620730610000|2021-05-11 10:56:50|18723.89|18723.89|18723.89|18723.89|18723.89|18723.89|18723.89|18723.89|0
1620730620000|2021-05-11 10:57:00|18723.37|18723.37|18723.06|18723.06|18723.37|18723.37|18722.86|18722.86|0
1620730630000|2021-05-11 10:57:10|18722.55|18722.55|18723.27|18723.27|18723.27|18723.27|18722.55|18722.55|0
1620730650000|2021-05-11 10:57:30|18723.67|18723.67|18723.67|18723.67|18723.67|18723.67|18723.67|18723.67|0
1620730660000|2021-05-11 10:57:40|18724.48|18724.48|18725.5|18725.5|18725.5|18725.5|18724.48|18724.48|0
1620730670000|2021-05-11 10:57:50|18726.02|18726.02|18727.63|18727.63|18727.63|18727.63|18726.02|18726.02|0
1620730680000|2021-05-11 10:58:00|18729.43|18729.43|18744.53|18744.53|18744.53|18744.53|18729.43|18729.43|0
1620730690000|2021-05-11 10:58:10|18745.51|18745.51|18745.02|18745.02|18745.51|18745.51|18745.02|18745.02|0
1620730700000|2021-05-11 10:58:20|18744.47|18744.47|18744.47|18744.47|18744.47|18744.47|18744.47|18744.47|0
1620730730000|2021-05-11 10:58:50|18745.49|18745.49|18747.29|18747.29|18747.29|18747.29|18745.49|18745.49|0
1620730740000|2021-05-11 10:59:00|18747.09|18747.09|18747.39|18747.39|18748.41|18748.41|18747.09|18747.09|0
1620730750000|2021-05-11 10:59:10|18747.88|18747.88|18747.88|18747.88|18747.88|18747.88|18747.88|18747.88|0
1620730760000|2021-05-11 10:59:20|18747.36|18747.36|18747.36|18747.36|18747.36|18747.36|18747.36|18747.36|0
1620730770000|2021-05-11 10:59:30|18747.58|18747.58|18746.68|18746.68|18748.49|18748.49|18746.68|18746.68|0
1620730790000|2021-05-11 10:59:50|18747.12|18747.12|18746.11|18746.11|18747.12|18747.12|18746.11|18746.11|0
1620730800000|2021-05-11 11:00:00|18745.21|18745.21|18743.82|18743.82|18745.82|18745.82|18743.82|18743.82|0
1620730820000|2021-05-11 11:00:20|18743.33|18743.33|18734.5|18734.5|18743.33|18743.33|18733.6|18733.6|0
1620730830000|2021-05-11 11:00:30|18735.4|18735.4|18735.4|18735.4|18735.4|18735.4|18735.4|18735.4|0
1620730840000|2021-05-11 11:00:40|18736.3|18736.3|18736.51|18736.51|18736.51|18736.51|18736.3|18736.3|0
1620730860000|2021-05-11 11:01:00|18737.41|18737.41|18737.92|18737.92|18737.92|18737.92|18737.41|18737.41|0
1620730870000|2021-05-11 11:01:10|18737.41|18737.41|18737.41|18737.41|18737.41|18737.41|18737.41|18737.41|0
1620730890000|2021-05-11 11:01:30|18724.68|18724.68|18726.09|18726.09|18726.09|18726.09|18724.68|18724.68|0
1620730900000|2021-05-11 11:01:40|18725.89|18725.89|18725.89|18725.89|18725.89|18725.89|18725.89|18725.89|0
1620730920000|2021-05-11 11:02:00|18728.72|18728.72|18730.25|18730.25|18730.25|18730.25|18728.03|18728.03|0
1620730930000|2021-05-11 11:02:10|18732.05|18732.05|18741.36|18741.36|18741.36|18741.36|18732.05|18732.05|0
1620730990000|2021-05-11 11:03:10|18740.85|18740.85|18735.19|18735.19|18740.85|18740.85|18735.19|18735.19|0
1620731000000|2021-05-11 11:03:20|18733.77|18733.77|18733.77|18733.77|18733.77|18733.77|18733.77|18733.77|0
1620731010000|2021-05-11 11:03:30|18733.97|18733.97|18733.37|18733.37|18733.97|18733.97|18733.37|18733.37|0
1620731020000|2021-05-11 11:03:40|18731.95|18731.95|18730.3|18730.3|18731.95|18731.95|18730.3|18730.3|0
1620731040000|2021-05-11 11:04:00|18728.69|18728.69|18728.69|18728.69|18728.69|18728.69|18728.69|18728.69|0
1620731060000|2021-05-11 11:04:20|18729.59|18729.59|18731.39|18731.39|18731.79|18731.79|18729.59|18729.59|0
1620731070000|2021-05-11 11:04:30|18732.8|18732.8|18732.8|18732.8|18733|18733|18732.8|18732.8|0
1620731090000|2021-05-11 11:04:50|18732.29|18732.29|18729.77|18729.77|18732.29|18732.29|18729.77|18729.77|0
1620731100000|2021-05-11 11:05:00|18726.94|18726.94|18727.34|18727.34|18727.34|18727.34|18726.94|18726.94|0
1620731110000|2021-05-11 11:05:10|18726.94|18726.94|18726.94|18726.94|18726.94|18726.94|18726.94|18726.94|0
1620731170000|2021-05-11 11:06:10|18727.74|18727.74|18726.92|18726.92|18727.95|18727.95|18726.92|18726.92|0
1620731210000|2021-05-11 11:06:50|18726.52|18726.52|18726.52|18726.52|18726.52|18726.52|18726.52|18726.52|0
1620731220000|2021-05-11 11:07:00|18726.03|18726.03|18726.03|18726.03|18726.03|18726.03|18726.03|18726.03|0
1620731230000|2021-05-11 11:07:10|18725.52|18725.52|18725.52|18725.52|18725.52|18725.52|18725.52|18725.52|0
1620731250000|2021-05-11 11:07:30|18725.31|18725.31|18725.31|18725.31|18725.31|18725.31|18725.31|18725.31|0
1620731270000|2021-05-11 11:07:50|18725.92|18725.92|18727.22|18727.22|18727.73|18727.73|18725.92|18725.92|0
1620731280000|2021-05-11 11:08:00|18723.49|18723.49|18725.8|18725.8|18725.8|18725.8|18723.49|18723.49|0
1620731300000|2021-05-11 11:08:20|18724.9|18724.9|18727.73|18727.73|18727.73|18727.73|18724.9|18724.9|0
1620731310000|2021-05-11 11:08:30|18726.83|18726.83|18726.83|18726.83|18726.83|18726.83|18726.83|18726.83|0
1620731320000|2021-05-11 11:08:40|18727.85|18727.85|18729.78|18729.78|18729.78|18729.78|18727.85|18727.85|0
1620731340000|2021-05-11 11:09:00|18727.98|18727.98|18726.17|18726.17|18727.98|18727.98|18726.17|18726.17|0
1620731350000|2021-05-11 11:09:10|18724.37|18724.37|18724.37|18724.37|18724.37|18724.37|18724.37|18724.37|0
1620731380000|2021-05-11 11:09:40|18723.34|18723.34|18723.34|18723.34|18723.34|18723.34|18723.34|18723.34|0
1620731390000|2021-05-11 11:09:50|18722.44|18722.44|18723.34|18723.34|18723.34|18723.34|18721.54|18721.54|0
1620731400000|2021-05-11 11:10:00|18721.14|18721.14|18723.85|18723.85|18723.85|18723.85|18721.14|18721.14|0
1620731410000|2021-05-11 11:10:10|18723.34|18723.34|18723.34|18723.34|18723.34|18723.34|18723.34|18723.34|0
1620731430000|2021-05-11 11:10:30|18724.36|18724.36|18728.5|18728.5|18728.5|18728.5|18724.36|18724.36|0
1620731440000|2021-05-11 11:10:40|18728.99|18728.99|18730.52|18730.52|18730.52|18730.52|18728.99|18728.99|0
1620731450000|2021-05-11 11:10:50|18731.67|18731.67|18730.06|18730.06|18731.67|18731.67|18730.06|18730.06|0
1620731460000|2021-05-11 11:11:00|18731.71|18731.71|18732.81|18732.81|18732.81|18732.81|18731.71|18731.71|0
1620731470000|2021-05-11 11:11:10|18733.01|18733.01|18737.11|18737.11|18737.11|18737.11|18733.01|18733.01|0
1620731490000|2021-05-11 11:11:30|18741.36|18741.36|18742.34|18742.34|18742.34|18742.34|18741.36|18741.36|0
1620731530000|2021-05-11 11:12:10|18741.85|18741.85|18741.85|18741.85|18741.85|18741.85|18741.85|18741.85|0
1620731590000|2021-05-11 11:13:10|18742.34|18742.34|18741.85|18741.85|18742.34|18742.34|18741.85|18741.85|0
1620731630000|2021-05-11 11:13:50|18741.36|18741.36|18741.85|18741.85|18741.85|18741.85|18741.36|18741.36|0
1620731640000|2021-05-11 11:14:00|18742.34|18742.34|18744.39|18744.39|18744.39|18744.39|18742.34|18742.34|0
1620731670000|2021-05-11 11:14:30|18744.18|18744.18|18744.18|18744.18|18744.18|18744.18|18744.18|18744.18|0
1620731680000|2021-05-11 11:14:40|18745.99|18745.99|18745.99|18745.99|18745.99|18745.99|18745.99|18745.99|0
1620731700000|2021-05-11 11:15:00|18744.96|18744.96|18744.45|18744.45|18744.96|18744.96|18744.45|18744.45|0
1620731710000|2021-05-11 11:15:10|18744.65|18744.65|18744.65|18744.65|18744.65|18744.65|18744.65|18744.65|0
1620731720000|2021-05-11 11:15:20|18744.86|18744.86|18743.71|18743.71|18744.86|18744.86|18743.71|18743.71|0
1620731750000|2021-05-11 11:15:50|18741.9|18741.9|18741.9|18741.9|18741.9|18741.9|18741.9|18741.9|0
1620731790000|2021-05-11 11:16:30|18742.1|18742.1|18742.91|18742.91|18742.91|18742.91|18742.1|18742.1|0
1620731810000|2021-05-11 11:16:50|18742.01|18742.01|18742.21|18742.21|18742.21|18742.21|18742.01|18742.01|0
1620731850000|2021-05-11 11:17:30|18743.36|18743.36|18742.21|18742.21|18743.36|18743.36|18742.21|18742.21|0
1620731870000|2021-05-11 11:17:50|18743.02|18743.02|18743.02|18743.02|18743.02|18743.02|18743.02|18743.02|0
1620731920000|2021-05-11 11:18:40|18742.11|18742.11|18741.13|18741.13|18742.11|18742.11|18741.13|18741.13|0
1620731930000|2021-05-11 11:18:50|18740.33|18740.33|18739.52|18739.52|18740.33|18740.33|18739.52|18739.52|0
1620731940000|2021-05-11 11:19:00|18738.42|18738.42|18738.3|18738.3|18738.42|18738.42|18737.32|18737.32|0
1620731970000|2021-05-11 11:19:30|18737.2|18737.2|18737.2|18737.2|18737.2|18737.2|18737.2|18737.2|0
1620731980000|2021-05-11 11:19:40|18737.69|18737.69|18736.79|18736.79|18737.69|18737.69|18736.79|18736.79|0
1620732000000|2021-05-11 11:20:00|18730.87|18730.87|18727.79|18727.79|18731.15|18731.15|18727.79|18727.79|0
1620732010000|2021-05-11 11:20:10|18728.69|18728.69|18727.4|18727.4|18728.69|18728.69|18727.37|18727.37|0
1620732030000|2021-05-11 11:20:30|18726.89|18726.89|18726.89|18726.89|18726.89|18726.89|18726.89|18726.89|0
1620732040000|2021-05-11 11:20:40|18725.48|18725.48|18725.48|18725.48|18725.48|18725.48|18725.48|18725.48|0
1620732050000|2021-05-11 11:20:50|18725.27|18725.27|18725.27|18725.27|18725.27|18725.27|18725.27|18725.27|0
1620732060000|2021-05-11 11:21:00|18723.86|18723.86|18725.27|18725.27|18725.27|18725.27|18723.86|18723.86|0
1620732070000|2021-05-11 11:21:10|18724.47|18724.47|18723.08|18723.08|18724.47|18724.47|18722.59|18722.59|0
1620732080000|2021-05-11 11:21:20|18722.88|18722.88|18722.88|18722.88|18722.88|18722.88|18722.88|18722.88|0
1620732110000|2021-05-11 11:21:50|18722.39|18722.39|18729.42|18729.42|18729.42|18729.42|18722.39|18722.39|0
1620732120000|2021-05-11 11:22:00|18730.83|18730.83|18730.83|18730.83|18730.83|18730.83|18730.83|18730.83|0
1620732130000|2021-05-11 11:22:10|18731.24|18731.24|18731.03|18731.03|18731.24|18731.24|18731.03|18731.03|0
1620732150000|2021-05-11 11:22:30|18731.55|18731.55|18731.25|18731.25|18732.06|18732.06|18731.25|18731.25|0
1620732200000|2021-05-11 11:23:20|18730.35|18730.35|18730.35|18730.35|18730.35|18730.35|18730.35|18730.35|0
1620732260000|2021-05-11 11:24:20|18729.33|18729.33|18729.33|18729.33|18729.33|18729.33|18729.33|18729.33|0
1620732280000|2021-05-11 11:24:40|18729.82|18729.82|18729.82|18729.82|18729.82|18729.82|18729.82|18729.82|0
1620732290000|2021-05-11 11:24:50|18731.62|18731.62|18731.62|18731.62|18731.62|18731.62|18731.62|18731.62|0
1620732300000|2021-05-11 11:25:00|18730.21|18730.21|18723.67|18723.67|18730.21|18730.21|18723.67|18723.67|0
1620732380000|2021-05-11 11:26:20|18722.77|18722.77|18722.77|18722.77|18722.77|18722.77|18722.77|18722.77|0
1620732410000|2021-05-11 11:26:50|18723.67|18723.67|18729.38|18729.38|18729.38|18729.38|18723.47|18723.47|0
1620732420000|2021-05-11 11:27:00|18728.94|18728.94|18727.91|18727.91|18728.94|18728.94|18727.91|18727.91|0
1620732430000|2021-05-11 11:27:10|18727.11|18727.11|18727.11|18727.11|18727.11|18727.11|18727.11|18727.11|0
1620732480000|2021-05-11 11:28:00|18726.62|18726.62|18724.42|18724.42|18726.62|18726.62|18724.42|18724.42|0
1620732510000|2021-05-11 11:28:30|18725.23|18725.23|18726.03|18726.03|18726.03|18726.03|18725.23|18725.23|0
1620732520000|2021-05-11 11:28:40|18725.05|18725.05|18725.05|18725.05|18725.05|18725.05|18725.05|18725.05|0
1620732530000|2021-05-11 11:28:50|18724.15|18724.15|18722.13|18722.13|18724.15|18724.15|18722.13|18722.13|0
1620732540000|2021-05-11 11:29:00|18721.69|18721.69|18720.15|18720.15|18721.69|18721.69|18720.15|18720.15|0
1620732550000|2021-05-11 11:29:10|18719.74|18719.74|18719.54|18719.54|18719.74|18719.74|18719.54|18719.54|0
1620732560000|2021-05-11 11:29:20|18717.93|18717.93|18717.93|18717.93|18717.93|18717.93|18717.93|18717.93|0
1620732570000|2021-05-11 11:29:30|18717.38|18717.38|18717.38|18717.38|18717.38|18717.38|18717.38|18717.38|0
1620732590000|2021-05-11 11:29:50|18711.72|18711.72|18710.74|18710.74|18711.72|18711.72|18710.74|18710.74|0
1620732600000|2021-05-11 11:30:00|18710.23|18710.23|18708.53|18708.53|18710.23|18710.23|18708.53|18708.53|0
1620732610000|2021-05-11 11:30:10|18708.01|18708.01|18711.39|18711.39|18711.39|18711.39|18708.01|18708.01|0
1620732620000|2021-05-11 11:30:20|18711.88|18711.88|18711.88|18711.88|18711.88|18711.88|18711.88|18711.88|0
1620732630000|2021-05-11 11:30:30|18712.37|18712.37|18710.45|18710.45|18712.37|18712.37|18710.45|18710.45|0
1620732640000|2021-05-11 11:30:40|18709.35|18709.35|18709.35|18709.35|18709.35|18709.35|18709.35|18709.35|0
1620732660000|2021-05-11 11:31:00|18706.52|18706.52|18706.52|18706.52|18706.52|18706.52|18706.52|18706.52|0
1620732670000|2021-05-11 11:31:10|18705.62|18705.62|18705.62|18705.62|18705.62|18705.62|18705.62|18705.62|0
1620732680000|2021-05-11 11:31:20|18706.42|18706.42|18706.42|18706.42|18706.42|18706.42|18706.42|18706.42|0
1620732710000|2021-05-11 11:31:50|18705.93|18705.93|18705.93|18705.93|18705.93|18705.93|18705.93|18705.93|0
1620732720000|2021-05-11 11:32:00|18706.48|18706.48|18706.48|18706.48|18706.48|18706.48|18706.48|18706.48|0
1620732730000|2021-05-11 11:32:10|18704.87|18704.87|18704.82|18704.82|18704.87|18704.87|18702.26|18702.26|0
1620732740000|2021-05-11 11:32:20|18705.33|18705.33|18704.69|18704.69|18705.85|18705.85|18704.69|18704.69|0
1620732750000|2021-05-11 11:32:30|18703.08|18703.08|18703.08|18703.08|18703.08|18703.08|18703.08|18703.08|0
1620732760000|2021-05-11 11:32:40|18705.79|18705.79|18705.79|18705.79|18705.79|18705.79|18705.79|18705.79|0
1620732770000|2021-05-11 11:32:50|18706.69|18706.69|18705.79|18705.79|18706.69|18706.69|18705.79|18705.79|0
1620732780000|2021-05-11 11:33:00|18704.25|18704.25|18702.54|18702.54|18704.25|18704.25|18702.54|18702.54|0
1620732790000|2021-05-11 11:33:10|18702.34|18702.34|18702.34|18702.34|18702.34|18702.34|18702.34|18702.34|0
1620732800000|2021-05-11 11:33:20|18701.19|18701.19|18701.19|18701.19|18701.19|18701.19|18701.19|18701.19|0
1620732810000|2021-05-11 11:33:30|18703.9|18703.9|18703|18703|18703.9|18703.9|18703|18703|0
1620732820000|2021-05-11 11:33:40|18702.09|18702.09|18702.09|18702.09|18702.09|18702.09|18702.09|18702.09|0
1620732830000|2021-05-11 11:33:50|18703|18703|18703|18703|18703|18703|18703|18703|0
1620732840000|2021-05-11 11:34:00|18701.19|18701.19|18698.96|18698.96|18701.19|18701.19|18698.96|18698.96|0
1620732850000|2021-05-11 11:34:10|18694.32|18694.32|18692.74|18692.74|18694.81|18694.81|18692.74|18692.74|0
1620732860000|2021-05-11 11:34:20|18691.32|18691.32|18695.55|18695.55|18695.55|18695.55|18690.92|18690.92|0
1620732870000|2021-05-11 11:34:30|18693.75|18693.75|18693.75|18693.75|18693.75|18693.75|18693.75|18693.75|0
1620732880000|2021-05-11 11:34:40|18694.65|18694.65|18696.96|18696.96|18696.96|18696.96|18694.65|18694.65|0
1620732900000|2021-05-11 11:35:00|18698.58|18698.58|18697.55|18697.55|18698.58|18698.58|18697.55|18697.55|0
1620732910000|2021-05-11 11:35:10|18697.96|18697.96|18697.96|18697.96|18697.96|18697.96|18697.96|18697.96|0
1620732930000|2021-05-11 11:35:30|18698.47|18698.47|18698.47|18698.47|18698.47|18698.47|18698.47|18698.47|0
1620732940000|2021-05-11 11:35:40|18699.08|18699.08|18697.27|18697.27|18699.08|18699.08|18697.27|18697.27|0
1620732970000|2021-05-11 11:36:10|18700.1|18700.1|18700.1|18700.1|18700.1|18700.1|18700.1|18700.1|0
1620733000000|2021-05-11 11:36:40|18699.61|18699.61|18699.61|18699.61|18699.61|18699.61|18699.61|18699.61|0
1620733020000|2021-05-11 11:37:00|18698.71|18698.71|18699.61|18699.61|18699.61|18699.61|18698.71|18698.71|0
1620733030000|2021-05-11 11:37:10|18699.1|18699.1|18698.44|18698.44|18699.35|18699.35|18698.44|18698.44|0
1620733040000|2021-05-11 11:37:20|18699.35|18699.35|18699.35|18699.35|18699.35|18699.35|18699.35|18699.35|0
1620733050000|2021-05-11 11:37:30|18699.86|18699.86|18699.86|18699.86|18699.86|18699.86|18699.86|18699.86|0
1620733070000|2021-05-11 11:37:50|18698.44|18698.44|18698.44|18698.44|18698.44|18698.44|18698.44|18698.44|0
1620733080000|2021-05-11 11:38:00|18699.35|18699.35|18699.35|18699.35|18699.35|18699.35|18699.35|18699.35|0
1620733090000|2021-05-11 11:38:10|18700.25|18700.25|18702.74|18702.74|18702.74|18702.74|18700.25|18700.25|0
1620733100000|2021-05-11 11:38:20|18703.15|18703.15|18703.15|18703.15|18703.15|18703.15|18703.15|18703.15|0
1620733110000|2021-05-11 11:38:30|18701.61|18701.61|18701.12|18701.12|18701.61|18701.61|18701.12|18701.12|0
1620733140000|2021-05-11 11:39:00|18702.53|18702.53|18702.53|18702.53|18702.53|18702.53|18702.53|18702.53|0
1620733160000|2021-05-11 11:39:20|18701.63|18701.63|18701.63|18701.63|18701.63|18701.63|18701.63|18701.63|0
1620733180000|2021-05-11 11:39:40|18702.53|18702.53|18702.53|18702.53|18702.53|18702.53|18702.53|18702.53|0
1620733200000|2021-05-11 11:40:00|18702.33|18702.33|18702.33|18702.33|18702.33|18702.33|18702.33|18702.33|0
1620733210000|2021-05-11 11:40:10|18702.13|18702.13|18702.13|18702.13|18702.13|18702.13|18702.13|18702.13|0
1620733230000|2021-05-11 11:40:30|18701.1|18701.1|18701.1|18701.1|18701.1|18701.1|18701.1|18701.1|0
1620733270000|2021-05-11 11:41:10|18700.55|18700.55|18698.54|18698.54|18700.55|18700.55|18698.06|18698.06|0
1620733320000|2021-05-11 11:42:00|18699.45|18699.45|18701.25|18701.25|18701.25|18701.25|18699.45|18699.45|0
1620733330000|2021-05-11 11:42:10|18702.15|18702.15|18702.15|18702.15|18702.15|18702.15|18702.15|18702.15|0
1620733370000|2021-05-11 11:42:50|18700.35|18700.35|18700.35|18700.35|18700.35|18700.35|18700.35|18700.35|0
1620733380000|2021-05-11 11:43:00|18700.55|18700.55|18701.36|18701.36|18701.36|18701.36|18700.55|18700.55|0
1620733390000|2021-05-11 11:43:10|18702.16|18702.16|18707.94|18707.94|18707.94|18707.94|18702.16|18702.16|0
1620733420000|2021-05-11 11:43:40|18709.36|18709.36|18707.94|18707.94|18709.36|18709.36|18707.94|18707.94|0
1620733440000|2021-05-11 11:44:00|18708.46|18708.46|18706.28|18706.28|18708.46|18708.46|18706.28|18706.28|0
1620733450000|2021-05-11 11:44:10|18706.53|18706.53|18705.12|18705.12|18706.53|18706.53|18705.12|18705.12|0
1620733460000|2021-05-11 11:44:20|18704.87|18704.87|18705.12|18705.12|18705.12|18705.12|18704.87|18704.87|0
1620733470000|2021-05-11 11:44:30|18705.32|18705.32|18707.08|18707.08|18707.08|18707.08|18705.32|18705.32|0
1620733480000|2021-05-11 11:44:40|18708.69|18708.69|18708.69|18708.69|18708.69|18708.69|18708.69|18708.69|0
1620733490000|2021-05-11 11:44:50|18710.1|18710.1|18711.56|18711.56|18711.56|18711.56|18710.1|18710.1|0
1620733500000|2021-05-11 11:45:00|18711.35|18711.35|18711.15|18711.15|18711.35|18711.35|18711.15|18711.15|0
1620733510000|2021-05-11 11:45:10|18711.96|18711.96|18712.23|18712.23|18712.45|18712.45|18711.96|18711.96|0
1620733520000|2021-05-11 11:45:20|18712.02|18712.02|18715.63|18715.63|18716.66|18716.66|18712.02|18712.02|0
1620733530000|2021-05-11 11:45:30|18716.18|18716.18|18716.67|18716.67|18716.67|18716.67|18716.18|18716.18|0
1620733550000|2021-05-11 11:45:50|18716.47|18716.47|18718.27|18718.27|18718.27|18718.27|18716.47|18716.47|0
1620733560000|2021-05-11 11:46:00|18717.76|18717.76|18717.56|18717.56|18717.76|18717.76|18717.56|18717.56|0
1620733570000|2021-05-11 11:46:10|18714.85|18714.85|18712.12|18712.12|18714.85|18714.85|18712.12|18712.12|0
1620733580000|2021-05-11 11:46:20|18711.63|18711.63|18711.08|18711.08|18711.63|18711.63|18711.08|18711.08|0
1620733590000|2021-05-11 11:46:30|18710.59|18710.59|18711.4|18711.4|18711.4|18711.4|18710.59|18710.59|0
1620733600000|2021-05-11 11:46:40|18710.37|18710.37|18710.37|18710.37|18710.37|18710.37|18710.37|18710.37|0
1620733610000|2021-05-11 11:46:50|18709.86|18709.86|18711.4|18711.4|18711.4|18711.4|18709.86|18709.86|0
1620733630000|2021-05-11 11:47:10|18712.42|18712.42|18714.47|18714.47|18714.47|18714.47|18711.91|18711.91|0
1620733690000|2021-05-11 11:48:10|18713.44|18713.44|18712.22|18712.22|18713.44|18713.44|18710.68|18710.68|0
1620733700000|2021-05-11 11:48:20|18711.7|18711.7|18712.01|18712.01|18712.22|18712.22|18711.7|18711.7|0
1620733710000|2021-05-11 11:48:30|18711.81|18711.81|18711.81|18711.81|18711.81|18711.81|18711.81|18711.81|0
1620733720000|2021-05-11 11:48:40|18711.61|18711.61|18711.41|18711.41|18711.61|18711.61|18711.41|18711.41|0
1620733730000|2021-05-11 11:48:50|18711.92|18711.92|18713.73|18713.73|18713.73|18713.73|18711.92|18711.92|0
1620733740000|2021-05-11 11:49:00|18714.54|18714.54|18714.54|18714.54|18714.54|18714.54|18714.54|18714.54|0
1620733780000|2021-05-11 11:49:40|18715.05|18715.05|18715.05|18715.05|18715.05|18715.05|18715.05|18715.05|0
1620733790000|2021-05-11 11:49:50|18714.54|18714.54|18715.59|18715.59|18716.08|18716.08|18714.54|18714.54|0
1620733810000|2021-05-11 11:50:10|18714.78|18714.78|18714.78|18714.78|18714.78|18714.78|18713.88|18713.88|0
1620733820000|2021-05-11 11:50:20|18713.88|18713.88|18714.37|18714.37|18714.77|18714.77|18713.88|18713.88|0
1620733840000|2021-05-11 11:50:40|18714.57|18714.57|18714.57|18714.57|18714.57|18714.57|18714.57|18714.57|0
1620733860000|2021-05-11 11:51:00|18714.77|18714.77|18715.29|18715.29|18715.29|18715.29|18714.77|18714.77|0
1620733870000|2021-05-11 11:51:10|18713.67|18713.67|18713.67|18713.67|18713.67|18713.67|18713.67|18713.67|0
1620733880000|2021-05-11 11:51:20|18714.82|18714.82|18714.82|18714.82|18714.82|18714.82|18714.82|18714.82|0
1620733890000|2021-05-11 11:51:30|18715.34|18715.34|18716.75|18716.75|18716.75|18716.75|18715.34|18715.34|0
1620733900000|2021-05-11 11:51:40|18717.65|18717.65|18721.58|18721.58|18721.58|18721.58|18717.65|18717.65|0
1620733910000|2021-05-11 11:51:50|18721.07|18721.07|18720.55|18720.55|18721.07|18721.07|18717.21|18717.21|0
1620733920000|2021-05-11 11:52:00|18720.04|18720.04|18719.53|18719.53|18720.04|18720.04|18719.53|18719.53|0
1620733940000|2021-05-11 11:52:20|18716.7|18716.7|18715.38|18715.38|18716.7|18716.7|18715.38|18715.38|0
1620733980000|2021-05-11 11:53:00|18715.89|18715.89|18713.64|18713.64|18715.89|18715.89|18713.64|18713.64|0
1620734050000|2021-05-11 11:54:10|18714.04|18714.04|18714.04|18714.04|18714.04|18714.04|18714.04|18714.04|0
1620734060000|2021-05-11 11:54:20|18716.87|18716.87|18722.4|18722.4|18722.92|18722.92|18716.87|18716.87|0
1620734080000|2021-05-11 11:54:40|18723.21|18723.21|18721.8|18721.8|18723.21|18723.21|18721.8|18721.8|0
1620734090000|2021-05-11 11:54:50|18722.7|18722.7|18722.7|18722.7|18722.7|18722.7|18722.7|18722.7|0
1620734100000|2021-05-11 11:55:00|18724.35|18724.35|18722.93|18722.93|18724.35|18724.35|18722.93|18722.93|0
1620734130000|2021-05-11 11:55:30|18722.42|18722.42|18721.18|18721.18|18722.42|18722.42|18721.18|18721.18|0
1620734140000|2021-05-11 11:55:40|18720.28|18720.28|18719.64|18719.64|18720.79|18720.79|18719.64|18719.64|0
1620734170000|2021-05-11 11:56:10|18719.03|18719.03|18718.73|18718.73|18719.64|18719.64|18718.73|18718.73|0
1620734210000|2021-05-11 11:56:50|18717.93|18717.93|18717.93|18717.93|18717.93|18717.93|18717.93|18717.93|0
1620734230000|2021-05-11 11:57:10|18717.52|18717.52|18717.12|18717.12|18717.52|18717.52|18717.12|18717.12|0
1620734240000|2021-05-11 11:57:20|18716.63|18716.63|18715.73|18715.73|18716.63|18716.63|18715.73|18715.73|0
1620734250000|2021-05-11 11:57:30|18714.92|18714.92|18715.67|18715.67|18715.67|18715.67|18714.26|18714.26|0
1620734260000|2021-05-11 11:57:40|18718.5|18718.5|18717.6|18717.6|18718.5|18718.5|18717.6|18717.6|0
1620734270000|2021-05-11 11:57:50|18716.59|18716.59|18716.59|18716.59|18716.59|18716.59|18716.59|18716.59|0
1620734280000|2021-05-11 11:58:00|18718.01|18718.01|18719.62|18719.62|18719.62|18719.62|18718.01|18718.01|0
1620734290000|2021-05-11 11:58:10|18719.82|18719.82|18721|18721|18722.65|18722.65|18719.82|18719.82|0
1620734300000|2021-05-11 11:58:20|18721.55|18721.55|18722.45|18722.45|18722.45|18722.45|18721.55|18721.55|0
1620734310000|2021-05-11 11:58:30|18721.43|18721.43|18719.31|18719.31|18721.43|18721.43|18719.31|18719.31|0
1620734320000|2021-05-11 11:58:40|18719.71|18719.71|18718.69|18718.69|18719.71|18719.71|18718.69|18718.69|0
1620734330000|2021-05-11 11:58:50|18717.66|18717.66|18716.93|18716.93|18717.66|18717.66|18716.03|18716.03|0
1620734340000|2021-05-11 11:59:00|18716.03|18716.03|18705.38|18705.38|18716.52|18716.52|18705.38|18705.38|0
1620734350000|2021-05-11 11:59:10|18705.17|18705.17|18707.25|18707.25|18707.25|18707.25|18704.42|18704.42|0
1620734370000|2021-05-11 11:59:30|18708.15|18708.15|18709.58|18709.58|18710.2|18710.2|18708.15|18708.15|0
1620734380000|2021-05-11 11:59:40|18708.56|18708.56|18709.05|18709.05|18709.05|18709.05|18706.63|18706.63|0
1620734400000|2021-05-11 12:00:00|18709.45|18709.45|18709.45|18709.45|18709.45|18709.45|18709.45|18709.45|0
1620734410000|2021-05-11 12:00:10|18710.26|18710.26|18710.26|18710.26|18710.26|18710.26|18710.26|18710.26|0
1620734430000|2021-05-11 12:00:30|18709.85|18709.85|18706.63|18706.63|18709.85|18709.85|18706.63|18706.63|0
1620734440000|2021-05-11 12:00:40|18706.22|18706.22|18706.22|18706.22|18706.22|18706.22|18706.22|18706.22|0
1620734450000|2021-05-11 12:00:50|18705.71|18705.71|18705.71|18705.71|18705.71|18705.71|18705.71|18705.71|0
1620734460000|2021-05-11 12:01:00|18706.32|18706.32|18694.74|18694.74|18706.32|18706.32|18694.49|18694.49|0
1620734470000|2021-05-11 12:01:10|18694.53|18694.53|18694.53|18694.53|18694.53|18694.53|18694.04|18694.04|0
1620734480000|2021-05-11 12:01:20|18694.09|18694.09|18694.09|18694.09|18694.09|18694.09|18694.09|18694.09|0
1620734490000|2021-05-11 12:01:30|18694.3|18694.3|18690.78|18690.78|18694.3|18694.3|18690.78|18690.78|0
1620734510000|2021-05-11 12:01:50|18689.8|18689.8|18693.16|18693.16|18693.16|18693.16|18689.8|18689.8|0
1620734530000|2021-05-11 12:02:10|18692.67|18692.67|18692.67|18692.67|18692.67|18692.67|18692.67|18692.67|0
1620734540000|2021-05-11 12:02:20|18693.16|18693.16|18693.16|18693.16|18693.16|18693.16|18693.16|18693.16|0
1620734560000|2021-05-11 12:02:40|18693.38|18693.38|18693.38|18693.38|18693.38|18693.38|18693.38|18693.38|0
1620734570000|2021-05-11 12:02:50|18693.89|18693.89|18693.89|18693.89|18693.89|18693.89|18693.89|18693.89|0
1620734580000|2021-05-11 12:03:00|18693.69|18693.69|18693.69|18693.69|18693.69|18693.69|18693.69|18693.69|0
1620734590000|2021-05-11 12:03:10|18696.11|18696.11|18696.6|18696.6|18696.8|18696.8|18695.7|18695.7|0
1620734600000|2021-05-11 12:03:20|18697.5|18697.5|18694.67|18694.67|18697.5|18697.5|18694.67|18694.67|0
1620734610000|2021-05-11 12:03:30|18695.19|18695.19|18695.19|18695.19|18695.19|18695.19|18695.19|18695.19|0
1620734660000|2021-05-11 12:04:20|18696.09|18696.09|18696.09|18696.09|18696.09|18696.09|18696.09|18696.09|0
1620734670000|2021-05-11 12:04:30|18697.11|18697.11|18697.11|18697.11|18697.11|18697.11|18697.11|18697.11|0
1620734700000|2021-05-11 12:05:00|18698.14|18698.14|18707.16|18707.16|18707.16|18707.16|18698.14|18698.14|0
1620734710000|2021-05-11 12:05:10|18706.18|18706.18|18706.18|18706.18|18706.18|18706.18|18706.18|18706.18|0
1620734730000|2021-05-11 12:05:30|18706.69|18706.69|18706.69|18706.69|18706.69|18706.69|18706.69|18706.69|0
1620734760000|2021-05-11 12:06:00|18707.24|18707.24|18707.24|18707.24|18707.45|18707.45|18707.24|18707.24|0
1620734770000|2021-05-11 12:06:10|18705.71|18705.71|18696.31|18696.31|18705.71|18705.71|18696.11|18696.11|0
1620734780000|2021-05-11 12:06:20|18695.82|18695.82|18695.82|18695.82|18695.82|18695.82|18695.82|18695.82|0
1620734790000|2021-05-11 12:06:30|18696.72|18696.72|18698.53|18698.53|18698.53|18698.53|18696.72|18696.72|0
1620734800000|2021-05-11 12:06:40|18699.43|18699.43|18699.43|18699.43|18699.43|18699.43|18699.43|18699.43|0
1620734830000|2021-05-11 12:07:10|18697.38|18697.38|18696.87|18696.87|18697.89|18697.89|18696.87|18696.87|0
1620734840000|2021-05-11 12:07:20|18696.38|18696.38|18695.22|18695.22|18696.87|18696.87|18695.22|18695.22|0
1620734850000|2021-05-11 12:07:30|18693.41|18693.41|18692.29|18692.29|18693.41|18693.41|18692.29|18692.29|0
1620734870000|2021-05-11 12:07:50|18691.78|18691.78|18691.78|18691.78|18691.78|18691.78|18691.78|18691.78|0
1620734890000|2021-05-11 12:08:10|18691.27|18691.27|18691.27|18691.27|18691.27|18691.27|18691.27|18691.27|0
1620734900000|2021-05-11 12:08:20|18690.75|18690.75|18690.75|18690.75|18690.75|18690.75|18690.75|18690.75|0
1620734910000|2021-05-11 12:08:30|18690.55|18690.55|18687.69|18687.69|18690.55|18690.55|18686.33|18686.33|0
1620734940000|2021-05-11 12:09:00|18687.17|18687.17|18682.18|18682.18|18687.17|18687.17|18682.18|18682.18|0
1620734950000|2021-05-11 12:09:10|18681.03|18681.03|18680.54|18680.54|18681.03|18681.03|18680.54|18680.54|0
1620734960000|2021-05-11 12:09:20|18681.56|18681.56|18687.2|18687.2|18687.2|18687.2|18681.05|18681.05|0
1620734970000|2021-05-11 12:09:30|18687.71|18687.71|18685.3|18685.3|18687.71|18687.71|18685.3|18685.3|0
1620734980000|2021-05-11 12:09:40|18683.49|18683.49|18683.49|18683.49|18683.49|18683.49|18683.49|18683.49|0
1620735000000|2021-05-11 12:10:00|18683.29|18683.29|18683.29|18683.29|18683.29|18683.29|18682.31|18682.31|0
1620735010000|2021-05-11 12:10:10|18682.31|18682.31|18683.29|18683.29|18683.29|18683.29|18682.31|18682.31|0
1620735020000|2021-05-11 12:10:20|18682.88|18682.88|18677.76|18677.76|18682.88|18682.88|18677.76|18677.76|0
1620735030000|2021-05-11 12:10:30|18675.71|18675.71|18674.61|18674.61|18675.71|18675.71|18674.61|18674.61|0
1620735040000|2021-05-11 12:10:40|18675.42|18675.42|18674.68|18674.68|18676.22|18676.22|18674.68|18674.68|0
1620735060000|2021-05-11 12:11:00|18674.13|18674.13|18673.23|18673.23|18674.13|18674.13|18673.23|18673.23|0
1620735080000|2021-05-11 12:11:20|18672.25|18672.25|18673.23|18673.23|18673.23|18673.23|18672.25|18672.25|0
1620735100000|2021-05-11 12:11:40|18671.76|18671.76|18673.23|18673.23|18673.23|18673.23|18671.27|18671.27|0
1620735110000|2021-05-11 12:11:50|18674.33|18674.33|18675.98|18675.98|18675.98|18675.98|18674.33|18674.33|0
1620735120000|2021-05-11 12:12:00|18674.02|18674.02|18674.02|18674.02|18675.98|18675.98|18673.04|18673.04|0
1620735130000|2021-05-11 12:12:10|18675.98|18675.98|18673.39|18673.39|18675.98|18675.98|18673.39|18673.39|0
1620735140000|2021-05-11 12:12:20|18672.88|18672.88|18673.86|18673.86|18673.86|18673.86|18672.88|18672.88|0
1620735150000|2021-05-11 12:12:30|18672.88|18672.88|18674.26|18674.26|18674.26|18674.26|18672.88|18672.88|0
1620735160000|2021-05-11 12:12:40|18673.28|18673.28|18674.78|18674.78|18674.78|18674.78|18673.28|18673.28|0
1620735180000|2021-05-11 12:13:00|18673.8|18673.8|18659.02|18659.02|18673.8|18673.8|18658.56|18658.56|0
1620735190000|2021-05-11 12:13:10|18660.49|18660.49|18660.49|18660.49|18660.49|18660.49|18659.02|18659.02|0
1620735200000|2021-05-11 12:13:20|18659.02|18659.02|18659.94|18659.94|18659.94|18659.94|18658.47|18658.47|0
1620735210000|2021-05-11 12:13:30|18658.96|18658.96|18657.04|18657.04|18659.94|18659.94|18657|18657|0
1620735220000|2021-05-11 12:13:40|18656.64|18656.64|18657.62|18657.62|18657.62|18657.62|18656.64|18656.64|0
1620735230000|2021-05-11 12:13:50|18657.41|18657.41|18655.43|18655.43|18657.41|18657.41|18655.43|18655.43|0
1620735250000|2021-05-11 12:14:10|18655.98|18655.98|18656.47|18656.47|18656.47|18656.47|18655.98|18655.98|0
1620735260000|2021-05-11 12:14:20|18653.64|18653.64|18657.92|18657.92|18657.92|18657.92|18653.64|18653.64|0
1620735280000|2021-05-11 12:14:40|18658.43|18658.43|18658.43|18658.43|18658.43|18658.43|18658.43|18658.43|0
1620735290000|2021-05-11 12:14:50|18657.94|18657.94|18657.94|18657.94|18657.94|18657.94|18657.94|18657.94|0
1620735300000|2021-05-11 12:15:00|18656.47|18656.47|18657.88|18657.88|18657.88|18657.88|18656.27|18656.27|0
1620735310000|2021-05-11 12:15:10|18657.22|18657.22|18657.22|18657.22|18658.69|18658.69|18657.22|18657.22|0
1620735320000|2021-05-11 12:15:20|18658.2|18658.2|18657.22|18657.22|18658.2|18658.2|18657.22|18657.22|0
1620735340000|2021-05-11 12:15:40|18658.2|18658.2|18657.39|18657.39|18658.2|18658.2|18657.22|18657.22|0
1620735350000|2021-05-11 12:15:50|18656.29|18656.29|18657.9|18657.9|18658.8|18658.8|18649.93|18649.93|0
1620735360000|2021-05-11 12:16:00|18658.1|18658.1|18660.64|18660.64|18660.64|18660.64|18658.1|18658.1|0
1620735370000|2021-05-11 12:16:10|18658.83|18658.83|18659.86|18659.86|18659.86|18659.86|18658.83|18658.83|0
1620735380000|2021-05-11 12:16:20|18660.76|18660.76|18662.21|18662.21|18662.21|18662.21|18660.76|18660.76|0
1620735390000|2021-05-11 12:16:30|18663.11|18663.11|18658.35|18658.35|18664.92|18664.92|18658.35|18658.35|0
1620735400000|2021-05-11 12:16:40|18658.55|18658.55|18658.55|18658.55|18658.55|18658.55|18658.55|18658.55|0
1620735410000|2021-05-11 12:16:50|18659.58|18659.58|18659.06|18659.06|18659.58|18659.58|18659.06|18659.06|0
1620735470000|2021-05-11 12:17:50|18655.99|18655.99|18652.07|18652.07|18655.99|18655.99|18652.07|18652.07|0
1620735480000|2021-05-11 12:18:00|18652.58|18652.58|18652.58|18652.58|18652.58|18652.58|18652.58|18652.58|0
1620735500000|2021-05-11 12:18:20|18651.17|18651.17|18651.17|18651.17|18651.17|18651.17|18651.17|18651.17|0
1620735510000|2021-05-11 12:18:30|18649.63|18649.63|18649.63|18649.63|18649.63|18649.63|18649.63|18649.63|0
1620735520000|2021-05-11 12:18:40|18649.08|18649.08|18649.08|18649.08|18649.08|18649.08|18649.08|18649.08|0
1620735540000|2021-05-11 12:19:00|18649.6|18649.6|18649.6|18649.6|18649.6|18649.6|18649.6|18649.6|0
1620735550000|2021-05-11 12:19:10|18648.62|18648.62|18652.05|18652.05|18652.05|18652.05|18648.62|18648.62|0
1620735560000|2021-05-11 12:19:20|18651.07|18651.07|18652.05|18652.05|18652.05|18652.05|18651.07|18651.07|0
1620735590000|2021-05-11 12:19:50|18651.54|18651.54|18642.62|18642.62|18651.54|18651.54|18642.62|18642.62|0
1620735600000|2021-05-11 12:20:00|18642.71|18642.71|18640.25|18640.25|18642.71|18642.71|18639.74|18639.74|0
1620735610000|2021-05-11 12:20:10|18641.15|18641.15|18645.18|18645.18|18645.18|18645.18|18641.15|18641.15|0
1620735620000|2021-05-11 12:20:20|18644.77|18644.77|18644.57|18644.57|18644.77|18644.77|18644.57|18644.57|0
1620735630000|2021-05-11 12:20:30|18645.38|18645.38|18645.38|18645.38|18645.38|18645.38|18645.38|18645.38|0
1620735670000|2021-05-11 12:21:10|18645.89|18645.89|18648.87|18648.87|18648.87|18648.87|18645.89|18645.89|0
1620735680000|2021-05-11 12:21:20|18649.36|18649.36|18649.36|18649.36|18649.36|18649.36|18649.36|18649.36|0
1620735690000|2021-05-11 12:21:30|18648.84|18648.84|18648.35|18648.35|18648.84|18648.84|18648.35|18648.35|0
1620735700000|2021-05-11 12:21:40|18647.45|18647.45|18648.43|18648.43|18648.43|18648.43|18647.45|18647.45|0
1620735720000|2021-05-11 12:22:00|18650.17|18650.17|18650.17|18650.17|18650.17|18650.17|18650.17|18650.17|0
1620735730000|2021-05-11 12:22:10|18649.19|18649.19|18649.97|18649.97|18650.17|18650.17|18649.19|18649.19|0
1620735740000|2021-05-11 12:22:20|18650.17|18650.17|18649.93|18649.93|18650.17|18650.17|18649.93|18649.93|0
1620735750000|2021-05-11 12:22:30|18652.35|18652.35|18661.93|18661.93|18661.93|18661.93|18652.35|18652.35|0
1620735760000|2021-05-11 12:22:40|18662.44|18662.44|18661.07|18661.07|18663.2|18663.2|18661.07|18661.07|0
1620735770000|2021-05-11 12:22:50|18660.87|18660.87|18660.87|18660.87|18660.87|18660.87|18660.87|18660.87|0
1620735780000|2021-05-11 12:23:00|18660.06|18660.06|18660.06|18660.06|18660.06|18660.06|18660.06|18660.06|0
1620735790000|2021-05-11 12:23:10|18657.64|18657.64|18656.3|18656.3|18658.13|18658.13|18656.3|18656.3|0
1620735810000|2021-05-11 12:23:30|18656.06|18656.06|18655.51|18655.51|18656.06|18656.06|18655.51|18655.51|0
1620735820000|2021-05-11 12:23:40|18655.71|18655.71|18655.96|18655.96|18655.96|18655.96|18655.71|18655.71|0
1620735830000|2021-05-11 12:23:50|18658.37|18658.37|18658.37|18658.37|18658.37|18658.37|18658.37|18658.37|0
1620735840000|2021-05-11 12:24:00|18660.18|18660.18|18664.71|18664.71|18664.71|18664.71|18660.18|18660.18|0
1620735850000|2021-05-11 12:24:10|18666.91|18666.91|18666.91|18666.91|18666.91|18666.91|18666.91|18666.91|0
1620735860000|2021-05-11 12:24:20|18669.33|18669.33|18671.94|18671.94|18671.94|18671.94|18669.33|18669.33|0
1620735870000|2021-05-11 12:24:30|18670.23|18670.23|18671.84|18671.84|18671.84|18671.84|18670.23|18670.23|0
1620735880000|2021-05-11 12:24:40|18672.35|18672.35|18674.32|18674.32|18674.32|18674.32|18672.35|18672.35|0
1620735890000|2021-05-11 12:24:50|18676.73|18676.73|18681.76|18681.76|18681.76|18681.76|18676.73|18676.73|0
1620735900000|2021-05-11 12:25:00|18683.18|18683.18|18680.46|18680.46|18683.18|18683.18|18679.95|18679.95|0
1620735910000|2021-05-11 12:25:10|18679.31|18679.31|18679.1|18679.1|18680.12|18680.12|18679.1|18679.1|0
1620735920000|2021-05-11 12:25:20|18677.48|18677.48|18676.88|18676.88|18677.48|18677.48|18675.06|18675.06|0
1620735930000|2021-05-11 12:25:30|18676.37|18676.37|18670.81|18670.81|18677.98|18677.98|18670.29|18670.29|0
1620735940000|2021-05-11 12:25:40|18671.32|18671.32|18676.25|18676.25|18676.25|18676.25|18671.32|18671.32|0
1620735980000|2021-05-11 12:26:20|18675.76|18675.76|18676.05|18676.05|18676.57|18676.57|18675.76|18675.76|0
1620735990000|2021-05-11 12:26:30|18676.57|18676.57|18676.57|18676.57|18676.57|18676.57|18676.57|18676.57|0
1620736000000|2021-05-11 12:26:40|18678.77|18678.77|18681.28|18681.28|18681.28|18681.28|18678.77|18678.77|0
1620736010000|2021-05-11 12:26:50|18681.79|18681.79|18682.31|18682.31|18682.31|18682.31|18681.79|18681.79|0
1620736020000|2021-05-11 12:27:00|18679.99|18679.99|18679.18|18679.18|18679.99|18679.99|18679.18|18679.18|0
1620736030000|2021-05-11 12:27:10|18680.99|18680.99|18683.82|18683.82|18683.82|18683.82|18680.99|18680.99|0
1620736050000|2021-05-11 12:27:30|18687.04|18687.04|18687.04|18687.04|18687.04|18687.04|18687.04|18687.04|0
1620736060000|2021-05-11 12:27:40|18687.85|18687.85|18687.14|18687.14|18687.85|18687.85|18686.24|18686.24|0
1620736070000|2021-05-11 12:27:50|18691.5|18691.5|18696.53|18696.53|18696.53|18696.53|18691.5|18691.5|0
1620736080000|2021-05-11 12:28:00|18701.37|18701.37|18701.86|18701.86|18701.86|18701.86|18701.37|18701.37|0
1620736090000|2021-05-11 12:28:10|18702.35|18702.35|18704.18|18704.18|18704.18|18704.18|18702.35|18702.35|0
1620736100000|2021-05-11 12:28:20|18705.99|18705.99|18706.89|18706.89|18706.89|18706.89|18705.99|18705.99|0
1620736110000|2021-05-11 12:28:30|18707.11|18707.11|18708.58|18708.58|18708.58|18708.58|18707.11|18707.11|0
1620736120000|2021-05-11 12:28:40|18709.09|18709.09|18710.06|18710.06|18711.25|18711.25|18709.09|18709.09|0
1620736130000|2021-05-11 12:28:50|18711.68|18711.68|18709.95|18709.95|18711.68|18711.68|18709.95|18709.95|0
1620736140000|2021-05-11 12:29:00|18709.46|18709.46|18709.46|18709.46|18709.46|18709.46|18709.46|18709.46|0
1620736150000|2021-05-11 12:29:10|18710.27|18710.27|18710.27|18710.27|18710.27|18710.27|18710.27|18710.27|0
1620736180000|2021-05-11 12:29:40|18706.75|18706.75|18704.54|18704.54|18706.75|18706.75|18704.54|18704.54|0
1620736190000|2021-05-11 12:29:50|18705.35|18705.35|18693.27|18693.27|18705.35|18705.35|18693.27|18693.27|0
1620736200000|2021-05-11 12:30:00|18691.86|18691.86|18688.48|18688.48|18691.86|18691.86|18688.48|18688.48|0
1620736210000|2021-05-11 12:30:10|18687.67|18687.67|18688.48|18688.48|18689.29|18689.29|18687.67|18687.67|0
1620736220000|2021-05-11 12:30:20|18689.29|18689.29|18689.08|18689.08|18689.29|18689.29|18689.08|18689.08|0
1620736230000|2021-05-11 12:30:30|18690.11|18690.11|18690.11|18690.11|18690.11|18690.11|18690.11|18690.11|0
1620736240000|2021-05-11 12:30:40|18689.91|18689.91|18689.91|18689.91|18689.91|18689.91|18689.91|18689.91|0
1620736260000|2021-05-11 12:31:00|18690.71|18690.71|18690.71|18690.71|18690.71|18690.71|18690.71|18690.71|0
1620736280000|2021-05-11 12:31:20|18691.86|18691.86|18691.86|18691.86|18691.86|18691.86|18691.86|18691.86|0
1620736290000|2021-05-11 12:31:30|18692.67|18692.67|18691.86|18691.86|18692.67|18692.67|18691.86|18691.86|0
1620736300000|2021-05-11 12:31:40|18693.47|18693.47|18693.47|18693.47|18693.47|18693.47|18693.47|18693.47|0
1620736310000|2021-05-11 12:31:50|18690.77|18690.77|18687.96|18687.96|18690.77|18690.77|18687.45|18687.45|0
1620736320000|2021-05-11 12:32:00|18687.45|18687.45|18682|18682|18687.45|18687.45|18682|18682|0
1620736330000|2021-05-11 12:32:10|18681.48|18681.48|18680.97|18680.97|18681.48|18681.48|18680.97|18680.97|0
1620736340000|2021-05-11 12:32:20|18679.36|18679.36|18676.65|18676.65|18679.36|18679.36|18676.65|18676.65|0
1620736350000|2021-05-11 12:32:30|18675.85|18675.85|18675.85|18675.85|18675.85|18675.85|18675.85|18675.85|0
1620736370000|2021-05-11 12:32:50|18677.46|18677.46|18679.36|18679.36|18679.36|18679.36|18677.46|18677.46|0
1620736380000|2021-05-11 12:33:00|18680.39|18680.39|18676.46|18676.46|18680.39|18680.39|18676.46|18676.46|0
1620736390000|2021-05-11 12:33:10|18675.72|18675.72|18673.23|18673.23|18675.72|18675.72|18673.23|18673.23|0
1620736400000|2021-05-11 12:33:20|18672.72|18672.72|18672.72|18672.72|18672.72|18672.72|18672.72|18672.72|0
1620736410000|2021-05-11 12:33:30|18674.33|18674.33|18676.94|18676.94|18676.94|18676.94|18674.33|18674.33|0
1620736420000|2021-05-11 12:33:40|18677.43|18677.43|18678.09|18678.09|18678.3|18678.3|18676.88|18676.88|0
1620736460000|2021-05-11 12:34:20|18678.9|18678.9|18678.9|18678.9|18678.9|18678.9|18678.9|18678.9|0
1620736470000|2021-05-11 12:34:30|18683.14|18683.14|18680.42|18680.42|18683.14|18683.14|18680.42|18680.42|0
1620736480000|2021-05-11 12:34:40|18680.62|18680.62|18680.62|18680.62|18680.62|18680.62|18680.62|18680.62|0
1620736490000|2021-05-11 12:34:50|18681.43|18681.43|18677.4|18677.4|18681.43|18681.43|18677.4|18677.4|0
1620736500000|2021-05-11 12:35:00|18679.2|18679.2|18678.05|18678.05|18679.2|18679.2|18678.05|18678.05|0
1620736510000|2021-05-11 12:35:10|18674.83|18674.83|18670.39|18670.39|18674.83|18674.83|18670.39|18670.39|0
1620736530000|2021-05-11 12:35:30|18675.23|18675.23|18676.64|18676.64|18676.64|18676.64|18675.23|18675.23|0
1620736560000|2021-05-11 12:36:00|18677.45|18677.45|18677.13|18677.13|18677.45|18677.45|18676.32|18676.32|0
1620736590000|2021-05-11 12:36:30|18676.64|18676.64|18676.64|18676.64|18676.64|18676.64|18676.64|18676.64|0
1620736610000|2021-05-11 12:36:50|18677.19|18677.19|18677.19|18677.19|18677.19|18677.19|18677.19|18677.19|0
1620736620000|2021-05-11 12:37:00|18678|18678|18678|18678|18678|18678|18678|18678|0
1620736640000|2021-05-11 12:37:20|18677.09|18677.09|18674.93|18674.93|18677.09|18677.09|18674.93|18674.93|0
1620736660000|2021-05-11 12:37:40|18676.54|18676.54|18676.54|18676.54|18676.54|18676.54|18676.54|18676.54|0
1620736690000|2021-05-11 12:38:10|18677.06|18677.06|18677.06|18677.06|18677.06|18677.06|18677.06|18677.06|0
1620736700000|2021-05-11 12:38:20|18677.61|18677.61|18674.29|18674.29|18677.61|18677.61|18674.29|18674.29|0
1620736710000|2021-05-11 12:38:30|18674.78|18674.78|18676.24|18676.24|18676.24|18676.24|18674.78|18674.78|0
1620736720000|2021-05-11 12:38:40|18676.73|18676.73|18675.75|18675.75|18676.73|18676.73|18675.75|18675.75|0
1620736730000|2021-05-11 12:38:50|18675.2|18675.2|18675.2|18675.2|18675.2|18675.2|18675.2|18675.2|0
1620736740000|2021-05-11 12:39:00|18674.4|18674.4|18674.4|18674.4|18674.4|18674.4|18674.4|18674.4|0
1620736760000|2021-05-11 12:39:20|18672.59|18672.59|18672.59|18672.59|18672.59|18672.59|18672.59|18672.59|0
1620736770000|2021-05-11 12:39:30|18671.69|18671.69|18663.03|18663.03|18671.69|18671.69|18663.03|18663.03|0
1620736780000|2021-05-11 12:39:40|18661.22|18661.22|18661.22|18661.22|18662.25|18662.25|18661.22|18661.22|0
1620736790000|2021-05-11 12:39:50|18660.42|18660.42|18660.42|18660.42|18660.42|18660.42|18660.42|18660.42|0
1620736800000|2021-05-11 12:40:00|18658.61|18658.61|18658.91|18658.91|18659.11|18659.11|18658.21|18658.21|0
1620736810000|2021-05-11 12:40:10|18656.61|18656.61|18659.24|18659.24|18659.24|18659.24|18656.61|18656.61|0
1620736820000|2021-05-11 12:40:20|18659.02|18659.02|18657.74|18657.74|18659.02|18659.02|18657.74|18657.74|0
1620736830000|2021-05-11 12:40:30|18656.13|18656.13|18656.13|18656.13|18656.13|18656.13|18656.13|18656.13|0
1620736850000|2021-05-11 12:40:50|18657.93|18657.93|18657.93|18657.93|18657.93|18657.93|18657.93|18657.93|0
1620736860000|2021-05-11 12:41:00|18656.91|18656.91|18656.99|18656.99|18658.71|18658.71|18656.91|18656.91|0
1620736900000|2021-05-11 12:41:40|18658.8|18658.8|18658.8|18658.8|18658.8|18658.8|18658.8|18658.8|0
1620736920000|2021-05-11 12:42:00|18659|18659|18659.61|18659.61|18659.61|18659.61|18659|18659|0
1620736930000|2021-05-11 12:42:10|18659.81|18659.81|18659.81|18659.81|18659.81|18659.81|18659.81|18659.81|0
1620736980000|2021-05-11 12:43:00|18660.79|18660.79|18659.38|18659.38|18660.79|18660.79|18659.38|18659.38|0
1620737000000|2021-05-11 12:43:20|18660.18|18660.18|18658.57|18658.57|18660.18|18660.18|18658.57|18658.57|0
1620737010000|2021-05-11 12:43:30|18659.38|18659.38|18659.96|18659.96|18660.47|18660.47|18658.86|18658.86|0
1620737020000|2021-05-11 12:43:40|18660.47|18660.47|18660.47|18660.47|18661.5|18661.5|18660.47|18660.47|0
1620737030000|2021-05-11 12:43:50|18659.67|18659.67|18659.67|18659.67|18659.67|18659.67|18659.67|18659.67|0
1620737040000|2021-05-11 12:44:00|18659.18|18659.18|18660.47|18660.47|18660.47|18660.47|18659.18|18659.18|0
1620737070000|2021-05-11 12:44:30|18661.28|18661.28|18661.28|18661.28|18661.28|18661.28|18660.47|18660.47|0
1620737080000|2021-05-11 12:44:40|18660.26|18660.26|18665.79|18665.79|18665.79|18665.79|18659.97|18659.97|0
1620737100000|2021-05-11 12:45:00|18666.3|18666.3|18666.79|18666.79|18666.79|18666.79|18666.3|18666.3|0
1620737140000|2021-05-11 12:45:40|18668.21|18668.21|18668.21|18668.21|18668.21|18668.21|18668.21|18668.21|0
1620737150000|2021-05-11 12:45:50|18667.31|18667.31|18667.31|18667.31|18667.31|18667.31|18667.31|18667.31|0
1620737160000|2021-05-11 12:46:00|18665.84|18665.84|18665.84|18665.84|18665.84|18665.84|18665.84|18665.84|0
1620737180000|2021-05-11 12:46:20|18668.25|18668.25|18669.61|18669.61|18669.61|18669.61|18668.25|18668.25|0
1620737190000|2021-05-11 12:46:30|18669.1|18669.1|18669.1|18669.1|18669.1|18669.1|18669.1|18669.1|0
1620737220000|2021-05-11 12:47:00|18668.59|18668.59|18668.59|18668.59|18668.59|18668.59|18668.59|18668.59|0
1620737260000|2021-05-11 12:47:40|18668.07|18668.07|18668.07|18668.07|18668.07|18668.07|18668.07|18668.07|0
1620737280000|2021-05-11 12:48:00|18664.86|18664.86|18667.68|18667.68|18667.68|18667.68|18664.86|18664.86|0
1620737290000|2021-05-11 12:48:10|18666.68|18666.68|18665.26|18665.26|18666.68|18666.68|18665.26|18665.26|0
1620737300000|2021-05-11 12:48:20|18664.75|18664.75|18663.94|18663.94|18664.75|18664.75|18663.94|18663.94|0
1620737310000|2021-05-11 12:48:30|18666.77|18666.77|18665.88|18665.88|18667.69|18667.69|18665.88|18665.88|0
1620737340000|2021-05-11 12:49:00|18665.68|18665.68|18668.32|18668.32|18668.32|18668.32|18665.68|18665.68|0
1620737350000|2021-05-11 12:49:10|18669.94|18669.94|18669.94|18669.94|18669.94|18669.94|18669.94|18669.94|0
1620737360000|2021-05-11 12:49:20|18671.41|18671.41|18674.11|18674.11|18674.11|18674.11|18671.41|18671.41|0
1620737370000|2021-05-11 12:49:30|18673.91|18673.91|18673.91|18673.91|18673.91|18673.91|18673.91|18673.91|0
1620737400000|2021-05-11 12:50:00|18674.72|18674.72|18675.52|18675.52|18675.52|18675.52|18674.72|18674.72|0
1620737420000|2021-05-11 12:50:20|18676.01|18676.01|18678.09|18678.09|18678.09|18678.09|18676.01|18676.01|0
1620737430000|2021-05-11 12:50:30|18678.31|18678.31|18678.31|18678.31|18678.31|18678.31|18678.31|18678.31|0
1620737440000|2021-05-11 12:50:40|18679.34|18679.34|18678.31|18678.31|18679.34|18679.34|18678.31|18678.31|0
1620737460000|2021-05-11 12:51:00|18679.92|18679.92|18679.92|18679.92|18679.92|18679.92|18679.92|18679.92|0
1620737470000|2021-05-11 12:51:10|18680.13|18680.13|18680.13|18680.13|18680.13|18680.13|18680.13|18680.13|0
1620737480000|2021-05-11 12:51:20|18679.32|18679.32|18677.77|18677.77|18679.32|18679.32|18676.35|18676.35|0
1620737490000|2021-05-11 12:51:30|18678.28|18678.28|18677.73|18677.73|18680.08|18680.08|18674.9|18674.9|0
1620737500000|2021-05-11 12:51:40|18678.24|18678.24|18680.88|18680.88|18680.88|18680.88|18678.24|18678.24|0
1620737510000|2021-05-11 12:51:50|18681.39|18681.39|18681.39|18681.39|18681.39|18681.39|18681.39|18681.39|0
1620737520000|2021-05-11 12:52:00|18682.2|18682.2|18688.51|18688.51|18688.51|18688.51|18682.2|18682.2|0
1620737530000|2021-05-11 12:52:10|18689.41|18689.41|18689.82|18689.82|18689.82|18689.82|18689.41|18689.41|0
1620737550000|2021-05-11 12:52:30|18689.3|18689.3|18689.3|18689.3|18689.3|18689.3|18689.3|18689.3|0
1620737560000|2021-05-11 12:52:40|18690.21|18690.21|18690.21|18690.21|18690.21|18690.21|18690.21|18690.21|0
1620737580000|2021-05-11 12:53:00|18691.19|18691.19|18693.51|18693.51|18693.51|18693.51|18691.19|18691.19|0
1620737590000|2021-05-11 12:53:10|18692.71|18692.71|18692.51|18692.51|18692.71|18692.71|18692.51|18692.51|0
1620737600000|2021-05-11 12:53:20|18694.31|18694.31|18694.78|18694.78|18696.8|18696.8|18694.31|18694.31|0
1620737610000|2021-05-11 12:53:30|18693.8|18693.8|18680.56|18680.56|18693.8|18693.8|18680.56|18680.56|0
1620737630000|2021-05-11 12:53:50|18680.12|18680.12|18678.31|18678.31|18680.12|18680.12|18678.31|18678.31|0
1620737660000|2021-05-11 12:54:20|18677.33|18677.33|18677.33|18677.33|18677.33|18677.33|18677.33|18677.33|0
1620737680000|2021-05-11 12:54:40|18676.81|18676.81|18676.81|18676.81|18676.81|18676.81|18676.81|18676.81|0
1620737690000|2021-05-11 12:54:50|18676.3|18676.3|18676.3|18676.3|18676.3|18676.3|18676.3|18676.3|0
1620737710000|2021-05-11 12:55:10|18674.65|18674.65|18674.65|18674.65|18674.65|18674.65|18674.65|18674.65|0
1620737720000|2021-05-11 12:55:20|18675.8|18675.8|18675.4|18675.4|18675.8|18675.8|18675.4|18675.4|0
1620737740000|2021-05-11 12:55:40|18673.78|18673.78|18673.78|18673.78|18673.78|18673.78|18673.78|18673.78|0
1620737770000|2021-05-11 12:56:10|18672.76|18672.76|18671.86|18671.86|18672.76|18672.76|18670.95|18670.95|0
1620737780000|2021-05-11 12:56:20|18672.66|18672.66|18672.37|18672.37|18672.66|18672.66|18671.86|18671.86|0
1620737790000|2021-05-11 12:56:30|18673.39|18673.39|18671.41|18671.41|18673.39|18673.39|18671.41|18671.41|0
1620737800000|2021-05-11 12:56:40|18668.58|18668.58|18667.43|18667.43|18668.58|18668.58|18667.43|18667.43|0
1620737810000|2021-05-11 12:56:50|18666.63|18666.63|18663.21|18663.21|18666.63|18666.63|18663.21|18663.21|0
1620737820000|2021-05-11 12:57:00|18661.8|18661.8|18659.56|18659.56|18661.8|18661.8|18659.56|18659.56|0
1620737840000|2021-05-11 12:57:20|18660.97|18660.97|18664.9|18664.9|18664.9|18664.9|18660.97|18660.97|0
1620737850000|2021-05-11 12:57:30|18665.8|18665.8|18666.32|18666.32|18666.32|18666.32|18665.8|18665.8|0
1620737860000|2021-05-11 12:57:40|18665.8|18665.8|18665.8|18665.8|18665.8|18665.8|18665.8|18665.8|0
1620737870000|2021-05-11 12:57:50|18667.22|18667.22|18666.32|18666.32|18667.22|18667.22|18666.32|18666.32|0
1620737890000|2021-05-11 12:58:10|18665.8|18665.8|18665.8|18665.8|18665.8|18665.8|18665.8|18665.8|0
1620737900000|2021-05-11 12:58:20|18665.29|18665.29|18666.32|18666.32|18666.32|18666.32|18665.29|18665.29|0
1620737910000|2021-05-11 12:58:30|18664.9|18664.9|18660.57|18660.57|18664.9|18664.9|18660.57|18660.57|0
1620737920000|2021-05-11 12:58:40|18659.42|18659.42|18659.42|18659.42|18659.42|18659.42|18659.42|18659.42|0
1620737940000|2021-05-11 12:59:00|18658.93|18658.93|18658.93|18658.93|18658.93|18658.93|18658.93|18658.93|0
1620737960000|2021-05-11 12:59:20|18658.44|18658.44|18658.44|18658.44|18658.44|18658.44|18658.44|18658.44|0
1620737980000|2021-05-11 12:59:40|18658.22|18658.22|18658.22|18658.22|18658.22|18658.22|18658.22|18658.22|0
1620737990000|2021-05-11 12:59:50|18657.73|18657.73|18657.73|18657.73|18657.73|18657.73|18657.73|18657.73|0
1620738000000|2021-05-11 13:00:00|18656.7|18656.7|18656.6|18656.6|18656.7|18656.7|18656.19|18656.19|0
1620738010000|2021-05-11 13:00:10|18657.09|18657.09|18656.6|18656.6|18657.09|18657.09|18656.6|18656.6|0
1620738020000|2021-05-11 13:00:20|18657.58|18657.58|18658.78|18658.78|18658.78|18658.78|18657.58|18657.58|0
1620738040000|2021-05-11 13:00:40|18659.18|18659.18|18659.18|18659.18|18659.18|18659.18|18659.18|18659.18|0
1620738050000|2021-05-11 13:00:50|18658.2|18658.2|18659.81|18659.81|18659.81|18659.81|18658.2|18658.2|0
1620738090000|2021-05-11 13:01:30|18660.84|18660.84|18660.86|18660.86|18660.86|18660.86|18660.35|18660.35|0
1620738100000|2021-05-11 13:01:40|18661.27|18661.27|18661.27|18661.27|18661.27|18661.27|18661.27|18661.27|0
1620738110000|2021-05-11 13:01:50|18664.88|18664.88|18664.88|18664.88|18664.88|18664.88|18664.88|18664.88|0
1620738120000|2021-05-11 13:02:00|18662.17|18662.17|18662.17|18662.17|18662.17|18662.17|18662.17|18662.17|0
1620738130000|2021-05-11 13:02:10|18661.36|18661.36|18661.36|18661.36|18661.36|18661.36|18660.56|18660.56|0
1620738140000|2021-05-11 13:02:20|18659.95|18659.95|18659.14|18659.14|18659.95|18659.95|18659.14|18659.14|0
1620738160000|2021-05-11 13:02:40|18658.24|18658.24|18658.24|18658.24|18658.24|18658.24|18658.24|18658.24|0
1620738170000|2021-05-11 13:02:50|18659.53|18659.53|18658.12|18658.12|18659.53|18659.53|18658.12|18658.12|0
1620738180000|2021-05-11 13:03:00|18657.63|18657.63|18656.02|18656.02|18657.63|18657.63|18656.02|18656.02|0
1620738190000|2021-05-11 13:03:10|18655.5|18655.5|18658.06|18658.06|18658.06|18658.06|18655.06|18655.06|0
1620738200000|2021-05-11 13:03:20|18658.57|18658.57|18658.78|18658.78|18658.98|18658.98|18658.57|18658.57|0
1620738220000|2021-05-11 13:03:40|18659.33|18659.33|18659.33|18659.33|18659.33|18659.33|18659.33|18659.33|0
1620738240000|2021-05-11 13:04:00|18657.71|18657.71|18658.01|18658.01|18658.52|18658.52|18657.71|18657.71|0
1620738250000|2021-05-11 13:04:10|18657.52|18657.52|18657.52|18657.52|18657.52|18657.52|18657.52|18657.52|0
1620738260000|2021-05-11 13:04:20|18658.01|18658.01|18656.98|18656.98|18658.01|18658.01|18656.98|18656.98|0
1620738290000|2021-05-11 13:04:50|18656.78|18656.78|18655.42|18655.42|18656.78|18656.78|18655.42|18655.42|0
1620738310000|2021-05-11 13:05:10|18653.93|18653.93|18654.95|18654.95|18655.44|18655.44|18653.93|18653.93|0
1620738340000|2021-05-11 13:05:40|18655.15|18655.15|18655.56|18655.56|18655.56|18655.56|18655.15|18655.15|0
1620738350000|2021-05-11 13:05:50|18652.73|18652.73|18652.73|18652.73|18652.73|18652.73|18652.73|18652.73|0
1620738390000|2021-05-11 13:06:30|18652.53|18652.53|18650.71|18650.71|18652.53|18652.53|18650.71|18650.71|0
1620738400000|2021-05-11 13:06:40|18649.9|18649.9|18641.61|18641.61|18649.9|18649.9|18641.12|18641.12|0
1620738410000|2021-05-11 13:06:50|18640.71|18640.71|18640.71|18640.71|18640.71|18640.71|18640.71|18640.71|0
1620738430000|2021-05-11 13:07:10|18637.48|18637.48|18630.83|18630.83|18637.48|18637.48|18630.83|18630.83|0
1620738440000|2021-05-11 13:07:20|18630.28|18630.28|18625.07|18625.07|18630.28|18630.28|18623.65|18623.65|0
1620738450000|2021-05-11 13:07:30|18622.77|18622.77|18622.25|18622.25|18622.77|18622.77|18622.25|18622.25|0
1620738460000|2021-05-11 13:07:40|18623.67|18623.67|18617.01|18617.01|18623.67|18623.67|18617.01|18617.01|0
1620738470000|2021-05-11 13:07:50|18616.49|18616.49|18616.7|18616.7|18616.9|18616.9|18615.29|18615.29|0
1620738480000|2021-05-11 13:08:00|18616.19|18616.19|18616.19|18616.19|18616.19|18616.19|18616.19|18616.19|0
1620738490000|2021-05-11 13:08:10|18616.59|18616.59|18618.13|18618.13|18618.13|18618.13|18616.59|18616.59|0
1620738510000|2021-05-11 13:08:30|18620.96|18620.96|18620.96|18620.96|18620.96|18620.96|18620.96|18620.96|0
1620738520000|2021-05-11 13:08:40|18621.77|18621.77|18623.08|18623.08|18623.63|18623.63|18621.77|18621.77|0
1620738540000|2021-05-11 13:09:00|18623.59|18623.59|18624.4|18624.4|18624.4|18624.4|18623.59|18623.59|0
1620738550000|2021-05-11 13:09:10|18625.3|18625.3|18619.95|18619.95|18625.3|18625.3|18619.95|18619.95|0
1620738560000|2021-05-11 13:09:20|18619.55|18619.55|18618.34|18618.34|18619.55|18619.55|18618.34|18618.34|0
1620738570000|2021-05-11 13:09:30|18621.04|18621.04|18621.04|18621.04|18621.04|18621.04|18621.04|18621.04|0
1620738580000|2021-05-11 13:09:40|18622.46|18622.46|18624.03|18624.03|18624.03|18624.03|18622.46|18622.46|0
1620738600000|2021-05-11 13:10:00|18624.64|18624.64|18626.16|18626.16|18626.16|18626.16|18624.64|18624.64|0
1620738610000|2021-05-11 13:10:10|18627.81|18627.81|18627.81|18627.81|18627.81|18627.81|18627.81|18627.81|0
1620738630000|2021-05-11 13:10:30|18626.78|18626.78|18626.27|18626.27|18626.78|18626.78|18626.27|18626.27|0
1620738670000|2021-05-11 13:11:10|18625.76|18625.76|18621.38|18621.38|18629.27|18629.27|18621.38|18621.38|0
1620738690000|2021-05-11 13:11:30|18618.96|18618.96|18618.96|18618.96|18618.96|18618.96|18618.96|18618.96|0
1620738720000|2021-05-11 13:12:00|18619.76|18619.76|18619.76|18619.76|18619.76|18619.76|18619.76|18619.76|0
1620738730000|2021-05-11 13:12:10|18620.28|18620.28|18620.28|18620.28|18620.28|18620.28|18620.28|18620.28|0
1620738740000|2021-05-11 13:12:20|18620.79|18620.79|18620.79|18620.79|18620.79|18620.79|18620.79|18620.79|0
1620738750000|2021-05-11 13:12:30|18623.21|18623.21|18623.21|18623.21|18623.21|18623.21|18623.21|18623.21|0
1620738780000|2021-05-11 13:13:00|18622.72|18622.72|18622.4|18622.4|18622.72|18622.72|18622.4|18622.4|0
1620738790000|2021-05-11 13:13:10|18621.85|18621.85|18622.45|18622.45|18622.45|18622.45|18620.98|18620.98|0
1620738810000|2021-05-11 13:13:30|18621.96|18621.96|18621.96|18621.96|18621.96|18621.96|18621.96|18621.96|0
1620738830000|2021-05-11 13:13:50|18622.86|18622.86|18622.86|18622.86|18622.86|18622.86|18622.86|18622.86|0
1620738840000|2021-05-11 13:14:00|18623.35|18623.35|18623.35|18623.35|18623.35|18623.35|18623.35|18623.35|0
1620738850000|2021-05-11 13:14:10|18622.45|18622.45|18620.71|18620.71|18622.45|18622.45|18620.71|18620.71|0
1620738860000|2021-05-11 13:14:20|18621.11|18621.11|18621.11|18621.11|18621.11|18621.11|18621.11|18621.11|0
1620738870000|2021-05-11 13:14:30|18621.32|18621.32|18617.63|18617.63|18622.29|18622.29|18617.63|18617.63|0
1620738890000|2021-05-11 13:14:50|18619.17|18619.17|18617.7|18617.7|18619.17|18619.17|18617.7|18617.7|0
1620738900000|2021-05-11 13:15:00|18617.5|18617.5|18612.42|18612.42|18618.3|18618.3|18612.42|18612.42|0
1620738910000|2021-05-11 13:15:10|18612.91|18612.91|18617.41|18617.41|18617.41|18617.41|18612.91|18612.91|0
1620738920000|2021-05-11 13:15:20|18616.92|18616.92|18618.02|18618.02|18618.02|18618.02|18616.92|18616.92|0
1620738930000|2021-05-11 13:15:30|18618.51|18618.51|18618.51|18618.51|18618.51|18618.51|18618.51|18618.51|0
1620738940000|2021-05-11 13:15:40|18617.7|18617.7|18617.7|18617.7|18617.7|18617.7|18617.7|18617.7|0
1620738950000|2021-05-11 13:15:50|18617.91|18617.91|18621.95|18621.95|18621.95|18621.95|18617.7|18617.7|0
1620738970000|2021-05-11 13:16:10|18623.42|18623.42|18624.84|18624.84|18624.84|18624.84|18623.42|18623.42|0
1620738980000|2021-05-11 13:16:20|18626.25|18626.25|18626.25|18626.25|18626.25|18626.25|18626.25|18626.25|0
1620738990000|2021-05-11 13:16:30|18626.74|18626.74|18627.72|18627.72|18627.72|18627.72|18626.74|18626.74|0
1620739000000|2021-05-11 13:16:40|18630.43|18630.43|18629.45|18629.45|18630.43|18630.43|18629.45|18629.45|0
1620739010000|2021-05-11 13:16:50|18628.03|18628.03|18630.59|18630.59|18631.1|18631.1|18628.03|18628.03|0
1620739020000|2021-05-11 13:17:00|18632|18632|18631.51|18631.51|18632|18632|18631.51|18631.51|0
1620739030000|2021-05-11 13:17:10|18629.9|18629.9|18629.9|18629.9|18629.9|18629.9|18629.9|18629.9|0
1620739040000|2021-05-11 13:17:20|18627.15|18627.15|18625.84|18625.84|18627.15|18627.15|18625.84|18625.84|0
1620739060000|2021-05-11 13:17:40|18626.33|18626.33|18624.11|18624.11|18626.33|18626.33|18624.11|18624.11|0
1620739080000|2021-05-11 13:18:00|18624.63|18624.63|18628.3|18628.3|18628.3|18628.3|18624.63|18624.63|0
1620739090000|2021-05-11 13:18:10|18629.32|18629.32|18633.75|18633.75|18633.75|18633.75|18629.32|18629.32|0
1620739100000|2021-05-11 13:18:20|18632.09|18632.09|18635.61|18635.61|18635.83|18635.83|18632.09|18632.09|0
1620739120000|2021-05-11 13:18:40|18636.12|18636.12|18633.94|18633.94|18636.12|18636.12|18633.94|18633.94|0
1620739140000|2021-05-11 13:19:00|18635.09|18635.09|18635.09|18635.09|18635.09|18635.09|18635.09|18635.09|0
1620739160000|2021-05-11 13:19:20|18635.7|18635.7|18639.32|18639.32|18639.32|18639.32|18635.7|18635.7|0
1620739170000|2021-05-11 13:19:30|18640.73|18640.73|18644.69|18644.69|18644.69|18644.69|18640.73|18640.73|0
1620739180000|2021-05-11 13:19:40|18642.88|18642.88|18641.87|18641.87|18642.88|18642.88|18641.47|18641.47|0
1620739190000|2021-05-11 13:19:50|18641.26|18641.26|18641.06|18641.06|18641.26|18641.26|18641.06|18641.06|0
1620739200000|2021-05-11 13:20:00|18640.26|18640.26|18641.36|18641.36|18641.36|18641.36|18640.26|18640.26|0
1620739220000|2021-05-11 13:20:20|18643.32|18643.32|18649.58|18649.58|18649.58|18649.58|18643.32|18643.32|0
1620739230000|2021-05-11 13:20:30|18649.17|18649.17|18649.17|18649.17|18649.17|18649.17|18649.17|18649.17|0
1620739240000|2021-05-11 13:20:40|18648.97|18648.97|18648.97|18648.97|18648.97|18648.97|18648.97|18648.97|0
1620739250000|2021-05-11 13:20:50|18650.58|18650.58|18651.13|18651.13|18651.13|18651.13|18650.58|18650.58|0
1620739260000|2021-05-11 13:21:00|18649.72|18649.72|18651.13|18651.13|18651.13|18651.13|18649.72|18649.72|0
1620739270000|2021-05-11 13:21:10|18652.28|18652.28|18652.28|18652.28|18652.28|18652.28|18652.28|18652.28|0
1620739280000|2021-05-11 13:21:20|18652.77|18652.77|18652.57|18652.57|18652.77|18652.77|18652.57|18652.57|0
1620739290000|2021-05-11 13:21:30|18654.1|18654.1|18653.59|18653.59|18654.1|18654.1|18653.59|18653.59|0
1620739300000|2021-05-11 13:21:40|18653.8|18653.8|18654.51|18654.51|18654.51|18654.51|18653.8|18653.8|0
1620739330000|2021-05-11 13:22:10|18655.32|18655.32|18652.68|18652.68|18655.32|18655.32|18652.68|18652.68|0
1620739340000|2021-05-11 13:22:20|18651.27|18651.27|18652.92|18652.92|18652.92|18652.92|18651.27|18651.27|0
1620739360000|2021-05-11 13:22:40|18649.69|18649.69|18653.01|18653.01|18653.01|18653.01|18649.69|18649.69|0
1620739370000|2021-05-11 13:22:50|18653.82|18653.82|18653.82|18653.82|18653.82|18653.82|18653.82|18653.82|0
1620739380000|2021-05-11 13:23:00|18654.63|18654.63|18660.32|18660.32|18660.32|18660.32|18654.63|18654.63|0
1620739390000|2021-05-11 13:23:10|18661.22|18661.22|18662.83|18662.83|18662.83|18662.83|18661.22|18661.22|0
1620739400000|2021-05-11 13:23:20|18664.76|18664.76|18667.98|18667.98|18667.98|18667.98|18664.76|18664.76|0
1620739410000|2021-05-11 13:23:30|18669|18669|18666.98|18666.98|18669|18669|18666.98|18666.98|0
1620739420000|2021-05-11 13:23:40|18668.01|18668.01|18668.56|18668.56|18668.56|18668.56|18668.01|18668.01|0
1620739430000|2021-05-11 13:23:50|18666.94|18666.94|18666.94|18666.94|18666.94|18666.94|18666.94|18666.94|0
1620739440000|2021-05-11 13:24:00|18665.79|18665.79|18665.79|18665.79|18665.79|18665.79|18665.79|18665.79|0
1620739450000|2021-05-11 13:24:10|18665.24|18665.24|18665.24|18665.24|18665.24|18665.24|18665.24|18665.24|0
1620739470000|2021-05-11 13:24:30|18661.7|18661.7|18656.43|18656.43|18661.7|18661.7|18656.43|18656.43|0
1620739480000|2021-05-11 13:24:40|18657.45|18657.45|18657.45|18657.45|18657.45|18657.45|18657.45|18657.45|0
1620739500000|2021-05-11 13:25:00|18657.97|18657.97|18658.48|18658.48|18658.48|18658.48|18657.97|18657.97|0
1620739510000|2021-05-11 13:25:10|18658.99|18658.99|18656.99|18656.99|18658.99|18658.99|18656.99|18656.99|0
1620739530000|2021-05-11 13:25:30|18658.01|18658.01|18658.01|18658.01|18658.01|18658.01|18658.01|18658.01|0
1620739540000|2021-05-11 13:25:40|18657.5|18657.5|18657.5|18657.5|18657.5|18657.5|18657.5|18657.5|0
1620739550000|2021-05-11 13:25:50|18658.53|18658.53|18657.5|18657.5|18658.53|18658.53|18657.5|18657.5|0
1620739590000|2021-05-11 13:26:30|18656.99|18656.99|18651.61|18651.61|18656.99|18656.99|18651.61|18651.61|0
1620739610000|2021-05-11 13:26:50|18651.41|18651.41|18651|18651|18651.41|18651.41|18651|18651|0
1620739620000|2021-05-11 13:27:00|18646.46|18646.46|18645.36|18645.36|18646.46|18646.46|18645.36|18645.36|0
1620739630000|2021-05-11 13:27:10|18644.46|18644.46|18643.05|18643.05|18644.46|18644.46|18643.05|18643.05|0
1620739640000|2021-05-11 13:27:20|18641.09|18641.09|18639.77|18639.77|18641.09|18641.09|18638.74|18638.74|0
1620739650000|2021-05-11 13:27:30|18640.79|18640.79|18640.79|18640.79|18640.79|18640.79|18640.79|18640.79|0
1620739670000|2021-05-11 13:27:50|18640.59|18640.59|18640.59|18640.59|18640.59|18640.59|18640.59|18640.59|0
1620739680000|2021-05-11 13:28:00|18641.4|18641.4|18645.13|18645.13|18645.13|18645.13|18641.4|18641.4|0
1620739690000|2021-05-11 13:28:10|18645.93|18645.93|18649.86|18649.86|18649.86|18649.86|18645.93|18645.93|0
1620739720000|2021-05-11 13:28:40|18650.35|18650.35|18652.91|18652.91|18652.91|18652.91|18650.35|18650.35|0
1620739730000|2021-05-11 13:28:50|18654.1|18654.1|18658.97|18658.97|18658.97|18658.97|18654.1|18654.1|0
1620739740000|2021-05-11 13:29:00|18659.46|18659.46|18659.46|18659.46|18659.46|18659.46|18659.46|18659.46|0
1620739750000|2021-05-11 13:29:10|18659.97|18659.97|18659.97|18659.97|18659.97|18659.97|18659.97|18659.97|0
1620739770000|2021-05-11 13:29:30|18661.62|18661.62|18661.62|18661.62|18661.62|18661.62|18661.62|18661.62|0
1620739790000|2021-05-11 13:29:50|18662.13|18662.13|18661.49|18661.49|18662.64|18662.64|18661.49|18661.49|0
1620739800000|2021-05-11 13:30:00|18662.01|18662.01|18654.17|18654.17|18664.39|18664.39|18654.17|18654.17|0
1620739810000|2021-05-11 13:30:10|18651.34|18651.34|18656.03|18656.03|18656.93|18656.93|18651.34|18651.34|0
1620739820000|2021-05-11 13:30:20|18657.83|18657.83|18657.96|18657.96|18660.27|18660.27|18656.93|18656.93|0
1620739840000|2021-05-11 13:30:40|18658.76|18658.76|18659.98|18659.98|18659.98|18659.98|18655.54|18655.54|0
1620739850000|2021-05-11 13:30:50|18661.39|18661.39|18661.57|18661.57|18665.91|18665.91|18661.39|18661.39|0
1620739860000|2021-05-11 13:31:00|18662.12|18662.12|18662.12|18662.12|18662.12|18662.12|18662.12|18662.12|0
1620739870000|2021-05-11 13:31:10|18663.92|18663.92|18664.82|18664.82|18664.82|18664.82|18663.92|18663.92|0
1620739880000|2021-05-11 13:31:20|18665.63|18665.63|18666.43|18666.43|18666.43|18666.43|18665.63|18665.63|0
1620739890000|2021-05-11 13:31:30|18667.41|18667.41|18665.61|18665.61|18667.41|18667.41|18665.61|18665.61|0
1620739900000|2021-05-11 13:31:40|18661.88|18661.88|18659.97|18659.97|18661.88|18661.88|18659.97|18659.97|0
1620739910000|2021-05-11 13:31:50|18659.42|18659.42|18661.62|18661.62|18661.62|18661.62|18658.4|18658.4|0
1620739920000|2021-05-11 13:32:00|18662.13|18662.13|18661.02|18661.02|18662.34|18662.34|18661.02|18661.02|0
1620739930000|2021-05-11 13:32:10|18658.6|18658.6|18658.13|18658.13|18658.64|18658.64|18658.13|18658.13|0
1620739940000|2021-05-11 13:32:20|18659.15|18659.15|18650.74|18650.74|18659.15|18659.15|18650.74|18650.74|0
1620739950000|2021-05-11 13:32:30|18650.54|18650.54|18652.08|18652.08|18652.08|18652.08|18650.54|18650.54|0
1620739960000|2021-05-11 13:32:40|18654.79|18654.79|18658.13|18658.13|18658.13|18658.13|18654.79|18654.79|0
1620739970000|2021-05-11 13:32:50|18659.54|18659.54|18664.6|18664.6|18664.6|18664.6|18659.54|18659.54|0
1620739980000|2021-05-11 13:33:00|18665.12|18665.12|18669.66|18669.66|18669.66|18669.66|18665.12|18665.12|0
1620739990000|2021-05-11 13:33:10|18670.17|18670.17|18669.7|18669.7|18673.07|18673.07|18669.36|18669.36|0
1620740000000|2021-05-11 13:33:20|18666.48|18666.48|18669.19|18669.19|18669.19|18669.19|18666.48|18666.48|0
1620740020000|2021-05-11 13:33:40|18670.72|18670.72|18670.72|18670.72|18670.72|18670.72|18670.72|18670.72|0
1620740030000|2021-05-11 13:33:50|18675.48|18675.48|18674.97|18674.97|18675.48|18675.48|18674.97|18674.97|0
1620740040000|2021-05-11 13:34:00|18678.29|18678.29|18689.18|18689.18|18689.18|18689.18|18678.29|18678.29|0
1620740050000|2021-05-11 13:34:10|18690.59|18690.59|18699.63|18699.63|18699.63|18699.63|18690.59|18690.59|0
1620740060000|2021-05-11 13:34:20|18700.65|18700.65|18703.17|18703.17|18703.17|18703.17|18700.65|18700.65|0
1620740070000|2021-05-11 13:34:30|18704.58|18704.58|18706.05|18706.05|18706.05|18706.05|18704.58|18704.58|0
1620740080000|2021-05-11 13:34:40|18705.03|18705.03|18705.03|18705.03|18705.03|18705.03|18705.03|18705.03|0
1620740090000|2021-05-11 13:34:50|18703.61|18703.61|18697.08|18697.08|18703.61|18703.61|18697.08|18697.08|0
1620740100000|2021-05-11 13:35:00|18695.08|18695.08|18694.68|18694.68|18695.08|18695.08|18694.68|18694.68|0
1620740110000|2021-05-11 13:35:10|18692.26|18692.26|18686.79|18686.79|18692.26|18692.26|18686.79|18686.79|0
1620740120000|2021-05-11 13:35:20|18686.24|18686.24|18685.49|18685.49|18686.24|18686.24|18684.59|18684.59|0
1620740130000|2021-05-11 13:35:30|18684.59|18684.59|18682.79|18682.79|18684.59|18684.59|18682.79|18682.79|0
1620740140000|2021-05-11 13:35:40|18681.35|18681.35|18681.35|18681.35|18681.35|18681.35|18681.35|18681.35|0
1620740160000|2021-05-11 13:36:00|18684.18|18684.18|18684.99|18684.99|18684.99|18684.99|18684.18|18684.18|0
1620740180000|2021-05-11 13:36:20|18685.8|18685.8|18683.84|18683.84|18685.8|18685.8|18683.84|18683.84|0
1620740190000|2021-05-11 13:36:30|18685.45|18685.45|18683.84|18683.84|18685.45|18685.45|18683.84|18683.84|0
1620740210000|2021-05-11 13:36:50|18682.42|18682.42|18682.42|18682.42|18682.42|18682.42|18682.42|18682.42|0
1620740230000|2021-05-11 13:37:10|18684.23|18684.23|18682.42|18682.42|18684.23|18684.23|18682.42|18682.42|0
1620740240000|2021-05-11 13:37:20|18680.3|18680.3|18678.88|18678.88|18680.3|18680.3|18678.88|18678.88|0
1620740260000|2021-05-11 13:37:40|18677.86|18677.86|18678.88|18678.88|18678.88|18678.88|18677.86|18677.86|0
1620740270000|2021-05-11 13:37:50|18680.03|18680.03|18679.13|18679.13|18680.03|18680.03|18679.13|18679.13|0
1620740280000|2021-05-11 13:38:00|18677.98|18677.98|18677.86|18677.86|18680.28|18680.28|18677.86|18677.86|0
1620740290000|2021-05-11 13:38:10|18677.66|18677.66|18678.18|18678.18|18678.18|18678.18|18676.76|18676.76|0
1620740300000|2021-05-11 13:38:20|18677.03|18677.03|18677.03|18677.03|18677.03|18677.03|18677.03|18677.03|0
1620740320000|2021-05-11 13:38:40|18674.2|18674.2|18674.2|18674.2|18674.2|18674.2|18674.2|18674.2|0
1620740360000|2021-05-11 13:39:20|18673.65|18673.65|18672.75|18672.75|18673.65|18673.65|18672.75|18672.75|0
1620740370000|2021-05-11 13:39:30|18674.36|18674.36|18671.6|18671.6|18674.36|18674.36|18671.6|18671.6|0
1620740380000|2021-05-11 13:39:40|18670.79|18670.79|18669.77|18669.77|18670.79|18670.79|18669.77|18669.77|0
1620740390000|2021-05-11 13:39:50|18665.5|18665.5|18661.74|18661.74|18665.5|18665.5|18661.74|18661.74|0
1620740400000|2021-05-11 13:40:00|18661.53|18661.53|18661.41|18661.41|18661.53|18661.53|18660.52|18660.52|0
1620740420000|2021-05-11 13:40:20|18660.5|18660.5|18660.5|18660.5|18660.5|18660.5|18660.5|18660.5|0
1620740450000|2021-05-11 13:40:50|18661.6|18661.6|18662.41|18662.41|18662.41|18662.41|18661.6|18661.6|0
1620740460000|2021-05-11 13:41:00|18658.8|18658.8|18661.51|18661.51|18661.51|18661.51|18658.8|18658.8|0
1620740470000|2021-05-11 13:41:10|18663.86|18663.86|18662.06|18662.06|18663.86|18663.86|18662.06|18662.06|0
1620740480000|2021-05-11 13:41:20|18662.55|18662.55|18662.06|18662.06|18662.55|18662.55|18662.06|18662.06|0
1620740500000|2021-05-11 13:41:40|18661.55|18661.55|18656.4|18656.4|18661.55|18661.55|18656.4|18656.4|0
1620740510000|2021-05-11 13:41:50|18654.79|18654.79|18650.58|18650.58|18654.79|18654.79|18649.77|18649.77|0
1620740520000|2021-05-11 13:42:00|18648.87|18648.87|18648.87|18648.87|18649.68|18649.68|18648.87|18648.87|0
1620740530000|2021-05-11 13:42:10|18651.7|18651.7|18656.46|18656.46|18656.46|18656.46|18651.7|18651.7|0
1620740540000|2021-05-11 13:42:20|18656.25|18656.25|18659.38|18659.38|18659.38|18659.38|18656.25|18656.25|0
1620740550000|2021-05-11 13:42:30|18659.58|18659.58|18659.58|18659.58|18659.58|18659.58|18659.58|18659.58|0
1620740560000|2021-05-11 13:42:40|18660.09|18660.09|18661.71|18661.71|18661.71|18661.71|18660.09|18660.09|0
1620740570000|2021-05-11 13:42:50|18666.22|18666.22|18675.29|18675.29|18675.29|18675.29|18666.22|18666.22|0
1620740580000|2021-05-11 13:43:00|18679.53|18679.53|18679.53|18679.53|18679.53|18679.53|18677.72|18677.72|0
1620740590000|2021-05-11 13:43:10|18680.19|18680.19|18681.21|18681.21|18681.21|18681.21|18680.19|18680.19|0
1620740600000|2021-05-11 13:43:20|18681.42|18681.42|18694.25|18694.25|18694.25|18694.25|18681.42|18681.42|0
1620740610000|2021-05-11 13:43:30|18695.23|18695.23|18699.23|18699.23|18699.23|18699.23|18695.23|18695.23|0
1620740620000|2021-05-11 13:43:40|18699.18|18699.18|18699.69|18699.69|18699.69|18699.69|18699.18|18699.18|0
1620740630000|2021-05-11 13:43:50|18700.18|18700.18|18704.8|18704.8|18704.8|18704.8|18700.18|18700.18|0
1620740640000|2021-05-11 13:44:00|18707.55|18707.55|18707.55|18707.55|18707.55|18707.55|18707.55|18707.55|0
1620740650000|2021-05-11 13:44:10|18708.06|18708.06|18709.42|18709.42|18709.67|18709.67|18708.06|18708.06|0
1620740660000|2021-05-11 13:44:20|18708.51|18708.51|18708.51|18708.51|18708.51|18708.51|18708.51|18708.51|0
1620740680000|2021-05-11 13:44:40|18708.02|18708.02|18707.47|18707.47|18708.02|18708.02|18706.37|18706.37|0
1620740700000|2021-05-11 13:45:00|18705.22|18705.22|18694.41|18694.41|18705.22|18705.22|18693.9|18693.9|0
1620740730000|2021-05-11 13:45:30|18693.8|18693.8|18692.01|18692.01|18693.8|18693.8|18692.01|18692.01|0
1620740740000|2021-05-11 13:45:40|18690.98|18690.98|18691|18691|18691.49|18691.49|18690.98|18690.98|0
1620740770000|2021-05-11 13:46:10|18690.49|18690.49|18690.49|18690.49|18690.49|18690.49|18690.49|18690.49|0
1620740780000|2021-05-11 13:46:20|18687.39|18687.39|18683.47|18683.47|18687.39|18687.39|18683.47|18683.47|0
1620740800000|2021-05-11 13:46:40|18681.67|18681.67|18681.67|18681.67|18681.67|18681.67|18681.67|18681.67|0
1620740830000|2021-05-11 13:47:10|18680.69|18680.69|18680.69|18680.69|18680.69|18680.69|18680.2|18680.2|0
1620740840000|2021-05-11 13:47:20|18676.44|18676.44|18675.03|18675.03|18679.27|18679.27|18675.03|18675.03|0
1620740850000|2021-05-11 13:47:30|18676.83|18676.83|18675.73|18675.73|18676.83|18676.83|18675.73|18675.73|0
1620740860000|2021-05-11 13:47:40|18675.22|18675.22|18672.5|18672.5|18675.22|18675.22|18672.5|18672.5|0
1620740870000|2021-05-11 13:47:50|18675.33|18675.33|18677.55|18677.55|18677.55|18677.55|18675.33|18675.33|0
1620740880000|2021-05-11 13:48:00|18677.75|18677.75|18680.17|18680.17|18680.17|18680.17|18677.75|18677.75|0
1620740890000|2021-05-11 13:48:10|18679.27|18679.27|18678.12|18678.12|18679.27|18679.27|18678.12|18678.12|0
1620740910000|2021-05-11 13:48:30|18679.02|18679.02|18679.02|18679.02|18679.02|18679.02|18679.02|18679.02|0
1620740920000|2021-05-11 13:48:40|18680.17|18680.17|18682.15|18682.15|18682.7|18682.7|18680.17|18680.17|0
1620740930000|2021-05-11 13:48:50|18684.56|18684.56|18685.66|18685.66|18685.66|18685.66|18684.56|18684.56|0
1620740940000|2021-05-11 13:49:00|18684.86|18684.86|18683.32|18683.32|18684.86|18684.86|18683.32|18683.32|0
1620740950000|2021-05-11 13:49:10|18683.83|18683.83|18685.64|18685.64|18685.64|18685.64|18683.83|18683.83|0
1620740960000|2021-05-11 13:49:20|18685.44|18685.44|18685.44|18685.44|18685.44|18685.44|18685.44|18685.44|0
1620740970000|2021-05-11 13:49:30|18682.61|18682.61|18682.06|18682.06|18682.61|18682.61|18682.06|18682.06|0
1620740980000|2021-05-11 13:49:40|18682.55|18682.55|18682.55|18682.55|18682.55|18682.55|18682.55|18682.55|0
1620740990000|2021-05-11 13:49:50|18681.4|18681.4|18681.4|18681.4|18681.4|18681.4|18681.4|18681.4|0
1620741010000|2021-05-11 13:50:10|18682.42|18682.42|18680.88|18680.88|18682.42|18682.42|18680.88|18680.88|0
1620741020000|2021-05-11 13:50:20|18681.37|18681.37|18683.11|18683.11|18683.11|18683.11|18681.37|18681.37|0
1620741030000|2021-05-11 13:50:30|18683.62|18683.62|18684.14|18684.14|18684.14|18684.14|18683.62|18683.62|0
1620741060000|2021-05-11 13:51:00|18684.94|18684.94|18684.94|18684.94|18684.94|18684.94|18684.94|18684.94|0
1620741070000|2021-05-11 13:51:10|18686.36|18686.36|18683.39|18683.39|18686.36|18686.36|18683.39|18683.39|0
1620741080000|2021-05-11 13:51:20|18681.98|18681.98|18686.91|18686.91|18686.91|18686.91|18681.98|18681.98|0
1620741090000|2021-05-11 13:51:30|18688.93|18688.93|18696.32|18696.32|18696.32|18696.32|18688.93|18688.93|0
1620741100000|2021-05-11 13:51:40|18699.93|18699.93|18704.32|18704.32|18704.32|18704.32|18699.93|18699.93|0
1620741110000|2021-05-11 13:51:50|18703.51|18703.51|18703.51|18703.51|18703.51|18703.51|18703.51|18703.51|0
1620741120000|2021-05-11 13:52:00|18704.06|18704.06|18704.96|18704.96|18704.96|18704.96|18704.06|18704.06|0
1620741130000|2021-05-11 13:52:10|18705.86|18705.86|18712.6|18712.6|18712.6|18712.6|18705.86|18705.86|0
1620741140000|2021-05-11 13:52:20|18711.7|18711.7|18710.14|18710.14|18711.7|18711.7|18710.14|18710.14|0
1620741150000|2021-05-11 13:52:30|18711.04|18711.04|18711.04|18711.04|18711.04|18711.04|18711.04|18711.04|0
1620741160000|2021-05-11 13:52:40|18712.06|18712.06|18712.06|18712.06|18712.06|18712.06|18712.06|18712.06|0
1620741200000|2021-05-11 13:53:20|18712.62|18712.62|18712.62|18712.62|18712.62|18712.62|18712.62|18712.62|0
1620741220000|2021-05-11 13:53:40|18714.42|18714.42|18715.32|18715.32|18715.32|18715.32|18714.42|18714.42|0
1620741230000|2021-05-11 13:53:50|18716.22|18716.22|18716.52|18716.52|18717.84|18717.84|18716.22|18716.22|0
1620741240000|2021-05-11 13:54:00|18717.03|18717.03|18717.23|18717.23|18717.23|18717.23|18717.03|18717.03|0
1620741250000|2021-05-11 13:54:10|18717.78|18717.78|18718.81|18718.81|18718.81|18718.81|18717.78|18717.78|0
1620741260000|2021-05-11 13:54:20|18720.42|18720.42|18720.42|18720.42|18720.42|18720.42|18720.42|18720.42|0
1620741280000|2021-05-11 13:54:40|18721.23|18721.23|18721.23|18721.23|18721.23|18721.23|18721.23|18721.23|0
1620741290000|2021-05-11 13:54:50|18722.13|18722.13|18720.83|18720.83|18722.13|18722.13|18720.83|18720.83|0
1620741300000|2021-05-11 13:55:00|18720.03|18720.03|18723.95|18723.95|18723.95|18723.95|18720.03|18720.03|0
1620741310000|2021-05-11 13:55:10|18724.47|18724.47|18724.47|18724.47|18724.47|18724.47|18724.47|18724.47|0
1620741320000|2021-05-11 13:55:20|18723.92|18723.92|18722.01|18722.01|18723.92|18723.92|18722.01|18722.01|0
1620741330000|2021-05-11 13:55:30|18718.76|18718.76|18717.73|18717.73|18718.76|18718.76|18717.73|18717.73|0
1620741340000|2021-05-11 13:55:40|18718.28|18718.28|18718.28|18718.28|18718.28|18718.28|18718.28|18718.28|0
1620741350000|2021-05-11 13:55:50|18717.38|18717.38|18705.48|18705.48|18717.38|18717.38|18705.48|18705.48|0
1620741360000|2021-05-11 13:56:00|18706.9|18706.9|18708.7|18708.7|18709.6|18709.6|18706.9|18706.9|0
1620741370000|2021-05-11 13:56:10|18709.51|18709.51|18708.48|18708.48|18709.51|18709.51|18708.48|18708.48|0
1620741380000|2021-05-11 13:56:20|18708.99|18708.99|18708.99|18708.99|18708.99|18708.99|18708.99|18708.99|0
1620741390000|2021-05-11 13:56:30|18708.5|18708.5|18708.5|18708.5|18708.5|18708.5|18708.5|18708.5|0
1620741410000|2021-05-11 13:56:50|18712.13|18712.13|18711.58|18711.58|18712.13|18712.13|18711.58|18711.58|0
1620741420000|2021-05-11 13:57:00|18712.03|18712.03|18715.29|18715.29|18715.29|18715.29|18712.03|18712.03|0
1620741430000|2021-05-11 13:57:10|18715.8|18715.8|18715.8|18715.8|18715.8|18715.8|18715.8|18715.8|0
1620741440000|2021-05-11 13:57:20|18716.82|18716.82|18716.02|18716.02|18716.82|18716.82|18716.02|18716.02|0
1620741450000|2021-05-11 13:57:30|18716.53|18716.53|18716.02|18716.02|18716.53|18716.53|18716.02|18716.02|0
1620741460000|2021-05-11 13:57:40|18715.5|18715.5|18714.7|18714.7|18715.5|18715.5|18714.7|18714.7|0
1620741490000|2021-05-11 13:58:10|18711.38|18711.38|18714.6|18714.6|18714.6|18714.6|18711.38|18711.38|0
1620741520000|2021-05-11 13:58:40|18715.09|18715.09|18715.99|18715.99|18715.99|18715.99|18715.09|18715.09|0
1620741530000|2021-05-11 13:58:50|18717.6|18717.6|18720.32|18720.32|18720.32|18720.32|18717.09|18717.09|0
1620741540000|2021-05-11 13:59:00|18721.74|18721.74|18722.72|18722.72|18722.72|18722.72|18721.74|18721.74|0
1620741550000|2021-05-11 13:59:10|18723.27|18723.27|18723.27|18723.27|18723.27|18723.27|18723.27|18723.27|0
1620741560000|2021-05-11 13:59:20|18723.67|18723.67|18723.67|18723.67|18723.67|18723.67|18723.67|18723.67|0
1620741570000|2021-05-11 13:59:30|18724.11|18724.11|18724.11|18724.11|18724.11|18724.11|18724.11|18724.11|0
1620741580000|2021-05-11 13:59:40|18722.7|18722.7|18724.31|18724.31|18724.31|18724.31|18722.7|18722.7|0
1620741590000|2021-05-11 13:59:50|18727.02|18727.02|18727.02|18727.02|18727.02|18727.02|18727.02|18727.02|0
1620741600000|2021-05-11 14:00:00|18727.53|18727.53|18729.04|18729.04|18729.04|18729.04|18727.53|18727.53|0
1620741610000|2021-05-11 14:00:10|18731.45|18731.45|18729.84|18729.84|18731.45|18731.45|18729.84|18729.84|0
1620741620000|2021-05-11 14:00:20|18729.44|18729.44|18728.12|18728.12|18729.83|18729.83|18728.12|18728.12|0
1620741630000|2021-05-11 14:00:30|18729.1|18729.1|18729.1|18729.1|18729.1|18729.1|18729.1|18729.1|0
1620741640000|2021-05-11 14:00:40|18730.2|18730.2|18727.81|18727.81|18730.2|18730.2|18727.81|18727.81|0
1620741650000|2021-05-11 14:00:50|18726.9|18726.9|18726.61|18726.61|18727.71|18727.71|18726.61|18726.61|0
1620741660000|2021-05-11 14:01:00|18726.41|18726.41|18726.61|18726.61|18726.61|18726.61|18724.28|18724.28|0
1620741670000|2021-05-11 14:01:10|18724.51|18724.51|18725.41|18725.41|18726.31|18726.31|18724.51|18724.51|0
1620741680000|2021-05-11 14:01:20|18725.92|18725.92|18728.03|18728.03|18728.03|18728.03|18725.92|18725.92|0
1620741690000|2021-05-11 14:01:30|18730.78|18730.78|18730.43|18730.43|18730.78|18730.78|18729.53|18729.53|0
1620741710000|2021-05-11 14:01:50|18730.84|18730.84|18735.53|18735.53|18735.53|18735.53|18730.84|18730.84|0
1620741720000|2021-05-11 14:02:00|18737.34|18737.34|18739.24|18739.24|18739.24|18739.24|18737.34|18737.34|0
1620741730000|2021-05-11 14:02:10|18738.34|18738.34|18741.16|18741.16|18741.16|18741.16|18738.34|18738.34|0
1620741750000|2021-05-11 14:02:30|18741.36|18741.36|18745.07|18745.07|18745.07|18745.07|18741.36|18741.36|0
1620741760000|2021-05-11 14:02:40|18746.54|18746.54|18751.75|18751.75|18752.3|18752.3|18746.54|18746.54|0
1620741780000|2021-05-11 14:03:00|18752.65|18752.65|18767.19|18767.19|18767.19|18767.19|18752.65|18752.65|0
1620741790000|2021-05-11 14:03:10|18768.17|18768.17|18768.17|18768.17|18768.17|18768.17|18768.17|18768.17|0
1620741800000|2021-05-11 14:03:20|18767.68|18767.68|18768.83|18768.83|18768.83|18768.83|18767.68|18767.68|0
1620741810000|2021-05-11 14:03:30|18769.63|18769.63|18769.63|18769.63|18769.63|18769.63|18769.63|18769.63|0
1620741820000|2021-05-11 14:03:40|18770.12|18770.12|18770.17|18770.17|18770.31|18770.31|18769.16|18769.16|0
1620741830000|2021-05-11 14:03:50|18768.75|18768.75|18764.49|18764.49|18768.75|18768.75|18764.49|18764.49|0
1620741840000|2021-05-11 14:04:00|18765|18765|18758.18|18758.18|18765|18765|18758.18|18758.18|0
1620741850000|2021-05-11 14:04:10|18758.39|18758.39|18757.87|18757.87|18758.39|18758.39|18757.87|18757.87|0
1620741870000|2021-05-11 14:04:30|18756.26|18756.26|18756.26|18756.26|18756.26|18756.26|18756.26|18756.26|0
1620741890000|2021-05-11 14:04:50|18755.75|18755.75|18755.75|18755.75|18755.75|18755.75|18755.75|18755.75|0
1620741900000|2021-05-11 14:05:00|18756.65|18756.65|18756.65|18756.65|18756.65|18756.65|18756.65|18756.65|0
1620741910000|2021-05-11 14:05:10|18756.04|18756.04|18756.04|18756.04|18756.04|18756.04|18756.04|18756.04|0
1620741940000|2021-05-11 14:05:40|18756.53|18756.53|18758.29|18758.29|18758.49|18758.49|18756.53|18756.53|0
1620741950000|2021-05-11 14:05:50|18756.88|18756.88|18756.88|18756.88|18756.88|18756.88|18756.88|18756.88|0
1620741960000|2021-05-11 14:06:00|18758.29|18758.29|18758.29|18758.29|18758.29|18758.29|18758.29|18758.29|0
1620741980000|2021-05-11 14:06:20|18758.09|18758.09|18758.09|18758.09|18758.09|18758.09|18758.09|18758.09|0
1620741990000|2021-05-11 14:06:30|18757.11|18757.11|18756.49|18756.49|18757.11|18757.11|18755.79|18755.79|0
1620742000000|2021-05-11 14:06:40|18755.39|18755.39|18755.39|18755.39|18755.39|18755.39|18755.39|18755.39|0
1620742010000|2021-05-11 14:06:50|18754.84|18754.84|18743.14|18743.14|18754.84|18754.84|18742.59|18742.59|0
1620742020000|2021-05-11 14:07:00|18742.63|18742.63|18742.63|18742.63|18742.63|18742.63|18742.63|18742.63|0
1620742030000|2021-05-11 14:07:10|18741.53|18741.53|18742.08|18742.08|18742.08|18742.08|18741.53|18741.53|0
1620742050000|2021-05-11 14:07:30|18741.53|18741.53|18741.53|18741.53|18741.53|18741.53|18741.53|18741.53|0
1620742060000|2021-05-11 14:07:40|18737.29|18737.29|18736.48|18736.48|18737.29|18737.29|18736.48|18736.48|0
1620742070000|2021-05-11 14:07:50|18735.96|18735.96|18735.96|18735.96|18735.96|18735.96|18735.96|18735.96|0
1620742090000|2021-05-11 14:08:10|18735.74|18735.74|18735.74|18735.74|18735.74|18735.74|18735.74|18735.74|0
1620742100000|2021-05-11 14:08:20|18729.68|18729.68|18722.53|18722.53|18729.68|18729.68|18721.72|18721.72|0
1620742110000|2021-05-11 14:08:30|18720.38|18720.38|18720.38|18720.38|18720.38|18720.38|18720.38|18720.38|0
1620742120000|2021-05-11 14:08:40|18719.48|18719.48|18713.9|18713.9|18721.09|18721.09|18713.9|18713.9|0
1620742130000|2021-05-11 14:08:50|18712.45|18712.45|18706.25|18706.25|18712.45|18712.45|18706.25|18706.25|0
1620742140000|2021-05-11 14:09:00|18704.83|18704.83|18702.32|18702.32|18704.83|18704.83|18702.07|18702.07|0
1620742160000|2021-05-11 14:09:20|18701.41|18701.41|18697.33|18697.33|18701.41|18701.41|18697.33|18697.33|0
1620742170000|2021-05-11 14:09:30|18696.78|18696.78|18694.47|18694.47|18696.78|18696.78|18694.47|18694.47|0
1620742180000|2021-05-11 14:09:40|18694.98|18694.98|18694.98|18694.98|18694.98|18694.98|18694.98|18694.98|0
1620742190000|2021-05-11 14:09:50|18695.78|18695.78|18695.78|18695.78|18695.78|18695.78|18695.78|18695.78|0
1620742210000|2021-05-11 14:10:10|18696.59|18696.59|18697.54|18697.54|18697.54|18697.54|18696.59|18696.59|0
1620742220000|2021-05-11 14:10:20|18694.6|18694.6|18693.09|18693.09|18694.6|18694.6|18693.09|18693.09|0
1620742240000|2021-05-11 14:10:40|18691.17|18691.17|18687.82|18687.82|18691.17|18691.17|18687.34|18687.34|0
1620742260000|2021-05-11 14:11:00|18689.24|18689.24|18689.24|18689.24|18689.24|18689.24|18689.24|18689.24|0
1620742270000|2021-05-11 14:11:10|18688.69|18688.69|18688.61|18688.61|18689.71|18689.71|18688.61|18688.61|0
1620742280000|2021-05-11 14:11:20|18687.81|18687.81|18688.83|18688.83|18688.83|18688.83|18687.81|18687.81|0
1620742290000|2021-05-11 14:11:30|18689.35|18689.35|18693.53|18693.53|18693.53|18693.53|18689.35|18689.35|0
1620742300000|2021-05-11 14:11:40|18694.95|18694.95|18694.95|18694.95|18694.95|18694.95|18694.95|18694.95|0
1620742310000|2021-05-11 14:11:50|18693.53|18693.53|18693.53|18693.53|18693.53|18693.53|18693.53|18693.53|0
1620742320000|2021-05-11 14:12:00|18695.83|18695.83|18695.28|18695.28|18695.83|18695.83|18695.28|18695.28|0
1620742330000|2021-05-11 14:12:10|18694.73|18694.73|18697.27|18697.27|18697.76|18697.76|18694.73|18694.73|0
1620742340000|2021-05-11 14:12:20|18696.45|18696.45|18695.65|18695.65|18696.45|18696.45|18695.65|18695.65|0
1620742350000|2021-05-11 14:12:30|18694.75|18694.75|18694.75|18694.75|18694.75|18694.75|18694.75|18694.75|0
1620742360000|2021-05-11 14:12:40|18694.2|18694.2|18690.05|18690.05|18694.2|18694.2|18688.44|18688.44|0
1620742370000|2021-05-11 14:12:50|18687.53|18687.53|18686.63|18686.63|18687.53|18687.53|18686.63|18686.63|0
1620742380000|2021-05-11 14:13:00|18685.83|18685.83|18687.24|18687.24|18687.24|18687.24|18685.83|18685.83|0
1620742390000|2021-05-11 14:13:10|18688.66|18688.66|18682.21|18682.21|18688.66|18688.66|18681.31|18681.31|0
1620742400000|2021-05-11 14:13:20|18681.19|18681.19|18680.16|18680.16|18681.19|18681.19|18680.16|18680.16|0
1620742410000|2021-05-11 14:13:30|18678.75|18678.75|18677.08|18677.08|18678.75|18678.75|18677.08|18677.08|0
1620742420000|2021-05-11 14:13:40|18677.28|18677.28|18681.52|18681.52|18681.52|18681.52|18677.28|18677.28|0
1620742440000|2021-05-11 14:14:00|18680.97|18680.97|18681|18681|18681|18681|18679.99|18679.99|0
1620742450000|2021-05-11 14:14:10|18681.4|18681.4|18681.4|18681.4|18681.4|18681.4|18681.4|18681.4|0
1620742470000|2021-05-11 14:14:30|18682.5|18682.5|18682.5|18682.5|18682.5|18682.5|18682.5|18682.5|0
1620742480000|2021-05-11 14:14:40|18684.12|18684.12|18686.23|18686.23|18686.23|18686.23|18683.91|18683.91|0
1620742490000|2021-05-11 14:14:50|18685.33|18685.33|18682.36|18682.36|18685.33|18685.33|18682.36|18682.36|0
1620742500000|2021-05-11 14:15:00|18680.94|18680.94|18681.04|18681.04|18681.04|18681.04|18678.21|18678.21|0
1620742510000|2021-05-11 14:15:10|18681.85|18681.85|18678.53|18678.53|18681.85|18681.85|18678.53|18678.53|0
1620742520000|2021-05-11 14:15:20|18679.55|18679.55|18679.55|18679.55|18679.55|18679.55|18679.55|18679.55|0
1620742540000|2021-05-11 14:15:40|18680.06|18680.06|18680.06|18680.06|18680.06|18680.06|18680.06|18680.06|0
1620742550000|2021-05-11 14:15:50|18680.67|18680.67|18680.67|18680.67|18680.67|18680.67|18680.67|18680.67|0
1620742560000|2021-05-11 14:16:00|18681.19|18681.19|18681.19|18681.19|18681.19|18681.19|18681.19|18681.19|0
1620742570000|2021-05-11 14:16:10|18680.28|18680.28|18677.05|18677.05|18680.5|18680.5|18675.43|18675.43|0
1620742580000|2021-05-11 14:16:20|18677.54|18677.54|18675.73|18675.73|18677.54|18677.54|18675.73|18675.73|0
1620742590000|2021-05-11 14:16:30|18673.43|18673.43|18667.97|18667.97|18673.43|18673.43|18667.97|18667.97|0
1620742600000|2021-05-11 14:16:40|18667.16|18667.16|18657.56|18657.56|18667.16|18667.16|18657.56|18657.56|0
1620742610000|2021-05-11 14:16:50|18658.47|18658.47|18659.37|18659.37|18659.37|18659.37|18658.47|18658.47|0
1620742620000|2021-05-11 14:17:00|18658.47|18658.47|18658.68|18658.68|18659.37|18659.37|18658.47|18658.47|0
1620742630000|2021-05-11 14:17:10|18658.47|18658.47|18658.15|18658.15|18658.47|18658.47|18657.66|18657.66|0
1620742640000|2021-05-11 14:17:20|18659.47|18659.47|18652.4|18652.4|18659.47|18659.47|18652.4|18652.4|0
1620742650000|2021-05-11 14:17:30|18651.85|18651.85|18650.83|18650.83|18651.85|18651.85|18650.83|18650.83|0
1620742670000|2021-05-11 14:17:50|18649.02|18649.02|18646.8|18646.8|18649.02|18649.02|18646.8|18646.8|0
1620742680000|2021-05-11 14:18:00|18645.39|18645.39|18643.52|18643.52|18645.39|18645.39|18641.71|18641.71|0
1620742690000|2021-05-11 14:18:10|18644.03|18644.03|18644.03|18644.03|18644.03|18644.03|18644.03|18644.03|0
1620742700000|2021-05-11 14:18:20|18643.13|18643.13|18646.4|18646.4|18646.4|18646.4|18643.13|18643.13|0
1620742720000|2021-05-11 14:18:40|18646.62|18646.62|18650.79|18650.79|18650.79|18650.79|18642.49|18642.49|0
1620742730000|2021-05-11 14:18:50|18651.28|18651.28|18658.17|18658.17|18658.17|18658.17|18651.28|18651.28|0
1620742740000|2021-05-11 14:19:00|18654.32|18654.32|18655.69|18655.69|18657.52|18657.52|18654.32|18654.32|0
1620742750000|2021-05-11 14:19:10|18654.88|18654.88|18654.88|18654.88|18654.88|18654.88|18654.88|18654.88|0
1620742760000|2021-05-11 14:19:20|18656.49|18656.49|18656.98|18656.98|18656.98|18656.98|18656.49|18656.49|0
1620742770000|2021-05-11 14:19:30|18657.53|18657.53|18653.21|18653.21|18657.53|18657.53|18653.21|18653.21|0
1620742800000|2021-05-11 14:20:00|18654.23|18654.23|18661.18|18661.18|18661.18|18661.18|18654.23|18654.23|0
1620742810000|2021-05-11 14:20:10|18660.28|18660.28|18661.32|18661.32|18661.32|18661.32|18659.97|18659.97|0
1620742820000|2021-05-11 14:20:20|18662.74|18662.74|18663.64|18663.64|18663.64|18663.64|18662.74|18662.74|0
1620742830000|2021-05-11 14:20:30|18664.15|18664.15|18664.7|18664.7|18664.7|18664.7|18664.15|18664.15|0
1620742840000|2021-05-11 14:20:40|18662.39|18662.39|18662.39|18662.39|18662.39|18662.39|18662.39|18662.39|0
1620742850000|2021-05-11 14:20:50|18662.99|18662.99|18664.41|18664.41|18664.41|18664.41|18662.99|18662.99|0
1620742860000|2021-05-11 14:21:00|18666.02|18666.02|18673.5|18673.5|18673.5|18673.5|18666.02|18666.02|0
1620742870000|2021-05-11 14:21:10|18675.12|18675.12|18678.15|18678.15|18678.15|18678.15|18675.12|18675.12|0
1620742890000|2021-05-11 14:21:30|18678.64|18678.64|18678.64|18678.64|18678.64|18678.64|18678.64|18678.64|0
1620742900000|2021-05-11 14:21:40|18680.29|18680.29|18680.29|18680.29|18680.29|18680.29|18680.29|18680.29|0
1620742920000|2021-05-11 14:22:00|18681.44|18681.44|18678.52|18678.52|18681.44|18681.44|18678.52|18678.52|0
1620742930000|2021-05-11 14:22:10|18676.72|18676.72|18676.84|18676.84|18677.82|18677.82|18676.72|18676.72|0
1620742950000|2021-05-11 14:22:30|18672.6|18672.6|18672.05|18672.05|18672.6|18672.6|18672.05|18672.05|0
1620742960000|2021-05-11 14:22:40|18671.25|18671.25|18668.79|18668.79|18671.25|18671.25|18668.68|18668.68|0
1620742970000|2021-05-11 14:22:50|18669.3|18669.3|18669.51|18669.51|18669.51|18669.51|18669.3|18669.3|0
1620742980000|2021-05-11 14:23:00|18668.99|18668.99|18668.48|18668.48|18668.99|18668.99|18668.48|18668.48|0
1620742990000|2021-05-11 14:23:10|18669.38|18669.38|18672.16|18672.16|18672.16|18672.16|18669.38|18669.38|0
1620743000000|2021-05-11 14:23:20|18672.97|18672.97|18673.77|18673.77|18673.77|18673.77|18672.97|18672.97|0
1620743010000|2021-05-11 14:23:30|18673.99|18673.99|18673.99|18673.99|18673.99|18673.99|18673.99|18673.99|0
1620743040000|2021-05-11 14:24:00|18672.58|18672.58|18674.62|18674.62|18674.62|18674.62|18670.97|18670.97|0
1620743050000|2021-05-11 14:24:10|18674.84|18674.84|18674.62|18674.62|18674.84|18674.84|18674.62|18674.62|0
1620743070000|2021-05-11 14:24:30|18674.13|18674.13|18674.18|18674.18|18675.74|18675.74|18674.13|18674.13|0
1620743080000|2021-05-11 14:24:40|18667.38|18667.38|18657.74|18657.74|18667.38|18667.38|18657.74|18657.74|0
1620743090000|2021-05-11 14:24:50|18656.2|18656.2|18652.68|18652.68|18656.2|18656.2|18651.26|18651.26|0
1620743100000|2021-05-11 14:25:00|18648.65|18648.65|18645.93|18645.93|18648.65|18648.65|18645.12|18645.12|0
1620743110000|2021-05-11 14:25:10|18646.59|18646.59|18647.2|18647.2|18647.2|18647.2|18645.78|18645.78|0
1620743120000|2021-05-11 14:25:20|18648.61|18648.61|18648.61|18648.61|18648.61|18648.61|18648.61|18648.61|0
1620743130000|2021-05-11 14:25:30|18647.8|18647.8|18642.23|18642.23|18647.8|18647.8|18642.23|18642.23|0
1620743140000|2021-05-11 14:25:40|18642.72|18642.72|18637.98|18637.98|18642.72|18642.72|18637.98|18637.98|0
1620743150000|2021-05-11 14:25:50|18638.88|18638.88|18638.88|18638.88|18640.69|18640.69|18638.88|18638.88|0
1620743160000|2021-05-11 14:26:00|18640.69|18640.69|18640.69|18640.69|18640.69|18640.69|18640.69|18640.69|0
1620743180000|2021-05-11 14:26:20|18639.67|18639.67|18637.33|18637.33|18639.67|18639.67|18636.84|18636.84|0
1620743190000|2021-05-11 14:26:30|18636.31|18636.31|18635.8|18635.8|18636.31|18636.31|18635.8|18635.8|0
1620743200000|2021-05-11 14:26:40|18636.31|18636.31|18636.31|18636.31|18636.31|18636.31|18636.31|18636.31|0
1620743210000|2021-05-11 14:26:50|18637.21|18637.21|18639.04|18639.04|18639.04|18639.04|18636.11|18636.11|0
1620743220000|2021-05-11 14:27:00|18641.87|18641.87|18643.68|18643.68|18643.68|18643.68|18641.87|18641.87|0
1620743240000|2021-05-11 14:27:20|18644.23|18644.23|18644.23|18644.23|18644.23|18644.23|18644.23|18644.23|0
1620743260000|2021-05-11 14:27:40|18642.81|18642.81|18644.26|18644.26|18644.26|18644.26|18642.81|18642.81|0
1620743270000|2021-05-11 14:27:50|18644.75|18644.75|18645.04|18645.04|18646.16|18646.16|18644.75|18644.75|0
1620743280000|2021-05-11 14:28:00|18647.75|18647.75|18648.94|18648.94|18649.15|18649.15|18647.34|18647.34|0
1620743290000|2021-05-11 14:28:10|18648.04|18648.04|18648.94|18648.94|18648.94|18648.94|18648.04|18648.04|0
1620743310000|2021-05-11 14:28:30|18647.92|18647.92|18647.92|18647.92|18647.92|18647.92|18647.92|18647.92|0
1620743320000|2021-05-11 14:28:40|18647.43|18647.43|18647.43|18647.43|18647.43|18647.43|18647.43|18647.43|0
1620743330000|2021-05-11 14:28:50|18647.94|18647.94|18647.94|18647.94|18647.94|18647.94|18647.94|18647.94|0
1620743340000|2021-05-11 14:29:00|18648.43|18648.43|18647.92|18647.92|18648.43|18648.43|18647.92|18647.92|0
1620743350000|2021-05-11 14:29:10|18647.31|18647.31|18642.36|18642.36|18647.31|18647.31|18642.36|18642.36|0
1620743360000|2021-05-11 14:29:20|18641.56|18641.56|18640.53|18640.53|18641.56|18641.56|18640.53|18640.53|0
1620743370000|2021-05-11 14:29:30|18639.21|18639.21|18637.12|18637.12|18639.21|18639.21|18637.12|18637.12|0
1620743380000|2021-05-11 14:29:40|18635.5|18635.5|18630.26|18630.26|18635.5|18635.5|18628.87|18628.87|0
1620743390000|2021-05-11 14:29:50|18628.33|18628.33|18620.94|18620.94|18628.33|18628.33|18619.72|18619.72|0
1620743400000|2021-05-11 14:30:00|18621.96|18621.96|18622.55|18622.55|18623.21|18623.21|18620.79|18620.79|0
1620743410000|2021-05-11 14:30:10|18622.06|18622.06|18622.3|18622.3|18622.3|18622.3|18621.81|18621.81|0
1620743420000|2021-05-11 14:30:20|18621.4|18621.4|18606.96|18606.96|18621.4|18621.4|18606.21|18606.21|0
1620743430000|2021-05-11 14:30:30|18607.76|18607.76|18607.86|18607.86|18607.86|18607.86|18606.96|18606.96|0
1620743440000|2021-05-11 14:30:40|18609.27|18609.27|18609.06|18609.06|18610.08|18610.08|18609.06|18609.06|0
1620743450000|2021-05-11 14:30:50|18609.86|18609.86|18609.71|18609.71|18609.86|18609.86|18608.06|18608.06|0
1620743460000|2021-05-11 14:31:00|18610.61|18610.61|18608.79|18608.79|18611.43|18611.43|18608.79|18608.79|0
1620743470000|2021-05-11 14:31:10|18608.3|18608.3|18607|18607|18608.3|18608.3|18607|18607|0
1620743480000|2021-05-11 14:31:20|18607.2|18607.2|18606.61|18606.61|18609.11|18609.11|18605.59|18605.59|0
1620743500000|2021-05-11 14:31:40|18608.02|18608.02|18608.92|18608.92|18609.44|18609.44|18608.02|18608.02|0
1620743510000|2021-05-11 14:31:50|18604.68|18604.68|18602.61|18602.61|18606.1|18606.1|18602.61|18602.61|0
1620743520000|2021-05-11 14:32:00|18602.4|18602.4|18592.1|18592.1|18602.4|18602.4|18591.67|18591.67|0
1620743530000|2021-05-11 14:32:10|18594.62|18594.62|18594.98|18594.98|18597.59|18597.59|18594.62|18594.62|0
1620743540000|2021-05-11 14:32:20|18594.46|18594.46|18592.93|18592.93|18594.46|18594.46|18592.93|18592.93|0
1620743550000|2021-05-11 14:32:30|18593.13|18593.13|18593.13|18593.13|18593.13|18593.13|18593.13|18593.13|0
1620743560000|2021-05-11 14:32:40|18593.64|18593.64|18593.28|18593.28|18593.64|18593.64|18592.38|18592.38|0
1620743580000|2021-05-11 14:33:00|18592.48|18592.48|18594.92|18594.92|18595.41|18595.41|18591.01|18591.01|0
1620743600000|2021-05-11 14:33:20|18593.11|18593.11|18589.48|18589.48|18593.11|18593.11|18588.06|18588.06|0
1620743610000|2021-05-11 14:33:30|18586.26|18586.26|18584.44|18584.44|18586.26|18586.26|18584.44|18584.44|0
1620743620000|2021-05-11 14:33:40|18585.47|18585.47|18585.47|18585.47|18585.47|18585.47|18585.47|18585.47|0
1620743630000|2021-05-11 14:33:50|18587.08|18587.08|18588.89|18588.89|18588.89|18588.89|18587.08|18587.08|0
1620743640000|2021-05-11 14:34:00|18587.08|18587.08|18590.66|18590.66|18590.66|18590.66|18584.44|18584.44|0
1620743650000|2021-05-11 14:34:10|18591.15|18591.15|18589.51|18589.51|18591.15|18591.15|18587.7|18587.7|0
1620743660000|2021-05-11 14:34:20|18587.19|18587.19|18586.12|18586.12|18587.7|18587.7|18585.63|18585.63|0
1620743670000|2021-05-11 14:34:30|18586.61|18586.61|18585.44|18585.44|18586.61|18586.61|18585.19|18585.19|0
1620743680000|2021-05-11 14:34:40|18584.54|18584.54|18578.51|18578.51|18584.54|18584.54|18578.51|18578.51|0
1620743690000|2021-05-11 14:34:50|18578.72|18578.72|18578.72|18578.72|18578.72|18578.72|18578.72|18578.72|0
1620743700000|2021-05-11 14:35:00|18577.3|18577.3|18576.88|18576.88|18577.3|18577.3|18574.71|18574.71|0
1620743710000|2021-05-11 14:35:10|18578.68|18578.68|18576.07|18576.07|18581.02|18581.02|18576.07|18576.07|0
1620743720000|2021-05-11 14:35:20|18575.52|18575.52|18576.96|18576.96|18576.96|18576.96|18574.71|18574.71|0
1620743730000|2021-05-11 14:35:30|18579.38|18579.38|18579.38|18579.38|18579.38|18579.38|18579.38|18579.38|0
1620743740000|2021-05-11 14:35:40|18579.93|18579.93|18579.93|18579.93|18579.93|18579.93|18579.93|18579.93|0
1620743750000|2021-05-11 14:35:50|18579.42|18579.42|18581.22|18581.22|18581.22|18581.22|18579.42|18579.42|0
1620743760000|2021-05-11 14:36:00|18581.73|18581.73|18588.11|18588.11|18588.11|18588.11|18581.73|18581.73|0
1620743770000|2021-05-11 14:36:10|18589.52|18589.52|18589.3|18589.3|18589.52|18589.52|18589.3|18589.3|0
1620743780000|2021-05-11 14:36:20|18586.47|18586.47|18584.25|18584.25|18586.47|18586.47|18582.64|18582.64|0
1620743790000|2021-05-11 14:36:30|18583.45|18583.45|18582.84|18582.84|18584.25|18584.25|18582.84|18582.84|0
1620743800000|2021-05-11 14:36:40|18578.08|18578.08|18576.06|18576.06|18578.08|18578.08|18576.06|18576.06|0
1620743810000|2021-05-11 14:36:50|18580.31|18580.31|18580.31|18580.31|18580.31|18580.31|18580.31|18580.31|0
1620743820000|2021-05-11 14:37:00|18581.92|18581.92|18585.04|18585.04|18585.04|18585.04|18581.92|18581.92|0
1620743840000|2021-05-11 14:37:20|18582.16|18582.16|18581.72|18581.72|18582.16|18582.16|18581.72|18581.72|0
1620743850000|2021-05-11 14:37:30|18578.38|18578.38|18578.38|18578.38|18578.38|18578.38|18578.38|18578.38|0
1620743860000|2021-05-11 14:37:40|18576.67|18576.67|18576.67|18576.67|18576.67|18576.67|18576.67|18576.67|0
1620743870000|2021-05-11 14:37:50|18576.12|18576.12|18579.98|18579.98|18579.98|18579.98|18576.12|18576.12|0
1620743880000|2021-05-11 14:38:00|18580.71|18580.71|18580.47|18580.47|18580.71|18580.71|18580.47|18580.47|0
1620743900000|2021-05-11 14:38:20|18581.37|18581.37|18582.01|18582.01|18582.01|18582.01|18581.37|18581.37|0
1620743910000|2021-05-11 14:38:30|18580.99|18580.99|18582.01|18582.01|18582.01|18582.01|18580.99|18580.99|0
1620743920000|2021-05-11 14:38:40|18582.82|18582.82|18579.73|18579.73|18582.82|18582.82|18579.73|18579.73|0
1620743930000|2021-05-11 14:38:50|18579.32|18579.32|18577.71|18577.71|18579.32|18579.32|18577.71|18577.71|0
1620743940000|2021-05-11 14:39:00|18576.56|18576.56|18576.56|18576.56|18576.56|18576.56|18576.56|18576.56|0
1620743950000|2021-05-11 14:39:10|18573.73|18573.73|18573.73|18573.73|18573.73|18573.73|18573.73|18573.73|0
1620743960000|2021-05-11 14:39:20|18574.63|18574.63|18574.63|18574.63|18574.63|18574.63|18574.63|18574.63|0
1620743970000|2021-05-11 14:39:30|18583.12|18583.12|18585.28|18585.28|18585.28|18585.28|18583.12|18583.12|0
1620743980000|2021-05-11 14:39:40|18585.52|18585.52|18585.52|18585.52|18586.68|18586.68|18585.52|18585.52|0
1620744000000|2021-05-11 14:40:00|18585.28|18585.28|18583.3|18583.3|18586.09|18586.09|18581.84|18581.84|0
1620744010000|2021-05-11 14:40:10|18582.75|18582.75|18583.96|18583.96|18583.96|18583.96|18582.54|18582.54|0
1620744020000|2021-05-11 14:40:20|18585.76|18585.76|18585.76|18585.76|18585.76|18585.76|18585.76|18585.76|0
1620744040000|2021-05-11 14:40:40|18586.27|18586.27|18588.38|18588.38|18588.38|18588.38|18586.27|18586.27|0
1620744050000|2021-05-11 14:40:50|18588.14|18588.14|18588.14|18588.14|18588.14|18588.14|18587.89|18587.89|0
1620744060000|2021-05-11 14:41:00|18588.94|18588.94|18591.14|18591.14|18591.14|18591.14|18588.94|18588.94|0
1620744070000|2021-05-11 14:41:10|18591.55|18591.55|18591.75|18591.75|18591.75|18591.75|18591.55|18591.55|0
1620744080000|2021-05-11 14:41:20|18599.53|18599.53|18605.44|18605.44|18605.44|18605.44|18599.53|18599.53|0
1620744090000|2021-05-11 14:41:30|18606.34|18606.34|18609.58|18609.58|18609.58|18609.58|18606.23|18606.23|0
1620744100000|2021-05-11 14:41:40|18609.8|18609.8|18606.28|18606.28|18609.8|18609.8|18606.28|18606.28|0
1620744110000|2021-05-11 14:41:50|18605.73|18605.73|18603.45|18603.45|18605.73|18605.73|18602.9|18602.9|0
1620744120000|2021-05-11 14:42:00|18602.9|18602.9|18595.65|18595.65|18602.9|18602.9|18594.91|18594.91|0
1620744130000|2021-05-11 14:42:10|18596.55|18596.55|18596.55|18596.55|18596.55|18596.55|18596.55|18596.55|0
1620744140000|2021-05-11 14:42:20|18597.04|18597.04|18597.04|18597.04|18597.04|18597.04|18597.04|18597.04|0
1620744160000|2021-05-11 14:42:40|18598.63|18598.63|18604.12|18604.12|18604.12|18604.12|18598.63|18598.63|0
1620744170000|2021-05-11 14:42:50|18607.34|18607.34|18608.37|18608.37|18608.37|18608.37|18607.34|18607.34|0
1620744180000|2021-05-11 14:43:00|18607.88|18607.88|18605.24|18605.24|18607.88|18607.88|18605.24|18605.24|0
1620744190000|2021-05-11 14:43:10|18603.63|18603.63|18603.08|18603.08|18603.63|18603.63|18603.08|18603.08|0
1620744200000|2021-05-11 14:43:20|18602.18|18602.18|18601.27|18601.27|18602.18|18602.18|18601.27|18601.27|0
1620744210000|2021-05-11 14:43:30|18604.1|18604.1|18605.52|18605.52|18605.52|18605.52|18604.1|18604.1|0
1620744220000|2021-05-11 14:43:40|18606.93|18606.93|18606.93|18606.93|18606.93|18606.93|18606.93|18606.93|0
1620744230000|2021-05-11 14:43:50|18607.54|18607.54|18607.54|18607.54|18607.54|18607.54|18606.12|18606.12|0
1620744240000|2021-05-11 14:44:00|18607.1|18607.1|18607.1|18607.1|18607.1|18607.1|18607.1|18607.1|0
1620744250000|2021-05-11 14:44:10|18607.32|18607.32|18606.53|18606.53|18607.32|18607.32|18606.02|18606.02|0
1620744290000|2021-05-11 14:44:50|18606.12|18606.12|18606.12|18606.12|18606.12|18606.12|18606.12|18606.12|0
1620744300000|2021-05-11 14:45:00|18605.32|18605.32|18596.52|18596.52|18605.32|18605.32|18596.52|18596.52|0
1620744320000|2021-05-11 14:45:20|18596.73|18596.73|18596.73|18596.73|18596.97|18596.97|18596.73|18596.73|0
1620744340000|2021-05-11 14:45:40|18595.12|18595.12|18595.12|18595.12|18595.12|18595.12|18595.12|18595.12|0
1620744350000|2021-05-11 14:45:50|18595.32|18595.32|18595.12|18595.12|18595.32|18595.32|18595.12|18595.12|0
1620744360000|2021-05-11 14:46:00|18594.01|18594.01|18594.01|18594.01|18594.01|18594.01|18594.01|18594.01|0
1620744370000|2021-05-11 14:46:10|18590.28|18590.28|18588.87|18588.87|18590.28|18590.28|18588.87|18588.87|0
1620744380000|2021-05-11 14:46:20|18588.67|18588.67|18583.62|18583.62|18588.67|18588.67|18583.62|18583.62|0
1620744390000|2021-05-11 14:46:30|18583.11|18583.11|18582.29|18582.29|18584.51|18584.51|18582.05|18582.05|0
1620744400000|2021-05-11 14:46:40|18582.05|18582.05|18582.86|18582.86|18582.86|18582.86|18582.05|18582.05|0
1620744410000|2021-05-11 14:46:50|18583.66|18583.66|18584.21|18584.21|18584.21|18584.21|18583.66|18583.66|0
1620744420000|2021-05-11 14:47:00|18581.38|18581.38|18581.38|18581.38|18581.38|18581.38|18581.38|18581.38|0
1620744430000|2021-05-11 14:47:10|18581.87|18581.87|18585.16|18585.16|18585.16|18585.16|18581.87|18581.87|0
1620744440000|2021-05-11 14:47:20|18585.97|18585.97|18585.23|18585.23|18585.97|18585.97|18584.43|18584.43|0
1620744470000|2021-05-11 14:47:50|18586.33|18586.33|18590.82|18590.82|18590.82|18590.82|18586.33|18586.33|0
1620744480000|2021-05-11 14:48:00|18589.72|18589.72|18588.42|18588.42|18589.72|18589.72|18588.42|18588.42|0
1620744490000|2021-05-11 14:48:10|18587.61|18587.61|18589.4|18589.4|18589.95|18589.95|18583.78|18583.78|0
1620744500000|2021-05-11 14:48:20|18590.3|18590.3|18591.71|18591.71|18592.23|18592.23|18590.3|18590.3|0
1620744510000|2021-05-11 14:48:30|18592.23|18592.23|18592.23|18592.23|18592.72|18592.72|18592.23|18592.23|0
1620744520000|2021-05-11 14:48:40|18593.13|18593.13|18593.13|18593.13|18593.64|18593.64|18593.13|18593.13|0
1620744530000|2021-05-11 14:48:50|18592.23|18592.23|18589.49|18589.49|18592.23|18592.23|18589.49|18589.49|0
1620744540000|2021-05-11 14:49:00|18588.59|18588.59|18589.69|18589.69|18590.2|18590.2|18588.59|18588.59|0
1620744550000|2021-05-11 14:49:10|18590.5|18590.5|18593.14|18593.14|18593.14|18593.14|18590.5|18590.5|0
1620744580000|2021-05-11 14:49:40|18594.04|18594.04|18594.59|18594.59|18594.59|18594.59|18594.04|18594.04|0
1620744590000|2021-05-11 14:49:50|18594.04|18594.04|18588.68|18588.68|18594.49|18594.49|18588.68|18588.68|0
1620744610000|2021-05-11 14:50:10|18591.51|18591.51|18591.51|18591.51|18591.51|18591.51|18591.51|18591.51|0
1620744620000|2021-05-11 14:50:20|18588.68|18588.68|18588.17|18588.17|18588.68|18588.68|18588.17|18588.17|0
1620744630000|2021-05-11 14:50:30|18589.58|18589.58|18590.09|18590.09|18590.09|18590.09|18589.58|18589.58|0
1620744640000|2021-05-11 14:50:40|18591.38|18591.38|18592.94|18592.94|18593.43|18593.43|18591.13|18591.13|0
1620744670000|2021-05-11 14:51:10|18591.52|18591.52|18591.65|18591.65|18591.65|18591.65|18590.11|18590.11|0
1620744680000|2021-05-11 14:51:20|18590.84|18590.84|18593.87|18593.87|18593.87|18593.87|18590.84|18590.84|0
1620744690000|2021-05-11 14:51:30|18593.65|18593.65|18595.36|18595.36|18595.36|18595.36|18593.65|18593.65|0
1620744700000|2021-05-11 14:51:40|18594.87|18594.87|18600.85|18600.85|18600.85|18600.85|18594.87|18594.87|0
1620744710000|2021-05-11 14:51:50|18601.05|18601.05|18601.05|18601.05|18601.05|18601.05|18601.05|18601.05|0
1620744720000|2021-05-11 14:52:00|18603.35|18603.35|18604.5|18604.5|18604.5|18604.5|18603.35|18603.35|0
1620744730000|2021-05-11 14:52:10|18603.48|18603.48|18603.48|18603.48|18603.48|18603.48|18603.48|18603.48|0
1620744740000|2021-05-11 14:52:20|18605.28|18605.28|18605.28|18605.28|18605.28|18605.28|18605.28|18605.28|0
1620744770000|2021-05-11 14:52:50|18605.49|18605.49|18605.69|18605.69|18605.69|18605.69|18605.49|18605.49|0
1620744780000|2021-05-11 14:53:00|18607.1|18607.1|18609.27|18609.27|18609.27|18609.27|18607.1|18607.1|0
1620744790000|2021-05-11 14:53:10|18609.49|18609.49|18609.49|18609.49|18609.49|18609.49|18609.49|18609.49|0
1620744800000|2021-05-11 14:53:20|18612.31|18612.31|18612.31|18612.31|18612.31|18612.31|18612.31|18612.31|0
1620744810000|2021-05-11 14:53:30|18612.8|18612.8|18613.21|18613.21|18614.23|18614.23|18612.8|18612.8|0
1620744820000|2021-05-11 14:53:40|18612.31|18612.31|18611.01|18611.01|18612.31|18612.31|18611.01|18611.01|0
1620744830000|2021-05-11 14:53:50|18612.16|18612.16|18608.33|18608.33|18612.16|18612.16|18608.33|18608.33|0
1620744840000|2021-05-11 14:54:00|18611.04|18611.04|18611.04|18611.04|18611.04|18611.04|18611.04|18611.04|0
1620744850000|2021-05-11 14:54:10|18608.84|18608.84|18609.84|18609.84|18609.84|18609.84|18608.04|18608.04|0
1620744860000|2021-05-11 14:54:20|18606.62|18606.62|18608.78|18608.78|18608.78|18608.78|18606.07|18606.07|0
1620744870000|2021-05-11 14:54:30|18609.29|18609.29|18608.8|18608.8|18609.29|18609.29|18608.8|18608.8|0
1620744880000|2021-05-11 14:54:40|18611.63|18611.63|18612.38|18612.38|18612.38|18612.38|18611.63|18611.63|0
1620744900000|2021-05-11 14:55:00|18609.04|18609.04|18608.57|18608.57|18609.04|18609.04|18608.02|18608.02|0
1620744910000|2021-05-11 14:55:10|18608.06|18608.06|18607.51|18607.51|18608.06|18608.06|18607.51|18607.51|0
1620744920000|2021-05-11 14:55:20|18610.34|18610.34|18610.34|18610.34|18610.34|18610.34|18610.34|18610.34|0
1620744930000|2021-05-11 14:55:30|18609.44|18609.44|18606.09|18606.09|18609.44|18609.44|18606.09|18606.09|0
1620744970000|2021-05-11 14:56:10|18606.64|18606.64|18607.3|18607.3|18607.3|18607.3|18606.4|18606.4|0
1620744980000|2021-05-11 14:56:20|18607.81|18607.81|18607.81|18607.81|18607.81|18607.81|18607.81|18607.81|0
1620744990000|2021-05-11 14:56:30|18608.36|18608.36|18612.48|18612.48|18612.48|18612.48|18608.36|18608.36|0
1620745000000|2021-05-11 14:56:40|18611.06|18611.06|18608.23|18608.23|18611.06|18611.06|18608.23|18608.23|0
1620745010000|2021-05-11 14:56:50|18606.82|18606.82|18606.82|18606.82|18606.82|18606.82|18606.82|18606.82|0
1620745020000|2021-05-11 14:57:00|18608.43|18608.43|18608.43|18608.43|18608.43|18608.43|18608.43|18608.43|0
1620745030000|2021-05-11 14:57:10|18608.92|18608.92|18608.92|18608.92|18608.92|18608.92|18608.92|18608.92|0
1620745040000|2021-05-11 14:57:20|18609.82|18609.82|18610.82|18610.82|18610.82|18610.82|18609.82|18609.82|0
1620745050000|2021-05-11 14:57:30|18611.98|18611.98|18613.1|18613.1|18614.11|18614.11|18611.98|18611.98|0
1620745060000|2021-05-11 14:57:40|18615.85|18615.85|18616.37|18616.37|18616.37|18616.37|18615.85|18615.85|0
1620745070000|2021-05-11 14:57:50|18615.39|18615.39|18615.39|18615.39|18615.39|18615.39|18615.39|18615.39|0
1620745080000|2021-05-11 14:58:00|18619.63|18619.63|18618.9|18618.9|18619.63|18619.63|18617.99|18617.99|0
1620745090000|2021-05-11 14:58:10|18617.48|18617.48|18616.16|18616.16|18617.48|18617.48|18615.26|18615.26|0
1620745100000|2021-05-11 14:58:20|18617.58|18617.58|18615.77|18615.77|18617.58|18617.58|18615.77|18615.77|0
1620745110000|2021-05-11 14:58:30|18614.36|18614.36|18613.55|18613.55|18614.36|18614.36|18612.14|18612.14|0
1620745120000|2021-05-11 14:58:40|18614.96|18614.96|18611.03|18611.03|18614.96|18614.96|18611.03|18611.03|0
1620745140000|2021-05-11 14:59:00|18611.58|18611.58|18611.96|18611.96|18611.96|18611.96|18610.54|18610.54|0
1620745150000|2021-05-11 14:59:10|18611.45|18611.45|18610.03|18610.03|18611.45|18611.45|18610.03|18610.03|0
1620745160000|2021-05-11 14:59:20|18610.93|18610.93|18613.45|18613.45|18613.45|18613.45|18610.93|18610.93|0
1620745170000|2021-05-11 14:59:30|18610.84|18610.84|18610.84|18610.84|18610.84|18610.84|18610.84|18610.84|0
1620745180000|2021-05-11 14:59:40|18610.62|18610.62|18610.62|18610.62|18610.62|18610.62|18610.62|18610.62|0
1620745190000|2021-05-11 14:59:50|18612.03|18612.03|18612.03|18612.03|18612.03|18612.03|18612.03|18612.03|0
1620745200000|2021-05-11 15:00:00|18610.62|18610.62|18606.44|18606.44|18610.62|18610.62|18605.93|18605.93|0
1620745210000|2021-05-11 15:00:10|18606.95|18606.95|18601.9|18601.9|18606.95|18606.95|18601|18601|0
1620745220000|2021-05-11 15:00:20|18601|18601|18606.55|18606.55|18607.97|18607.97|18601|18601|0
1620745230000|2021-05-11 15:00:30|18606.35|18606.35|18606.66|18606.66|18607.17|18607.17|18606.15|18606.15|0
1620745240000|2021-05-11 15:00:40|18605.85|18605.85|18602.63|18602.63|18606.66|18606.66|18602.12|18602.12|0
1620745250000|2021-05-11 15:00:50|18600.71|18600.71|18601.73|18601.73|18601.73|18601.73|18600.71|18600.71|0
1620745270000|2021-05-11 15:01:10|18601.22|18601.22|18600.1|18600.1|18601.22|18601.22|18599.61|18599.61|0
1620745280000|2021-05-11 15:01:20|18599.58|18599.58|18598.87|18598.87|18599.58|18599.58|18597.07|18597.07|0
1620745290000|2021-05-11 15:01:30|18597.97|18597.97|18598.19|18598.19|18598.19|18598.19|18597.97|18597.97|0
1620745300000|2021-05-11 15:01:40|18598.74|18598.74|18599.41|18599.41|18599.41|18599.41|18598.74|18598.74|0
1620745320000|2021-05-11 15:02:00|18598.51|18598.51|18598.49|18598.49|18598.51|18598.51|18598|18598|0
1620745330000|2021-05-11 15:02:10|18595.27|18595.27|18594.27|18594.27|18595.27|18595.27|18593.46|18593.46|0
1620745340000|2021-05-11 15:02:20|18593.12|18593.12|18593.63|18593.63|18593.63|18593.63|18593.12|18593.12|0
1620745350000|2021-05-11 15:02:30|18594.53|18594.53|18591.9|18591.9|18594.53|18594.53|18591.9|18591.9|0
1620745370000|2021-05-11 15:02:50|18592.71|18592.71|18589.13|18589.13|18592.71|18592.71|18589.13|18589.13|0
1620745380000|2021-05-11 15:03:00|18589.64|18589.64|18590.94|18590.94|18592.35|18592.35|18589.64|18589.64|0
1620745410000|2021-05-11 15:03:30|18590.53|18590.53|18589.98|18589.98|18590.53|18590.53|18589.78|18589.78|0
1620745420000|2021-05-11 15:03:40|18593.32|18593.32|18590.9|18590.9|18593.73|18593.73|18590.9|18590.9|0
1620745430000|2021-05-11 15:03:50|18593.73|18593.73|18589.99|18589.99|18593.73|18593.73|18589.99|18589.99|0
1620745440000|2021-05-11 15:04:00|18591.8|18591.8|18593.51|18593.51|18593.51|18593.51|18591.8|18591.8|0
1620745450000|2021-05-11 15:04:10|18592.96|18592.96|18590.19|18590.19|18592.96|18592.96|18590.19|18590.19|0
1620745460000|2021-05-11 15:04:20|18591|18591|18587.8|18587.8|18591|18591|18587.8|18587.8|0
1620745470000|2021-05-11 15:04:30|18586.72|18586.72|18584.63|18584.63|18587.36|18587.36|18583.72|18583.72|0
1620745480000|2021-05-11 15:04:40|18584.73|18584.73|18584.73|18584.73|18584.73|18584.73|18584.53|18584.53|0
1620745500000|2021-05-11 15:05:00|18588.98|18588.98|18587.05|18587.05|18588.98|18588.98|18587.05|18587.05|0
1620745510000|2021-05-11 15:05:10|18583.2|18583.2|18582.5|18582.5|18583.71|18583.71|18581.49|18581.49|0
1620745520000|2021-05-11 15:05:20|18582.7|18582.7|18583.22|18583.22|18583.22|18583.22|18581.8|18581.8|0
1620745530000|2021-05-11 15:05:30|18584.12|18584.12|18584.14|18584.14|18584.14|18584.14|18581.92|18581.92|0
1620745540000|2021-05-11 15:05:40|18583.24|18583.24|18579.45|18579.45|18583.75|18583.75|18579.45|18579.45|0
1620745550000|2021-05-11 15:05:50|18579.67|18579.67|18581.99|18581.99|18582.5|18582.5|18579.67|18579.67|0
1620745560000|2021-05-11 15:06:00|18583.14|18583.14|18582.63|18582.63|18583.14|18583.14|18582.63|18582.63|0
1620745570000|2021-05-11 15:06:10|18578.38|18578.38|18574.15|18574.15|18578.38|18578.38|18570.95|18570.95|0
1620745580000|2021-05-11 15:06:20|18573.13|18573.13|18568.35|18568.35|18573.62|18573.62|18568.13|18568.13|0
1620745590000|2021-05-11 15:06:30|18570.16|18570.16|18570.57|18570.57|18570.57|18570.57|18568.23|18568.23|0
1620745600000|2021-05-11 15:06:40|18571.08|18571.08|18573.21|18573.21|18573.21|18573.21|18571.08|18571.08|0
1620745610000|2021-05-11 15:06:50|18575.01|18575.01|18573.31|18573.31|18576.04|18576.04|18573.31|18573.31|0
1620745620000|2021-05-11 15:07:00|18572.5|18572.5|18572.36|18572.36|18573.77|18573.77|18571.35|18571.35|0
1620745630000|2021-05-11 15:07:10|18571.55|18571.55|18571.55|18571.55|18571.55|18571.55|18571.55|18571.55|0
1620745640000|2021-05-11 15:07:20|18573.36|18573.36|18575.79|18575.79|18575.79|18575.79|18573.36|18573.36|0
1620745650000|2021-05-11 15:07:30|18577.04|18577.04|18574.8|18574.8|18578.05|18578.05|18574.8|18574.8|0
1620745660000|2021-05-11 15:07:40|18575.61|18575.61|18573.39|18573.39|18575.61|18575.61|18573.39|18573.39|0
1620745670000|2021-05-11 15:07:50|18573.19|18573.19|18573.19|18573.19|18573.19|18573.19|18573.19|18573.19|0
1620745680000|2021-05-11 15:08:00|18572.34|18572.34|18569.5|18569.5|18572.34|18572.34|18569.5|18569.5|0
1620745690000|2021-05-11 15:08:10|18568.6|18568.6|18568.6|18568.6|18568.6|18568.6|18568.6|18568.6|0
1620745700000|2021-05-11 15:08:20|18565.77|18565.77|18561.85|18561.85|18565.77|18565.77|18561.85|18561.85|0
1620745710000|2021-05-11 15:08:30|18562.66|18562.66|18562.15|18562.15|18562.66|18562.66|18562.15|18562.15|0
1620745720000|2021-05-11 15:08:40|18561.63|18561.63|18561.63|18561.63|18561.63|18561.63|18561.63|18561.63|0
1620745730000|2021-05-11 15:08:50|18564.46|18564.46|18569.45|18569.45|18569.45|18569.45|18564.46|18564.46|0
1620745740000|2021-05-11 15:09:00|18570.43|18570.43|18571.73|18571.73|18571.73|18571.73|18569.94|18569.94|0
1620745750000|2021-05-11 15:09:10|18572.28|18572.28|18574.43|18574.43|18574.92|18574.92|18572.28|18572.28|0
1620745770000|2021-05-11 15:09:30|18573.91|18573.91|18574.21|18574.21|18574.43|18574.43|18573.91|18573.91|0
1620745780000|2021-05-11 15:09:40|18574.43|18574.43|18574.43|18574.43|18574.43|18574.43|18574.43|18574.43|0
1620745790000|2021-05-11 15:09:50|18576.47|18576.47|18577.06|18577.06|18579.3|18579.3|18576.47|18576.47|0
1620745800000|2021-05-11 15:10:00|18578.08|18578.08|18575.35|18575.35|18578.59|18578.59|18575.35|18575.35|0
1620745810000|2021-05-11 15:10:10|18577.15|18577.15|18573.52|18573.52|18577.15|18577.15|18573.52|18573.52|0
1620745820000|2021-05-11 15:10:20|18571.93|18571.93|18571.39|18571.39|18572.54|18572.54|18571.39|18571.39|0
1620745830000|2021-05-11 15:10:30|18570.48|18570.48|18573.43|18573.43|18573.47|18573.47|18570.48|18570.48|0
1620745850000|2021-05-11 15:10:50|18574.58|18574.58|18575.22|18575.22|18575.73|18575.73|18574.58|18574.58|0
1620745860000|2021-05-11 15:11:00|18575|18575|18574.97|18574.97|18575|18575|18574.97|18574.97|0
1620745870000|2021-05-11 15:11:10|18574.58|18574.58|18576|18576|18576|18576|18573.17|18573.17|0
1620745880000|2021-05-11 15:11:20|18574.07|18574.07|18572.66|18572.66|18574.97|18574.97|18572.66|18572.66|0
1620745900000|2021-05-11 15:11:40|18574.46|18574.46|18574.46|18574.46|18574.46|18574.46|18574.46|18574.46|0
1620745910000|2021-05-11 15:11:50|18575.48|18575.48|18578.86|18578.86|18578.86|18578.86|18575.48|18575.48|0
1620745920000|2021-05-11 15:12:00|18577.45|18577.45|18579.06|18579.06|18579.06|18579.06|18577.45|18577.45|0
1620745930000|2021-05-11 15:12:10|18578.55|18578.55|18571.42|18571.42|18578.55|18578.55|18570.9|18570.9|0
1620745940000|2021-05-11 15:12:20|18571.93|18571.93|18571.42|18571.42|18571.93|18571.93|18571.42|18571.42|0
1620745950000|2021-05-11 15:12:30|18572.22|18572.22|18576.25|18576.25|18576.25|18576.25|18572.22|18572.22|0
1620745960000|2021-05-11 15:12:40|18577.15|18577.15|18578.64|18578.64|18578.64|18578.64|18577.15|18577.15|0
1620745970000|2021-05-11 15:12:50|18578.13|18578.13|18580.96|18580.96|18580.96|18580.96|18578.13|18578.13|0
1620745980000|2021-05-11 15:13:00|18579.98|18579.98|18581.13|18581.13|18581.13|18581.13|18579.98|18579.98|0
1620745990000|2021-05-11 15:13:10|18579.71|18579.71|18577.49|18577.49|18581.94|18581.94|18577.49|18577.49|0
1620746000000|2021-05-11 15:13:20|18578.04|18578.04|18579.66|18579.66|18579.66|18579.66|18578.04|18578.04|0
1620746010000|2021-05-11 15:13:30|18577.14|18577.14|18578.04|18578.04|18578.04|18578.04|18577.14|18577.14|0
1620746020000|2021-05-11 15:13:40|18578.56|18578.56|18578.56|18578.56|18580.36|18580.36|18578.56|18578.56|0
1620746030000|2021-05-11 15:13:50|18578.04|18578.04|18576.2|18576.2|18578.04|18578.04|18575.22|18575.22|0
1620746040000|2021-05-11 15:14:00|18576.69|18576.69|18575.88|18575.88|18577.29|18577.29|18575.37|18575.37|0
1620746050000|2021-05-11 15:14:10|18575.39|18575.39|18575.39|18575.39|18575.39|18575.39|18575.39|18575.39|0
1620746060000|2021-05-11 15:14:20|18577|18577|18577|18577|18577|18577|18577|18577|0
1620746070000|2021-05-11 15:14:30|18578.81|18578.81|18580.73|18580.73|18580.73|18580.73|18578.81|18578.81|0
1620746080000|2021-05-11 15:14:40|18579.32|18579.32|18579.32|18579.32|18579.32|18579.32|18579.32|18579.32|0
1620746090000|2021-05-11 15:14:50|18579.54|18579.54|18579.54|18579.54|18579.54|18579.54|18579.54|18579.54|0
1620746100000|2021-05-11 15:15:00|18580.44|18580.44|18583.47|18583.47|18583.47|18583.47|18580.44|18580.44|0
1620746110000|2021-05-11 15:15:10|18586.3|18586.3|18586.09|18586.09|18586.3|18586.3|18586.09|18586.09|0
1620746120000|2021-05-11 15:15:20|18587.51|18587.51|18585.56|18585.56|18587.51|18587.51|18584.75|18584.75|0
1620746130000|2021-05-11 15:15:30|18584.14|18584.14|18581.12|18581.12|18584.14|18584.14|18581.12|18581.12|0
1620746140000|2021-05-11 15:15:40|18580.21|18580.21|18574.58|18574.58|18580.21|18580.21|18574.06|18574.06|0
1620746150000|2021-05-11 15:15:50|18575.09|18575.09|18576.09|18576.09|18576.99|18576.99|18575.09|18575.09|0
1620746160000|2021-05-11 15:16:00|18574.67|18574.67|18572.77|18572.77|18574.67|18574.67|18572.77|18572.77|0
1620746170000|2021-05-11 15:16:10|18572.36|18572.36|18573.78|18573.78|18573.78|18573.78|18572.36|18572.36|0
1620746180000|2021-05-11 15:16:20|18571.48|18571.48|18571.48|18571.48|18571.48|18571.48|18571.48|18571.48|0
1620746190000|2021-05-11 15:16:30|18570.93|18570.93|18570.93|18570.93|18570.93|18570.93|18570.93|18570.93|0
1620746210000|2021-05-11 15:16:50|18572.54|18572.54|18571.32|18571.32|18572.54|18572.54|18569.51|18569.51|0
1620746220000|2021-05-11 15:17:00|18568.49|18568.49|18573.12|18573.12|18573.12|18573.12|18568|18568|0
1620746230000|2021-05-11 15:17:10|18573.93|18573.93|18573.93|18573.93|18573.93|18573.93|18573.93|18573.93|0
1620746240000|2021-05-11 15:17:20|18574.42|18574.42|18573.93|18573.93|18574.42|18574.42|18573.93|18573.93|0
1620746250000|2021-05-11 15:17:30|18573.44|18573.44|18576.98|18576.98|18576.98|18576.98|18573.44|18573.44|0
1620746260000|2021-05-11 15:17:40|18578.39|18578.39|18578.39|18578.39|18578.39|18578.39|18578.39|18578.39|0
1620746270000|2021-05-11 15:17:50|18577.88|18577.88|18577.39|18577.39|18577.88|18577.88|18577.39|18577.39|0
1620746280000|2021-05-11 15:18:00|18575.97|18575.97|18575.97|18575.97|18575.97|18575.97|18575.97|18575.97|0
1620746290000|2021-05-11 15:18:10|18577.12|18577.12|18577.12|18577.12|18577.12|18577.12|18577.12|18577.12|0
1620746300000|2021-05-11 15:18:20|18578.03|18578.03|18583.68|18583.68|18583.68|18583.68|18578.03|18578.03|0
1620746310000|2021-05-11 15:18:30|18581.88|18581.88|18581.88|18581.88|18581.88|18581.88|18581.88|18581.88|0
1620746330000|2021-05-11 15:18:50|18581.39|18581.39|18581.39|18581.39|18581.39|18581.39|18581.39|18581.39|0
1620746340000|2021-05-11 15:19:00|18581.19|18581.19|18580.84|18580.84|18581.7|18581.7|18580.06|18580.06|0
1620746350000|2021-05-11 15:19:10|18580.03|18580.03|18577.31|18577.31|18581.05|18581.05|18576.5|18576.5|0
1620746370000|2021-05-11 15:19:30|18577.09|18577.09|18577.09|18577.09|18577.09|18577.09|18577.09|18577.09|0
1620746380000|2021-05-11 15:19:40|18576.57|18576.57|18574.65|18574.65|18576.57|18576.57|18574.65|18574.65|0
1620746390000|2021-05-11 15:19:50|18573.84|18573.84|18573.84|18573.84|18574.65|18574.65|18573.84|18573.84|0
1620746400000|2021-05-11 15:20:00|18574.35|18574.35|18575.16|18575.16|18575.16|18575.16|18574.35|18574.35|0
1620746410000|2021-05-11 15:20:10|18575.97|18575.97|18577.38|18577.38|18577.38|18577.38|18575.97|18575.97|0
1620746420000|2021-05-11 15:20:20|18577.93|18577.93|18577.93|18577.93|18577.93|18577.93|18577.73|18577.73|0
1620746430000|2021-05-11 15:20:30|18578.13|18578.13|18578.19|18578.19|18578.19|18578.19|18577.64|18577.64|0
1620746440000|2021-05-11 15:20:40|18579.1|18579.1|18581.01|18581.01|18581.01|18581.01|18579.1|18579.1|0
1620746450000|2021-05-11 15:20:50|18581.91|18581.91|18578.28|18578.28|18581.91|18581.91|18578.28|18578.28|0
1620746460000|2021-05-11 15:21:00|18581.1|18581.1|18585.86|18585.86|18585.86|18585.86|18581.1|18581.1|0
1620746470000|2021-05-11 15:21:10|18586.35|18586.35|18585.59|18585.59|18586.35|18586.35|18585.37|18585.37|0
1620746480000|2021-05-11 15:21:20|18585.08|18585.08|18586.26|18586.26|18587.13|18587.13|18584.69|18584.69|0
1620746490000|2021-05-11 15:21:30|18586.75|18586.75|18587.27|18587.27|18587.27|18587.27|18586.75|18586.75|0
1620746500000|2021-05-11 15:21:40|18586.75|18586.75|18592.29|18592.29|18592.29|18592.29|18586.75|18586.75|0
1620746510000|2021-05-11 15:21:50|18593.44|18593.44|18593.44|18593.44|18593.44|18593.44|18593.44|18593.44|0
1620746520000|2021-05-11 15:22:00|18594.05|18594.05|18594.05|18594.05|18594.05|18594.05|18594.05|18594.05|0
1620746530000|2021-05-11 15:22:10|18592.24|18592.24|18590.79|18590.79|18593.66|18593.66|18589.93|18589.93|0
1620746540000|2021-05-11 15:22:20|18590.3|18590.3|18590.3|18590.3|18590.3|18590.3|18590.3|18590.3|0
1620746550000|2021-05-11 15:22:30|18589.81|18589.81|18591.22|18591.22|18591.22|18591.22|18589.81|18589.81|0
1620746560000|2021-05-11 15:22:40|18593.03|18593.03|18589.81|18589.81|18593.03|18593.03|18589.81|18589.81|0
1620746570000|2021-05-11 15:22:50|18590.84|18590.84|18595.34|18595.34|18595.34|18595.34|18590.84|18590.84|0
1620746580000|2021-05-11 15:23:00|18594.53|18594.53|18594.53|18594.53|18595.13|18595.13|18594.53|18594.53|0
1620746590000|2021-05-11 15:23:10|18595.34|18595.34|18595.74|18595.74|18595.74|18595.74|18595.34|18595.34|0
1620746600000|2021-05-11 15:23:20|18596.55|18596.55|18599.5|18599.5|18599.5|18599.5|18596.55|18596.55|0
1620746610000|2021-05-11 15:23:30|18599.01|18599.01|18601.13|18601.13|18601.13|18601.13|18599.01|18599.01|0
1620746620000|2021-05-11 15:23:40|18602.11|18602.11|18603.76|18603.76|18603.76|18603.76|18602.11|18602.11|0
1620746630000|2021-05-11 15:23:50|18605.57|18605.57|18605.57|18605.57|18605.57|18605.57|18605.57|18605.57|0
1620746650000|2021-05-11 15:24:10|18605.05|18605.05|18599.56|18599.56|18605.05|18605.05|18599.56|18599.56|0
1620746660000|2021-05-11 15:24:20|18598.66|18598.66|18598.88|18598.88|18598.88|18598.88|18598.66|18598.66|0
1620746670000|2021-05-11 15:24:30|18597.47|18597.47|18594.51|18594.51|18597.47|18597.47|18592.71|18592.71|0
1620746680000|2021-05-11 15:24:40|18593.96|18593.96|18593.96|18593.96|18593.96|18593.96|18593.96|18593.96|0
1620746690000|2021-05-11 15:24:50|18594.99|18594.99|18594.47|18594.47|18594.99|18594.99|18594.47|18594.47|0
1620746700000|2021-05-11 15:25:00|18593.32|18593.32|18593.32|18593.32|18593.32|18593.32|18593.32|18593.32|0
1620746710000|2021-05-11 15:25:10|18594.13|18594.13|18595.23|18595.23|18596.13|18596.13|18594.13|18594.13|0
1620746720000|2021-05-11 15:25:20|18594.42|18594.42|18594.06|18594.06|18600.51|18600.51|18594.06|18594.06|0
1620746730000|2021-05-11 15:25:30|18593.54|18593.54|18594.45|18594.45|18594.45|18594.45|18593.54|18593.54|0
1620746740000|2021-05-11 15:25:40|18591.93|18591.93|18591.93|18591.93|18591.93|18591.93|18591.93|18591.93|0
1620746750000|2021-05-11 15:25:50|18591.49|18591.49|18591.49|18591.49|18592.39|18592.39|18591.49|18591.49|0
1620746760000|2021-05-11 15:26:00|18589.05|18589.05|18585.51|18585.51|18589.05|18589.05|18583.71|18583.71|0
1620746770000|2021-05-11 15:26:10|18584.61|18584.61|18584.61|18584.61|18584.61|18584.61|18584.61|18584.61|0
1620746780000|2021-05-11 15:26:20|18585.12|18585.12|18588.15|18588.15|18588.15|18588.15|18585.12|18585.12|0
1620746790000|2021-05-11 15:26:30|18592.98|18592.98|18591.88|18591.88|18592.98|18592.98|18591.88|18591.88|0
1620746810000|2021-05-11 15:26:50|18590.27|18590.27|18591.07|18591.07|18591.07|18591.07|18590.27|18590.27|0
1620746820000|2021-05-11 15:27:00|18590.17|18590.17|18587.66|18587.66|18590.17|18590.17|18587.66|18587.66|0
1620746830000|2021-05-11 15:27:10|18586.85|18586.85|18583.51|18583.51|18586.85|18586.85|18583.51|18583.51|0
1620746840000|2021-05-11 15:27:20|18584.93|18584.93|18584.93|18584.93|18586.34|18586.34|18584.93|18584.93|0
1620746850000|2021-05-11 15:27:30|18584.44|18584.44|18584.44|18584.44|18584.95|18584.95|18584.44|18584.44|0
1620746860000|2021-05-11 15:27:40|18583.95|18583.95|18584.46|18584.46|18584.46|18584.46|18583.95|18583.95|0
1620746870000|2021-05-11 15:27:50|18582.81|18582.81|18582.81|18582.81|18582.81|18582.81|18582.81|18582.81|0
1620746880000|2021-05-11 15:28:00|18583.36|18583.36|18584.65|18584.65|18584.65|18584.65|18583.36|18583.36|0
1620746890000|2021-05-11 15:28:10|18585.14|18585.14|18584.34|18584.34|18585.14|18585.14|18584.34|18584.34|0
1620746900000|2021-05-11 15:28:20|18583.53|18583.53|18583.53|18583.53|18583.53|18583.53|18583.53|18583.53|0
1620746910000|2021-05-11 15:28:30|18581.73|18581.73|18583.53|18583.53|18583.53|18583.53|18581.73|18581.73|0
1620746920000|2021-05-11 15:28:40|18582.63|18582.63|18584.89|18584.89|18585.34|18585.34|18582.63|18582.63|0
1620746930000|2021-05-11 15:28:50|18585.44|18585.44|18587.1|18587.1|18587.1|18587.1|18585.44|18585.44|0
1620746940000|2021-05-11 15:29:00|18587.65|18587.65|18590.2|18590.2|18590.69|18590.69|18586.95|18586.95|0
1620746950000|2021-05-11 15:29:10|18589.3|18589.3|18588|18588|18589.3|18589.3|18588|18588|0
1620746960000|2021-05-11 15:29:20|18589.42|18589.42|18591.32|18591.32|18591.81|18591.81|18589.42|18589.42|0
1620746970000|2021-05-11 15:29:30|18590.51|18590.51|18589.97|18589.97|18591.32|18591.32|18589.97|18589.97|0
1620746980000|2021-05-11 15:29:40|18589.07|18589.07|18589.24|18589.24|18589.68|18589.68|18588.58|18588.58|0
1620746990000|2021-05-11 15:29:50|18590.45|18590.45|18588.28|18588.28|18590.49|18590.49|18587.77|18587.77|0
1620803700000|2021-05-12 07:15:00|18611.21|18611.21|18611.33|18611.33|18611.33|18611.33|18608.51|18608.51|0
1620803710000|2021-05-12 07:15:10|18609.37|18609.37|18610.2|18610.2|18610.2|18610.2|18609.17|18609.17|0
1620803720000|2021-05-12 07:15:20|18607.78|18607.78|18605.36|18605.36|18607.78|18607.78|18605.36|18605.36|0
1620803730000|2021-05-12 07:15:30|18606.26|18606.26|18612.73|18612.73|18612.73|18612.73|18606.26|18606.26|0
1620803740000|2021-05-12 07:15:40|18613.28|18613.28|18612.22|18612.22|18613.28|18613.28|18612.22|18612.22|0
1620803750000|2021-05-12 07:15:50|18613.69|18613.69|18613.69|18613.69|18613.69|18613.69|18613.69|18613.69|0
1620803760000|2021-05-12 07:16:00|18615.49|18615.49|18620.25|18620.25|18620.25|18620.25|18615.49|18615.49|0
1620803770000|2021-05-12 07:16:10|18621.23|18621.23|18624.76|18624.76|18625.15|18625.15|18621.23|18621.23|0
1620803780000|2021-05-12 07:16:20|18623.11|18623.11|18623.11|18623.11|18623.11|18623.11|18623.11|18623.11|0
1620803810000|2021-05-12 07:16:50|18624.09|18624.09|18625.56|18625.56|18625.56|18625.56|18624.09|18624.09|0
1620803820000|2021-05-12 07:17:00|18621.05|18621.05|18625.68|18625.68|18628.13|18628.13|18621.05|18621.05|0
1620803840000|2021-05-12 07:17:20|18631.61|18631.61|18635.1|18635.1|18635.1|18635.1|18631|18631|0
1620803850000|2021-05-12 07:17:30|18636.52|18636.52|18639.96|18639.96|18645.61|18645.61|18636.52|18636.52|0
1620803870000|2021-05-12 07:17:50|18640.47|18640.47|18640.47|18640.47|18640.47|18640.47|18640.47|18640.47|0
1620803890000|2021-05-12 07:18:10|18641.88|18641.88|18645.31|18645.31|18645.31|18645.31|18641.88|18641.88|0
1620803940000|2021-05-12 07:19:00|18644.41|18644.41|18644.41|18644.41|18644.41|18644.41|18644.41|18644.41|0
1620803960000|2021-05-12 07:19:20|18640.56|18640.56|18637.21|18637.21|18640.56|18640.56|18636.31|18636.31|0
1620803980000|2021-05-12 07:19:40|18638.63|18638.63|18640.24|18640.24|18640.24|18640.24|18638.63|18638.63|0
1620803990000|2021-05-12 07:19:50|18641.85|18641.85|18653.59|18653.59|18653.59|18653.59|18641.85|18641.85|0
1620804000000|2021-05-12 07:20:00|18657.83|18657.83|18663.77|18663.77|18663.77|18663.77|18657.83|18657.83|0
1620804010000|2021-05-12 07:20:10|18662.96|18662.96|18662.96|18662.96|18662.96|18662.96|18662.96|18662.96|0
1620804040000|2021-05-12 07:20:40|18661.81|18661.81|18661.81|18661.81|18661.81|18661.81|18661.81|18661.81|0
1620804050000|2021-05-12 07:20:50|18661.62|18661.62|18666.64|18666.64|18666.64|18666.64|18661.62|18661.62|0
1620804060000|2021-05-12 07:21:00|18667.54|18667.54|18667.54|18667.54|18667.54|18667.54|18667.54|18667.54|0
1620804090000|2021-05-12 07:21:30|18665.49|18665.49|18669.69|18669.69|18669.69|18669.69|18665.49|18665.49|0
1620804100000|2021-05-12 07:21:40|18671.52|18671.52|18671.52|18671.52|18671.52|18671.52|18671.52|18671.52|0
1620804120000|2021-05-12 07:22:00|18672.93|18672.93|18680.46|18680.46|18680.46|18680.46|18672.93|18672.93|0
1620804130000|2021-05-12 07:22:10|18681.56|18681.56|18684.38|18684.38|18684.38|18684.38|18681.56|18681.56|0
1620804140000|2021-05-12 07:22:20|18686.43|18686.43|18688.65|18688.65|18689.46|18689.46|18686.43|18686.43|0
1620804150000|2021-05-12 07:22:30|18691.22|18691.22|18697.84|18697.84|18697.84|18697.84|18691.22|18691.22|0
1620804180000|2021-05-12 07:23:00|18695.01|18695.01|18699.52|18699.52|18699.52|18699.52|18695.01|18695.01|0
1620804200000|2021-05-12 07:23:20|18701.32|18701.32|18701.32|18701.32|18701.32|18701.32|18701.32|18701.32|0
1620804220000|2021-05-12 07:23:40|18704.15|18704.15|18706.9|18706.9|18706.9|18706.9|18704.15|18704.15|0
1620804260000|2021-05-12 07:24:20|18705.37|18705.37|18705.37|18705.37|18705.37|18705.37|18705.37|18705.37|0
1620804270000|2021-05-12 07:24:30|18708.07|18708.07|18704.46|18704.46|18708.07|18708.07|18704.46|18704.46|0
1620804280000|2021-05-12 07:24:40|18708.07|18708.07|18709.88|18709.88|18709.88|18709.88|18706.27|18706.27|0
1620804290000|2021-05-12 07:24:50|18708.07|18708.07|18707.17|18707.17|18708.07|18708.07|18707.17|18707.17|0
1620804300000|2021-05-12 07:25:00|18706.68|18706.68|18705.09|18705.09|18706.68|18706.68|18705.09|18705.09|0
1620804310000|2021-05-12 07:25:10|18705.58|18705.58|18711.19|18711.19|18711.47|18711.47|18704.17|18704.17|0
1620804320000|2021-05-12 07:25:20|18707.58|18707.58|18706.17|18706.17|18707.58|18707.58|18706.17|18706.17|0
1620804360000|2021-05-12 07:26:00|18705.06|18705.06|18706.17|18706.17|18706.17|18706.17|18705.06|18705.06|0
1620804380000|2021-05-12 07:26:20|18705.36|18705.36|18704.33|18704.33|18705.36|18705.36|18704.33|18704.33|0
1620804390000|2021-05-12 07:26:30|18705.24|18705.24|18707.04|18707.04|18707.04|18707.04|18705.24|18705.24|0
1620804400000|2021-05-12 07:26:40|18707.59|18707.59|18712.74|18712.74|18712.74|18712.74|18707.59|18707.59|0
1620804420000|2021-05-12 07:27:00|18713.54|18713.54|18712.99|18712.99|18713.54|18713.54|18712.99|18712.99|0
1620804430000|2021-05-12 07:27:10|18713.8|18713.8|18713.8|18713.8|18713.8|18713.8|18713.8|18713.8|0
1620804440000|2021-05-12 07:27:20|18714.6|18714.6|18716.07|18716.07|18716.07|18716.07|18714.6|18714.6|0
1620804450000|2021-05-12 07:27:30|18712.22|18712.22|18707.42|18707.42|18712.22|18712.22|18706.39|18706.39|0
1620804470000|2021-05-12 07:27:50|18708.95|18708.95|18708.95|18708.95|18708.95|18708.95|18708.95|18708.95|0
1620804500000|2021-05-12 07:28:20|18707.54|18707.54|18708.95|18708.95|18708.95|18708.95|18707.54|18707.54|0
1620804530000|2021-05-12 07:28:50|18707.54|18707.54|18707.54|18707.54|18707.54|18707.54|18707.54|18707.54|0
1620804540000|2021-05-12 07:29:00|18706.12|18706.12|18707.54|18707.54|18707.54|18707.54|18706.12|18706.12|0
1620804580000|2021-05-12 07:29:40|18708.05|18708.05|18708.05|18708.05|18708.05|18708.05|18708.05|18708.05|0
1620804600000|2021-05-12 07:30:00|18711.28|18711.28|18711.28|18711.28|18712.08|18712.08|18711.28|18711.28|0
1620804610000|2021-05-12 07:30:10|18710.25|18710.25|18710.25|18710.25|18710.25|18710.25|18710.25|18710.25|0
1620804620000|2021-05-12 07:30:20|18712.96|18712.96|18710.51|18710.51|18712.96|18712.96|18710.51|18710.51|0
1620804630000|2021-05-12 07:30:30|18709.7|18709.7|18709.7|18709.7|18709.7|18709.7|18709.7|18709.7|0
1620804660000|2021-05-12 07:31:00|18709.19|18709.19|18706.9|18706.9|18709.19|18709.19|18706.39|18706.39|0
1620804670000|2021-05-12 07:31:10|18708.44|18708.44|18707.85|18707.85|18708.44|18708.44|18706.79|18706.79|0
1620804680000|2021-05-12 07:31:20|18708.87|18708.87|18709.85|18709.85|18709.85|18709.85|18708.87|18708.87|0
1620804700000|2021-05-12 07:31:40|18709.65|18709.65|18711.06|18711.06|18711.06|18711.06|18709.65|18709.65|0
1620804720000|2021-05-12 07:32:00|18711.28|18711.28|18711.28|18711.28|18711.28|18711.28|18711.28|18711.28|0
1620804730000|2021-05-12 07:32:10|18712.7|18712.7|18711.8|18711.8|18714.5|18714.5|18711.8|18711.8|0
1620804740000|2021-05-12 07:32:20|18711.36|18711.36|18710.69|18710.69|18711.36|18711.36|18710.69|18710.69|0
1620804750000|2021-05-12 07:32:30|18711.36|18711.36|18710.47|18710.47|18711.36|18711.36|18710.47|18710.47|0
1620804760000|2021-05-12 07:32:40|18710.91|18710.91|18712.02|18712.02|18712.02|18712.02|18710.91|18710.91|0
1620804780000|2021-05-12 07:33:00|18713.17|18713.17|18713.17|18713.17|18713.17|18713.17|18713.17|18713.17|0
1620804790000|2021-05-12 07:33:10|18713.72|18713.72|18715.13|18715.13|18715.13|18715.13|18713.72|18713.72|0
1620804800000|2021-05-12 07:33:20|18716.55|18716.55|18716.09|18716.09|18716.75|18716.75|18716.09|18716.09|0
1620804810000|2021-05-12 07:33:30|18716.64|18716.64|18718.05|18718.05|18718.05|18718.05|18716.64|18716.64|0
1620804820000|2021-05-12 07:33:40|18718.49|18718.49|18718.93|18718.93|18718.93|18718.93|18718.49|18718.49|0
1620804830000|2021-05-12 07:33:50|18718.05|18718.05|18718.71|18718.71|18718.71|18718.71|18718.05|18718.05|0
1620804840000|2021-05-12 07:34:00|18717.83|18717.83|18721.54|18721.54|18721.54|18721.54|18717.83|18717.83|0
1620804850000|2021-05-12 07:34:10|18724.37|18724.37|18734.88|18734.88|18735.78|18735.78|18724.37|18724.37|0
1620804870000|2021-05-12 07:34:30|18735.54|18735.54|18744.5|18744.5|18744.5|18744.5|18735.54|18735.54|0
1620804890000|2021-05-12 07:34:50|18743.09|18743.09|18739.85|18739.85|18743.09|18743.09|18739.85|18739.85|0
1620804950000|2021-05-12 07:35:50|18739.41|18739.41|18739.41|18739.41|18739.41|18739.41|18739.41|18739.41|0
1620804960000|2021-05-12 07:36:00|18739.93|18739.93|18740.36|18740.36|18740.44|18740.44|18738.83|18738.83|0
1620804970000|2021-05-12 07:36:10|18738.95|18738.95|18738.95|18738.95|18738.95|18738.95|18738.95|18738.95|0
1620804990000|2021-05-12 07:36:30|18737.8|18737.8|18736.48|18736.48|18737.8|18737.8|18736.48|18736.48|0
1620805010000|2021-05-12 07:36:50|18732.87|18732.87|18729.82|18729.82|18732.87|18732.87|18729.82|18729.82|0
1620805020000|2021-05-12 07:37:00|18727.4|18727.4|18720.37|18720.37|18727.4|18727.4|18720.37|18720.37|0
1620805030000|2021-05-12 07:37:10|18719.71|18719.71|18715.85|18715.85|18719.71|18719.71|18715.85|18715.85|0
1620805040000|2021-05-12 07:37:20|18713.02|18713.02|18711.61|18711.61|18713.02|18713.02|18711.61|18711.61|0
1620805060000|2021-05-12 07:37:40|18710.58|18710.58|18710.58|18710.58|18710.58|18710.58|18710.58|18710.58|0
1620805070000|2021-05-12 07:37:50|18705.63|18705.63|18705.63|18705.63|18705.63|18705.63|18705.63|18705.63|0
1620805090000|2021-05-12 07:38:10|18704.22|18704.22|18704.22|18704.22|18704.22|18704.22|18704.22|18704.22|0
1620805100000|2021-05-12 07:38:20|18705.63|18705.63|18705.63|18705.63|18705.63|18705.63|18705.63|18705.63|0
1620805120000|2021-05-12 07:38:40|18704.22|18704.22|18703.24|18703.24|18704.22|18704.22|18703.24|18703.24|0
1620805130000|2021-05-12 07:38:50|18701.63|18701.63|18695.94|18695.94|18701.63|18701.63|18695.94|18695.94|0
1620805140000|2021-05-12 07:39:00|18696.75|18696.75|18692.3|18692.3|18696.75|18696.75|18692.3|18692.3|0
1620805150000|2021-05-12 07:39:10|18691.27|18691.27|18691.27|18691.27|18691.27|18691.27|18691.27|18691.27|0
1620805160000|2021-05-12 07:39:20|18692.88|18692.88|18692.88|18692.88|18692.88|18692.88|18692.88|18692.88|0
1620805170000|2021-05-12 07:39:30|18694.3|18694.3|18695.71|18695.71|18695.71|18695.71|18694.3|18694.3|0
1620805180000|2021-05-12 07:39:40|18694.91|18694.91|18694.91|18694.91|18694.91|18694.91|18694.91|18694.91|0
1620805190000|2021-05-12 07:39:50|18696.32|18696.32|18696.32|18696.32|18696.32|18696.32|18696.32|18696.32|0
1620805210000|2021-05-12 07:40:10|18697.73|18697.73|18696.32|18696.32|18697.73|18697.73|18696.32|18696.32|0
1620805220000|2021-05-12 07:40:20|18696.87|18696.87|18696.87|18696.87|18696.87|18696.87|18696.87|18696.87|0
1620805230000|2021-05-12 07:40:30|18695.46|18695.46|18695.46|18695.46|18695.46|18695.46|18695.46|18695.46|0
1620805260000|2021-05-12 07:41:00|18698.68|18698.68|18697.7|18697.7|18698.68|18698.68|18697.7|18697.7|0
1620805270000|2021-05-12 07:41:10|18696.28|18696.28|18695.47|18695.47|18696.28|18696.28|18695.47|18695.47|0
1620805300000|2021-05-12 07:41:40|18696.5|18696.5|18696.5|18696.5|18696.5|18696.5|18696.5|18696.5|0
1620805370000|2021-05-12 07:42:50|18697.48|18697.48|18697.48|18697.48|18697.48|18697.48|18697.48|18697.48|0
1620805390000|2021-05-12 07:43:10|18696.06|18696.06|18698.89|18698.89|18698.89|18698.89|18696.06|18696.06|0
1620805420000|2021-05-12 07:43:40|18704.31|18704.31|18710.58|18710.58|18710.58|18710.58|18702.38|18702.38|0
1620805430000|2021-05-12 07:43:50|18708.77|18708.77|18708.77|18708.77|18708.77|18708.77|18708.77|18708.77|0
1620805450000|2021-05-12 07:44:10|18709.29|18709.29|18708.26|18708.26|18709.29|18709.29|18708.26|18708.26|0
1620805460000|2021-05-12 07:44:20|18710.31|18710.31|18722.88|18722.88|18722.88|18722.88|18708.89|18708.89|0
1620805470000|2021-05-12 07:44:30|18721.47|18721.47|18721.47|18721.47|18721.47|18721.47|18721.47|18721.47|0
1620805510000|2021-05-12 07:45:10|18723.67|18723.67|18723.67|18723.67|18723.67|18723.67|18723.67|18723.67|0
1620805520000|2021-05-12 07:45:20|18730.79|18730.79|18733.06|18733.06|18738.47|18738.47|18730.79|18730.79|0
1620805550000|2021-05-12 07:45:50|18737.3|18737.3|18739.11|18739.11|18739.11|18739.11|18737.3|18737.3|0
1620805560000|2021-05-12 07:46:00|18736.4|18736.4|18736.57|18736.57|18738.11|18738.11|18736.4|18736.4|0
1620805570000|2021-05-12 07:46:10|18733.74|18733.74|18733.74|18733.74|18733.74|18733.74|18733.74|18733.74|0
1620805580000|2021-05-12 07:46:20|18733.23|18733.23|18733.23|18733.23|18733.23|18733.23|18733.23|18733.23|0
1620805590000|2021-05-12 07:46:30|18735.65|18735.65|18735.65|18735.65|18735.65|18735.65|18735.65|18735.65|0
1620805600000|2021-05-12 07:46:40|18738.48|18738.48|18738.48|18738.48|18738.48|18738.48|18738.48|18738.48|0
1620805620000|2021-05-12 07:47:00|18737.19|18737.19|18736.38|18736.38|18737.19|18737.19|18736.38|18736.38|0
1620805630000|2021-05-12 07:47:10|18737.19|18737.19|18737.19|18737.19|18737.19|18737.19|18737.19|18737.19|0
1620805680000|2021-05-12 07:48:00|18738.99|18738.99|18738.01|18738.01|18738.99|18738.99|18738.01|18738.01|0
1620805690000|2021-05-12 07:48:10|18733.77|18733.77|18734.28|18734.28|18734.28|18734.28|18733.77|18733.77|0
1620805710000|2021-05-12 07:48:30|18737.11|18737.11|18737.11|18737.11|18737.11|18737.11|18737.11|18737.11|0
1620805730000|2021-05-12 07:48:50|18734.69|18734.69|18727.91|18727.91|18734.69|18734.69|18726.81|18726.81|0
1620805740000|2021-05-12 07:49:00|18726.93|18726.93|18731.44|18731.44|18731.44|18731.44|18726.93|18726.93|0
1620805750000|2021-05-12 07:49:10|18731.64|18731.64|18731.64|18731.64|18731.64|18731.64|18731.64|18731.64|0
1620805800000|2021-05-12 07:50:00|18733.96|18733.96|18736.78|18736.78|18736.78|18736.78|18733.96|18733.96|0
1620805810000|2021-05-12 07:50:10|18738.4|18738.4|18743.03|18743.03|18743.03|18743.03|18738.4|18738.4|0
1620805820000|2021-05-12 07:50:20|18743.25|18743.25|18746.08|18746.08|18746.08|18746.08|18743.25|18743.25|0
1620805830000|2021-05-12 07:50:30|18748.79|18748.79|18751.35|18751.35|18751.35|18751.35|18748.79|18748.79|0
1620805840000|2021-05-12 07:50:40|18752.25|18752.25|18753.21|18753.21|18753.21|18753.21|18751.74|18751.74|0
1620805860000|2021-05-12 07:51:00|18755.96|18755.96|18755.96|18755.96|18755.96|18755.96|18755.96|18755.96|0
1620805880000|2021-05-12 07:51:20|18758.79|18758.79|18755.27|18755.27|18758.79|18758.79|18755.27|18755.27|0
1620805900000|2021-05-12 07:51:40|18754.72|18754.72|18754.72|18754.72|18754.72|18754.72|18754.72|18754.72|0
1620805910000|2021-05-12 07:51:50|18751.21|18751.21|18748.83|18748.83|18751.21|18751.21|18748.83|18748.83|0
1620805940000|2021-05-12 07:52:20|18750.25|18750.25|18747.25|18747.25|18750.25|18750.25|18747.25|18747.25|0
1620805950000|2021-05-12 07:52:30|18746.15|18746.15|18746.15|18746.15|18746.15|18746.15|18746.15|18746.15|0
1620805970000|2021-05-12 07:52:50|18747.06|18747.06|18747.06|18747.06|18747.06|18747.06|18747.06|18747.06|0
1620805980000|2021-05-12 07:53:00|18747.96|18747.96|18746.4|18746.4|18747.96|18747.96|18745.25|18745.25|0
1620805990000|2021-05-12 07:53:10|18746.91|18746.91|18743.69|18743.69|18746.91|18746.91|18743.69|18743.69|0
1620806000000|2021-05-12 07:53:20|18745.3|18745.3|18746.33|18746.33|18746.33|18746.33|18745.3|18745.3|0
1620806050000|2021-05-12 07:54:10|18744.91|18744.91|18743.5|18743.5|18744.91|18744.91|18743.5|18743.5|0
1620806070000|2021-05-12 07:54:30|18744.38|18744.38|18744.38|18744.38|18744.38|18744.38|18744.38|18744.38|0
1620806080000|2021-05-12 07:54:40|18748.89|18748.89|18751.6|18751.6|18752.5|18752.5|18748.89|18748.89|0
1620806100000|2021-05-12 07:55:00|18752.4|18752.4|18752.4|18752.4|18752.4|18752.4|18752.4|18752.4|0
1620806110000|2021-05-12 07:55:10|18752.85|18752.85|18753.25|18753.25|18753.25|18753.25|18752.85|18752.85|0
1620806130000|2021-05-12 07:55:30|18755.06|18755.06|18755.06|18755.06|18755.06|18755.06|18755.06|18755.06|0
1620806140000|2021-05-12 07:55:40|18755.96|18755.96|18755.96|18755.96|18755.96|18755.96|18755.96|18755.96|0
1620806160000|2021-05-12 07:56:00|18750.3|18750.3|18751.71|18751.71|18751.71|18751.71|18750.3|18750.3|0
1620806170000|2021-05-12 07:56:10|18751.93|18751.93|18750.96|18750.96|18752.38|18752.38|18750.96|18750.96|0
1620806180000|2021-05-12 07:56:20|18748.26|18748.26|18748.26|18748.26|18748.26|18748.26|18748.26|18748.26|0
1620806200000|2021-05-12 07:56:40|18745.43|18745.43|18746.84|18746.84|18746.84|18746.84|18745.43|18745.43|0
1620806210000|2021-05-12 07:56:50|18750.45|18750.45|18752.77|18752.77|18753.67|18753.67|18750.45|18750.45|0
1620806220000|2021-05-12 07:57:00|18751.86|18751.86|18749.16|18749.16|18752.77|18752.77|18749.16|18749.16|0
1620806230000|2021-05-12 07:57:10|18746.6|18746.6|18742.81|18742.81|18746.6|18746.6|18742.81|18742.81|0
1620806240000|2021-05-12 07:57:20|18743.32|18743.32|18741.52|18741.52|18743.32|18743.32|18741.52|18741.52|0
1620806250000|2021-05-12 07:57:30|18737.27|18737.27|18737.27|18737.27|18737.27|18737.27|18737.27|18737.27|0
1620806270000|2021-05-12 07:57:50|18735.86|18735.86|18735.86|18735.86|18735.86|18735.86|18735.86|18735.86|0
1620806290000|2021-05-12 07:58:10|18731.62|18731.62|18731.62|18731.62|18731.62|18731.62|18731.62|18731.62|0
1620806300000|2021-05-12 07:58:20|18730.2|18730.2|18731.88|18731.88|18731.88|18731.88|18729.66|18729.66|0
1620806310000|2021-05-12 07:58:30|18729.05|18729.05|18729.05|18729.05|18729.05|18729.05|18729.05|18729.05|0
1620806340000|2021-05-12 07:59:00|18728.56|18728.56|18728.56|18728.56|18729.97|18729.97|18728.56|18728.56|0
1620806350000|2021-05-12 07:59:10|18729.97|18729.97|18733.19|18733.19|18733.19|18733.19|18729.97|18729.97|0
1620806360000|2021-05-12 07:59:20|18730.36|18730.36|18728.95|18728.95|18730.36|18730.36|18728.95|18728.95|0
1620806370000|2021-05-12 07:59:30|18728.34|18728.34|18728.34|18728.34|18728.34|18728.34|18728.34|18728.34|0
1620806400000|2021-05-12 08:00:00|18727.79|18727.79|18727.79|18727.79|18727.79|18727.79|18727.79|18727.79|0
1620806410000|2021-05-12 08:00:10|18724.96|18724.96|18724.15|18724.15|18724.96|18724.96|18724.15|18724.15|0
1620806420000|2021-05-12 08:00:20|18724.96|18724.96|18724.96|18724.96|18724.96|18724.96|18724.96|18724.96|0
1620806430000|2021-05-12 08:00:30|18722.61|18722.61|18719.14|18719.14|18722.61|18722.61|18719.14|18719.14|0
1620806440000|2021-05-12 08:00:40|18714.9|18714.9|18707.18|18707.18|18714.9|18714.9|18707.18|18707.18|0
1620806450000|2021-05-12 08:00:50|18708.08|18708.08|18708.08|18708.08|18708.08|18708.08|18708.08|18708.08|0
1620806460000|2021-05-12 08:01:00|18709.5|18709.5|18714.84|18714.84|18714.84|18714.84|18709.5|18709.5|0
1620806470000|2021-05-12 08:01:10|18715.74|18715.74|18715.23|18715.23|18715.74|18715.74|18715.23|18715.23|0
1620806500000|2021-05-12 08:01:40|18713.82|18713.82|18712.4|18712.4|18713.82|18713.82|18712.4|18712.4|0
1620806510000|2021-05-12 08:01:50|18710.99|18710.99|18713.82|18713.82|18713.82|18713.82|18710.99|18710.99|0
1620806520000|2021-05-12 08:02:00|18712.4|18712.4|18706.79|18706.79|18712.4|18712.4|18706.79|18706.79|0
1620806530000|2021-05-12 08:02:10|18704.27|18704.27|18704.27|18704.27|18704.27|18704.27|18704.27|18704.27|0
1620806540000|2021-05-12 08:02:20|18702.86|18702.86|18701.45|18701.45|18702.86|18702.86|18701.45|18701.45|0
1620806550000|2021-05-12 08:02:30|18697.91|18697.91|18697.91|18697.91|18697.91|18697.91|18696.49|18696.49|0
1620806560000|2021-05-12 08:02:40|18697.1|18697.1|18687.53|18687.53|18697.91|18697.91|18687.53|18687.53|0
1620806570000|2021-05-12 08:02:50|18686.63|18686.63|18681.38|18681.38|18686.63|18686.63|18681.38|18681.38|0
1620806580000|2021-05-12 08:03:00|18684.21|18684.21|18685.82|18685.82|18687.04|18687.04|18684.21|18684.21|0
1620806590000|2021-05-12 08:03:10|18688.65|18688.65|18688.65|18688.65|18688.65|18688.65|18688.65|18688.65|0
1620806600000|2021-05-12 08:03:20|18685.04|18685.04|18685.04|18685.04|18685.04|18685.04|18685.04|18685.04|0
1620806610000|2021-05-12 08:03:30|18684.06|18684.06|18683.16|18683.16|18684.06|18684.06|18683.16|18683.16|0
1620806630000|2021-05-12 08:03:50|18682.26|18682.26|18683.06|18683.06|18683.06|18683.06|18682.26|18682.26|0
1620806640000|2021-05-12 08:04:00|18682.26|18682.26|18682.26|18682.26|18682.26|18682.26|18682.26|18682.26|0
1620806650000|2021-05-12 08:04:10|18682.81|18682.81|18684.42|18684.42|18684.42|18684.42|18682.81|18682.81|0
1620806690000|2021-05-12 08:04:50|18682.81|18682.81|18682.81|18682.81|18682.81|18682.81|18682.81|18682.81|0
1620806700000|2021-05-12 08:05:00|18682|18682|18682|18682|18682|18682|18682|18682|0
1620806710000|2021-05-12 08:05:10|18683.42|18683.42|18691.85|18691.85|18691.85|18691.85|18683.42|18683.42|0
1620806720000|2021-05-12 08:05:20|18693.27|18693.27|18697.84|18697.84|18698.04|18698.04|18693.27|18693.27|0
1620806730000|2021-05-12 08:05:30|18698.39|18698.39|18698.39|18698.39|18698.39|18698.39|18698.39|18698.39|0
1620806750000|2021-05-12 08:05:50|18697.36|18697.36|18695.75|18695.75|18697.36|18697.36|18694.95|18694.95|0
1620806760000|2021-05-12 08:06:00|18694.95|18694.95|18694.95|18694.95|18694.95|18694.95|18694.95|18694.95|0
1620806770000|2021-05-12 08:06:10|18699.19|18699.19|18699.19|18699.19|18699.19|18699.19|18699.19|18699.19|0
1620806780000|2021-05-12 08:06:20|18696.36|18696.36|18696.36|18696.36|18696.36|18696.36|18696.36|18696.36|0
1620806800000|2021-05-12 08:06:40|18697.77|18697.77|18697.98|18697.98|18697.98|18697.98|18697.77|18697.77|0
1620806810000|2021-05-12 08:06:50|18698.78|18698.78|18698.78|18698.78|18698.78|18698.78|18698.78|18698.78|0
1620806820000|2021-05-12 08:07:00|18695.95|18695.95|18695.95|18695.95|18695.95|18695.95|18695.95|18695.95|0
1620806830000|2021-05-12 08:07:10|18693.13|18693.13|18693.13|18693.13|18693.13|18693.13|18693.13|18693.13|0
1620806840000|2021-05-12 08:07:20|18690.3|18690.3|18690.3|18690.3|18690.3|18690.3|18690.3|18690.3|0
1620806850000|2021-05-12 08:07:30|18689.79|18689.79|18682.61|18682.61|18689.79|18689.79|18682.61|18682.61|0
1620806860000|2021-05-12 08:07:40|18681.71|18681.71|18681.71|18681.71|18681.71|18681.71|18681.71|18681.71|0
1620806870000|2021-05-12 08:07:50|18681.51|18681.51|18681.31|18681.31|18681.51|18681.51|18681.31|18681.31|0
1620806880000|2021-05-12 08:08:00|18677.27|18677.27|18677.27|18677.27|18677.27|18677.27|18677.27|18677.27|0
1620806900000|2021-05-12 08:08:20|18679.58|18679.58|18679.58|18679.58|18679.58|18679.58|18679.58|18679.58|0
1620806920000|2021-05-12 08:08:40|18682.4|18682.4|18682.4|18682.4|18682.4|18682.4|18682.4|18682.4|0
1620806930000|2021-05-12 08:08:50|18683.82|18683.82|18681.11|18681.11|18683.82|18683.82|18681.11|18681.11|0
1620806950000|2021-05-12 08:09:10|18680.6|18680.6|18680.05|18680.05|18680.6|18680.6|18680.05|18680.05|0
1620806970000|2021-05-12 08:09:30|18678.64|18678.64|18678.64|18678.64|18678.64|18678.64|18678.64|18678.64|0
1620806980000|2021-05-12 08:09:40|18676.83|18676.83|18676.83|18676.83|18676.83|18676.83|18676.83|18676.83|0
1620806990000|2021-05-12 08:09:50|18678.64|18678.64|18678.03|18678.03|18678.64|18678.64|18678.03|18678.03|0
1620807000000|2021-05-12 08:10:00|18677.14|18677.14|18677.14|18677.14|18677.14|18677.14|18677.14|18677.14|0
1620807010000|2021-05-12 08:10:10|18675.73|18675.73|18673.11|18673.11|18675.73|18675.73|18673.11|18673.11|0
1620807040000|2021-05-12 08:10:40|18674.73|18674.73|18674.73|18674.73|18674.73|18674.73|18674.73|18674.73|0
1620807050000|2021-05-12 08:10:50|18673.19|18673.19|18672.69|18672.69|18673.19|18673.19|18672.29|18672.29|0
1620807060000|2021-05-12 08:11:00|18669.86|18669.86|18667.55|18667.55|18669.86|18669.86|18667.55|18667.55|0
1620807070000|2021-05-12 08:11:10|18664.32|18664.32|18664.32|18664.32|18664.32|18664.32|18664.32|18664.32|0
1620807080000|2021-05-12 08:11:20|18662.91|18662.91|18661.5|18661.5|18662.91|18662.91|18661.5|18661.5|0
1620807090000|2021-05-12 08:11:30|18665.39|18665.39|18663.81|18663.81|18665.39|18665.39|18663.81|18663.81|0
1620807110000|2021-05-12 08:11:50|18664.84|18664.84|18664.84|18664.84|18664.84|18664.84|18664.84|18664.84|0
1620807120000|2021-05-12 08:12:00|18665.35|18665.35|18667.15|18667.15|18667.15|18667.15|18665.35|18665.35|0
1620807130000|2021-05-12 08:12:10|18670.38|18670.38|18673.21|18673.21|18673.21|18673.21|18670.38|18670.38|0
1620807150000|2021-05-12 08:12:30|18671.79|18671.79|18671.28|18671.28|18671.79|18671.79|18671.28|18671.28|0
1620807180000|2021-05-12 08:13:00|18669.47|18669.47|18666.39|18666.39|18669.47|18669.47|18666.39|18666.39|0
1620807190000|2021-05-12 08:13:10|18665.29|18665.29|18664.74|18664.74|18665.29|18665.29|18664.74|18664.74|0
1620807200000|2021-05-12 08:13:20|18662.4|18662.4|18655.64|18655.64|18662.4|18662.4|18655.64|18655.64|0
1620807220000|2021-05-12 08:13:40|18655.13|18655.13|18655.13|18655.13|18655.13|18655.13|18655.13|18655.13|0
1620807230000|2021-05-12 08:13:50|18656.67|18656.67|18656.67|18656.67|18656.67|18656.67|18656.67|18656.67|0
1620807270000|2021-05-12 08:14:30|18660.28|18660.28|18661.18|18661.18|18661.18|18661.18|18660.28|18660.28|0
1620807280000|2021-05-12 08:14:40|18659.37|18659.37|18662.08|18662.08|18662.08|18662.08|18659.37|18659.37|0
1620807290000|2021-05-12 08:14:50|18671.5|18671.5|18676.01|18676.01|18676.21|18676.21|18671.5|18671.5|0
1620807310000|2021-05-12 08:15:10|18677.42|18677.42|18681.33|18681.33|18681.33|18681.33|18677.42|18677.42|0
1620807320000|2021-05-12 08:15:20|18682.48|18682.48|18687.55|18687.55|18687.55|18687.55|18682.48|18682.48|0
1620807330000|2021-05-12 08:15:30|18684.72|18684.72|18685.23|18685.23|18685.23|18685.23|18684.72|18684.72|0
1620807340000|2021-05-12 08:15:40|18682.53|18682.53|18682.53|18682.53|18683.43|18683.43|18682.53|18682.53|0
1620807360000|2021-05-12 08:16:00|18683.63|18683.63|18683.63|18683.63|18683.63|18683.63|18683.63|18683.63|0
1620807380000|2021-05-12 08:16:20|18683.22|18683.22|18683.62|18683.62|18683.62|18683.62|18682.82|18682.82|0
1620807390000|2021-05-12 08:16:30|18682.82|18682.82|18682.61|18682.61|18682.82|18682.82|18682.61|18682.61|0
1620807400000|2021-05-12 08:16:40|18682.1|18682.1|18682.1|18682.1|18682.1|18682.1|18682.1|18682.1|0
1620807420000|2021-05-12 08:17:00|18681.2|18681.2|18678.09|18678.09|18681.2|18681.2|18678.09|18678.09|0
1620807440000|2021-05-12 08:17:20|18675.27|18675.27|18673.85|18673.85|18675.27|18675.27|18673.85|18673.85|0
1620807450000|2021-05-12 08:17:30|18672.44|18672.44|18671.02|18671.02|18672.44|18672.44|18671.02|18671.02|0
1620807460000|2021-05-12 08:17:40|18668.19|18668.19|18657.64|18657.64|18668.19|18668.19|18657.64|18657.64|0
1620807470000|2021-05-12 08:17:50|18656.32|18656.32|18656.32|18656.32|18656.32|18656.32|18656.32|18656.32|0
1620807480000|2021-05-12 08:18:00|18655.42|18655.42|18655.42|18655.42|18655.42|18655.42|18655.42|18655.42|0
1620807500000|2021-05-12 08:18:20|18654|18654|18654|18654|18654|18654|18654|18654|0
1620807520000|2021-05-12 08:18:40|18659.66|18659.66|18659.66|18659.66|18659.66|18659.66|18659.66|18659.66|0
1620807530000|2021-05-12 08:18:50|18654|18654|18655.42|18655.42|18655.42|18655.42|18654|18654|0
1620807580000|2021-05-12 08:19:40|18658.85|18658.85|18658.85|18658.85|18658.85|18658.85|18658.85|18658.85|0
1620807590000|2021-05-12 08:19:50|18658.36|18658.36|18658.36|18658.36|18658.36|18658.36|18658.36|18658.36|0
1620807630000|2021-05-12 08:20:30|18659.78|18659.78|18662.73|18662.73|18662.73|18662.73|18659.78|18659.78|0
1620807730000|2021-05-12 08:22:10|18660.31|18660.31|18667.66|18667.66|18667.66|18667.66|18659.41|18659.41|0
1620807750000|2021-05-12 08:22:30|18670.49|18670.49|18670.49|18670.49|18670.49|18670.49|18670.49|18670.49|0
1620807760000|2021-05-12 08:22:40|18667.27|18667.27|18668.68|18668.68|18668.68|18668.68|18667.27|18667.27|0
1620807820000|2021-05-12 08:23:40|18672.92|18672.92|18672.92|18672.92|18672.92|18672.92|18672.92|18672.92|0
1620807840000|2021-05-12 08:24:00|18672.26|18672.26|18672.26|18672.26|18672.26|18672.26|18672.26|18672.26|0
1620807910000|2021-05-12 08:25:10|18670.65|18670.65|18670.65|18670.65|18670.65|18670.65|18670.65|18670.65|0
1620807920000|2021-05-12 08:25:20|18672.85|18672.85|18672.85|18672.85|18672.85|18672.85|18672.85|18672.85|0
1620807930000|2021-05-12 08:25:30|18672.3|18672.3|18671.2|18671.2|18672.3|18672.3|18671.2|18671.2|0
1620807940000|2021-05-12 08:25:40|18671.71|18671.71|18671.71|18671.71|18671.71|18671.71|18671.71|18671.71|0
1620807960000|2021-05-12 08:26:00|18665.93|18665.93|18663.42|18663.42|18665.93|18665.93|18663.42|18663.42|0
1620807990000|2021-05-12 08:26:30|18666.12|18666.12|18666.12|18666.12|18666.12|18666.12|18666.12|18666.12|0
1620808000000|2021-05-12 08:26:40|18671.98|18671.98|18676.88|18676.88|18676.88|18676.88|18671.98|18671.98|0
1620808010000|2021-05-12 08:26:50|18677.08|18677.08|18679.52|18679.52|18680.04|18680.04|18677.08|18677.08|0
1620808020000|2021-05-12 08:27:00|18679.73|18679.73|18679.73|18679.73|18679.73|18679.73|18679.73|18679.73|0
1620808030000|2021-05-12 08:27:10|18680.74|18680.74|18683.48|18683.48|18683.48|18683.48|18680.74|18680.74|0
1620808040000|2021-05-12 08:27:20|18683.28|18683.28|18683.28|18683.28|18683.28|18683.28|18683.28|18683.28|0
1620808060000|2021-05-12 08:27:40|18683.16|18683.16|18682.96|18682.96|18683.16|18683.16|18681.55|18681.55|0
1620808080000|2021-05-12 08:28:00|18681.55|18681.55|18677.44|18677.44|18681.55|18681.55|18677.44|18677.44|0
1620808090000|2021-05-12 08:28:10|18678.25|18678.25|18679.15|18679.15|18679.15|18679.15|18678.25|18678.25|0
1620808100000|2021-05-12 08:28:20|18680.57|18680.57|18680.57|18680.57|18680.57|18680.57|18680.57|18680.57|0
1620808130000|2021-05-12 08:28:50|18681.37|18681.37|18681.37|18681.37|18681.37|18681.37|18681.37|18681.37|0
1620808150000|2021-05-12 08:29:10|18680.47|18680.47|18680.98|18680.98|18680.98|18680.98|18680.47|18680.47|0
1620808160000|2021-05-12 08:29:20|18681.79|18681.79|18675.53|18675.53|18681.79|18681.79|18675.53|18675.53|0
1620808180000|2021-05-12 08:29:40|18673.88|18673.88|18674.37|18674.37|18674.37|18674.37|18673.88|18673.88|0
1620808190000|2021-05-12 08:29:50|18672.95|18672.95|18666.74|18666.74|18672.95|18672.95|18666.74|18666.74|0
1620808200000|2021-05-12 08:30:00|18669.57|18669.57|18669.57|18669.57|18669.57|18669.57|18669.57|18669.57|0
1620808230000|2021-05-12 08:30:30|18666.74|18666.74|18664.72|18664.72|18666.74|18666.74|18664.72|18664.72|0
1620808240000|2021-05-12 08:30:40|18662.92|18662.92|18659.97|18659.97|18662.92|18662.92|18659.97|18659.97|0
1620808260000|2021-05-12 08:31:00|18659.16|18659.16|18659.16|18659.16|18659.16|18659.16|18659.16|18659.16|0
1620808290000|2021-05-12 08:31:30|18658.18|18658.18|18651|18651|18658.18|18658.18|18649.89|18649.89|0
1620808300000|2021-05-12 08:31:40|18652.02|18652.02|18654.65|18654.65|18655.36|18655.36|18652.02|18652.02|0
1620808310000|2021-05-12 08:31:50|18656.06|18656.06|18657.68|18657.68|18657.68|18657.68|18656.06|18656.06|0
1620808320000|2021-05-12 08:32:00|18656.03|18656.03|18656.03|18656.03|18656.03|18656.03|18656.03|18656.03|0
1620808330000|2021-05-12 08:32:10|18655.51|18655.51|18651.98|18651.98|18655.51|18655.51|18651.98|18651.98|0
1620808350000|2021-05-12 08:32:30|18650.56|18650.56|18650.56|18650.56|18650.56|18650.56|18650.56|18650.56|0
1620808380000|2021-05-12 08:33:00|18649.54|18649.54|18642.38|18642.38|18649.54|18649.54|18642.38|18642.38|0
1620808390000|2021-05-12 08:33:10|18641.48|18641.48|18637.04|18637.04|18641.48|18641.48|18637.04|18637.04|0
1620808400000|2021-05-12 08:33:20|18637.59|18637.59|18637.59|18637.59|18637.59|18637.59|18637.59|18637.59|0
1620808410000|2021-05-12 08:33:30|18637.04|18637.04|18637.04|18637.04|18637.04|18637.04|18637.04|18637.04|0
1620808420000|2021-05-12 08:33:40|18641.28|18641.28|18641.28|18641.28|18641.28|18641.28|18641.28|18641.28|0
1620808460000|2021-05-12 08:34:20|18642.82|18642.82|18645.79|18645.79|18645.79|18645.79|18642.82|18642.82|0
1620808470000|2021-05-12 08:34:30|18647.72|18647.72|18648.79|18648.79|18648.79|18648.79|18647.72|18647.72|0
1620808480000|2021-05-12 08:34:40|18651.5|18651.5|18650.08|18650.08|18651.5|18651.5|18650.08|18650.08|0
1620808490000|2021-05-12 08:34:50|18650.96|18650.96|18651.18|18651.18|18651.18|18651.18|18650.96|18650.96|0
1620808500000|2021-05-12 08:35:00|18651.79|18651.79|18651.79|18651.79|18651.79|18651.79|18651.79|18651.79|0
1620808540000|2021-05-12 08:35:40|18650.38|18650.38|18642.94|18642.94|18650.38|18650.38|18642.94|18642.94|0
1620808550000|2021-05-12 08:35:50|18641.79|18641.79|18637.06|18637.06|18641.79|18641.79|18637.06|18637.06|0
1620808580000|2021-05-12 08:36:20|18635.64|18635.64|18635.09|18635.09|18635.64|18635.64|18635.09|18635.09|0
1620808590000|2021-05-12 08:36:30|18635.96|18635.96|18633.44|18633.44|18635.96|18635.96|18633.44|18633.44|0
1620808670000|2021-05-12 08:37:50|18632.03|18632.03|18629.9|18629.9|18632.03|18632.03|18629.9|18629.9|0
1620808690000|2021-05-12 08:38:10|18628.8|18628.8|18625.87|18625.87|18628.8|18628.8|18625.36|18625.36|0
1620808700000|2021-05-12 08:38:20|18625.4|18625.4|18625.4|18625.4|18625.4|18625.4|18625.4|18625.4|0
1620808720000|2021-05-12 08:38:40|18627.52|18627.52|18630.34|18630.34|18630.34|18630.34|18627.52|18627.52|0
1620808740000|2021-05-12 08:39:00|18631.76|18631.76|18631.76|18631.76|18631.76|18631.76|18631.76|18631.76|0
1620808750000|2021-05-12 08:39:10|18633.59|18633.59|18641.48|18641.48|18641.48|18641.48|18633.59|18633.59|0
1620808770000|2021-05-12 08:39:30|18642.38|18642.38|18642.38|18642.38|18642.38|18642.38|18642.38|18642.38|0
1620808800000|2021-05-12 08:40:00|18641.87|18641.87|18641.35|18641.35|18641.87|18641.87|18641.35|18641.35|0
1620808810000|2021-05-12 08:40:10|18642.26|18642.26|18638.42|18638.42|18642.26|18642.26|18638.42|18638.42|0
1620808840000|2021-05-12 08:40:40|18639.23|18639.23|18639.23|18639.23|18639.23|18639.23|18639.23|18639.23|0
1620808900000|2021-05-12 08:41:40|18636.52|18636.52|18635.23|18635.23|18636.52|18636.52|18635.23|18635.23|0
1620808910000|2021-05-12 08:41:50|18633.81|18633.81|18633.81|18633.81|18633.81|18633.81|18633.81|18633.81|0
1620808930000|2021-05-12 08:42:10|18634.32|18634.32|18634.32|18634.32|18634.32|18634.32|18634.32|18634.32|0
1620808950000|2021-05-12 08:42:30|18633.81|18633.81|18633.81|18633.81|18633.81|18633.81|18633.81|18633.81|0
1620808980000|2021-05-12 08:43:00|18634.01|18634.01|18623.93|18623.93|18634.01|18634.01|18623.93|18623.93|0
1620808990000|2021-05-12 08:43:10|18621.1|18621.1|18620.32|18620.32|18621.1|18621.1|18618.9|18618.9|0
1620809000000|2021-05-12 08:43:20|18619.8|18619.8|18615.89|18615.89|18619.8|18619.8|18614.87|18614.87|0
1620809010000|2021-05-12 08:43:30|18617.31|18617.31|18616.79|18616.79|18617.31|18617.31|18616.79|18616.79|0
1620809020000|2021-05-12 08:43:40|18616.13|18616.13|18614.52|18614.52|18616.13|18616.13|18614.52|18614.52|0
1620809030000|2021-05-12 08:43:50|18613.91|18613.91|18612.7|18612.7|18614.11|18614.11|18612.7|18612.7|0
1620809040000|2021-05-12 08:44:00|18611.09|18611.09|18600.13|18600.13|18611.09|18611.09|18600.13|18600.13|0
1620809050000|2021-05-12 08:44:10|18600.54|18600.54|18600.54|18600.54|18600.54|18600.54|18600.54|18600.54|0
1620809070000|2021-05-12 08:44:30|18600.02|18600.02|18600.02|18600.02|18600.83|18600.83|18600.02|18600.02|0
1620809100000|2021-05-12 08:45:00|18600.93|18600.93|18600.93|18600.93|18600.93|18600.93|18600.93|18600.93|0
1620809110000|2021-05-12 08:45:10|18603.88|18603.88|18607.91|18607.91|18607.91|18607.91|18603.88|18603.88|0
1620809140000|2021-05-12 08:45:40|18608.71|18608.71|18609.06|18609.06|18609.06|18609.06|18607.91|18607.91|0
1620809170000|2021-05-12 08:46:10|18610.47|18610.47|18613.21|18613.21|18613.21|18613.21|18610.47|18610.47|0
1620809180000|2021-05-12 08:46:20|18613.7|18613.7|18613.7|18613.7|18613.7|18613.7|18613.7|18613.7|0
1620809190000|2021-05-12 08:46:30|18614.68|18614.68|18611.85|18611.85|18614.68|18614.68|18610.43|18610.43|0
1620809230000|2021-05-12 08:47:10|18613.26|18613.26|18613.26|18613.26|18613.26|18613.26|18613.26|18613.26|0
1620809250000|2021-05-12 08:47:30|18614.07|18614.07|18614.07|18614.07|18614.07|18614.07|18614.07|18614.07|0
1620809270000|2021-05-12 08:47:50|18614.87|18614.87|18620.86|18620.86|18620.86|18620.86|18614.87|18614.87|0
1620809290000|2021-05-12 08:48:10|18620.37|18620.37|18620.37|18620.37|18620.37|18620.37|18620.37|18620.37|0
1620809300000|2021-05-12 08:48:20|18620.86|18620.86|18625.11|18625.11|18625.11|18625.11|18620.86|18620.86|0
1620809310000|2021-05-12 08:48:30|18624.62|18624.62|18624.62|18624.62|18624.62|18624.62|18624.62|18624.62|0
1620809320000|2021-05-12 08:48:40|18622.2|18622.2|18622.2|18622.2|18622.2|18622.2|18622.2|18622.2|0
1620809370000|2021-05-12 08:49:30|18625.42|18625.42|18625.42|18625.42|18625.42|18625.42|18625.42|18625.42|0
1620809380000|2021-05-12 08:49:40|18626.84|18626.84|18626.84|18626.84|18626.84|18626.84|18626.84|18626.84|0
1620809390000|2021-05-12 08:49:50|18625.22|18625.22|18625.22|18625.22|18625.22|18625.22|18625.22|18625.22|0
1620809410000|2021-05-12 08:50:10|18625.71|18625.71|18625.71|18625.71|18625.71|18625.71|18625.71|18625.71|0
1620809460000|2021-05-12 08:51:00|18632.93|18632.93|18630.93|18630.93|18632.93|18632.93|18630.93|18630.93|0
1620809470000|2021-05-12 08:51:10|18631.48|18631.48|18631.48|18631.48|18631.48|18631.48|18631.48|18631.48|0
1620809480000|2021-05-12 08:51:20|18627.24|18627.24|18625.62|18625.62|18627.24|18627.24|18625.62|18625.62|0
1620809490000|2021-05-12 08:51:30|18624.52|18624.52|18624.52|18624.52|18624.52|18624.52|18624.52|18624.52|0
1620809530000|2021-05-12 08:52:10|18623.11|18623.11|18624.52|18624.52|18624.52|18624.52|18623.11|18623.11|0
1620809540000|2021-05-12 08:52:20|18624.93|18624.93|18625.13|18625.13|18625.13|18625.13|18624.93|18624.93|0
1620809560000|2021-05-12 08:52:40|18627.3|18627.3|18628.1|18628.1|18628.1|18628.1|18627.3|18627.3|0
1620809580000|2021-05-12 08:53:00|18627.55|18627.55|18627.55|18627.55|18627.55|18627.55|18627.55|18627.55|0
1620809600000|2021-05-12 08:53:20|18628.06|18628.06|18631.4|18631.4|18631.4|18631.4|18628.06|18628.06|0
1620809610000|2021-05-12 08:53:30|18632.43|18632.43|18632.94|18632.94|18632.94|18632.94|18632.43|18632.43|0
1620809640000|2021-05-12 08:54:00|18633.43|18633.43|18641.31|18641.31|18641.31|18641.31|18633.43|18633.43|0
1620809650000|2021-05-12 08:54:10|18640.9|18640.9|18639.93|18639.93|18640.9|18640.9|18639.93|18639.93|0
1620809660000|2021-05-12 08:54:20|18639.41|18639.41|18639.41|18639.41|18639.41|18639.41|18639.41|18639.41|0
1620809690000|2021-05-12 08:54:50|18638.31|18638.31|18638.31|18638.31|18638.31|18638.31|18638.31|18638.31|0
1620809750000|2021-05-12 08:55:50|18639.12|18639.12|18639.12|18639.12|18639.12|18639.12|18639.12|18639.12|0
1620809770000|2021-05-12 08:56:10|18639.34|18639.34|18639.34|18639.34|18639.34|18639.34|18639.34|18639.34|0
1620809790000|2021-05-12 08:56:30|18640.15|18640.15|18640.15|18640.15|18640.15|18640.15|18640.15|18640.15|0
1620809800000|2021-05-12 08:56:40|18638.99|18638.99|18638.99|18638.99|18638.99|18638.99|18638.99|18638.99|0
1620809810000|2021-05-12 08:56:50|18637.93|18637.93|18637.93|18637.93|18637.93|18637.93|18637.93|18637.93|0
1620809820000|2021-05-12 08:57:00|18638.45|18638.45|18638.15|18638.15|18638.96|18638.96|18638.15|18638.15|0
1620809860000|2021-05-12 08:57:40|18637.94|18637.94|18637.94|18637.94|18637.94|18637.94|18637.94|18637.94|0
1620809870000|2021-05-12 08:57:50|18640.77|18640.77|18640.77|18640.77|18640.77|18640.77|18640.77|18640.77|0
1620809880000|2021-05-12 08:58:00|18640.28|18640.28|18638.28|18638.28|18640.28|18640.28|18638.28|18638.28|0
1620809890000|2021-05-12 08:58:10|18637.3|18637.3|18637.52|18637.52|18637.52|18637.52|18637.3|18637.3|0
1620809900000|2021-05-12 08:58:20|18637.11|18637.11|18637.11|18637.11|18637.11|18637.11|18637.11|18637.11|0
1620809910000|2021-05-12 08:58:30|18636.01|18636.01|18635.46|18635.46|18636.01|18636.01|18635.46|18635.46|0
1620809930000|2021-05-12 08:58:50|18634.91|18634.91|18634.91|18634.91|18634.91|18634.91|18634.91|18634.91|0
1620809940000|2021-05-12 08:59:00|18633.89|18633.89|18633.89|18633.89|18633.89|18633.89|18633.89|18633.89|0
1620809960000|2021-05-12 08:59:20|18631.06|18631.06|18631.06|18631.06|18631.06|18631.06|18631.06|18631.06|0
1620809970000|2021-05-12 08:59:30|18630.25|18630.25|18630.25|18630.25|18630.25|18630.25|18630.25|18630.25|0
1620809990000|2021-05-12 08:59:50|18630.8|18630.8|18630.8|18630.8|18630.8|18630.8|18630.8|18630.8|0
1620810000000|2021-05-12 09:00:00|18632.22|18632.22|18632.22|18632.22|18632.22|18632.22|18632.22|18632.22|0
1620810050000|2021-05-12 09:00:50|18633.63|18633.63|18633.63|18633.63|18633.63|18633.63|18633.63|18633.63|0
1620810070000|2021-05-12 09:01:10|18634.44|18634.44|18634.44|18634.44|18634.44|18634.44|18634.44|18634.44|0
1620810080000|2021-05-12 09:01:20|18636.65|18636.65|18637.46|18637.46|18637.46|18637.46|18636.65|18636.65|0
1620810100000|2021-05-12 09:01:40|18635.04|18635.04|18633.17|18633.17|18635.04|18635.04|18633.17|18633.17|0
1620810120000|2021-05-12 09:02:00|18634.98|18634.98|18634.98|18634.98|18634.98|18634.98|18634.98|18634.98|0
1620810160000|2021-05-12 09:02:40|18637.81|18637.81|18644.53|18644.53|18644.53|18644.53|18637.81|18637.81|0
1620810170000|2021-05-12 09:02:50|18644.01|18644.01|18644.01|18644.01|18644.01|18644.01|18644.01|18644.01|0
1620810210000|2021-05-12 09:03:30|18644.82|18644.82|18645.63|18645.63|18645.63|18645.63|18644.82|18644.82|0
1620810220000|2021-05-12 09:03:40|18646.43|18646.43|18646.43|18646.43|18646.43|18646.43|18646.43|18646.43|0
1620810270000|2021-05-12 09:04:30|18645.53|18645.53|18645.53|18645.53|18645.53|18645.53|18645.53|18645.53|0
1620810310000|2021-05-12 09:05:10|18648.36|18648.36|18647.07|18647.07|18648.36|18648.36|18645.53|18645.53|0
1620810320000|2021-05-12 09:05:20|18647.58|18647.58|18647.58|18647.58|18647.58|18647.58|18647.58|18647.58|0
1620810350000|2021-05-12 09:05:50|18651.61|18651.61|18654.32|18654.32|18654.32|18654.32|18651.61|18651.61|0
1620810360000|2021-05-12 09:06:00|18653.51|18653.51|18655.03|18655.03|18655.03|18655.03|18651.9|18651.9|0
1620810380000|2021-05-12 09:06:20|18656.65|18656.65|18656.86|18656.86|18656.86|18656.86|18656.65|18656.65|0
1620810390000|2021-05-12 09:06:30|18656.45|18656.45|18657.06|18657.06|18657.06|18657.06|18656.45|18656.45|0
1620810400000|2021-05-12 09:06:40|18658.67|18658.67|18658.67|18658.67|18658.67|18658.67|18658.67|18658.67|0
1620810410000|2021-05-12 09:06:50|18658.89|18658.89|18659.55|18659.55|18659.55|18659.55|18658.89|18658.89|0
1620810420000|2021-05-12 09:07:00|18660.22|18660.22|18660.22|18660.22|18660.22|18660.22|18660.22|18660.22|0
1620810430000|2021-05-12 09:07:10|18660.44|18660.44|18660.44|18660.44|18660.44|18660.44|18660.44|18660.44|0
1620810440000|2021-05-12 09:07:20|18661.24|18661.24|18661.46|18661.46|18661.46|18661.46|18661.24|18661.24|0
1620810460000|2021-05-12 09:07:40|18660.58|18660.58|18660.36|18660.36|18660.58|18660.58|18660.36|18660.36|0
1620810470000|2021-05-12 09:07:50|18661.24|18661.24|18661.24|18661.24|18661.24|18661.24|18661.24|18661.24|0
1620810500000|2021-05-12 09:08:20|18665.64|18665.64|18665.64|18665.64|18665.64|18665.64|18665.64|18665.64|0
1620810520000|2021-05-12 09:08:40|18665.42|18665.42|18665.42|18665.42|18665.42|18665.42|18665.42|18665.42|0
1620810530000|2021-05-12 09:08:50|18666.84|18666.84|18670.5|18670.5|18670.5|18670.5|18666.84|18666.84|0
1620810540000|2021-05-12 09:09:00|18671.3|18671.3|18669.77|18669.77|18671.3|18671.3|18669.77|18669.77|0
1620810550000|2021-05-12 09:09:10|18670.57|18670.57|18671.38|18671.38|18671.38|18671.38|18670.57|18670.57|0
1620810570000|2021-05-12 09:09:30|18671.73|18671.73|18671.73|18671.73|18671.73|18671.73|18671.73|18671.73|0
1620810580000|2021-05-12 09:09:40|18670.85|18670.85|18670.85|18670.85|18670.85|18670.85|18670.85|18670.85|0
1620810590000|2021-05-12 09:09:50|18671.65|18671.65|18671.65|18671.65|18671.65|18671.65|18671.65|18671.65|0
1620810610000|2021-05-12 09:10:10|18672.97|18672.97|18670.33|18670.33|18672.97|18672.97|18670.04|18670.04|0
1620810620000|2021-05-12 09:10:20|18668.72|18668.72|18668.72|18668.72|18668.72|18668.72|18668.72|18668.72|0
1620810640000|2021-05-12 09:10:40|18670.26|18670.26|18669.23|18669.23|18670.26|18670.26|18669.23|18669.23|0
1620810650000|2021-05-12 09:10:50|18670.85|18670.85|18670.33|18670.33|18670.85|18670.85|18670.33|18670.33|0
1620810660000|2021-05-12 09:11:00|18669.84|18669.84|18669.84|18669.84|18669.84|18669.84|18669.84|18669.84|0
1620810680000|2021-05-12 09:11:20|18670.36|18670.36|18670.36|18670.36|18670.36|18670.36|18670.36|18670.36|0
1620810700000|2021-05-12 09:11:40|18670.15|18670.15|18670.15|18670.15|18670.15|18670.15|18670.15|18670.15|0
1620810710000|2021-05-12 09:11:50|18669.35|18669.35|18669.35|18669.35|18669.35|18669.35|18669.35|18669.35|0
1620810720000|2021-05-12 09:12:00|18668.2|18668.2|18668.2|18668.2|18668.2|18668.2|18668.2|18668.2|0
1620810730000|2021-05-12 09:12:10|18667.39|18667.39|18666.58|18666.58|18667.39|18667.39|18666.58|18666.58|0
1620810770000|2021-05-12 09:12:50|18667.39|18667.39|18667.39|18667.39|18667.39|18667.39|18667.39|18667.39|0
1620810790000|2021-05-12 09:13:10|18668.54|18668.54|18669.05|18669.05|18669.05|18669.05|18668.54|18668.54|0
1620810800000|2021-05-12 09:13:20|18669.56|18669.56|18669.56|18669.56|18669.56|18669.56|18669.56|18669.56|0
1620810810000|2021-05-12 09:13:30|18669.36|18669.36|18669.59|18669.59|18669.8|18669.8|18669.36|18669.36|0
1620810860000|2021-05-12 09:14:20|18669.37|18669.37|18669.37|18669.37|18669.37|18669.37|18669.37|18669.37|0
1620810880000|2021-05-12 09:14:40|18670.18|18670.18|18670.18|18670.18|18670.18|18670.18|18670.18|18670.18|0
1620810890000|2021-05-12 09:14:50|18670.69|18670.69|18670.69|18670.69|18670.69|18670.69|18670.69|18670.69|0
1620810900000|2021-05-12 09:15:00|18669.89|18669.89|18669.89|18669.89|18669.89|18669.89|18669.89|18669.89|0
1620810920000|2021-05-12 09:15:20|18670.38|18670.38|18670.38|18670.38|18670.38|18670.38|18670.38|18670.38|0
1620810930000|2021-05-12 09:15:30|18670.87|18670.87|18672.28|18672.28|18672.28|18672.28|18670.87|18670.87|0
1620810940000|2021-05-12 09:15:40|18672.08|18672.08|18671.87|18671.87|18672.08|18672.08|18670.07|18670.07|0
1620810960000|2021-05-12 09:16:00|18670.46|18670.46|18668.66|18668.66|18670.46|18670.46|18668.66|18668.66|0
1620811000000|2021-05-12 09:16:40|18670.07|18670.07|18671.48|18671.48|18671.48|18671.48|18670.07|18670.07|0
1620811010000|2021-05-12 09:16:50|18670.68|18670.68|18671.48|18671.48|18671.48|18671.48|18670.68|18670.68|0
1620811020000|2021-05-12 09:17:00|18670.93|18670.93|18670.93|18670.93|18670.93|18670.93|18670.93|18670.93|0
1620811030000|2021-05-12 09:17:10|18672.55|18672.55|18674.08|18674.08|18674.08|18674.08|18672.55|18672.55|0
1620811060000|2021-05-12 09:17:40|18674.57|18674.57|18677.33|18677.33|18677.33|18677.33|18674.57|18674.57|0
1620811100000|2021-05-12 09:18:20|18677.88|18677.88|18677.37|18677.37|18677.88|18677.88|18677.37|18677.37|0
1620811120000|2021-05-12 09:18:40|18677.86|18677.86|18677.86|18677.86|18677.86|18677.86|18677.86|18677.86|0
1620811170000|2021-05-12 09:19:30|18678.67|18678.67|18678.67|18678.67|18678.67|18678.67|18678.67|18678.67|0
1620811190000|2021-05-12 09:19:50|18678.47|18678.47|18678.47|18678.47|18678.47|18678.47|18678.47|18678.47|0
1620811200000|2021-05-12 09:20:00|18681.3|18681.3|18681.3|18681.3|18681.3|18681.3|18681.3|18681.3|0
1620811210000|2021-05-12 09:20:10|18682.71|18682.71|18695.23|18695.23|18695.23|18695.23|18682.71|18682.71|0
1620811220000|2021-05-12 09:20:20|18696.04|18696.04|18696.84|18696.84|18696.84|18696.84|18696.04|18696.04|0
1620811230000|2021-05-12 09:20:30|18694.11|18694.11|18692.26|18692.26|18694.22|18694.22|18692.26|18692.26|0
1620811240000|2021-05-12 09:20:40|18690.29|18690.29|18691.79|18691.79|18691.79|18691.79|18690.25|18690.25|0
1620811250000|2021-05-12 09:20:50|18692.3|18692.3|18692.3|18692.3|18692.3|18692.3|18692.3|18692.3|0
1620811260000|2021-05-12 09:21:00|18691.79|18691.79|18691.79|18691.79|18691.79|18691.79|18691.79|18691.79|0
1620811270000|2021-05-12 09:21:10|18692.3|18692.3|18692.3|18692.3|18692.3|18692.3|18692.3|18692.3|0
1620811280000|2021-05-12 09:21:20|18691.5|18691.5|18689.89|18689.89|18691.5|18691.5|18689.89|18689.89|0
1620811310000|2021-05-12 09:21:50|18690.69|18690.69|18690.69|18690.69|18690.69|18690.69|18690.69|18690.69|0
1620811360000|2021-05-12 09:22:40|18692.11|18692.11|18692.11|18692.11|18692.11|18692.11|18692.11|18692.11|0
1620811370000|2021-05-12 09:22:50|18691.2|18691.2|18691.2|18691.2|18691.2|18691.2|18691.2|18691.2|0
1620811390000|2021-05-12 09:23:10|18693.01|18693.01|18693.01|18693.01|18693.01|18693.01|18693.01|18693.01|0
1620811420000|2021-05-12 09:23:40|18694.42|18694.42|18696.67|18696.67|18696.67|18696.67|18694.42|18694.42|0
1620811430000|2021-05-12 09:23:50|18696.88|18696.88|18697.92|18697.92|18697.92|18697.92|18696.27|18696.27|0
1620811440000|2021-05-12 09:24:00|18698.94|18698.94|18698.94|18698.94|18698.94|18698.94|18698.94|18698.94|0
1620811450000|2021-05-12 09:24:10|18700.09|18700.09|18705.96|18705.96|18705.96|18705.96|18700.09|18700.09|0
1620811460000|2021-05-12 09:24:20|18706.51|18706.51|18706.72|18706.72|18706.72|18706.72|18706.51|18706.51|0
1620811480000|2021-05-12 09:24:40|18707.7|18707.7|18708.72|18708.72|18708.72|18708.72|18707.7|18707.7|0
1620811490000|2021-05-12 09:24:50|18706.42|18706.42|18705.93|18705.93|18706.42|18706.42|18705.93|18705.93|0
1620811500000|2021-05-12 09:25:00|18706.42|18706.42|18707.57|18707.57|18707.57|18707.57|18706.42|18706.42|0
1620811510000|2021-05-12 09:25:10|18710.4|18710.4|18710.4|18710.4|18710.4|18710.4|18710.4|18710.4|0
1620811520000|2021-05-12 09:25:20|18710.91|18710.91|18710.91|18710.91|18710.91|18710.91|18710.91|18710.91|0
1620811540000|2021-05-12 09:25:40|18713.33|18713.33|18713.33|18713.33|18713.33|18713.33|18713.33|18713.33|0
1620811560000|2021-05-12 09:26:00|18713.82|18713.82|18731.54|18731.54|18731.74|18731.74|18713.82|18713.82|0
1620811570000|2021-05-12 09:26:10|18730.39|18730.39|18731.95|18731.95|18732.75|18732.75|18730.39|18730.39|0
1620811580000|2021-05-12 09:26:20|18732.75|18732.75|18732.75|18732.75|18732.75|18732.75|18732.75|18732.75|0
1620811590000|2021-05-12 09:26:30|18732.95|18732.95|18743.33|18743.33|18743.33|18743.33|18732.95|18732.95|0
1620811600000|2021-05-12 09:26:40|18742.82|18742.82|18746.48|18746.48|18746.48|18746.48|18742.82|18742.82|0
1620811610000|2021-05-12 09:26:50|18748.09|18748.09|18748.09|18748.09|18748.09|18748.09|18748.09|18748.09|0
1620811620000|2021-05-12 09:27:00|18749.07|18749.07|18748.75|18748.75|18749.56|18749.56|18748.26|18748.26|0
1620811630000|2021-05-12 09:27:10|18748.26|18748.26|18748.26|18748.26|18748.26|18748.26|18748.26|18748.26|0
1620811640000|2021-05-12 09:27:20|18751.01|18751.01|18751.01|18751.01|18751.01|18751.01|18751.01|18751.01|0
1620811660000|2021-05-12 09:27:40|18753.43|18753.43|18753.43|18753.43|18753.43|18753.43|18753.43|18753.43|0
1620811670000|2021-05-12 09:27:50|18751.27|18751.27|18750.54|18750.54|18751.27|18751.27|18747.71|18747.71|0
1620811680000|2021-05-12 09:28:00|18751.35|18751.35|18751.84|18751.84|18751.84|18751.84|18751.35|18751.35|0
1620811690000|2021-05-12 09:28:10|18752.65|18752.65|18753.25|18753.25|18753.25|18753.25|18752.45|18752.45|0
1620811700000|2021-05-12 09:28:20|18751.84|18751.84|18752.64|18752.64|18752.64|18752.64|18751.84|18751.84|0
1620811710000|2021-05-12 09:28:30|18753.55|18753.55|18753.55|18753.55|18753.55|18753.55|18753.55|18753.55|0
1620811720000|2021-05-12 09:28:40|18754.45|18754.45|18754.45|18754.45|18754.45|18754.45|18754.45|18754.45|0
1620811730000|2021-05-12 09:28:50|18754.24|18754.24|18754.24|18754.24|18754.24|18754.24|18754.24|18754.24|0
1620811740000|2021-05-12 09:29:00|18754.76|18754.76|18755.27|18755.27|18755.27|18755.27|18754.76|18754.76|0
1620811760000|2021-05-12 09:29:20|18754.37|18754.37|18752.75|18752.75|18754.37|18754.37|18752.75|18752.75|0
1620811780000|2021-05-12 09:29:40|18749.91|18749.91|18751.32|18751.32|18751.32|18751.32|18749.91|18749.91|0
1620811800000|2021-05-12 09:30:00|18750.52|18750.52|18757.08|18757.08|18757.08|18757.08|18750.52|18750.52|0
1620811810000|2021-05-12 09:30:10|18758.06|18758.06|18758.06|18758.06|18758.06|18758.06|18758.06|18758.06|0
1620811820000|2021-05-12 09:30:20|18760.48|18760.48|18759.06|18759.06|18760.48|18760.48|18759.06|18759.06|0
1620811830000|2021-05-12 09:30:30|18757.65|18757.65|18757.65|18757.65|18757.65|18757.65|18757.65|18757.65|0
1620811840000|2021-05-12 09:30:40|18755.43|18755.43|18754.94|18754.94|18755.43|18755.43|18754.94|18754.94|0
1620811850000|2021-05-12 09:30:50|18754.13|18754.13|18754.13|18754.13|18754.13|18754.13|18754.13|18754.13|0
1620811870000|2021-05-12 09:31:10|18752.52|18752.52|18752.52|18752.52|18752.52|18752.52|18752.52|18752.52|0
1620811880000|2021-05-12 09:31:20|18753.32|18753.32|18753.32|18753.32|18753.32|18753.32|18753.32|18753.32|0
1620811890000|2021-05-12 09:31:30|18752.35|18752.35|18748.42|18748.42|18752.35|18752.35|18748.42|18748.42|0
1620811910000|2021-05-12 09:31:50|18749.83|18749.83|18748.81|18748.81|18749.83|18749.83|18748.81|18748.81|0
1620811920000|2021-05-12 09:32:00|18748.29|18748.29|18746.37|18746.37|18748.29|18748.29|18746.37|18746.37|0
1620811930000|2021-05-12 09:32:10|18745.56|18745.56|18745.05|18745.05|18746.07|18746.07|18745.05|18745.05|0
1620811940000|2021-05-12 09:32:20|18741.4|18741.4|18741.27|18741.27|18742.35|18742.35|18738.63|18738.63|0
1620811950000|2021-05-12 09:32:30|18740.37|18740.37|18740.88|18740.88|18740.88|18740.88|18740.37|18740.37|0
1620811960000|2021-05-12 09:32:40|18739.34|18739.34|18740.75|18740.75|18740.75|18740.75|18738.19|18738.19|0
1620811970000|2021-05-12 09:32:50|18741.3|18741.3|18741.3|18741.3|18741.3|18741.3|18741.3|18741.3|0
1620811980000|2021-05-12 09:33:00|18742.21|18742.21|18745.03|18745.03|18745.03|18745.03|18742.21|18742.21|0
1620811990000|2021-05-12 09:33:10|18745.55|18745.55|18743.72|18743.72|18745.55|18745.55|18743.72|18743.72|0
1620812010000|2021-05-12 09:33:30|18744.62|18744.62|18748.49|18748.49|18748.49|18748.49|18744.62|18744.62|0
1620812030000|2021-05-12 09:33:50|18749|18749|18749|18749|18749|18749|18749|18749|0
1620812050000|2021-05-12 09:34:10|18749.44|18749.44|18745.22|18745.22|18749.44|18749.44|18745.22|18745.22|0
1620812060000|2021-05-12 09:34:20|18744.61|18744.61|18734.02|18734.02|18744.61|18744.61|18734.02|18734.02|0
1620812070000|2021-05-12 09:34:30|18734.63|18734.63|18734.63|18734.63|18734.63|18734.63|18734.63|18734.63|0
1620812080000|2021-05-12 09:34:40|18733.73|18733.73|18733.73|18733.73|18733.73|18733.73|18733.73|18733.73|0
1620812090000|2021-05-12 09:34:50|18734.33|18734.33|18734.54|18734.54|18734.54|18734.54|18734.33|18734.33|0
1620812100000|2021-05-12 09:35:00|18734.74|18734.74|18734.25|18734.25|18734.74|18734.74|18734.25|18734.25|0
1620812120000|2021-05-12 09:35:20|18732.64|18732.64|18732.64|18732.64|18732.64|18732.64|18732.64|18732.64|0
1620812130000|2021-05-12 09:35:30|18734.05|18734.05|18735.47|18735.47|18735.47|18735.47|18734.05|18734.05|0
1620812140000|2021-05-12 09:35:40|18733.93|18733.93|18725.89|18725.89|18733.93|18733.93|18725.89|18725.89|0
1620812160000|2021-05-12 09:36:00|18721.53|18721.53|18713.34|18713.34|18721.53|18721.53|18713.34|18713.34|0
1620812210000|2021-05-12 09:36:50|18714.36|18714.36|18725.89|18725.89|18725.89|18725.89|18714.36|18714.36|0
1620812220000|2021-05-12 09:37:00|18726.1|18726.1|18727.51|18727.51|18727.51|18727.51|18726.1|18726.1|0
1620812230000|2021-05-12 09:37:10|18726.7|18726.7|18725.6|18725.6|18727.6|18727.6|18725.6|18725.6|0
1620812240000|2021-05-12 09:37:20|18725.05|18725.05|18725.05|18725.05|18725.05|18725.05|18725.05|18725.05|0
1620812270000|2021-05-12 09:37:50|18726.66|18726.66|18726.66|18726.66|18726.66|18726.66|18726.66|18726.66|0
1620812290000|2021-05-12 09:38:10|18724.24|18724.24|18724.24|18724.24|18724.24|18724.24|18724.24|18724.24|0
1620812300000|2021-05-12 09:38:20|18725.39|18725.39|18730.15|18730.15|18730.15|18730.15|18725.39|18725.39|0
1620812320000|2021-05-12 09:38:40|18731.76|18731.76|18731.76|18731.76|18731.76|18731.76|18731.76|18731.76|0
1620812340000|2021-05-12 09:39:00|18732.31|18732.31|18737.44|18737.44|18742.27|18742.27|18732.31|18732.31|0
1620812350000|2021-05-12 09:39:10|18737.32|18737.32|18737.52|18737.52|18739.74|18739.74|18737.32|18737.32|0
1620812360000|2021-05-12 09:39:20|18738.03|18738.03|18736.42|18736.42|18738.03|18738.03|18736.42|18736.42|0
1620812370000|2021-05-12 09:39:30|18735|18735|18735|18735|18735|18735|18735|18735|0
1620812400000|2021-05-12 09:40:00|18735.52|18735.52|18737.44|18737.44|18737.96|18737.96|18735.52|18735.52|0
1620812420000|2021-05-12 09:40:20|18735.56|18735.56|18734.46|18734.46|18735.56|18735.56|18734.46|18734.46|0
1620812440000|2021-05-12 09:40:40|18733.05|18733.05|18733.25|18733.25|18733.25|18733.25|18733.05|18733.05|0
1620812450000|2021-05-12 09:40:50|18733.05|18733.05|18731.9|18731.9|18733.05|18733.05|18731.9|18731.9|0
1620812460000|2021-05-12 09:41:00|18733.05|18733.05|18728.24|18728.24|18733.05|18733.05|18728.24|18728.24|0
1620812490000|2021-05-12 09:41:30|18723.5|18723.5|18719.67|18719.67|18723.5|18723.5|18719.67|18719.67|0
1620812500000|2021-05-12 09:41:40|18720.16|18720.16|18720.16|18720.16|18720.65|18720.65|18720.16|18720.16|0
1620812510000|2021-05-12 09:41:50|18722.99|18722.99|18722.99|18722.99|18722.99|18722.99|18722.99|18722.99|0
1620812520000|2021-05-12 09:42:00|18723.48|18723.48|18724.54|18724.54|18724.54|18724.54|18723.48|18723.48|0
1620812540000|2021-05-12 09:42:20|18726.15|18726.15|18726.15|18726.15|18726.15|18726.15|18726.15|18726.15|0
1620812550000|2021-05-12 09:42:30|18725.25|18725.25|18725.25|18725.25|18725.25|18725.25|18725.25|18725.25|0
1620812590000|2021-05-12 09:43:10|18724.37|18724.37|18722.96|18722.96|18724.37|18724.37|18722.96|18722.96|0
1620812620000|2021-05-12 09:43:40|18723.76|18723.76|18723.76|18723.76|18723.76|18723.76|18723.76|18723.76|0
1620812630000|2021-05-12 09:43:50|18724.86|18724.86|18724.86|18724.86|18724.86|18724.86|18724.86|18724.86|0
1620812660000|2021-05-12 09:44:20|18725.41|18725.41|18725.41|18725.41|18725.41|18725.41|18725.41|18725.41|0
1620812680000|2021-05-12 09:44:40|18727.83|18727.83|18728.64|18728.64|18728.64|18728.64|18727.83|18727.83|0
1620812700000|2021-05-12 09:45:00|18727.02|18727.02|18728.44|18728.44|18728.44|18728.44|18727.02|18727.02|0
1620812720000|2021-05-12 09:45:20|18727.63|18727.63|18727.63|18727.63|18727.63|18727.63|18727.63|18727.63|0
1620812730000|2021-05-12 09:45:30|18726.22|18726.22|18730.46|18730.46|18730.46|18730.46|18726.22|18726.22|0
1620812740000|2021-05-12 09:45:40|18729.91|18729.91|18731.72|18731.72|18731.72|18731.72|18729.91|18729.91|0
1620812770000|2021-05-12 09:46:10|18733.25|18733.25|18733.74|18733.74|18733.74|18733.74|18733.25|18733.25|0
1620812780000|2021-05-12 09:46:20|18736.16|18736.16|18739.62|18739.62|18739.62|18739.62|18736.16|18736.16|0
1620812790000|2021-05-12 09:46:30|18740.52|18740.52|18740.52|18740.52|18740.52|18740.52|18740.52|18740.52|0
1620812830000|2021-05-12 09:47:10|18739.71|18739.71|18739.71|18739.71|18739.71|18739.71|18739.71|18739.71|0
1620812840000|2021-05-12 09:47:20|18748.2|18748.2|18748.2|18748.2|18748.2|18748.2|18748.2|18748.2|0
1620812870000|2021-05-12 09:47:50|18746.66|18746.66|18746.66|18746.66|18746.66|18746.66|18746.66|18746.66|0
1620812880000|2021-05-12 09:48:00|18745.25|18745.25|18745.25|18745.25|18745.25|18745.25|18745.25|18745.25|0
1620812890000|2021-05-12 09:48:10|18745.65|18745.65|18744.85|18744.85|18745.65|18745.65|18744.85|18744.85|0
1620812900000|2021-05-12 09:48:20|18746.26|18746.26|18746.26|18746.26|18746.26|18746.26|18746.26|18746.26|0
1620812910000|2021-05-12 09:48:30|18744.65|18744.65|18744.65|18744.65|18744.65|18744.65|18744.65|18744.65|0
1620812920000|2021-05-12 09:48:40|18742.43|18742.43|18733.57|18733.57|18742.43|18742.43|18733.57|18733.57|0
1620812930000|2021-05-12 09:48:50|18734.47|18734.47|18734.47|18734.47|18734.47|18734.47|18734.47|18734.47|0
1620812950000|2021-05-12 09:49:10|18732.17|18732.17|18734.59|18734.59|18734.59|18734.59|18732.17|18732.17|0
1620812970000|2021-05-12 09:49:30|18735.74|18735.74|18735.74|18735.74|18735.74|18735.74|18735.74|18735.74|0
1620812980000|2021-05-12 09:49:40|18738.45|18738.45|18738.45|18738.45|18738.45|18738.45|18738.45|18738.45|0
1620812990000|2021-05-12 09:49:50|18739.55|18739.55|18739.55|18739.55|18739.55|18739.55|18739.55|18739.55|0
1620813000000|2021-05-12 09:50:00|18740.96|18740.96|18740.96|18740.96|18740.96|18740.96|18740.96|18740.96|0
1620813030000|2021-05-12 09:50:30|18742.38|18742.38|18744.09|18744.09|18744.09|18744.09|18742.38|18742.38|0
1620813060000|2021-05-12 09:51:00|18743.18|18743.18|18743.18|18743.18|18743.18|18743.18|18743.18|18743.18|0
1620813070000|2021-05-12 09:51:10|18741.77|18741.77|18741.22|18741.22|18741.77|18741.77|18741.22|18741.22|0
1620813080000|2021-05-12 09:51:20|18739.8|18739.8|18741.62|18741.62|18741.62|18741.62|18739.8|18739.8|0
1620813090000|2021-05-12 09:51:30|18742.11|18742.11|18742.11|18742.11|18742.11|18742.11|18742.11|18742.11|0
1620813100000|2021-05-12 09:51:40|18742.66|18742.66|18742.66|18742.66|18742.66|18742.66|18742.66|18742.66|0
1620813130000|2021-05-12 09:52:10|18746.9|18746.9|18746.9|18746.9|18746.9|18746.9|18746.9|18746.9|0
1620813140000|2021-05-12 09:52:20|18745.49|18745.49|18745.49|18745.49|18745.49|18745.49|18745.49|18745.49|0
1620813150000|2021-05-12 09:52:30|18745.69|18745.69|18746.24|18746.24|18746.24|18746.24|18745.69|18745.69|0
1620813170000|2021-05-12 09:52:50|18750.75|18750.75|18755.71|18755.71|18755.71|18755.71|18750.75|18750.75|0
1620813180000|2021-05-12 09:53:00|18756.37|18756.37|18760.88|18760.88|18760.88|18760.88|18756.37|18756.37|0
1620813190000|2021-05-12 09:53:10|18761.49|18761.49|18762.12|18762.12|18762.12|18762.12|18757.88|18757.88|0
1620813200000|2021-05-12 09:53:20|18763.77|18763.77|18763.77|18763.77|18763.77|18763.77|18763.77|18763.77|0
1620813240000|2021-05-12 09:54:00|18764.28|18764.28|18766.68|18766.68|18766.68|18766.68|18764.28|18764.28|0
1620813260000|2021-05-12 09:54:20|18769.51|18769.51|18769.51|18769.51|18769.51|18769.51|18769.51|18769.51|0
1620813280000|2021-05-12 09:54:40|18769|18769|18769|18769|18769|18769|18769|18769|0
1620813310000|2021-05-12 09:55:10|18768.19|18768.19|18768.19|18768.19|18768.19|18768.19|18768.19|18768.19|0
1620813350000|2021-05-12 09:55:50|18767.38|18767.38|18767.38|18767.38|18767.38|18767.38|18767.38|18767.38|0
1620813360000|2021-05-12 09:56:00|18766.48|18766.48|18766.48|18766.48|18766.48|18766.48|18766.48|18766.48|0
1620813370000|2021-05-12 09:56:10|18764.52|18764.52|18763.1|18763.1|18764.52|18764.52|18763.1|18763.1|0
1620813410000|2021-05-12 09:56:50|18764.52|18764.52|18764.52|18764.52|18764.52|18764.52|18764.52|18764.52|0
1620813440000|2021-05-12 09:57:20|18765.52|18765.52|18773.87|18773.87|18773.87|18773.87|18765.52|18765.52|0
1620813450000|2021-05-12 09:57:30|18774.31|18774.31|18774.31|18774.31|18774.31|18774.31|18774.31|18774.31|0
1620813460000|2021-05-12 09:57:40|18773.51|18773.51|18773.51|18773.51|18773.51|18773.51|18773.51|18773.51|0
1620813470000|2021-05-12 09:57:50|18773.02|18773.02|18773.02|18773.02|18773.02|18773.02|18773.02|18773.02|0
1620813480000|2021-05-12 09:58:00|18774|18774|18774|18774|18774|18774|18774|18774|0
1620813490000|2021-05-12 09:58:10|18774.6|18774.6|18774.6|18774.6|18774.6|18774.6|18774.6|18774.6|0
1620813500000|2021-05-12 09:58:20|18776.14|18776.14|18776.14|18776.14|18776.14|18776.14|18776.14|18776.14|0
1620813510000|2021-05-12 09:58:30|18777.75|18777.75|18777.75|18777.75|18777.75|18777.75|18777.75|18777.75|0
1620813520000|2021-05-12 09:58:40|18777.53|18777.53|18777.53|18777.53|18777.53|18777.53|18777.53|18777.53|0
1620813530000|2021-05-12 09:58:50|18778.02|18778.02|18778.02|18778.02|18778.02|18778.02|18778.02|18778.02|0
1620813540000|2021-05-12 09:59:00|18776.61|18776.61|18776.61|18776.61|18776.61|18776.61|18776.61|18776.61|0
1620813560000|2021-05-12 09:59:20|18775|18775|18775|18775|18775|18775|18775|18775|0
1620813570000|2021-05-12 09:59:30|18775.51|18775.51|18775.51|18775.51|18775.51|18775.51|18775.51|18775.51|0
1620813590000|2021-05-12 09:59:50|18775|18775|18778.22|18778.22|18778.22|18778.22|18775|18775|0
1620813610000|2021-05-12 10:00:10|18778.77|18778.77|18779.92|18779.92|18779.92|18779.92|18778.77|18778.77|0
1620813630000|2021-05-12 10:00:30|18779.52|18779.52|18779.52|18779.52|18779.52|18779.52|18779.52|18779.52|0
1620813640000|2021-05-12 10:00:40|18780.93|18780.93|18779.52|18779.52|18780.93|18780.93|18779.52|18779.52|0
1620813650000|2021-05-12 10:00:50|18780.03|18780.03|18780.03|18780.03|18780.03|18780.03|18780.03|18780.03|0
1620813670000|2021-05-12 10:01:10|18777.26|18777.26|18777.55|18777.55|18777.55|18777.55|18777.26|18777.26|0
1620813680000|2021-05-12 10:01:20|18776.65|18776.65|18775.75|18775.75|18776.65|18776.65|18775.75|18775.75|0
1620813690000|2021-05-12 10:01:30|18775.26|18775.26|18775.26|18775.26|18775.26|18775.26|18775.26|18775.26|0
1620813740000|2021-05-12 10:02:20|18773.85|18773.85|18773.85|18773.85|18773.85|18773.85|18773.85|18773.85|0
1620813750000|2021-05-12 10:02:30|18773.04|18773.04|18773.04|18773.04|18773.04|18773.04|18773.04|18773.04|0
1620813800000|2021-05-12 10:03:20|18771.63|18771.63|18771.63|18771.63|18771.63|18771.63|18771.63|18771.63|0
1620813810000|2021-05-12 10:03:30|18773.04|18773.04|18773.04|18773.04|18773.04|18773.04|18773.04|18773.04|0
1620813820000|2021-05-12 10:03:40|18772.6|18772.6|18772.16|18772.16|18772.6|18772.6|18772.16|18772.16|0
1620813880000|2021-05-12 10:04:40|18772.71|18772.71|18772.71|18772.71|18772.71|18772.71|18772.71|18772.71|0
1620813900000|2021-05-12 10:05:00|18772.2|18772.2|18772.2|18772.2|18772.2|18772.2|18772.2|18772.2|0
1620813920000|2021-05-12 10:05:20|18771.79|18771.79|18771.59|18771.59|18771.79|18771.79|18771.59|18771.59|0
1620813950000|2021-05-12 10:05:50|18770.17|18770.17|18758.31|18758.31|18770.17|18770.17|18758.31|18758.31|0
1620813970000|2021-05-12 10:06:10|18759.92|18759.92|18759.92|18759.92|18759.92|18759.92|18759.92|18759.92|0
1620814010000|2021-05-12 10:06:50|18758.89|18758.89|18758.89|18758.89|18758.89|18758.89|18758.89|18758.89|0
1620814020000|2021-05-12 10:07:00|18757.79|18757.79|18757.79|18757.79|18757.79|18757.79|18757.79|18757.79|0
1620814030000|2021-05-12 10:07:10|18753.63|18753.63|18751.44|18751.44|18753.63|18753.63|18749.79|18749.79|0
1620814040000|2021-05-12 10:07:20|18751.23|18751.23|18751.23|18751.23|18751.23|18751.23|18751.23|18751.23|0
1620814050000|2021-05-12 10:07:30|18750.21|18750.21|18750.21|18750.21|18750.21|18750.21|18750.21|18750.21|0
1620814060000|2021-05-12 10:07:40|18749.66|18749.66|18747.7|18747.7|18749.66|18749.66|18747.7|18747.7|0
1620814090000|2021-05-12 10:08:10|18745.89|18745.89|18744.09|18744.09|18745.89|18745.89|18744.09|18744.09|0
1620814100000|2021-05-12 10:08:20|18743.57|18743.57|18743.57|18743.57|18743.57|18743.57|18743.57|18743.57|0
1620814120000|2021-05-12 10:08:40|18746.18|18746.18|18747.6|18747.6|18747.6|18747.6|18746.18|18746.18|0
1620814130000|2021-05-12 10:08:50|18748.62|18748.62|18748.62|18748.62|18748.62|18748.62|18748.62|18748.62|0
1620814150000|2021-05-12 10:09:10|18748.83|18748.83|18748.83|18748.83|18748.83|18748.83|18748.83|18748.83|0
1620814160000|2021-05-12 10:09:20|18749.93|18749.93|18749.93|18749.93|18749.93|18749.93|18749.93|18749.93|0
1620814190000|2021-05-12 10:09:50|18750.73|18750.73|18750.73|18750.73|18750.73|18750.73|18750.73|18750.73|0
1620814200000|2021-05-12 10:10:00|18754.07|18754.07|18755.49|18755.49|18755.49|18755.49|18754.07|18754.07|0
1620814210000|2021-05-12 10:10:10|18756.59|18756.59|18756.59|18756.59|18756.59|18756.59|18756.59|18756.59|0
1620814240000|2021-05-12 10:10:40|18756.04|18756.04|18754.62|18754.62|18756.04|18756.04|18754.62|18754.62|0
1620814280000|2021-05-12 10:11:20|18754.11|18754.11|18754.11|18754.11|18754.11|18754.11|18754.11|18754.11|0
1620814360000|2021-05-12 10:12:40|18753.21|18753.21|18753.21|18753.21|18753.21|18753.21|18753.21|18753.21|0
1620814380000|2021-05-12 10:13:00|18749.87|18749.87|18743.56|18743.56|18749.87|18749.87|18743.56|18743.56|0
1620814390000|2021-05-12 10:13:10|18742.75|18742.75|18742.75|18742.75|18742.75|18742.75|18742.75|18742.75|0
1620814410000|2021-05-12 10:13:30|18742.2|18742.2|18745.03|18745.03|18745.03|18745.03|18742.2|18742.2|0
1620814430000|2021-05-12 10:13:50|18744.63|18744.63|18743.09|18743.09|18744.63|18744.63|18743.09|18743.09|0
1620814450000|2021-05-12 10:14:10|18743.6|18743.6|18741.65|18741.65|18743.6|18743.6|18741.65|18741.65|0
1620814470000|2021-05-12 10:14:30|18739.51|18739.51|18738.41|18738.41|18739.51|18739.51|18738.41|18738.41|0
1620814480000|2021-05-12 10:14:40|18739.31|18739.31|18739.31|18739.31|18739.31|18739.31|18739.31|18739.31|0
1620814490000|2021-05-12 10:14:50|18738.16|18738.16|18738.16|18738.16|18738.16|18738.16|18738.16|18738.16|0
1620814500000|2021-05-12 10:15:00|18737.26|18737.26|18737.26|18737.26|18737.26|18737.26|18737.26|18737.26|0
1620814520000|2021-05-12 10:15:20|18737.77|18737.77|18737.67|18737.67|18738.28|18738.28|18737.67|18737.67|0
1620814530000|2021-05-12 10:15:30|18734.84|18734.84|18734.84|18734.84|18734.84|18734.84|18734.84|18734.84|0
1620814540000|2021-05-12 10:15:40|18735.99|18735.99|18735.99|18735.99|18735.99|18735.99|18735.99|18735.99|0
1620814560000|2021-05-12 10:16:00|18734.19|18734.19|18733.29|18733.29|18734.19|18734.19|18733.29|18733.29|0
1620814570000|2021-05-12 10:16:10|18731.87|18731.87|18731.87|18731.87|18731.87|18731.87|18731.87|18731.87|0
1620814580000|2021-05-12 10:16:20|18731.67|18731.67|18730.25|18730.25|18731.67|18731.67|18730.25|18730.25|0
1620814600000|2021-05-12 10:16:40|18729.44|18729.44|18729.44|18729.44|18729.44|18729.44|18729.44|18729.44|0
1620814620000|2021-05-12 10:17:00|18727.91|18727.91|18727.91|18727.91|18727.91|18727.91|18727.91|18727.91|0
1620814630000|2021-05-12 10:17:10|18725.08|18725.08|18725.08|18725.08|18725.08|18725.08|18725.08|18725.08|0
1620814680000|2021-05-12 10:18:00|18725.88|18725.88|18725.88|18725.88|18725.88|18725.88|18725.88|18725.88|0
1620814690000|2021-05-12 10:18:10|18724.41|18724.41|18724.41|18724.41|18724.41|18724.41|18724.41|18724.41|0
1620814720000|2021-05-12 10:18:40|18725.32|18725.32|18733.76|18733.76|18733.76|18733.76|18725.32|18725.32|0
1620814810000|2021-05-12 10:20:10|18734.25|18734.25|18735.06|18735.06|18735.06|18735.06|18734.25|18734.25|0
1620814860000|2021-05-12 10:21:00|18732.23|18732.23|18732.23|18732.23|18732.23|18732.23|18732.23|18732.23|0
1620814990000|2021-05-12 10:23:10|18731.74|18731.74|18731.74|18731.74|18731.74|18731.74|18731.74|18731.74|0
1620815010000|2021-05-12 10:23:30|18728.4|18728.4|18724.23|18724.23|18728.4|18728.4|18724.23|18724.23|0
1620815020000|2021-05-12 10:23:40|18723.43|18723.43|18723.43|18723.43|18723.43|18723.43|18723.43|18723.43|0
1620815040000|2021-05-12 10:24:00|18724.84|18724.84|18724.84|18724.84|18724.84|18724.84|18724.84|18724.84|0
1620815050000|2021-05-12 10:24:10|18723.94|18723.94|18723.94|18723.94|18723.94|18723.94|18723.94|18723.94|0
1620815060000|2021-05-12 10:24:20|18726.77|18726.77|18723.43|18723.43|18726.77|18726.77|18722.53|18722.53|0
1620815100000|2021-05-12 10:25:00|18723.63|18723.63|18723.63|18723.63|18723.63|18723.63|18723.63|18723.63|0
1620815110000|2021-05-12 10:25:10|18724.14|18724.14|18725.55|18725.55|18725.55|18725.55|18724.14|18724.14|0
1620815130000|2021-05-12 10:25:30|18724.75|18724.75|18723.1|18723.1|18724.75|18724.75|18722.55|18722.55|0
1620815140000|2021-05-12 10:25:40|18723.65|18723.65|18724.2|18724.2|18724.2|18724.2|18723.65|18723.65|0
1620815160000|2021-05-12 10:26:00|18723.68|18723.68|18723.68|18723.68|18723.68|18723.68|18723.68|18723.68|0
1620815180000|2021-05-12 10:26:20|18730.76|18730.76|18739.67|18739.67|18740.3|18740.3|18730.76|18730.76|0
1620815190000|2021-05-12 10:26:30|18738.86|18738.86|18738.86|18738.86|18738.86|18738.86|18738.86|18738.86|0
1620815200000|2021-05-12 10:26:40|18737.45|18737.45|18737.45|18737.45|18737.45|18737.45|18737.45|18737.45|0
1620815230000|2021-05-12 10:27:10|18736.64|18736.64|18736.64|18736.64|18736.64|18736.64|18736.64|18736.64|0
1620815240000|2021-05-12 10:27:20|18733.81|18733.81|18732.4|18732.4|18733.81|18733.81|18732.4|18732.4|0
1620815310000|2021-05-12 10:28:30|18732.95|18732.95|18732.95|18732.95|18732.95|18732.95|18732.95|18732.95|0
1620815320000|2021-05-12 10:28:40|18734.56|18734.56|18733.75|18733.75|18734.56|18734.56|18733.75|18733.75|0
1620815330000|2021-05-12 10:28:50|18735.17|18735.17|18737.33|18737.33|18737.33|18737.33|18735.17|18735.17|0
1620815340000|2021-05-12 10:29:00|18739.89|18739.89|18739.95|18739.95|18740.44|18740.44|18739.89|18739.89|0
1620815370000|2021-05-12 10:29:30|18739.14|18739.14|18739.14|18739.14|18739.14|18739.14|18739.14|18739.14|0
1620815400000|2021-05-12 10:30:00|18737.3|18737.3|18736.79|18736.79|18737.3|18737.3|18736.79|18736.79|0
1620815410000|2021-05-12 10:30:10|18738.2|18738.2|18738.2|18738.2|18738.2|18738.2|18738.2|18738.2|0
1620815420000|2021-05-12 10:30:20|18738.75|18738.75|18740.04|18740.04|18740.04|18740.04|18738.75|18738.75|0
1620815430000|2021-05-12 10:30:30|18739.23|18739.23|18739.23|18739.23|18739.23|18739.23|18739.23|18739.23|0
1620815450000|2021-05-12 10:30:50|18738.68|18738.68|18740.1|18740.1|18740.1|18740.1|18738.68|18738.68|0
1620815560000|2021-05-12 10:32:40|18739.58|18739.58|18739.58|18739.58|18739.58|18739.58|18739.58|18739.58|0
1620815600000|2021-05-12 10:33:20|18739.03|18739.03|18739.03|18739.03|18739.03|18739.03|18739.03|18739.03|0
1620815620000|2021-05-12 10:33:40|18740.45|18740.45|18740.45|18740.45|18740.45|18740.45|18740.45|18740.45|0
1620815700000|2021-05-12 10:35:00|18739.96|18739.96|18739.96|18739.96|18739.96|18739.96|18739.96|18739.96|0
1620815740000|2021-05-12 10:35:40|18740.76|18740.76|18740.76|18740.76|18740.76|18740.76|18740.76|18740.76|0
1620815780000|2021-05-12 10:36:20|18740.21|18740.21|18740.21|18740.21|18740.21|18740.21|18740.21|18740.21|0
1620815790000|2021-05-12 10:36:30|18742.92|18742.92|18747.4|18747.4|18747.4|18747.4|18742.92|18742.92|0
1620815800000|2021-05-12 10:36:40|18748.21|18748.21|18758.68|18758.68|18758.68|18758.68|18748.21|18748.21|0
1620815810000|2021-05-12 10:36:50|18758.17|18758.17|18757.62|18757.62|18758.17|18758.17|18757.62|18757.62|0
1620815820000|2021-05-12 10:37:00|18757.11|18757.11|18757.11|18757.11|18757.11|18757.11|18757.11|18757.11|0
1620815830000|2021-05-12 10:37:10|18757.66|18757.66|18757.66|18757.66|18757.66|18757.66|18757.66|18757.66|0
1620815860000|2021-05-12 10:37:40|18756.75|18756.75|18754.95|18754.95|18756.75|18756.75|18754.95|18754.95|0
1620815890000|2021-05-12 10:38:10|18756.1|18756.1|18756.1|18756.1|18756.1|18756.1|18756.1|18756.1|0
1620815900000|2021-05-12 10:38:20|18757.12|18757.12|18757.12|18757.12|18757.12|18757.12|18757.12|18757.12|0
1620815910000|2021-05-12 10:38:30|18756.14|18756.14|18755.04|18755.04|18756.14|18756.14|18755.04|18755.04|0
1620815920000|2021-05-12 10:38:40|18754.49|18754.49|18753.94|18753.94|18754.49|18754.49|18753.94|18753.94|0
1620815930000|2021-05-12 10:38:50|18754.49|18754.49|18755.59|18755.59|18755.59|18755.59|18753.94|18753.94|0
1620816000000|2021-05-12 10:40:00|18758.42|18758.42|18758.42|18758.42|18758.42|18758.42|18758.42|18758.42|0
1620816010000|2021-05-12 10:40:10|18759.23|18759.23|18758.33|18758.33|18759.23|18759.23|18758.33|18758.33|0
1620816030000|2021-05-12 10:40:30|18759.31|18759.31|18759.31|18759.31|18759.31|18759.31|18759.31|18759.31|0
1620816070000|2021-05-12 10:41:10|18760.33|18760.33|18760.33|18760.33|18760.33|18760.33|18760.33|18760.33|0
1620816090000|2021-05-12 10:41:30|18760.82|18760.82|18760.33|18760.33|18760.82|18760.82|18760.33|18760.33|0
1620816100000|2021-05-12 10:41:40|18761.23|18761.23|18762.26|18762.26|18762.26|18762.26|18761.23|18761.23|0
1620816130000|2021-05-12 10:42:10|18760.84|18760.84|18760.84|18760.84|18760.84|18760.84|18760.84|18760.84|0
1620816140000|2021-05-12 10:42:20|18759.82|18759.82|18759.31|18759.31|18759.82|18759.82|18759.31|18759.31|0
1620816200000|2021-05-12 10:43:20|18758.5|18758.5|18758.5|18758.5|18758.5|18758.5|18758.5|18758.5|0
1620816240000|2021-05-12 10:44:00|18758.3|18758.3|18744.13|18744.13|18758.3|18758.3|18743.1|18743.1|0
1620816250000|2021-05-12 10:44:10|18746.96|18746.96|18746.96|18746.96|18746.96|18746.96|18746.96|18746.96|0
1620816260000|2021-05-12 10:44:20|18746.41|18746.41|18740.63|18740.63|18746.41|18746.41|18740.63|18740.63|0
1620816280000|2021-05-12 10:44:40|18740.08|18740.08|18736.66|18736.66|18740.08|18740.08|18736.66|18736.66|0
1620816290000|2021-05-12 10:44:50|18733.32|18733.32|18727.94|18727.94|18733.32|18733.32|18727.94|18727.94|0
1620816300000|2021-05-12 10:45:00|18729.09|18729.09|18728.97|18728.97|18729.58|18729.58|18728.97|18728.97|0
1620816310000|2021-05-12 10:45:10|18727.16|18727.16|18726.74|18726.74|18727.16|18727.16|18726.54|18726.54|0
1620816340000|2021-05-12 10:45:40|18727.23|18727.23|18727.23|18727.23|18727.23|18727.23|18727.23|18727.23|0
1620816350000|2021-05-12 10:45:50|18728.04|18728.04|18728.39|18728.39|18730.74|18730.74|18728.04|18728.04|0
1620816360000|2021-05-12 10:46:00|18729.8|18729.8|18729.8|18729.8|18729.8|18729.8|18729.8|18729.8|0
1620816370000|2021-05-12 10:46:10|18728.27|18728.27|18728.27|18728.27|18728.27|18728.27|18728.27|18728.27|0
1620816380000|2021-05-12 10:46:20|18726.85|18726.85|18722.28|18722.28|18726.85|18726.85|18721.47|18721.47|0
1620816390000|2021-05-12 10:46:30|18722.88|18722.88|18717.54|18717.54|18722.88|18722.88|18717.54|18717.54|0
1620816400000|2021-05-12 10:46:40|18717.34|18717.34|18717.34|18717.34|18717.34|18717.34|18717.34|18717.34|0
1620816410000|2021-05-12 10:46:50|18718.14|18718.14|18720.97|18720.97|18720.97|18720.97|18718.14|18718.14|0
1620816420000|2021-05-12 10:47:00|18720.77|18720.77|18720.77|18720.77|18720.77|18720.77|18720.77|18720.77|0
1620816430000|2021-05-12 10:47:10|18721.28|18721.28|18721.69|18721.69|18721.69|18721.69|18721.28|18721.28|0
1620816440000|2021-05-12 10:47:20|18723.1|18723.1|18723.1|18723.1|18723.1|18723.1|18723.1|18723.1|0
1620816450000|2021-05-12 10:47:30|18725.81|18725.81|18724.39|18724.39|18725.81|18725.81|18724.39|18724.39|0
1620816460000|2021-05-12 10:47:40|18724.95|18724.95|18724.95|18724.95|18725.46|18725.46|18724.95|18724.95|0
1620816470000|2021-05-12 10:47:50|18726.48|18726.48|18726.48|18726.48|18726.48|18726.48|18726.48|18726.48|0
1620816480000|2021-05-12 10:48:00|18725.99|18725.99|18725.99|18725.99|18725.99|18725.99|18725.99|18725.99|0
1620816500000|2021-05-12 10:48:20|18725.44|18725.44|18725.44|18725.44|18725.44|18725.44|18725.44|18725.44|0
1620816510000|2021-05-12 10:48:30|18728.27|18728.27|18726.86|18726.86|18728.27|18728.27|18726.86|18726.86|0
1620816530000|2021-05-12 10:48:50|18724.42|18724.42|18723.61|18723.61|18724.42|18724.42|18723.61|18723.61|0
1620816590000|2021-05-12 10:49:50|18724.12|18724.12|18725.15|18725.15|18725.15|18725.15|18724.12|18724.12|0
1620816620000|2021-05-12 10:50:20|18724.6|18724.6|18725.11|18725.11|18725.11|18725.11|18724.6|18724.6|0
1620816640000|2021-05-12 10:50:40|18724.3|18724.3|18724.3|18724.3|18724.3|18724.3|18724.3|18724.3|0
1620816650000|2021-05-12 10:50:50|18725.06|18725.06|18725.06|18725.06|18725.06|18725.06|18725.06|18725.06|0
1620816660000|2021-05-12 10:51:00|18723.64|18723.64|18723.64|18723.64|18723.64|18723.64|18723.64|18723.64|0
1620816670000|2021-05-12 10:51:10|18723.44|18723.44|18722.63|18722.63|18723.44|18723.44|18721.82|18721.82|0
1620816680000|2021-05-12 10:51:20|18721.73|18721.73|18719.41|18719.41|18721.73|18721.73|18719.41|18719.41|0
1620816700000|2021-05-12 10:51:40|18716.58|18716.58|18716.58|18716.58|18716.58|18716.58|18715.78|18715.78|0
1620816710000|2021-05-12 10:51:50|18714.16|18714.16|18706.57|18706.57|18714.16|18714.16|18705.76|18705.76|0
1620816720000|2021-05-12 10:52:00|18702.32|18702.32|18703.74|18703.74|18703.74|18703.74|18702.32|18702.32|0
1620816730000|2021-05-12 10:52:10|18703.25|18703.25|18703.25|18703.25|18703.25|18703.25|18703.25|18703.25|0
1620816740000|2021-05-12 10:52:20|18704.66|18704.66|18705.15|18705.15|18705.15|18705.15|18704.66|18704.66|0
1620816750000|2021-05-12 10:52:30|18704.25|18704.25|18704.25|18704.25|18704.25|18704.25|18704.25|18704.25|0
1620816760000|2021-05-12 10:52:40|18703.23|18703.23|18700.4|18700.4|18703.23|18703.23|18700.4|18700.4|0
1620816770000|2021-05-12 10:52:50|18698.04|18698.04|18693.7|18693.7|18698.04|18698.04|18693.7|18693.7|0
1620816800000|2021-05-12 10:53:20|18692.55|18692.55|18690.25|18690.25|18692.55|18692.55|18690.25|18690.25|0
1620816810000|2021-05-12 10:53:30|18685.61|18685.61|18685.61|18685.61|18685.61|18685.61|18685.61|18685.61|0
1620816820000|2021-05-12 10:53:40|18684.19|18684.19|18687.42|18687.42|18687.42|18687.42|18684.19|18684.19|0
1620816830000|2021-05-12 10:53:50|18688.22|18688.22|18686.57|18686.57|18688.22|18688.22|18686.57|18686.57|0
1620816840000|2021-05-12 10:54:00|18688.38|18688.38|18694.16|18694.16|18694.16|18694.16|18688.38|18688.38|0
1620816850000|2021-05-12 10:54:10|18692.74|18692.74|18692.74|18692.74|18692.74|18692.74|18692.74|18692.74|0
1620816870000|2021-05-12 10:54:30|18691.76|18691.76|18689.06|18689.06|18691.76|18691.76|18689.06|18689.06|0
1620816890000|2021-05-12 10:54:50|18688.25|18688.25|18682.61|18682.61|18688.25|18688.25|18682.61|18682.61|0
1620816900000|2021-05-12 10:55:00|18681.63|18681.63|18681.63|18681.63|18681.63|18681.63|18681.63|18681.63|0
1620816920000|2021-05-12 10:55:20|18682.53|18682.53|18676.99|18676.99|18682.53|18682.53|18676.99|18676.99|0
1620816930000|2021-05-12 10:55:30|18675.45|18675.45|18665.28|18665.28|18675.45|18675.45|18665.28|18665.28|0
1620816940000|2021-05-12 10:55:40|18665.79|18665.79|18667.38|18667.38|18667.38|18667.38|18664.64|18664.64|0
1620816960000|2021-05-12 10:56:00|18665.96|18665.96|18661.74|18661.74|18665.96|18665.96|18661.74|18661.74|0
1620816970000|2021-05-12 10:56:10|18660.84|18660.84|18657.91|18657.91|18660.84|18660.84|18657.91|18657.91|0
1620816980000|2021-05-12 10:56:20|18655.08|18655.08|18649.05|18649.05|18655.08|18655.08|18649.05|18649.05|0
1620817000000|2021-05-12 10:56:40|18648.54|18648.54|18652.78|18652.78|18652.78|18652.78|18648.54|18648.54|0
1620817010000|2021-05-12 10:56:50|18651.36|18651.36|18651.98|18651.98|18651.98|18651.98|18650.96|18650.96|0
1620817020000|2021-05-12 10:57:00|18653.79|18653.79|18653.27|18653.27|18653.79|18653.79|18653.27|18653.27|0
1620817030000|2021-05-12 10:57:10|18652.76|18652.76|18651.33|18651.33|18652.76|18652.76|18649.72|18649.72|0
1620817050000|2021-05-12 10:57:30|18651.84|18651.84|18651.03|18651.03|18651.84|18651.84|18651.03|18651.03|0
1620817060000|2021-05-12 10:57:40|18649.62|18649.62|18649.62|18649.62|18649.62|18649.62|18649.62|18649.62|0
1620817070000|2021-05-12 10:57:50|18648.2|18648.2|18648.2|18648.2|18648.2|18648.2|18648.2|18648.2|0
1620817080000|2021-05-12 10:58:00|18647.23|18647.23|18647.23|18647.23|18647.23|18647.23|18647.23|18647.23|0
1620817090000|2021-05-12 10:58:10|18646.2|18646.2|18645.39|18645.39|18646.2|18646.2|18645.39|18645.39|0
1620817100000|2021-05-12 10:58:20|18644.29|18644.29|18644.29|18644.29|18644.29|18644.29|18644.29|18644.29|0
1620817110000|2021-05-12 10:58:30|18646.95|18646.95|18647.44|18647.44|18647.44|18647.44|18646.95|18646.95|0
1620817130000|2021-05-12 10:58:50|18649.24|18649.24|18649.24|18649.24|18649.24|18649.24|18649.24|18649.24|0
1620817150000|2021-05-12 10:59:10|18650.27|18650.27|18650.27|18650.27|18650.27|18650.27|18650.27|18650.27|0
1620817170000|2021-05-12 10:59:30|18651.17|18651.17|18651.17|18651.17|18651.17|18651.17|18651.17|18651.17|0
1620817180000|2021-05-12 10:59:40|18651.97|18651.97|18652.52|18652.52|18652.52|18652.52|18651.97|18651.97|0
1620817190000|2021-05-12 10:59:50|18653.33|18653.33|18643.88|18643.88|18653.33|18653.33|18643.88|18643.88|0
1620817200000|2021-05-12 11:00:00|18645.42|18645.42|18645.42|18645.42|18645.42|18645.42|18645.42|18645.42|0
1620817210000|2021-05-12 11:00:10|18645.69|18645.69|18645.69|18645.69|18645.69|18645.69|18645.69|18645.69|0
1620817220000|2021-05-12 11:00:20|18642.86|18642.86|18640.25|18640.25|18642.86|18642.86|18640.25|18640.25|0
1620817240000|2021-05-12 11:00:40|18636.91|18636.91|18634.49|18634.49|18636.91|18636.91|18634.49|18634.49|0
1620817260000|2021-05-12 11:01:00|18634.1|18634.1|18633.09|18633.09|18634.1|18634.1|18633.09|18633.09|0
1620817270000|2021-05-12 11:01:10|18635.8|18635.8|18633.5|18633.5|18635.8|18635.8|18633.5|18633.5|0
1620817280000|2021-05-12 11:01:20|18633.99|18633.99|18633.09|18633.09|18633.99|18633.99|18633.09|18633.09|0
1620817290000|2021-05-12 11:01:30|18632.58|18632.58|18632.58|18632.58|18633.48|18633.48|18632.58|18632.58|0
1620817300000|2021-05-12 11:01:40|18631.68|18631.68|18634.09|18634.09|18635.38|18635.38|18630.26|18630.26|0
1620817310000|2021-05-12 11:01:50|18634.99|18634.99|18634.99|18634.99|18634.99|18634.99|18634.99|18634.99|0
1620817320000|2021-05-12 11:02:00|18635.21|18635.21|18635.51|18635.51|18636.92|18636.92|18635.21|18635.21|0
1620817340000|2021-05-12 11:02:20|18635.71|18635.71|18635.71|18635.71|18635.71|18635.71|18635.71|18635.71|0
1620817350000|2021-05-12 11:02:30|18637.12|18637.12|18637.12|18637.12|18637.12|18637.12|18637.12|18637.12|0
1620817380000|2021-05-12 11:03:00|18638.03|18638.03|18638.03|18638.03|18638.03|18638.03|18638.03|18638.03|0
1620817400000|2021-05-12 11:03:20|18637.62|18637.62|18638.83|18638.83|18638.83|18638.83|18637.42|18637.42|0
1620817410000|2021-05-12 11:03:30|18638.44|18638.44|18638.44|18638.44|18638.44|18638.44|18638.44|18638.44|0
1620817420000|2021-05-12 11:03:40|18636.64|18636.64|18627.43|18627.43|18636.64|18636.64|18626.4|18626.4|0
1620817430000|2021-05-12 11:03:50|18626.88|18626.88|18628.71|18628.71|18628.71|18628.71|18626.88|18626.88|0
1620817440000|2021-05-12 11:04:00|18628.22|18628.22|18628.73|18628.73|18628.73|18628.73|18628.22|18628.22|0
1620817450000|2021-05-12 11:04:10|18627.83|18627.83|18625.61|18625.61|18627.83|18627.83|18625.61|18625.61|0
1620817460000|2021-05-12 11:04:20|18626.16|18626.16|18627.14|18627.14|18627.14|18627.14|18626.16|18626.16|0
1620817470000|2021-05-12 11:04:30|18627.34|18627.34|18629.55|18629.55|18629.55|18629.55|18627.34|18627.34|0
1620817490000|2021-05-12 11:04:50|18631.97|18631.97|18632.38|18632.38|18632.38|18632.38|18631.97|18631.97|0
1620817500000|2021-05-12 11:05:00|18631.47|18631.47|18630.06|18630.06|18631.47|18631.47|18630.06|18630.06|0
1620817540000|2021-05-12 11:05:40|18631.67|18631.67|18631.67|18631.67|18631.67|18631.67|18631.67|18631.67|0
1620817550000|2021-05-12 11:05:50|18630.86|18630.86|18630.86|18630.86|18630.86|18630.86|18630.86|18630.86|0
1620817560000|2021-05-12 11:06:00|18632.28|18632.28|18630.96|18630.96|18632.28|18632.28|18630.96|18630.96|0
1620817570000|2021-05-12 11:06:10|18629.49|18629.49|18625.01|18625.01|18629.49|18629.49|18625.01|18625.01|0
1620817580000|2021-05-12 11:06:20|18619.63|18619.63|18619.82|18619.82|18620.85|18620.85|18618.02|18618.02|0
1620817590000|2021-05-12 11:06:30|18620.34|18620.34|18617.21|18617.21|18620.34|18620.34|18617.21|18617.21|0
1620817600000|2021-05-12 11:06:40|18616.77|18616.77|18616.77|18616.77|18616.77|18616.77|18616.77|18616.77|0
1620817610000|2021-05-12 11:06:50|18615.87|18615.87|18613.43|18613.43|18615.87|18615.87|18613.43|18613.43|0
1620817640000|2021-05-12 11:07:20|18614.72|18614.72|18614.11|18614.11|18614.72|18614.72|18614.11|18614.11|0
1620817650000|2021-05-12 11:07:30|18610.26|18610.26|18606.89|18606.89|18610.26|18610.26|18606.89|18606.89|0
1620817660000|2021-05-12 11:07:40|18605.98|18605.98|18604.37|18604.37|18605.98|18605.98|18604.37|18604.37|0
1620817670000|2021-05-12 11:07:50|18604.89|18604.89|18604.08|18604.08|18604.89|18604.89|18604.08|18604.08|0
1620817680000|2021-05-12 11:08:00|18603.27|18603.27|18602.66|18602.66|18603.27|18603.27|18601.86|18601.86|0
1620817690000|2021-05-12 11:08:10|18600.74|18600.74|18596.21|18596.21|18602.35|18602.35|18596.21|18596.21|0
1620817710000|2021-05-12 11:08:30|18597.02|18597.02|18597.02|18597.02|18597.02|18597.02|18597.02|18597.02|0
1620817730000|2021-05-12 11:08:50|18597.83|18597.83|18599.63|18599.63|18599.63|18599.63|18597.83|18597.83|0
1620817740000|2021-05-12 11:09:00|18602.46|18602.46|18599.85|18599.85|18602.46|18602.46|18599.85|18599.85|0
1620817750000|2021-05-12 11:09:10|18600.34|18600.34|18600.34|18600.34|18600.34|18600.34|18600.34|18600.34|0
1620817760000|2021-05-12 11:09:20|18601.95|18601.95|18600.34|18600.34|18603.66|18603.66|18600.34|18600.34|0
1620817770000|2021-05-12 11:09:30|18601.44|18601.44|18602.06|18602.06|18602.1|18602.1|18601.44|18601.44|0
1620817780000|2021-05-12 11:09:40|18603.09|18603.09|18602.06|18602.06|18603.09|18603.09|18602.06|18602.06|0
1620817790000|2021-05-12 11:09:50|18603.48|18603.48|18607.72|18607.72|18607.72|18607.72|18603.48|18603.48|0
1620817800000|2021-05-12 11:10:00|18607.51|18607.51|18607.11|18607.11|18607.51|18607.51|18607.11|18607.11|0
1620817810000|2021-05-12 11:10:10|18609.94|18609.94|18610.84|18610.84|18610.84|18610.84|18609.94|18609.94|0
1620817820000|2021-05-12 11:10:20|18611.94|18611.94|18611.94|18611.94|18611.94|18611.94|18611.94|18611.94|0
1620817830000|2021-05-12 11:10:30|18610.52|18610.52|18612.14|18612.14|18612.14|18612.14|18610.52|18610.52|0
1620817850000|2021-05-12 11:10:50|18611.33|18611.33|18611.53|18611.53|18611.53|18611.53|18611.33|18611.33|0
1620817860000|2021-05-12 11:11:00|18612.34|18612.34|18612.34|18612.34|18612.34|18612.34|18612.34|18612.34|0
1620817870000|2021-05-12 11:11:10|18611.53|18611.53|18606.29|18606.29|18611.53|18611.53|18606.29|18606.29|0
1620817880000|2021-05-12 11:11:20|18607.09|18607.09|18608.24|18608.24|18608.24|18608.24|18607.09|18607.09|0
1620817900000|2021-05-12 11:11:40|18611.07|18611.07|18611.07|18611.07|18611.07|18611.07|18611.07|18611.07|0
1620817920000|2021-05-12 11:12:00|18612.88|18612.88|18614.29|18614.29|18616.51|18616.51|18612.88|18612.88|0
1620817930000|2021-05-12 11:12:10|18613.77|18613.77|18612.97|18612.97|18613.77|18613.77|18612.97|18612.97|0
1620817940000|2021-05-12 11:12:20|18612.16|18612.16|18612.97|18612.97|18612.97|18612.97|18612.16|18612.16|0
1620817950000|2021-05-12 11:12:30|18611.94|18611.94|18611.94|18611.94|18611.94|18611.94|18611.94|18611.94|0
1620817960000|2021-05-12 11:12:40|18610.53|18610.53|18610.43|18610.43|18611.55|18611.55|18609.63|18609.63|0
1620817970000|2021-05-12 11:12:50|18609.92|18609.92|18609.37|18609.37|18609.92|18609.92|18609.37|18609.37|0
1620817990000|2021-05-12 11:13:10|18609.88|18609.88|18610.39|18610.39|18610.39|18610.39|18609.88|18609.88|0
1620818000000|2021-05-12 11:13:20|18613.22|18613.22|18614.64|18614.64|18614.64|18614.64|18613.22|18613.22|0
1620818010000|2021-05-12 11:13:30|18615.19|18615.19|18615.09|18615.09|18615.7|18615.7|18615.09|18615.09|0
1620818020000|2021-05-12 11:13:40|18614.29|18614.29|18611.77|18611.77|18614.29|18614.29|18611.77|18611.77|0
1620818030000|2021-05-12 11:13:50|18613.38|18613.38|18612.58|18612.58|18613.38|18613.38|18612.58|18612.58|0
1620818040000|2021-05-12 11:14:00|18610.96|18610.96|18610.96|18610.96|18610.96|18610.96|18610.96|18610.96|0
1620818080000|2021-05-12 11:14:40|18613.38|18613.38|18613.99|18613.99|18614.8|18614.8|18613.38|18613.38|0
1620818100000|2021-05-12 11:15:00|18614.5|18614.5|18617.53|18617.53|18617.53|18617.53|18614.5|18614.5|0
1620818110000|2021-05-12 11:15:10|18619.34|18619.34|18625.97|18625.97|18625.97|18625.97|18619.34|18619.34|0
1620818120000|2021-05-12 11:15:20|18627.38|18627.38|18636.85|18636.85|18636.85|18636.85|18627.38|18627.38|0
1620818130000|2021-05-12 11:15:30|18644.07|18644.07|18647.7|18647.7|18647.7|18647.7|18644.07|18644.07|0
1620818170000|2021-05-12 11:16:10|18646.8|18646.8|18644.79|18644.79|18646.8|18646.8|18644.79|18644.79|0
1620818180000|2021-05-12 11:16:20|18643.99|18643.99|18641.96|18641.96|18644.79|18644.79|18641.96|18641.96|0
1620818190000|2021-05-12 11:16:30|18641.06|18641.06|18638.94|18638.94|18641.06|18641.06|18638.94|18638.94|0
1620818200000|2021-05-12 11:16:40|18639.43|18639.43|18640.33|18640.33|18640.33|18640.33|18637.5|18637.5|0
1620818210000|2021-05-12 11:16:50|18639.82|18639.82|18639.54|18639.54|18639.82|18639.82|18639.54|18639.54|0
1620818220000|2021-05-12 11:17:00|18637.12|18637.12|18633.88|18633.88|18637.12|18637.12|18633.88|18633.88|0
1620818230000|2021-05-12 11:17:10|18635.68|18635.68|18628.75|18628.75|18635.68|18635.68|18628.75|18628.75|0
1620818240000|2021-05-12 11:17:20|18628.14|18628.14|18628.14|18628.14|18628.14|18628.14|18628.14|18628.14|0
1620818250000|2021-05-12 11:17:30|18625.31|18625.31|18623.7|18623.7|18625.31|18625.31|18623.7|18623.7|0
1620818260000|2021-05-12 11:17:40|18623.26|18623.26|18622.45|18622.45|18623.26|18623.26|18622.45|18622.45|0
1620818280000|2021-05-12 11:18:00|18621.55|18621.55|18620.74|18620.74|18621.55|18621.55|18620.74|18620.74|0
1620818310000|2021-05-12 11:18:30|18623.16|18623.16|18624.56|18624.56|18624.56|18624.56|18621.51|18621.51|0
1620818320000|2021-05-12 11:18:40|18624.01|18624.01|18624.01|18624.01|18624.01|18624.01|18624.01|18624.01|0
1620818350000|2021-05-12 11:19:10|18624.81|18624.81|18624.41|18624.41|18626.03|18626.03|18624.41|18624.41|0
1620818400000|2021-05-12 11:20:00|18624.8|18624.8|18623.19|18623.19|18624.8|18624.8|18623.19|18623.19|0
1620818420000|2021-05-12 11:20:20|18624.22|18624.22|18624.22|18624.22|18624.22|18624.22|18624.22|18624.22|0
1620818430000|2021-05-12 11:20:30|18624.77|18624.77|18624.77|18624.77|18624.77|18624.77|18624.77|18624.77|0
1620818470000|2021-05-12 11:21:10|18626.18|18626.18|18624.22|18624.22|18626.18|18626.18|18624.22|18624.22|0
1620818480000|2021-05-12 11:21:20|18622.8|18622.8|18624.21|18624.21|18624.21|18624.21|18622.6|18622.6|0
1620818500000|2021-05-12 11:21:40|18625.63|18625.63|18621.57|18621.57|18625.63|18625.63|18620.47|18620.47|0
1620818510000|2021-05-12 11:21:50|18622.48|18622.48|18621.93|18621.93|18622.48|18622.48|18621.93|18621.93|0
1620818530000|2021-05-12 11:22:10|18621.02|18621.02|18621.02|18621.02|18621.02|18621.02|18621.02|18621.02|0
1620818550000|2021-05-12 11:22:30|18621.54|18621.54|18621.54|18621.54|18621.54|18621.54|18621.54|18621.54|0
1620818560000|2021-05-12 11:22:40|18620.12|18620.12|18619.1|18619.1|18620.12|18620.12|18619.1|18619.1|0
1620818580000|2021-05-12 11:23:00|18619.61|18619.61|18619.61|18619.61|18619.61|18619.61|18619.61|18619.61|0
1620818600000|2021-05-12 11:23:20|18620.12|18620.12|18620.12|18620.12|18620.12|18620.12|18620.12|18620.12|0
1620818620000|2021-05-12 11:23:40|18617.29|18617.29|18617.29|18617.29|18617.29|18617.29|18617.29|18617.29|0
1620818630000|2021-05-12 11:23:50|18615.07|18615.07|18616.49|18616.49|18616.49|18616.49|18615.07|18615.07|0
1620818650000|2021-05-12 11:24:10|18617.29|18617.29|18612.38|18612.38|18618.1|18618.1|18612.38|18612.38|0
1620818660000|2021-05-12 11:24:20|18615.6|18615.6|18615.6|18615.6|18615.6|18615.6|18615.6|18615.6|0
1620818680000|2021-05-12 11:24:40|18615.81|18615.81|18617.66|18617.66|18617.66|18617.66|18615.81|18615.81|0
1620818710000|2021-05-12 11:25:10|18618.69|18618.69|18619.71|18619.71|18619.71|18619.71|18618.69|18618.69|0
1620818720000|2021-05-12 11:25:20|18620.52|18620.52|18620.52|18620.52|18620.52|18620.52|18620.52|18620.52|0
1620818730000|2021-05-12 11:25:30|18619.97|18619.97|18617.16|18617.16|18619.97|18619.97|18617.16|18617.16|0
1620818760000|2021-05-12 11:26:00|18617.71|18617.71|18617.71|18617.71|18617.71|18617.71|18617.71|18617.71|0
1620818810000|2021-05-12 11:26:50|18618.82|18618.82|18620.23|18620.23|18620.23|18620.23|18618.82|18618.82|0
1620818820000|2021-05-12 11:27:00|18618.82|18618.82|18618.82|18618.82|18618.82|18618.82|18618.82|18618.82|0
1620818840000|2021-05-12 11:27:20|18619.62|18619.62|18619.62|18619.62|18619.62|18619.62|18619.62|18619.62|0
1620818860000|2021-05-12 11:27:40|18619.11|18619.11|18617.69|18617.69|18619.11|18619.11|18617.69|18617.69|0
1620818880000|2021-05-12 11:28:00|18616.89|18616.89|18616.08|18616.08|18616.89|18616.89|18616.08|18616.08|0
1620818890000|2021-05-12 11:28:10|18615.28|18615.28|18615.28|18615.28|18615.28|18615.28|18615.28|18615.28|0
1620818910000|2021-05-12 11:28:30|18612.83|18612.83|18612.83|18612.83|18612.83|18612.83|18612.83|18612.83|0
1620818930000|2021-05-12 11:28:50|18613.81|18613.81|18613.81|18613.81|18613.81|18613.81|18613.81|18613.81|0
1620818940000|2021-05-12 11:29:00|18614.32|18614.32|18615.73|18615.73|18616.03|18616.03|18613.81|18613.81|0
1620818950000|2021-05-12 11:29:10|18614.93|18614.93|18615.44|18615.44|18615.44|18615.44|18614.93|18614.93|0
1620818990000|2021-05-12 11:29:50|18614.93|18614.93|18614.93|18614.93|18614.93|18614.93|18614.93|18614.93|0
1620819020000|2021-05-12 11:30:20|18617.35|18617.35|18621.4|18621.4|18623.1|18623.1|18617.35|18617.35|0
1620819030000|2021-05-12 11:30:30|18621.89|18621.89|18621.89|18621.89|18621.89|18621.89|18621.89|18621.89|0
1620819040000|2021-05-12 11:30:40|18622.09|18622.09|18622.09|18622.09|18622.09|18622.09|18622.09|18622.09|0
1620819060000|2021-05-12 11:31:00|18622.9|18622.9|18621.28|18621.28|18622.9|18622.9|18621.28|18621.28|0
1620819080000|2021-05-12 11:31:20|18621.49|18621.49|18621.08|18621.08|18621.49|18621.49|18621.08|18621.08|0
1620819090000|2021-05-12 11:31:30|18620.18|18620.18|18620.18|18620.18|18620.18|18620.18|18620.18|18620.18|0
1620819100000|2021-05-12 11:31:40|18621.59|18621.59|18621.59|18621.59|18621.59|18621.59|18621.59|18621.59|0
1620819110000|2021-05-12 11:31:50|18622.69|18622.69|18622.69|18622.69|18622.69|18622.69|18622.69|18622.69|0
1620819120000|2021-05-12 11:32:00|18624.65|18624.65|18627.6|18627.6|18627.99|18627.99|18624.65|18624.65|0
1620819160000|2021-05-12 11:32:40|18627.05|18627.05|18626.36|18626.36|18627.05|18627.05|18626.36|18626.36|0
1620819200000|2021-05-12 11:33:20|18625.85|18625.85|18625.85|18625.85|18625.85|18625.85|18625.85|18625.85|0
1620819250000|2021-05-12 11:34:10|18625.04|18625.04|18625.04|18625.04|18625.04|18625.04|18625.04|18625.04|0
1620819270000|2021-05-12 11:34:30|18626.19|18626.19|18626.19|18626.19|18626.19|18626.19|18626.19|18626.19|0
1620819300000|2021-05-12 11:35:00|18625.17|18625.17|18624.68|18624.68|18625.17|18625.17|18624.68|18624.68|0
1620819340000|2021-05-12 11:35:40|18625.7|18625.7|18625.7|18625.7|18625.7|18625.7|18625.7|18625.7|0
1620819360000|2021-05-12 11:36:00|18626.25|18626.25|18628.47|18628.47|18628.47|18628.47|18626.25|18626.25|0
1620819370000|2021-05-12 11:36:10|18627.98|18627.98|18629.57|18629.57|18629.57|18629.57|18627.98|18627.98|0
1620819380000|2021-05-12 11:36:20|18628.77|18628.77|18628.77|18628.77|18628.77|18628.77|18628.77|18628.77|0
1620819400000|2021-05-12 11:36:40|18629.32|18629.32|18626.31|18626.31|18629.32|18629.32|18626.31|18626.31|0
1620819420000|2021-05-12 11:37:00|18627.46|18627.46|18627.46|18627.46|18627.46|18627.46|18627.46|18627.46|0
1620819440000|2021-05-12 11:37:20|18628.61|18628.61|18630.64|18630.64|18632.34|18632.34|18628.61|18628.61|0
1620819460000|2021-05-12 11:37:40|18631.44|18631.44|18632.25|18632.25|18633.86|18633.86|18631.44|18631.44|0
1620819470000|2021-05-12 11:37:50|18633.05|18633.05|18633.05|18633.05|18633.05|18633.05|18633.05|18633.05|0
1620819540000|2021-05-12 11:39:00|18633.54|18633.54|18632.13|18632.13|18633.54|18633.54|18632.13|18632.13|0
1620819550000|2021-05-12 11:39:10|18633.23|18633.23|18634.84|18634.84|18634.84|18634.84|18633.23|18633.23|0
1620819560000|2021-05-12 11:39:20|18635.33|18635.33|18634.01|18634.01|18635.33|18635.33|18634.01|18634.01|0
1620819570000|2021-05-12 11:39:30|18632.6|18632.6|18633.58|18633.58|18634.56|18634.56|18632.6|18632.6|0
1620819580000|2021-05-12 11:39:40|18634.38|18634.38|18634.38|18634.38|18634.38|18634.38|18634.38|18634.38|0
1620819600000|2021-05-12 11:40:00|18633.9|18633.9|18633.9|18633.9|18633.9|18633.9|18633.9|18633.9|0
1620819610000|2021-05-12 11:40:10|18632.24|18632.24|18636.28|18636.28|18636.28|18636.28|18632.04|18632.04|0
1620819620000|2021-05-12 11:40:20|18635.77|18635.77|18636.67|18636.67|18637.42|18637.42|18635.77|18635.77|0
1620819630000|2021-05-12 11:40:30|18639.5|18639.5|18639.5|18639.5|18639.5|18639.5|18639.5|18639.5|0
1620819640000|2021-05-12 11:40:40|18638.09|18638.09|18638.09|18638.09|18638.09|18638.09|18638.09|18638.09|0
1620819660000|2021-05-12 11:41:00|18638.58|18638.58|18640.58|18640.58|18640.58|18640.58|18638.58|18638.58|0
1620819670000|2021-05-12 11:41:10|18641.07|18641.07|18641.07|18641.07|18641.07|18641.07|18641.07|18641.07|0
1620819700000|2021-05-12 11:41:40|18642.22|18642.22|18642.22|18642.22|18642.22|18642.22|18642.22|18642.22|0
1620819720000|2021-05-12 11:42:00|18641.41|18641.41|18640.61|18640.61|18641.41|18641.41|18640.61|18640.61|0
1620819730000|2021-05-12 11:42:10|18639.71|18639.71|18635.28|18635.28|18639.71|18639.71|18635.28|18635.28|0
1620819740000|2021-05-12 11:42:20|18634.79|18634.79|18634.79|18634.79|18634.79|18634.79|18634.79|18634.79|0
1620819750000|2021-05-12 11:42:30|18633.99|18633.99|18633.99|18633.99|18633.99|18633.99|18633.99|18633.99|0
1620819760000|2021-05-12 11:42:40|18636.81|18636.81|18636.81|18636.81|18636.81|18636.81|18636.81|18636.81|0
1620819780000|2021-05-12 11:43:00|18637.62|18637.62|18637.62|18637.62|18637.62|18637.62|18637.62|18637.62|0
1620819800000|2021-05-12 11:43:20|18637.84|18637.84|18637.26|18637.26|18637.84|18637.84|18637.04|18637.04|0
1620819820000|2021-05-12 11:43:40|18636.11|18636.11|18636.11|18636.11|18636.11|18636.11|18636.11|18636.11|0
1620819850000|2021-05-12 11:44:10|18635.3|18635.3|18635.3|18635.3|18635.3|18635.3|18635.3|18635.3|0
1620819900000|2021-05-12 11:45:00|18636.4|18636.4|18636.4|18636.4|18636.4|18636.4|18636.4|18636.4|0
1620819920000|2021-05-12 11:45:20|18637.3|18637.3|18636.4|18636.4|18637.3|18637.3|18636.4|18636.4|0
1620819930000|2021-05-12 11:45:30|18638.01|18638.01|18638.01|18638.01|18638.01|18638.01|18638.01|18638.01|0
1620819950000|2021-05-12 11:45:50|18637.21|18637.21|18637.01|18637.01|18637.81|18637.81|18636.4|18636.4|0
1620819980000|2021-05-12 11:46:20|18639.43|18639.43|18640.23|18640.23|18640.23|18640.23|18639.43|18639.43|0
1620820000000|2021-05-12 11:46:40|18642.14|18642.14|18647.39|18647.39|18647.39|18647.39|18642.14|18642.14|0
1620820010000|2021-05-12 11:46:50|18648.8|18648.8|18646.07|18646.07|18648.8|18648.8|18646.07|18646.07|0
1620820020000|2021-05-12 11:47:00|18644.65|18644.65|18644.65|18644.65|18644.65|18644.65|18644.65|18644.65|0
1620820110000|2021-05-12 11:48:30|18643.75|18643.75|18643.75|18643.75|18643.75|18643.75|18643.75|18643.75|0
1620820170000|2021-05-12 11:49:30|18642.85|18642.85|18642.85|18642.85|18642.85|18642.85|18642.85|18642.85|0
1620820230000|2021-05-12 11:50:30|18641.95|18641.95|18637.86|18637.86|18641.95|18641.95|18636.25|18636.25|0
1620820240000|2021-05-12 11:50:40|18637.05|18637.05|18635.95|18635.95|18637.05|18637.05|18635.95|18635.95|0
1620820250000|2021-05-12 11:50:50|18634.54|18634.54|18634.54|18634.54|18634.54|18634.54|18634.54|18634.54|0
1620820260000|2021-05-12 11:51:00|18633.63|18633.63|18633.63|18633.63|18633.63|18633.63|18633.63|18633.63|0
1620820300000|2021-05-12 11:51:40|18634.54|18634.54|18634.54|18634.54|18634.54|18634.54|18634.54|18634.54|0
1620820320000|2021-05-12 11:52:00|18637.37|18637.37|18640.39|18640.39|18640.39|18640.39|18637.37|18637.37|0
1620820450000|2021-05-12 11:54:10|18640.94|18640.94|18638.76|18638.76|18640.94|18640.94|18638.32|18638.32|0
1620820460000|2021-05-12 11:54:20|18639.66|18639.66|18639.66|18639.66|18639.66|18639.66|18639.66|18639.66|0
1620820470000|2021-05-12 11:54:30|18638.76|18638.76|18638.76|18638.76|18638.76|18638.76|18638.76|18638.76|0
1620820490000|2021-05-12 11:54:50|18638.25|18638.25|18638.25|18638.25|18638.25|18638.25|18638.25|18638.25|0
1620820500000|2021-05-12 11:55:00|18636.83|18636.83|18638.88|18638.88|18638.88|18638.88|18636.83|18636.83|0
1620820510000|2021-05-12 11:55:10|18638.37|18638.37|18638.37|18638.37|18638.37|18638.37|18638.37|18638.37|0
1620820530000|2021-05-12 11:55:30|18636.95|18636.95|18636.95|18636.95|18636.95|18636.95|18636.95|18636.95|0
1620820540000|2021-05-12 11:55:40|18635.97|18635.97|18635.97|18635.97|18635.97|18635.97|18635.97|18635.97|0
1620820590000|2021-05-12 11:56:30|18636.78|18636.78|18638.57|18638.57|18638.57|18638.57|18636.78|18636.78|0
1620820610000|2021-05-12 11:56:50|18640.37|18640.37|18640.37|18640.37|18640.37|18640.37|18640.37|18640.37|0
1620820650000|2021-05-12 11:57:30|18640.86|18640.86|18641.35|18641.35|18641.84|18641.84|18640.86|18640.86|0
1620820660000|2021-05-12 11:57:40|18642.16|18642.16|18643.26|18643.26|18643.26|18643.26|18642.16|18642.16|0
1620820670000|2021-05-12 11:57:50|18642.45|18642.45|18641.09|18641.09|18642.45|18642.45|18641.09|18641.09|0
1620820690000|2021-05-12 11:58:10|18640.54|18640.54|18637.84|18637.84|18640.54|18640.54|18637.84|18637.84|0
1620820730000|2021-05-12 11:58:50|18637.18|18637.18|18636.64|18636.64|18637.18|18637.18|18636.15|18636.15|0
1620820770000|2021-05-12 11:59:30|18634.94|18634.94|18624.69|18624.69|18634.94|18634.94|18624.69|18624.69|0
1620820780000|2021-05-12 11:59:40|18623.08|18623.08|18622.18|18622.18|18623.08|18623.08|18622.18|18622.18|0
1620820790000|2021-05-12 11:59:50|18620.25|18620.25|18614.63|18614.63|18620.25|18620.25|18614.63|18614.63|0
1620820810000|2021-05-12 12:00:10|18616.05|18616.05|18616.05|18616.05|18616.05|18616.05|18616.05|18616.05|0
1620820840000|2021-05-12 12:00:40|18617.7|18617.7|18619.66|18619.66|18619.66|18619.66|18617.7|18617.7|0
1620820850000|2021-05-12 12:00:50|18620.15|18620.15|18620.15|18620.15|18620.15|18620.15|18620.15|18620.15|0
1620820860000|2021-05-12 12:01:00|18618.74|18618.74|18618.74|18618.74|18618.74|18618.74|18618.74|18618.74|0
1620820880000|2021-05-12 12:01:20|18617.83|18617.83|18617.83|18617.83|18617.83|18617.83|18617.83|18617.83|0
1620820890000|2021-05-12 12:01:30|18618.74|18618.74|18618.74|18618.74|18618.74|18618.74|18618.74|18618.74|0
1620820910000|2021-05-12 12:01:50|18621.57|18621.57|18623.98|18623.98|18623.98|18623.98|18621.57|18621.57|0
1620820990000|2021-05-12 12:03:10|18623.08|18623.08|18623.08|18623.08|18623.08|18623.08|18623.08|18623.08|0
1620821000000|2021-05-12 12:03:20|18621.28|18621.28|18619.86|18619.86|18621.28|18621.28|18619.86|18619.86|0
1620821010000|2021-05-12 12:03:30|18618.96|18618.96|18617.55|18617.55|18618.96|18618.96|18617.55|18617.55|0
1620821020000|2021-05-12 12:03:40|18618.45|18618.45|18618.45|18618.45|18618.45|18618.45|18618.45|18618.45|0
1620821040000|2021-05-12 12:04:00|18619|18619|18619|18619|18619|18619|18619|18619|0
1620821050000|2021-05-12 12:04:10|18618.8|18618.8|18619.2|18619.2|18619.2|18619.2|18618.8|18618.8|0
1620821080000|2021-05-12 12:04:40|18618.65|18618.65|18621.52|18621.52|18621.52|18621.52|18614.91|18614.91|0
1620821090000|2021-05-12 12:04:50|18622.67|18622.67|18620.42|18620.42|18622.67|18622.67|18620.42|18620.42|0
1620821130000|2021-05-12 12:05:30|18619.9|18619.9|18619.9|18619.9|18619.9|18619.9|18619.9|18619.9|0
1620821140000|2021-05-12 12:05:40|18619.7|18619.7|18619.5|18619.5|18619.7|18619.7|18619.5|18619.5|0
1620821160000|2021-05-12 12:06:00|18618.62|18618.62|18617.3|18617.3|18618.62|18618.62|18617.3|18617.3|0
1620821220000|2021-05-12 12:07:00|18618.4|18618.4|18617.85|18617.85|18618.4|18618.4|18617.85|18617.85|0
1620821260000|2021-05-12 12:07:40|18620.68|18620.68|18620.68|18620.68|18620.68|18620.68|18620.68|18620.68|0
1620821320000|2021-05-12 12:08:40|18621.83|18621.83|18623.09|18623.09|18623.09|18623.09|18619.87|18619.87|0
1620821330000|2021-05-12 12:08:50|18622.89|18622.89|18621.48|18621.48|18622.89|18622.89|18620.06|18620.06|0
1620821350000|2021-05-12 12:09:10|18622.28|18622.28|18618.39|18618.39|18623.7|18623.7|18618.39|18618.39|0
1620821360000|2021-05-12 12:09:20|18617.84|18617.84|18617.84|18617.84|18617.84|18617.84|18617.84|18617.84|0
1620821390000|2021-05-12 12:09:50|18619.65|18619.65|18619.65|18619.65|18619.65|18619.65|18619.65|18619.65|0
1620821400000|2021-05-12 12:10:00|18622.07|18622.07|18625.88|18625.88|18625.88|18625.88|18622.07|18622.07|0
1620821410000|2021-05-12 12:10:10|18626.78|18626.78|18624.97|18624.97|18626.78|18626.78|18624.77|18624.77|0
1620821430000|2021-05-12 12:10:30|18624.17|18624.17|18624.66|18624.66|18624.66|18624.66|18624.17|18624.17|0
1620821450000|2021-05-12 12:10:50|18628.2|18628.2|18628.2|18628.2|18628.2|18628.2|18628.2|18628.2|0
1620821480000|2021-05-12 12:11:20|18629|18629|18629|18629|18629|18629|18629|18629|0
1620821490000|2021-05-12 12:11:30|18629.81|18629.81|18628.39|18628.39|18629.81|18629.81|18628.39|18628.39|0
1620821510000|2021-05-12 12:11:50|18627.84|18627.84|18627.84|18627.84|18627.84|18627.84|18627.84|18627.84|0
1620821520000|2021-05-12 12:12:00|18627.29|18627.29|18626.74|18626.74|18627.29|18627.29|18626.74|18626.74|0
1620821540000|2021-05-12 12:12:20|18625.94|18625.94|18625.45|18625.45|18625.94|18625.94|18625.45|18625.45|0
1620821550000|2021-05-12 12:12:30|18624.64|18624.64|18625.15|18625.15|18625.15|18625.15|18624.64|18624.64|0
1620821570000|2021-05-12 12:12:50|18626.96|18626.96|18626.96|18626.96|18626.96|18626.96|18626.96|18626.96|0
1620821590000|2021-05-12 12:13:10|18629.38|18629.38|18629.38|18629.38|18629.38|18629.38|18629.38|18629.38|0
1620821640000|2021-05-12 12:14:00|18628.47|18628.47|18628.47|18628.47|18628.47|18628.47|18628.47|18628.47|0
1620821650000|2021-05-12 12:14:10|18630.28|18630.28|18630.28|18630.28|18630.28|18630.28|18630.28|18630.28|0
1620821670000|2021-05-12 12:14:30|18630.77|18630.77|18630.77|18630.77|18630.77|18630.77|18630.77|18630.77|0
1620821690000|2021-05-12 12:14:50|18632.42|18632.42|18635.25|18635.25|18635.25|18635.25|18632.42|18632.42|0
1620821700000|2021-05-12 12:15:00|18636.9|18636.9|18640.66|18640.66|18640.66|18640.66|18636.9|18636.9|0
1620821710000|2021-05-12 12:15:10|18642.07|18642.07|18643.08|18643.08|18643.08|18643.08|18642.07|18642.07|0
1620821720000|2021-05-12 12:15:20|18643.57|18643.57|18648.85|18648.85|18648.85|18648.85|18642.76|18642.76|0
1620821740000|2021-05-12 12:15:40|18647.24|18647.24|18645.62|18645.62|18647.24|18647.24|18645.62|18645.62|0
1620821750000|2021-05-12 12:15:50|18646.6|18646.6|18646.6|18646.6|18646.6|18646.6|18646.6|18646.6|0
1620821780000|2021-05-12 12:16:20|18647.05|18647.05|18650.39|18650.39|18650.39|18650.39|18646.83|18646.83|0
1620821800000|2021-05-12 12:16:40|18650.94|18650.94|18653.46|18653.46|18653.46|18653.46|18650.94|18650.94|0
1620821810000|2021-05-12 12:16:50|18654.44|18654.44|18653.34|18653.34|18654.44|18654.44|18653.34|18653.34|0
1620821850000|2021-05-12 12:17:30|18652.44|18652.44|18652.44|18652.44|18652.44|18652.44|18652.44|18652.44|0
1620821860000|2021-05-12 12:17:40|18651.63|18651.63|18651.63|18651.63|18651.63|18651.63|18651.63|18651.63|0
1620821870000|2021-05-12 12:17:50|18652.14|18652.14|18652.14|18652.14|18652.14|18652.14|18652.14|18652.14|0
1620821880000|2021-05-12 12:18:00|18650.73|18650.73|18650.73|18650.73|18650.73|18650.73|18650.73|18650.73|0
1620821890000|2021-05-12 12:18:10|18650.16|18650.16|18647.2|18647.2|18650.16|18650.16|18647.2|18647.2|0
1620821920000|2021-05-12 12:18:40|18647.87|18647.87|18648.67|18648.67|18648.67|18648.67|18647.87|18647.87|0
1620821940000|2021-05-12 12:19:00|18648.12|18648.12|18639.32|18639.32|18648.12|18648.12|18639.32|18639.32|0
1620821970000|2021-05-12 12:19:30|18638.22|18638.22|18637.34|18637.34|18638.22|18638.22|18637.34|18637.34|0
1620821980000|2021-05-12 12:19:40|18636.85|18636.85|18636.85|18636.85|18636.85|18636.85|18636.85|18636.85|0
1620822000000|2021-05-12 12:20:00|18637.05|18637.05|18636.64|18636.64|18637.05|18637.05|18636.64|18636.64|0
1620822010000|2021-05-12 12:20:10|18635.49|18635.49|18635.4|18635.4|18635.8|18635.8|18635.29|18635.29|0
1620822020000|2021-05-12 12:20:20|18635.19|18635.19|18635.6|18635.6|18635.6|18635.6|18635.19|18635.19|0
1620822040000|2021-05-12 12:20:40|18636.75|18636.75|18636.75|18636.75|18636.75|18636.75|18636.75|18636.75|0
1620822060000|2021-05-12 12:21:00|18637.19|18637.19|18637.19|18637.19|18637.19|18637.19|18637.19|18637.19|0
1620822070000|2021-05-12 12:21:10|18637.41|18637.41|18637.61|18637.61|18637.61|18637.61|18637.41|18637.41|0
1620822080000|2021-05-12 12:21:20|18638.52|18638.52|18639.03|18639.03|18639.03|18639.03|18638.52|18638.52|0
1620822100000|2021-05-12 12:21:40|18640.44|18640.44|18640.99|18640.99|18640.99|18640.99|18640.44|18640.44|0
1620822120000|2021-05-12 12:22:00|18641.43|18641.43|18641.43|18641.43|18641.43|18641.43|18641.43|18641.43|0
1620822130000|2021-05-12 12:22:10|18641.64|18641.64|18641.64|18641.64|18641.64|18641.64|18641.64|18641.64|0
1620822140000|2021-05-12 12:22:20|18642.19|18642.19|18642.19|18642.19|18642.19|18642.19|18642.19|18642.19|0
1620822160000|2021-05-12 12:22:40|18642.99|18642.99|18644.78|18644.78|18644.78|18644.78|18642.99|18642.99|0
1620822180000|2021-05-12 12:23:00|18645.27|18645.27|18645.27|18645.27|18645.27|18645.27|18645.27|18645.27|0
1620822200000|2021-05-12 12:23:20|18646.42|18646.42|18646.42|18646.42|18646.42|18646.42|18646.42|18646.42|0
1620822220000|2021-05-12 12:23:40|18647.83|18647.83|18647.83|18647.83|18647.83|18647.83|18647.83|18647.83|0
1620822230000|2021-05-12 12:23:50|18648.74|18648.74|18648.74|18648.74|18648.74|18648.74|18648.74|18648.74|0
1620822240000|2021-05-12 12:24:00|18649.84|18649.84|18649.84|18649.84|18649.84|18649.84|18649.84|18649.84|0
1620822270000|2021-05-12 12:24:30|18650.39|18650.39|18650.39|18650.39|18650.39|18650.39|18650.39|18650.39|0
1620822290000|2021-05-12 12:24:50|18651.29|18651.29|18651.29|18651.29|18651.29|18651.29|18651.29|18651.29|0
1620822300000|2021-05-12 12:25:00|18650.8|18650.8|18650.8|18650.8|18650.8|18650.8|18650.8|18650.8|0
1620822310000|2021-05-12 12:25:10|18652.41|18652.41|18656.78|18656.78|18656.78|18656.78|18652.41|18652.41|0
1620822320000|2021-05-12 12:25:20|18657.18|18657.18|18657.18|18657.18|18657.18|18657.18|18657.18|18657.18|0
1620822400000|2021-05-12 12:26:40|18658.6|18658.6|18658.6|18658.6|18658.6|18658.6|18658.6|18658.6|0
1620822410000|2021-05-12 12:26:50|18659.09|18659.09|18659.09|18659.09|18659.09|18659.09|18659.09|18659.09|0
1620822460000|2021-05-12 12:27:40|18657.67|18657.67|18657.67|18657.67|18657.67|18657.67|18657.67|18657.67|0
1620822480000|2021-05-12 12:28:00|18658.48|18658.48|18658.48|18658.48|18658.48|18658.48|18658.48|18658.48|0
1620822510000|2021-05-12 12:28:30|18659.89|18659.89|18659.89|18659.89|18659.89|18659.89|18659.89|18659.89|0
1620822530000|2021-05-12 12:28:50|18658.74|18658.74|18658.74|18658.74|18658.74|18658.74|18658.74|18658.74|0
1620822540000|2021-05-12 12:29:00|18657.59|18657.59|18657.59|18657.59|18657.59|18657.59|18657.59|18657.59|0
1620822580000|2021-05-12 12:29:40|18659.4|18659.4|18658.49|18658.49|18659.4|18659.4|18658.49|18658.49|0
1620822600000|2021-05-12 12:30:00|18658.55|18658.55|18628.37|18628.37|18658.55|18658.55|18627.38|18627.38|0
1620822610000|2021-05-12 12:30:10|18627.56|18627.56|18616.72|18616.72|18627.87|18627.87|18606.37|18606.37|0
1620822620000|2021-05-12 12:30:20|18617.62|18617.62|18611.31|18611.31|18622.22|18622.22|18611.31|18611.31|0
1620822630000|2021-05-12 12:30:30|18614.92|18614.92|18598.86|18598.86|18614.92|18614.92|18598.86|18598.86|0
1620822640000|2021-05-12 12:30:40|18595.93|18595.93|18572.78|18572.78|18595.93|18595.93|18572.78|18572.78|0
1620822650000|2021-05-12 12:30:50|18567.13|18567.13|18573.75|18573.75|18579.16|18579.16|18567.13|18567.13|0
1620822660000|2021-05-12 12:31:00|18576.46|18576.46|18569.87|18569.87|18579.59|18579.59|18566.35|18566.35|0
1620822670000|2021-05-12 12:31:10|18570.42|18570.42|18584.46|18584.46|18588.5|18588.5|18570.42|18570.42|0
1620822680000|2021-05-12 12:31:20|18586.24|18586.24|18589.17|18589.17|18589.17|18589.17|18585.75|18585.75|0
1620822690000|2021-05-12 12:31:30|18591.21|18591.21|18587.43|18587.43|18591.87|18591.87|18587.43|18587.43|0
1620822700000|2021-05-12 12:31:40|18588.23|18588.23|18587.29|18587.29|18588.72|18588.72|18583.83|18583.83|0
1620822710000|2021-05-12 12:31:50|18585.1|18585.1|18585.31|18585.31|18586.22|18586.22|18584.61|18584.61|0
1620822720000|2021-05-12 12:32:00|18585.8|18585.8|18585.8|18585.8|18585.8|18585.8|18585.8|18585.8|0
1620822730000|2021-05-12 12:32:10|18584.27|18584.27|18584.78|18584.78|18584.78|18584.78|18584.27|18584.27|0
1620822740000|2021-05-12 12:32:20|18585.8|18585.8|18584.78|18584.78|18585.8|18585.8|18584.78|18584.78|0
1620822750000|2021-05-12 12:32:30|18585.19|18585.19|18589.11|18589.11|18589.11|18589.11|18585.19|18585.19|0
1620822760000|2021-05-12 12:32:40|18590.92|18590.92|18593.66|18593.66|18593.66|18593.66|18589.5|18589.5|0
1620822770000|2021-05-12 12:32:50|18592.56|18592.56|18600.58|18600.58|18600.58|18600.58|18592.56|18592.56|0
1620822780000|2021-05-12 12:33:00|18604.61|18604.61|18606.31|18606.31|18606.31|18606.31|18604.61|18604.61|0
1620822790000|2021-05-12 12:33:10|18607.34|18607.34|18616.98|18616.98|18616.98|18616.98|18607.34|18607.34|0
1620822810000|2021-05-12 12:33:30|18617.78|18617.78|18616.8|18616.8|18617.78|18617.78|18616.31|18616.31|0
1620822820000|2021-05-12 12:33:40|18615.9|18615.9|18596.45|18596.45|18615.9|18615.9|18596.45|18596.45|0
1620822830000|2021-05-12 12:33:50|18597.25|18597.25|18591.4|18591.4|18597.25|18597.25|18591.4|18591.4|0
1620822840000|2021-05-12 12:34:00|18592.42|18592.42|18594.73|18594.73|18594.73|18594.73|18592.42|18592.42|0
1620822850000|2021-05-12 12:34:10|18593.75|18593.75|18594.24|18594.24|18594.24|18594.24|18593.75|18593.75|0
1620822860000|2021-05-12 12:34:20|18593.75|18593.75|18594.26|18594.26|18594.26|18594.26|18593.75|18593.75|0
1620822870000|2021-05-12 12:34:30|18594.46|18594.46|18594.46|18594.46|18594.46|18594.46|18594.46|18594.46|0
1620822880000|2021-05-12 12:34:40|18594.97|18594.97|18597.08|18597.08|18597.08|18597.08|18594.97|18594.97|0
1620822890000|2021-05-12 12:34:50|18599.28|18599.28|18605.01|18605.01|18605.01|18605.01|18599.28|18599.28|0
1620822900000|2021-05-12 12:35:00|18607.72|18607.72|18607.72|18607.72|18607.72|18607.72|18607.72|18607.72|0
1620822910000|2021-05-12 12:35:10|18608.21|18608.21|18609.36|18609.36|18609.36|18609.36|18608.21|18608.21|0
1620822920000|2021-05-12 12:35:20|18610.46|18610.46|18616.96|18616.96|18616.96|18616.96|18610.46|18610.46|0
1620822930000|2021-05-12 12:35:30|18617.47|18617.47|18618.02|18618.02|18618.02|18618.02|18617.47|18617.47|0
1620822950000|2021-05-12 12:35:50|18617.12|18617.12|18614.54|18614.54|18617.12|18617.12|18614.54|18614.54|0
1620822960000|2021-05-12 12:36:00|18618.15|18618.15|18619.76|18619.76|18619.76|18619.76|18618.15|18618.15|0
1620822970000|2021-05-12 12:36:10|18618.86|18618.86|18620.82|18620.82|18620.82|18620.82|18618.86|18618.86|0
1620822980000|2021-05-12 12:36:20|18621.72|18621.72|18625.33|18625.33|18625.33|18625.33|18621.72|18621.72|0
1620822990000|2021-05-12 12:36:30|18626.31|18626.31|18629.8|18629.8|18629.8|18629.8|18626.31|18626.31|0
1620823000000|2021-05-12 12:36:40|18628.64|18628.64|18628.64|18628.64|18628.64|18628.64|18628.64|18628.64|0
1620823010000|2021-05-12 12:36:50|18644.2|18644.2|18658.82|18658.82|18658.82|18658.82|18643.3|18643.3|0
1620823020000|2021-05-12 12:37:00|18659.72|18659.72|18646.71|18646.71|18661.36|18661.36|18646.71|18646.71|0
1620823040000|2021-05-12 12:37:20|18644.9|18644.9|18639.95|18639.95|18644.9|18644.9|18639.95|18639.95|0
1620823060000|2021-05-12 12:37:40|18639.46|18639.46|18639.46|18639.46|18639.46|18639.46|18639.46|18639.46|0
1620823070000|2021-05-12 12:37:50|18637.09|18637.09|18636.29|18636.29|18637.09|18637.09|18636.29|18636.29|0
1620823080000|2021-05-12 12:38:00|18636.8|18636.8|18638.41|18638.41|18638.41|18638.41|18636.8|18636.8|0
1620823120000|2021-05-12 12:38:40|18639.95|18639.95|18648.75|18648.75|18648.75|18648.75|18639.95|18639.95|0
1620823140000|2021-05-12 12:39:00|18651.07|18651.07|18656.9|18656.9|18656.9|18656.9|18651.07|18651.07|0
1620823190000|2021-05-12 12:39:50|18657.5|18657.5|18657.99|18657.99|18657.99|18657.99|18657.5|18657.5|0
1620823200000|2021-05-12 12:40:00|18655.69|18655.69|18650.67|18650.67|18655.69|18655.69|18650.67|18650.67|0
1620823210000|2021-05-12 12:40:10|18649.65|18649.65|18648.84|18648.84|18649.65|18649.65|18648.84|18648.84|0
1620823230000|2021-05-12 12:40:30|18648.35|18648.35|18648.35|18648.35|18648.35|18648.35|18648.35|18648.35|0
1620823250000|2021-05-12 12:40:50|18646.94|18646.94|18648.35|18648.35|18648.35|18648.35|18645.52|18645.52|0
1620823260000|2021-05-12 12:41:00|18649.5|18649.5|18649.5|18649.5|18649.5|18649.5|18649.5|18649.5|0
1620823290000|2021-05-12 12:41:30|18652.72|18652.72|18658.55|18658.55|18658.55|18658.55|18652.72|18652.72|0
1620823300000|2021-05-12 12:41:40|18660.02|18660.02|18663.88|18663.88|18663.88|18663.88|18660.02|18660.02|0
1620823310000|2021-05-12 12:41:50|18665.03|18665.03|18665.03|18665.03|18665.03|18665.03|18665.03|18665.03|0
1620823360000|2021-05-12 12:42:40|18668.88|18668.88|18668.88|18668.88|18668.88|18668.88|18668.88|18668.88|0
1620823370000|2021-05-12 12:42:50|18669.37|18669.37|18667.72|18667.72|18669.37|18669.37|18667.72|18667.72|0
1620823380000|2021-05-12 12:43:00|18667.17|18667.17|18665.23|18665.23|18667.23|18667.23|18665.23|18665.23|0
1620823390000|2021-05-12 12:43:10|18665.71|18665.71|18665.71|18665.71|18665.71|18665.71|18665.71|18665.71|0
1620823410000|2021-05-12 12:43:30|18668.54|18668.54|18668.54|18668.54|18668.54|18668.54|18668.54|18668.54|0
1620823440000|2021-05-12 12:44:00|18672.61|18672.61|18677.52|18677.52|18678.04|18678.04|18672.61|18672.61|0
1620823450000|2021-05-12 12:44:10|18677.74|18677.74|18677.23|18677.23|18677.74|18677.74|18676.74|18676.74|0
1620823460000|2021-05-12 12:44:20|18678.88|18678.88|18679.37|18679.37|18679.37|18679.37|18678.88|18678.88|0
1620823490000|2021-05-12 12:44:50|18683.88|18683.88|18687|18687|18688.02|18688.02|18683.88|18683.88|0
1620823500000|2021-05-12 12:45:00|18688.47|18688.47|18688.98|18688.98|18688.98|18688.98|18688.47|18688.47|0
1620823510000|2021-05-12 12:45:10|18688.47|18688.47|18689.62|18689.62|18689.62|18689.62|18688.47|18688.47|0
1620823520000|2021-05-12 12:45:20|18689.11|18689.11|18691.53|18691.53|18691.53|18691.53|18689.11|18689.11|0
1620823530000|2021-05-12 12:45:30|18692.19|18692.19|18689.91|18689.91|18692.19|18692.19|18689.91|18689.91|0
1620823560000|2021-05-12 12:46:00|18690.32|18690.32|18690.32|18690.32|18690.32|18690.32|18690.32|18690.32|0
1620823570000|2021-05-12 12:46:10|18691.93|18691.93|18692.13|18692.13|18692.13|18692.13|18691.93|18691.93|0
1620823590000|2021-05-12 12:46:30|18690.98|18690.98|18690.78|18690.78|18690.98|18690.98|18690.78|18690.78|0
1620823600000|2021-05-12 12:46:40|18692.59|18692.59|18692.59|18692.59|18692.59|18692.59|18692.59|18692.59|0
1620823610000|2021-05-12 12:46:50|18690.78|18690.78|18690.78|18690.78|18690.78|18690.78|18690.78|18690.78|0
1620823630000|2021-05-12 12:47:10|18690.56|18690.56|18686.21|18686.21|18691.97|18691.97|18686.21|18686.21|0
1620823680000|2021-05-12 12:48:00|18686.56|18686.56|18684.6|18684.6|18686.56|18686.56|18684.6|18684.6|0
1620823690000|2021-05-12 12:48:10|18684.05|18684.05|18682.9|18682.9|18685.46|18685.46|18682.9|18682.9|0
1620823700000|2021-05-12 12:48:20|18681.87|18681.87|18674.99|18674.99|18681.87|18681.87|18674.99|18674.99|0
1620823710000|2021-05-12 12:48:30|18673.84|18673.84|18673.84|18673.84|18673.84|18673.84|18673.35|18673.35|0
1620823720000|2021-05-12 12:48:40|18670.2|18670.2|18668.79|18668.79|18670.2|18670.2|18668.79|18668.79|0
1620823730000|2021-05-12 12:48:50|18665.96|18665.96|18663.87|18663.87|18665.96|18665.96|18663.87|18663.87|0
1620823740000|2021-05-12 12:49:00|18665.02|18665.02|18664.01|18664.01|18665.02|18665.02|18664.01|18664.01|0
1620823750000|2021-05-12 12:49:10|18663.21|18663.21|18663.21|18663.21|18663.21|18663.21|18663.21|18663.21|0
1620823760000|2021-05-12 12:49:20|18660.5|18660.5|18660.5|18660.5|18660.5|18660.5|18660.5|18660.5|0
1620823780000|2021-05-12 12:49:40|18660.06|18660.06|18658.85|18658.85|18660.06|18660.06|18658.85|18658.85|0
1620823790000|2021-05-12 12:49:50|18657.95|18657.95|18654.57|18654.57|18657.95|18657.95|18654.57|18654.57|0
1620823800000|2021-05-12 12:50:00|18652.92|18652.92|18652.92|18652.92|18652.92|18652.92|18652.92|18652.92|0
1620823810000|2021-05-12 12:50:10|18654.02|18654.02|18664.56|18664.56|18664.56|18664.56|18654.02|18654.02|0
1620823830000|2021-05-12 12:50:30|18665.72|18665.72|18668.28|18668.28|18668.28|18668.28|18665.72|18665.72|0
1620823840000|2021-05-12 12:50:40|18667.48|18667.48|18667.48|18667.48|18667.48|18667.48|18667.48|18667.48|0
1620823850000|2021-05-12 12:50:50|18669.13|18669.13|18671.18|18671.18|18671.18|18671.18|18669.13|18669.13|0
1620823870000|2021-05-12 12:51:10|18670.63|18670.63|18670.63|18670.63|18670.63|18670.63|18670.63|18670.63|0
1620823890000|2021-05-12 12:51:30|18673.46|18673.46|18673.46|18673.46|18673.46|18673.46|18673.46|18673.46|0
1620823910000|2021-05-12 12:51:50|18672.94|18672.94|18673.75|18673.75|18673.75|18673.75|18672.14|18672.14|0
1620823920000|2021-05-12 12:52:00|18675.16|18675.16|18675.16|18675.16|18675.16|18675.16|18675.16|18675.16|0
1620823930000|2021-05-12 12:52:10|18674.36|18674.36|18673.55|18673.55|18674.36|18674.36|18673.55|18673.55|0
1620823940000|2021-05-12 12:52:20|18673.04|18673.04|18671.11|18671.11|18673.04|18673.04|18671.11|18671.11|0
1620823970000|2021-05-12 12:52:50|18670.56|18670.56|18668.91|18668.91|18670.56|18670.56|18668.91|18668.91|0
1620824030000|2021-05-12 12:53:50|18670.01|18670.01|18669.46|18669.46|18670.01|18670.01|18669.46|18669.46|0
1620824040000|2021-05-12 12:54:00|18672.68|18672.68|18680.43|18680.43|18680.43|18680.43|18672.68|18672.68|0
1620824090000|2021-05-12 12:54:50|18679.62|18679.62|18673.47|18673.47|18679.62|18679.62|18672.57|18672.57|0
1620824110000|2021-05-12 12:55:10|18672.92|18672.92|18672.92|18672.92|18672.92|18672.92|18672.92|18672.92|0
1620824130000|2021-05-12 12:55:30|18670.6|18670.6|18669.19|18669.19|18670.6|18670.6|18669.19|18669.19|0
1620824140000|2021-05-12 12:55:40|18668.99|18668.99|18668.78|18668.78|18668.99|18668.99|18668.78|18668.78|0
1620824150000|2021-05-12 12:55:50|18668.27|18668.27|18668.69|18668.69|18668.78|18668.78|18667.88|18667.88|0
1620824160000|2021-05-12 12:56:00|18668.17|18668.17|18665.15|18665.15|18668.17|18668.17|18665.15|18665.15|0
1620824170000|2021-05-12 12:56:10|18658.9|18658.9|18656.4|18656.4|18658.9|18658.9|18656.4|18656.4|0
1620824190000|2021-05-12 12:56:30|18654.98|18654.98|18647.77|18647.77|18654.98|18654.98|18647.77|18647.77|0
1620824240000|2021-05-12 12:57:20|18645.52|18645.52|18644.21|18644.21|18645.52|18645.52|18644.21|18644.21|0
1620824260000|2021-05-12 12:57:40|18647.04|18647.04|18647.59|18647.59|18647.59|18647.59|18647.04|18647.04|0
1620824270000|2021-05-12 12:57:50|18647.79|18647.79|18647.79|18647.79|18647.79|18647.79|18647.79|18647.79|0
1620824280000|2021-05-12 12:58:00|18648.6|18648.6|18650.51|18650.51|18650.51|18650.51|18648.6|18648.6|0
1620824290000|2021-05-12 12:58:10|18652.21|18652.21|18654.6|18654.6|18654.6|18654.6|18652.21|18652.21|0
1620824300000|2021-05-12 12:58:20|18655.11|18655.11|18655.11|18655.11|18655.11|18655.11|18655.11|18655.11|0
1620824320000|2021-05-12 12:58:40|18656.21|18656.21|18654.1|18654.1|18656.21|18656.21|18654.1|18654.1|0
1620824330000|2021-05-12 12:58:50|18655.52|18655.52|18655.52|18655.52|18655.52|18655.52|18655.52|18655.52|0
1620824340000|2021-05-12 12:59:00|18658.22|18658.22|18657.32|18657.32|18658.22|18658.22|18657.32|18657.32|0
1620824360000|2021-05-12 12:59:20|18655.67|18655.67|18654.97|18654.97|18655.67|18655.67|18654.57|18654.57|0
1620824370000|2021-05-12 12:59:30|18650.61|18650.61|18650.66|18650.66|18650.66|18650.66|18648.17|18648.17|0
1620824380000|2021-05-12 12:59:40|18650.87|18650.87|18651.97|18651.97|18651.97|18651.97|18650.35|18650.35|0
1620824400000|2021-05-12 13:00:00|18652.77|18652.77|18652.77|18652.77|18652.77|18652.77|18652.77|18652.77|0
1620824410000|2021-05-12 13:00:10|18653.87|18653.87|18653.62|18653.62|18653.87|18653.87|18653.07|18653.07|0
1620824420000|2021-05-12 13:00:20|18652.59|18652.59|18650.59|18650.59|18652.59|18652.59|18650.59|18650.59|0
1620824430000|2021-05-12 13:00:30|18650.04|18650.04|18649.06|18649.06|18650.04|18650.04|18649.06|18649.06|0
1620824440000|2021-05-12 13:00:40|18648.86|18648.86|18648.86|18648.86|18648.86|18648.86|18648.86|18648.86|0
1620824450000|2021-05-12 13:00:50|18650.27|18650.27|18650.27|18650.27|18650.27|18650.27|18650.27|18650.27|0
1620824460000|2021-05-12 13:01:00|18652.47|18652.47|18654.06|18654.06|18654.06|18654.06|18652.47|18652.47|0
1620824470000|2021-05-12 13:01:10|18654.87|18654.87|18654.87|18654.87|18654.87|18654.87|18654.87|18654.87|0
1620824500000|2021-05-12 13:01:40|18653.45|18653.45|18652.94|18652.94|18653.45|18653.45|18652.94|18652.94|0
1620824520000|2021-05-12 13:02:00|18651.96|18651.96|18651.96|18651.96|18651.96|18651.96|18651.96|18651.96|0
1620824530000|2021-05-12 13:02:10|18653.55|18653.55|18661.44|18661.44|18662.59|18662.59|18653.55|18653.55|0
1620824540000|2021-05-12 13:02:20|18660.89|18660.89|18660.89|18660.89|18660.89|18660.89|18660.89|18660.89|0
1620824570000|2021-05-12 13:02:50|18661.44|18661.44|18661.44|18661.44|18661.44|18661.44|18661.44|18661.44|0
1620824580000|2021-05-12 13:03:00|18661.95|18661.95|18669.84|18669.84|18669.84|18669.84|18661.95|18661.95|0
1620824600000|2021-05-12 13:03:20|18670.65|18670.65|18670.65|18670.65|18670.65|18670.65|18670.65|18670.65|0
1620824610000|2021-05-12 13:03:30|18671.16|18671.16|18671.16|18671.16|18671.16|18671.16|18671.16|18671.16|0
1620824630000|2021-05-12 13:03:50|18671.97|18671.97|18672.48|18672.48|18672.77|18672.77|18670.35|18670.35|0
1620824640000|2021-05-12 13:04:00|18671.97|18671.97|18673.9|18673.9|18674.71|18674.71|18671.97|18671.97|0
1620824650000|2021-05-12 13:04:10|18673|18673|18672.2|18672.2|18673|18673|18672.2|18672.2|0
1620824670000|2021-05-12 13:04:30|18670.77|18670.77|18671.79|18671.79|18671.79|18671.79|18670.77|18670.77|0
1620824680000|2021-05-12 13:04:40|18672.6|18672.6|18671.18|18671.18|18672.6|18672.6|18671.18|18671.18|0
1620824700000|2021-05-12 13:05:00|18669.77|18669.77|18669.77|18669.77|18669.77|18669.77|18669.77|18669.77|0
1620824710000|2021-05-12 13:05:10|18668.87|18668.87|18668.87|18668.87|18668.87|18668.87|18668.87|18668.87|0
1620824720000|2021-05-12 13:05:20|18667.96|18667.96|18669.38|18669.38|18669.38|18669.38|18667.96|18667.96|0
1620824740000|2021-05-12 13:05:40|18671.18|18671.18|18671.18|18671.18|18671.18|18671.18|18671.18|18671.18|0
1620824760000|2021-05-12 13:06:00|18671.38|18671.38|18673.83|18673.83|18673.83|18673.83|18671.38|18671.38|0
1620824770000|2021-05-12 13:06:10|18674.38|18674.38|18674.38|18674.38|18674.38|18674.38|18674.38|18674.38|0
1620824800000|2021-05-12 13:06:40|18675.53|18675.53|18675.53|18675.53|18675.53|18675.53|18675.53|18675.53|0
1620824810000|2021-05-12 13:06:50|18676.43|18676.43|18678.23|18678.23|18678.23|18678.23|18676.43|18676.43|0
1620824820000|2021-05-12 13:07:00|18678.75|18678.75|18679.55|18679.55|18679.55|18679.55|18678.75|18678.75|0
1620824830000|2021-05-12 13:07:10|18681.97|18681.97|18681.97|18681.97|18681.97|18681.97|18681.97|18681.97|0
1620824850000|2021-05-12 13:07:30|18682.48|18682.48|18683.9|18683.9|18683.9|18683.9|18682.48|18682.48|0
1620824870000|2021-05-12 13:07:50|18682.75|18682.75|18682.75|18682.75|18682.75|18682.75|18682.75|18682.75|0
1620824880000|2021-05-12 13:08:00|18682.26|18682.26|18681.11|18681.11|18682.26|18682.26|18681.11|18681.11|0
1620824890000|2021-05-12 13:08:10|18679.49|18679.49|18680.45|18680.45|18680.45|18680.45|18678.49|18678.49|0
1620824910000|2021-05-12 13:08:30|18681.86|18681.86|18681.86|18681.86|18681.86|18681.86|18681.86|18681.86|0
1620824940000|2021-05-12 13:09:00|18681.31|18681.31|18681.31|18681.31|18681.31|18681.31|18681.31|18681.31|0
1620824950000|2021-05-12 13:09:10|18682.46|18682.46|18682.46|18682.46|18682.46|18682.46|18682.46|18682.46|0
1620824960000|2021-05-12 13:09:20|18683.61|18683.61|18683.61|18683.61|18683.61|18683.61|18683.61|18683.61|0
1620824970000|2021-05-12 13:09:30|18684.76|18684.76|18684.12|18684.12|18684.76|18684.76|18683.61|18683.61|0
1620824980000|2021-05-12 13:09:40|18682.65|18682.65|18682.65|18682.65|18682.65|18682.65|18682.65|18682.65|0
1620825000000|2021-05-12 13:10:00|18683.81|18683.81|18683.81|18683.81|18683.81|18683.81|18683.81|18683.81|0
1620825010000|2021-05-12 13:10:10|18682.65|18682.65|18681.67|18681.67|18682.65|18682.65|18681.67|18681.67|0
1620825030000|2021-05-12 13:10:30|18681.16|18681.16|18681.14|18681.14|18681.65|18681.65|18681.14|18681.14|0
1620825050000|2021-05-12 13:10:50|18680.33|18680.33|18680.33|18680.33|18680.33|18680.33|18680.33|18680.33|0
1620825060000|2021-05-12 13:11:00|18680.13|18680.13|18681.55|18681.55|18681.55|18681.55|18680.13|18680.13|0
1620825100000|2021-05-12 13:11:40|18681|18681|18680.09|18680.09|18681|18681|18679.19|18679.19|0
1620825110000|2021-05-12 13:11:50|18681|18681|18681|18681|18681|18681|18681|18681|0
1620825120000|2021-05-12 13:12:00|18679.38|18679.38|18677.46|18677.46|18679.38|18679.38|18677.46|18677.46|0
1620825130000|2021-05-12 13:12:10|18676.85|18676.85|18672|18672|18676.85|18676.85|18672|18672|0
1620825140000|2021-05-12 13:12:20|18670|18670|18669.54|18669.54|18670|18670|18668.58|18668.58|0
1620825160000|2021-05-12 13:12:40|18669.03|18669.03|18668.22|18668.22|18669.03|18669.03|18668.22|18668.22|0
1620825190000|2021-05-12 13:13:10|18667.24|18667.24|18667.24|18667.24|18667.24|18667.24|18667.24|18667.24|0
1620825200000|2021-05-12 13:13:20|18666.73|18666.73|18666.51|18666.51|18666.73|18666.73|18666.51|18666.51|0
1620825210000|2021-05-12 13:13:30|18667.92|18667.92|18667.92|18667.92|18667.92|18667.92|18667.92|18667.92|0
1620825220000|2021-05-12 13:13:40|18668.14|18668.14|18668.14|18668.14|18668.14|18668.14|18668.14|18668.14|0
1620825270000|2021-05-12 13:14:30|18666.53|18666.53|18665.12|18665.12|18666.53|18666.53|18665.12|18665.12|0
1620825280000|2021-05-12 13:14:40|18664.81|18664.81|18664.81|18664.81|18664.81|18664.81|18664.81|18664.81|0
1620825300000|2021-05-12 13:15:00|18665.61|18665.61|18669.86|18669.86|18669.86|18669.86|18665.61|18665.61|0
1620825320000|2021-05-12 13:15:20|18668.96|18668.96|18671.52|18671.52|18672.99|18672.99|18668.96|18668.96|0
1620825350000|2021-05-12 13:15:50|18671.11|18671.11|18669.18|18669.18|18671.11|18671.11|18669.18|18669.18|0
1620825360000|2021-05-12 13:16:00|18667.77|18667.77|18666.35|18666.35|18668.67|18668.67|18666.35|18666.35|0
1620825370000|2021-05-12 13:16:10|18664.74|18664.74|18662.04|18662.04|18664.74|18664.74|18662.04|18662.04|0
1620825380000|2021-05-12 13:16:20|18662.84|18662.84|18663.33|18663.33|18663.33|18663.33|18662.84|18662.84|0
1620825390000|2021-05-12 13:16:30|18662.93|18662.93|18662.93|18662.93|18662.93|18662.93|18662.93|18662.93|0
1620825410000|2021-05-12 13:16:50|18664.73|18664.73|18666.27|18666.27|18666.27|18666.27|18664.73|18664.73|0
1620825430000|2021-05-12 13:17:10|18665.76|18665.76|18664.14|18664.14|18665.76|18665.76|18664.14|18664.14|0
1620825450000|2021-05-12 13:17:30|18665.05|18665.05|18665.05|18665.05|18665.05|18665.05|18665.05|18665.05|0
1620825480000|2021-05-12 13:18:00|18665.85|18665.85|18665.85|18665.85|18665.85|18665.85|18665.85|18665.85|0
1620825490000|2021-05-12 13:18:10|18666.66|18666.66|18666.66|18666.66|18666.66|18666.66|18666.66|18666.66|0
1620825500000|2021-05-12 13:18:20|18665.24|18665.24|18665.24|18665.24|18665.24|18665.24|18665.24|18665.24|0
1620825520000|2021-05-12 13:18:40|18664.43|18664.43|18664.43|18664.43|18664.43|18664.43|18664.43|18664.43|0
1620825530000|2021-05-12 13:18:50|18664.94|18664.94|18664.94|18664.94|18664.94|18664.94|18664.94|18664.94|0
1620825540000|2021-05-12 13:19:00|18667.77|18667.77|18667.77|18667.77|18667.77|18667.77|18667.77|18667.77|0
1620825550000|2021-05-12 13:19:10|18667.22|18667.22|18667.22|18667.22|18667.22|18667.22|18667.22|18667.22|0
1620825570000|2021-05-12 13:19:30|18666.71|18666.71|18666.71|18666.71|18666.71|18666.71|18666.71|18666.71|0
1620825580000|2021-05-12 13:19:40|18665.9|18665.9|18665.9|18665.9|18665.9|18665.9|18665.9|18665.9|0
1620825590000|2021-05-12 13:19:50|18662.14|18662.14|18660.17|18660.17|18662.14|18662.14|18660.17|18660.17|0
1620825600000|2021-05-12 13:20:00|18659.68|18659.68|18656.77|18656.77|18659.68|18659.68|18656.77|18656.77|0
1620825620000|2021-05-12 13:20:20|18656.26|18656.26|18656.26|18656.26|18656.26|18656.26|18656.26|18656.26|0
1620825630000|2021-05-12 13:20:30|18655.74|18655.74|18650.42|18650.42|18655.74|18655.74|18650.42|18650.42|0
1620825640000|2021-05-12 13:20:40|18648.11|18648.11|18641.44|18641.44|18648.11|18648.11|18641.44|18641.44|0
1620825650000|2021-05-12 13:20:50|18643.25|18643.25|18647.06|18647.06|18647.06|18647.06|18643.25|18643.25|0
1620825660000|2021-05-12 13:21:00|18650.28|18650.28|18650.48|18650.48|18650.48|18650.48|18650.28|18650.28|0
1620825670000|2021-05-12 13:21:10|18651.9|18651.9|18651.9|18651.9|18651.9|18651.9|18651.9|18651.9|0
1620825700000|2021-05-12 13:21:40|18655.24|18655.24|18654.43|18654.43|18655.24|18655.24|18654.43|18654.43|0
1620825730000|2021-05-12 13:22:10|18655.85|18655.85|18655.85|18655.85|18655.85|18655.85|18655.85|18655.85|0
1620825750000|2021-05-12 13:22:30|18652.21|18652.21|18648.46|18648.46|18652.21|18652.21|18648.46|18648.46|0
1620825760000|2021-05-12 13:22:40|18648.26|18648.26|18648.26|18648.26|18648.26|18648.26|18648.26|18648.26|0
1620825800000|2021-05-12 13:23:20|18647.6|18647.6|18641.85|18641.85|18647.6|18647.6|18636.32|18636.32|0
1620825810000|2021-05-12 13:23:30|18640.95|18640.95|18643.17|18643.17|18643.17|18643.17|18640.95|18640.95|0
1620825820000|2021-05-12 13:23:40|18644.21|18644.21|18645.11|18645.11|18645.11|18645.11|18644.21|18644.21|0
1620825830000|2021-05-12 13:23:50|18644.3|18644.3|18644.3|18644.3|18644.3|18644.3|18644.3|18644.3|0
1620825840000|2021-05-12 13:24:00|18642.89|18642.89|18640.7|18640.7|18642.89|18642.89|18640.7|18640.7|0
1620825850000|2021-05-12 13:24:10|18639.89|18639.89|18635.25|18635.25|18639.89|18639.89|18635.25|18635.25|0
1620825870000|2021-05-12 13:24:30|18634.7|18634.7|18636.59|18636.59|18636.59|18636.59|18634.3|18634.3|0
1620825910000|2021-05-12 13:25:10|18636.08|18636.08|18638.64|18638.64|18638.64|18638.64|18636.08|18636.08|0
1620825920000|2021-05-12 13:25:20|18639.13|18639.13|18639.13|18639.13|18639.13|18639.13|18639.13|18639.13|0
1620825940000|2021-05-12 13:25:40|18640.55|18640.55|18638.23|18638.23|18640.55|18640.55|18638.23|18638.23|0
1620825950000|2021-05-12 13:25:50|18640.03|18640.03|18639.17|18639.17|18640.58|18640.58|18638.27|18638.27|0
1620825970000|2021-05-12 13:26:10|18638.27|18638.27|18638.27|18638.27|18638.27|18638.27|18638.27|18638.27|0
1620825980000|2021-05-12 13:26:20|18637.46|18637.46|18635.75|18635.75|18637.46|18637.46|18634.95|18634.95|0
1620826000000|2021-05-12 13:26:40|18636.24|18636.24|18637.15|18637.15|18637.15|18637.15|18635.34|18635.34|0
1620826020000|2021-05-12 13:27:00|18638.05|18638.05|18641.88|18641.88|18641.88|18641.88|18638.05|18638.05|0
1620826030000|2021-05-12 13:27:10|18643.29|18643.29|18643.81|18643.81|18643.81|18643.81|18643.29|18643.29|0
1620826040000|2021-05-12 13:27:20|18645.4|18645.4|18646.3|18646.3|18646.3|18646.3|18645.4|18645.4|0
1620826080000|2021-05-12 13:28:00|18647.91|18647.91|18648.11|18648.11|18648.11|18648.11|18647.91|18647.91|0
1620826090000|2021-05-12 13:28:10|18649.73|18649.73|18649.73|18649.73|18649.73|18649.73|18649.73|18649.73|0
1620826100000|2021-05-12 13:28:20|18648.11|18648.11|18648.11|18648.11|18648.11|18648.11|18648.11|18648.11|0
1620826110000|2021-05-12 13:28:30|18647.6|18647.6|18646.8|18646.8|18647.6|18647.6|18646.8|18646.8|0
1620826130000|2021-05-12 13:28:50|18645.89|18645.89|18645.89|18645.89|18645.89|18645.89|18645.89|18645.89|0
1620826160000|2021-05-12 13:29:20|18644.79|18644.79|18644.79|18644.79|18644.79|18644.79|18644.79|18644.79|0
1620826170000|2021-05-12 13:29:30|18643.89|18643.89|18644.79|18644.79|18644.79|18644.79|18643.89|18643.89|0
1620826180000|2021-05-12 13:29:40|18643.38|18643.38|18639.18|18639.18|18643.38|18643.38|18639.18|18639.18|0
1620826190000|2021-05-12 13:29:50|18638.63|18638.63|18636.82|18636.82|18638.63|18638.63|18636.82|18636.82|0
1620826200000|2021-05-12 13:30:00|18635.41|18635.41|18639.69|18639.69|18639.69|18639.69|18634.51|18634.51|0
1620826210000|2021-05-12 13:30:10|18640.18|18640.18|18641.29|18641.29|18641.29|18641.29|18640.18|18640.18|0
1620826220000|2021-05-12 13:30:20|18641.8|18641.8|18644.19|18644.19|18644.19|18644.19|18641.8|18641.8|0
1620826230000|2021-05-12 13:30:30|18644.41|18644.41|18644.14|18644.14|18644.63|18644.63|18644.14|18644.14|0
1620826250000|2021-05-12 13:30:50|18646.97|18646.97|18648.78|18648.78|18648.78|18648.78|18646.97|18646.97|0
1620826260000|2021-05-12 13:31:00|18649.18|18649.18|18649.99|18649.99|18649.99|18649.99|18649.18|18649.18|0
1620826270000|2021-05-12 13:31:10|18648.57|18648.57|18651.7|18651.7|18651.7|18651.7|18648.57|18648.57|0
1620826280000|2021-05-12 13:31:20|18652.5|18652.5|18657.76|18657.76|18657.76|18657.76|18652.5|18652.5|0
1620826290000|2021-05-12 13:31:30|18658.66|18658.66|18658.66|18658.66|18658.66|18658.66|18658.66|18658.66|0
1620826300000|2021-05-12 13:31:40|18658.44|18658.44|18658.44|18658.44|18658.44|18658.44|18658.44|18658.44|0
1620826310000|2021-05-12 13:31:50|18658.03|18658.03|18659.34|18659.34|18659.34|18659.34|18658.03|18658.03|0
1620826360000|2021-05-12 13:32:40|18656|18656|18656.8|18656.8|18656.8|18656.8|18656|18656|0
1620826380000|2021-05-12 13:33:00|18664.13|18664.13|18671.11|18671.11|18671.11|18671.11|18664.13|18664.13|0
1620826390000|2021-05-12 13:33:10|18672.01|18672.01|18675.69|18675.69|18675.69|18675.69|18672.01|18672.01|0
1620826400000|2021-05-12 13:33:20|18676.24|18676.24|18676.84|18676.84|18677.05|18677.05|18676.24|18676.24|0
1620826410000|2021-05-12 13:33:30|18677.75|18677.75|18679.8|18679.8|18679.8|18679.8|18677.75|18677.75|0
1620826420000|2021-05-12 13:33:40|18678.9|18678.9|18674.64|18674.64|18678.9|18678.9|18674.64|18674.64|0
1620826430000|2021-05-12 13:33:50|18673.74|18673.74|18674.25|18674.25|18675.15|18675.15|18673.74|18673.74|0
1620826440000|2021-05-12 13:34:00|18673.84|18673.84|18673.84|18673.84|18673.84|18673.84|18673.84|18673.84|0
1620826450000|2021-05-12 13:34:10|18674.05|18674.05|18676.25|18676.25|18676.25|18676.25|18674.05|18674.05|0
1620826460000|2021-05-12 13:34:20|18676.45|18676.45|18673.54|18673.54|18676.45|18676.45|18673.54|18673.54|0
1620826470000|2021-05-12 13:34:30|18671.93|18671.93|18671.93|18671.93|18671.93|18671.93|18671.93|18671.93|0
1620826480000|2021-05-12 13:34:40|18672.48|18672.48|18669.65|18669.65|18672.48|18672.48|18669.65|18669.65|0
1620826490000|2021-05-12 13:34:50|18669.16|18669.16|18667.82|18667.82|18669.16|18669.16|18667.82|18667.82|0
1620826520000|2021-05-12 13:35:20|18669.23|18669.23|18673.01|18673.01|18674.62|18674.62|18669.23|18669.23|0
1620826530000|2021-05-12 13:35:30|18673.81|18673.81|18679.46|18679.46|18679.46|18679.46|18673.81|18673.81|0
1620826540000|2021-05-12 13:35:40|18678.65|18678.65|18677.73|18677.73|18679.14|18679.14|18677.73|18677.73|0
1620826550000|2021-05-12 13:35:50|18676.82|18676.82|18677.82|18677.82|18677.82|18677.82|18676.02|18676.02|0
1620826560000|2021-05-12 13:36:00|18676.92|18676.92|18675.14|18675.14|18676.92|18676.92|18675.14|18675.14|0
1620826570000|2021-05-12 13:36:10|18671.47|18671.47|18671.47|18671.47|18671.47|18671.47|18671.47|18671.47|0
1620826590000|2021-05-12 13:36:30|18666.71|18666.71|18663.14|18663.14|18666.71|18666.71|18663.14|18663.14|0
1620826610000|2021-05-12 13:36:50|18665.06|18665.06|18667.19|18667.19|18667.19|18667.19|18665.06|18665.06|0
1620826630000|2021-05-12 13:37:10|18668.29|18668.29|18670.09|18670.09|18670.09|18670.09|18668.29|18668.29|0
1620826640000|2021-05-12 13:37:20|18670.9|18670.9|18670.9|18670.9|18670.9|18670.9|18670.9|18670.9|0
1620826650000|2021-05-12 13:37:30|18672.37|18672.37|18675.2|18675.2|18675.2|18675.2|18672.37|18672.37|0
1620826670000|2021-05-12 13:37:50|18674.71|18674.71|18674.71|18674.71|18674.71|18674.71|18674.71|18674.71|0
1620826690000|2021-05-12 13:38:10|18673.9|18673.9|18673.9|18673.9|18673.9|18673.9|18673.9|18673.9|0
1620826710000|2021-05-12 13:38:30|18675|18675|18679.15|18679.15|18679.15|18679.15|18675|18675|0
1620826720000|2021-05-12 13:38:40|18679.95|18679.95|18679.95|18679.95|18679.95|18679.95|18679.95|18679.95|0
1620826730000|2021-05-12 13:38:50|18680.5|18680.5|18679.09|18679.09|18680.5|18680.5|18679.09|18679.09|0
1620826740000|2021-05-12 13:39:00|18676.73|18676.73|18671.33|18671.33|18676.73|18676.73|18671.33|18671.33|0
1620826750000|2021-05-12 13:39:10|18670.52|18670.52|18667.25|18667.25|18670.52|18670.52|18667.25|18667.25|0
1620826760000|2021-05-12 13:39:20|18666.7|18666.7|18666.18|18666.18|18666.7|18666.7|18666.18|18666.18|0
1620826770000|2021-05-12 13:39:30|18665.63|18665.63|18665.63|18665.63|18665.63|18665.63|18665.63|18665.63|0
1620826780000|2021-05-12 13:39:40|18664.83|18664.83|18659.17|18659.17|18664.83|18664.83|18659.17|18659.17|0
1620826790000|2021-05-12 13:39:50|18659.37|18659.37|18660.4|18660.4|18660.4|18660.4|18659.37|18659.37|0
1620826800000|2021-05-12 13:40:00|18660.19|18660.19|18659.17|18659.17|18660.19|18660.19|18659.17|18659.17|0
1620826810000|2021-05-12 13:40:10|18657.12|18657.12|18656.22|18656.22|18657.12|18657.12|18656.22|18656.22|0
1620826840000|2021-05-12 13:40:40|18655.11|18655.11|18654.31|18654.31|18655.11|18655.11|18654.31|18654.31|0
1620826850000|2021-05-12 13:40:50|18651.87|18651.87|18647.45|18647.45|18651.87|18651.87|18647.45|18647.45|0
1620826870000|2021-05-12 13:41:10|18645.25|18645.25|18643.68|18643.68|18645.25|18645.25|18643.68|18643.68|0
1620826880000|2021-05-12 13:41:20|18641.72|18641.72|18637.48|18637.48|18641.72|18641.72|18637.48|18637.48|0
1620826900000|2021-05-12 13:41:40|18636.5|18636.5|18638.01|18638.01|18638.01|18638.01|18636.5|18636.5|0
1620826920000|2021-05-12 13:42:00|18637.46|18637.46|18637.34|18637.34|18637.85|18637.85|18636.44|18636.44|0
1620826930000|2021-05-12 13:42:10|18638.87|18638.87|18643.25|18643.25|18643.25|18643.25|18638.87|18638.87|0
1620826940000|2021-05-12 13:42:20|18643.96|18643.96|18650.92|18650.92|18650.92|18650.92|18643.96|18643.96|0
1620826950000|2021-05-12 13:42:30|18650.11|18650.11|18651.65|18651.65|18651.65|18651.65|18650.11|18650.11|0
1620826960000|2021-05-12 13:42:40|18652.06|18652.06|18652.06|18652.06|18652.06|18652.06|18652.06|18652.06|0
1620826980000|2021-05-12 13:43:00|18651.15|18651.15|18649.84|18649.84|18651.15|18651.15|18649.84|18649.84|0
1620826990000|2021-05-12 13:43:10|18650.33|18650.33|18650.33|18650.33|18650.33|18650.33|18650.33|18650.33|0
1620827010000|2021-05-12 13:43:30|18651.86|18651.86|18652.77|18652.77|18652.77|18652.77|18651.86|18651.86|0
1620827020000|2021-05-12 13:43:40|18653.28|18653.28|18653.28|18653.28|18653.28|18653.28|18653.28|18653.28|0
1620827060000|2021-05-12 13:44:20|18652.38|18652.38|18649.16|18649.16|18652.38|18652.38|18649.16|18649.16|0
1620827070000|2021-05-12 13:44:30|18647.54|18647.54|18647.54|18647.54|18647.54|18647.54|18647.54|18647.54|0
1620827090000|2021-05-12 13:44:50|18646.13|18646.13|18646.13|18646.13|18646.13|18646.13|18646.13|18646.13|0
1620827100000|2021-05-12 13:45:00|18647.03|18647.03|18647.33|18647.33|18647.84|18647.84|18646.42|18646.42|0
1620827120000|2021-05-12 13:45:20|18648.13|18648.13|18648.13|18648.13|18648.13|18648.13|18648.13|18648.13|0
1620827130000|2021-05-12 13:45:30|18647.62|18647.62|18644.91|18644.91|18647.62|18647.62|18644.91|18644.91|0
1620827140000|2021-05-12 13:45:40|18645.82|18645.82|18645.43|18645.43|18645.82|18645.82|18644.91|18644.91|0
1620827170000|2021-05-12 13:46:10|18646.33|18646.33|18647.74|18647.74|18647.74|18647.74|18646.33|18646.33|0
1620827180000|2021-05-12 13:46:20|18648.23|18648.23|18648.23|18648.23|18648.23|18648.23|18648.23|18648.23|0
1620827190000|2021-05-12 13:46:30|18648.44|18648.44|18654.4|18654.4|18654.4|18654.4|18648.44|18648.44|0
1620827200000|2021-05-12 13:46:40|18655.21|18655.21|18658.02|18658.02|18658.02|18658.02|18655.21|18655.21|0
1620827210000|2021-05-12 13:46:50|18659.43|18659.43|18660.58|18660.58|18660.58|18660.58|18659.43|18659.43|0
1620827230000|2021-05-12 13:47:10|18662|18662|18663.21|18663.21|18663.21|18663.21|18662|18662|0
1620827250000|2021-05-12 13:47:30|18666.36|18666.36|18667.9|18667.9|18667.9|18667.9|18666.36|18666.36|0
1620827270000|2021-05-12 13:47:50|18669.52|18669.52|18669.52|18669.52|18669.52|18669.52|18669.52|18669.52|0
1620827290000|2021-05-12 13:48:10|18668.61|18668.61|18666.92|18666.92|18669.22|18669.22|18666.92|18666.92|0
1620827310000|2021-05-12 13:48:30|18666.12|18666.12|18667.65|18667.65|18667.65|18667.65|18666.12|18666.12|0
1620827340000|2021-05-12 13:49:00|18668.06|18668.06|18667.62|18667.62|18668.06|18668.06|18667.62|18667.62|0
1620827350000|2021-05-12 13:49:10|18667.21|18667.21|18668.36|18668.36|18668.36|18668.36|18667.21|18667.21|0
1620827360000|2021-05-12 13:49:20|18669.26|18669.26|18668.78|18668.78|18670.29|18670.29|18668.78|18668.78|0
1620827370000|2021-05-12 13:49:30|18667.36|18667.36|18667.36|18667.36|18668.17|18668.17|18667.36|18667.36|0
1620827380000|2021-05-12 13:49:40|18667.58|18667.58|18667.36|18667.36|18667.58|18667.58|18667.36|18667.36|0
1620827390000|2021-05-12 13:49:50|18668.51|18668.51|18674.81|18674.81|18674.81|18674.81|18668.51|18668.51|0
1620827400000|2021-05-12 13:50:00|18673.39|18673.39|18668.12|18668.12|18673.39|18673.39|18668.12|18668.12|0
1620827410000|2021-05-12 13:50:10|18667.32|18667.32|18667.32|18667.32|18667.32|18667.32|18667.32|18667.32|0
1620827430000|2021-05-12 13:50:30|18660.86|18660.86|18660.86|18660.86|18660.86|18660.86|18660.86|18660.86|0
1620827440000|2021-05-12 13:50:40|18661.89|18661.89|18659.93|18659.93|18661.89|18661.89|18659.93|18659.93|0
1620827450000|2021-05-12 13:50:50|18661.34|18661.34|18668.28|18668.28|18668.28|18668.28|18661.34|18661.34|0
1620827460000|2021-05-12 13:51:00|18669.18|18669.18|18669.18|18669.18|18669.18|18669.18|18669.18|18669.18|0
1620827470000|2021-05-12 13:51:10|18669.69|18669.69|18669.69|18669.69|18669.69|18669.69|18669.69|18669.69|0
1620827500000|2021-05-12 13:51:40|18669.2|18669.2|18669.2|18669.2|18669.2|18669.2|18669.2|18669.2|0
1620827510000|2021-05-12 13:51:50|18670.01|18670.01|18670.01|18670.01|18670.01|18670.01|18670.01|18670.01|0
1620827520000|2021-05-12 13:52:00|18671.36|18671.36|18671.36|18671.36|18671.36|18671.36|18671.36|18671.36|0
1620827530000|2021-05-12 13:52:10|18671.85|18671.85|18671.85|18671.85|18672.75|18672.75|18671.85|18671.85|0
1620827540000|2021-05-12 13:52:20|18671.05|18671.05|18671.34|18671.34|18671.85|18671.85|18671.05|18671.05|0
1620827550000|2021-05-12 13:52:30|18669.69|18669.69|18669.69|18669.69|18669.69|18669.69|18669.69|18669.69|0
1620827560000|2021-05-12 13:52:40|18667.71|18667.71|18667.71|18667.71|18667.71|18667.71|18667.71|18667.71|0
1620827570000|2021-05-12 13:52:50|18668.26|18668.26|18669.8|18669.8|18669.8|18669.8|18668.26|18668.26|0
1620827580000|2021-05-12 13:53:00|18668.38|18668.38|18668.38|18668.38|18668.38|18668.38|18668.38|18668.38|0
1620827590000|2021-05-12 13:53:10|18667.4|18667.4|18667.4|18667.4|18667.4|18667.4|18667.4|18667.4|0
1620827620000|2021-05-12 13:53:40|18667.95|18667.95|18668.86|18668.86|18668.86|18668.86|18667.95|18667.95|0
1620827630000|2021-05-12 13:53:50|18665.52|18665.52|18664.61|18664.61|18665.52|18665.52|18664.61|18664.61|0
1620827640000|2021-05-12 13:54:00|18663.2|18663.2|18661.79|18661.79|18663.2|18663.2|18661.79|18661.79|0
1620827650000|2021-05-12 13:54:10|18665.39|18665.39|18664.59|18664.59|18665.39|18665.39|18663.69|18663.69|0
1620827660000|2021-05-12 13:54:20|18664.08|18664.08|18661.37|18661.37|18664.08|18664.08|18661.37|18661.37|0
1620827670000|2021-05-12 13:54:30|18660.47|18660.47|18660.47|18660.47|18660.47|18660.47|18660.47|18660.47|0
1620827690000|2021-05-12 13:54:50|18661.37|18661.37|18656.74|18656.74|18662.27|18662.27|18656.54|18656.54|0
1620827700000|2021-05-12 13:55:00|18655.72|18655.72|18655.72|18655.72|18655.72|18655.72|18655.72|18655.72|0
1620827710000|2021-05-12 13:55:10|18654.3|18654.3|18652.69|18652.69|18654.3|18654.3|18652.69|18652.69|0
1620827720000|2021-05-12 13:55:20|18653.2|18653.2|18654.62|18654.62|18654.62|18654.62|18653.2|18653.2|0
1620827730000|2021-05-12 13:55:30|18655.52|18655.52|18654.62|18654.62|18655.52|18655.52|18654.62|18654.62|0
1620827750000|2021-05-12 13:55:50|18655.42|18655.42|18655.42|18655.42|18655.42|18655.42|18655.42|18655.42|0
1620827780000|2021-05-12 13:56:20|18655.97|18655.97|18655.97|18655.97|18655.97|18655.97|18655.97|18655.97|0
1620827790000|2021-05-12 13:56:30|18654.56|18654.56|18653.2|18653.2|18654.56|18654.56|18653.2|18653.2|0
1620827800000|2021-05-12 13:56:40|18652.3|18652.3|18648.97|18648.97|18652.71|18652.71|18648.97|18648.97|0
1620827810000|2021-05-12 13:56:50|18648.48|18648.48|18644.5|18644.5|18648.48|18648.48|18644.5|18644.5|0
1620827820000|2021-05-12 13:57:00|18643.7|18643.7|18636.65|18636.65|18643.7|18643.7|18636.65|18636.65|0
1620827830000|2021-05-12 13:57:10|18638.07|18638.07|18638.07|18638.07|18638.07|18638.07|18638.07|18638.07|0
1620827840000|2021-05-12 13:57:20|18637.26|18637.26|18638.07|18638.07|18638.07|18638.07|18637.26|18637.26|0
1620827850000|2021-05-12 13:57:30|18638.58|18638.58|18638.58|18638.58|18638.58|18638.58|18638.58|18638.58|0
1620827860000|2021-05-12 13:57:40|18638.36|18638.36|18638.36|18638.36|18638.36|18638.36|18638.36|18638.36|0
1620827880000|2021-05-12 13:58:00|18637.85|18637.85|18637.85|18637.85|18637.85|18637.85|18637.85|18637.85|0
1620827890000|2021-05-12 13:58:10|18636.87|18636.87|18635.95|18635.95|18636.87|18636.87|18635.95|18635.95|0
1620827930000|2021-05-12 13:58:50|18635.44|18635.44|18635.44|18635.44|18635.44|18635.44|18635.44|18635.44|0
1620827940000|2021-05-12 13:59:00|18635.23|18635.23|18635.23|18635.23|18635.23|18635.23|18635.23|18635.23|0
1620827950000|2021-05-12 13:59:10|18633.82|18633.82|18633.82|18633.82|18633.82|18633.82|18633.82|18633.82|0
1620827970000|2021-05-12 13:59:30|18634.97|18634.97|18634.46|18634.46|18634.97|18634.97|18633.55|18633.55|0
1620827980000|2021-05-12 13:59:40|18635.36|18635.36|18633.91|18633.91|18635.36|18635.36|18633.91|18633.91|0
1620828010000|2021-05-12 14:00:10|18635.71|18635.71|18634.81|18634.81|18635.71|18635.71|18634.81|18634.81|0
1620828020000|2021-05-12 14:00:20|18635.01|18635.01|18633.21|18633.21|18635.01|18635.01|18633.21|18633.21|0
1620828030000|2021-05-12 14:00:30|18626.53|18626.53|18621.19|18621.19|18626.53|18626.53|18619.77|18619.77|0
1620828040000|2021-05-12 14:00:40|18622.09|18622.09|18621.6|18621.6|18622.09|18622.09|18621.6|18621.6|0
1620828050000|2021-05-12 14:00:50|18622.09|18622.09|18621.74|18621.74|18622.09|18622.09|18621.19|18621.19|0
1620828060000|2021-05-12 14:01:00|18622.23|18622.23|18624.03|18624.03|18624.03|18624.03|18622.23|18622.23|0
1620828070000|2021-05-12 14:01:10|18624.38|18624.38|18629.37|18629.37|18629.37|18629.37|18624.38|18624.38|0
1620828080000|2021-05-12 14:01:20|18629.86|18629.86|18629.86|18629.86|18629.86|18629.86|18629.86|18629.86|0
1620828090000|2021-05-12 14:01:30|18630.35|18630.35|18630.35|18630.35|18630.35|18630.35|18630.35|18630.35|0
1620828100000|2021-05-12 14:01:40|18631.01|18631.01|18631.01|18631.01|18631.01|18631.01|18631.01|18631.01|0
1620828110000|2021-05-12 14:01:50|18634.84|18634.84|18634.84|18634.84|18634.84|18634.84|18634.84|18634.84|0
1620828120000|2021-05-12 14:02:00|18635.39|18635.39|18635.9|18635.9|18636.81|18636.81|18635.39|18635.39|0
1620828140000|2021-05-12 14:02:20|18633.9|18633.9|18633.9|18633.9|18633.9|18633.9|18633.9|18633.9|0
1620828150000|2021-05-12 14:02:30|18633.35|18633.35|18633.35|18633.35|18633.35|18633.35|18633.35|18633.35|0
1620828160000|2021-05-12 14:02:40|18630.64|18630.64|18632.45|18632.45|18632.45|18632.45|18630.64|18630.64|0
1620828170000|2021-05-12 14:02:50|18631.55|18631.55|18631.55|18631.55|18631.55|18631.55|18630.64|18630.64|0
1620828180000|2021-05-12 14:03:00|18628.72|18628.72|18627.99|18627.99|18629.7|18629.7|18627.99|18627.99|0
1620828190000|2021-05-12 14:03:10|18622.33|18622.33|18620.11|18620.11|18622.33|18622.33|18619.6|18619.6|0
1620828200000|2021-05-12 14:03:20|18619.31|18619.31|18619.31|18619.31|18619.31|18619.31|18619.31|18619.31|0
1620828210000|2021-05-12 14:03:30|18618.79|18618.79|18618.79|18618.79|18618.79|18618.79|18618.79|18618.79|0
1620828220000|2021-05-12 14:03:40|18618.3|18618.3|18618.79|18618.79|18618.79|18618.79|18618.3|18618.3|0
1620828240000|2021-05-12 14:04:00|18620.5|18620.5|18620.5|18620.5|18620.5|18620.5|18620.5|18620.5|0
1620828250000|2021-05-12 14:04:10|18621.92|18621.92|18624.83|18624.83|18624.83|18624.83|18621.92|18621.92|0
1620828270000|2021-05-12 14:04:30|18623.93|18623.93|18621.61|18621.61|18623.93|18623.93|18621.61|18621.61|0
1620828280000|2021-05-12 14:04:40|18621.1|18621.1|18619.13|18619.13|18621.1|18621.1|18619.13|18619.13|0
1620828310000|2021-05-12 14:05:10|18617.98|18617.98|18618.25|18618.25|18618.25|18618.25|18616.83|18616.83|0
1620828320000|2021-05-12 14:05:20|18620.05|18620.05|18621.05|18621.05|18621.05|18621.05|18620.05|18620.05|0
1620828330000|2021-05-12 14:05:30|18621.86|18621.86|18625.27|18625.27|18625.27|18625.27|18621.86|18621.86|0
1620828340000|2021-05-12 14:05:40|18624.75|18624.75|18624.75|18624.75|18624.75|18624.75|18624.75|18624.75|0
1620828350000|2021-05-12 14:05:50|18623.73|18623.73|18622.74|18622.74|18623.73|18623.73|18622.74|18622.74|0
1620828370000|2021-05-12 14:06:10|18621.93|18621.93|18618.98|18618.98|18621.93|18621.93|18616.66|18616.66|0
1620828380000|2021-05-12 14:06:20|18620.13|18620.13|18620.13|18620.13|18620.13|18620.13|18620.13|18620.13|0
1620828390000|2021-05-12 14:06:30|18621.54|18621.54|18625.91|18625.91|18627.32|18627.32|18621.54|18621.54|0
1620828400000|2021-05-12 14:06:40|18627.32|18627.32|18625.91|18625.91|18627.32|18627.32|18625.91|18625.91|0
1620828410000|2021-05-12 14:06:50|18626.46|18626.46|18628.36|18628.36|18628.36|18628.36|18626.46|18626.46|0
1620828430000|2021-05-12 14:07:10|18629.17|18629.17|18629.17|18629.17|18629.17|18629.17|18629.17|18629.17|0
1620828440000|2021-05-12 14:07:20|18629.68|18629.68|18627.9|18627.9|18629.68|18629.68|18627.9|18627.9|0
1620828450000|2021-05-12 14:07:30|18626.49|18626.49|18619.99|18619.99|18626.49|18626.49|18619.99|18619.99|0
1620828460000|2021-05-12 14:07:40|18618.57|18618.57|18618.57|18618.57|18618.57|18618.57|18618.57|18618.57|0
1620828470000|2021-05-12 14:07:50|18617.67|18617.67|18617.67|18617.67|18617.67|18617.67|18617.67|18617.67|0
1620828510000|2021-05-12 14:08:30|18620.5|18620.5|18622.69|18622.69|18622.69|18622.69|18619.09|18619.09|0
1620828540000|2021-05-12 14:09:00|18623.24|18623.24|18623.24|18623.24|18623.24|18623.24|18623.24|18623.24|0
1620828550000|2021-05-12 14:09:10|18624.15|18624.15|18623.76|18623.76|18624.15|18624.15|18623.24|18623.24|0
1620828560000|2021-05-12 14:09:20|18625.37|18625.37|18624.19|18624.19|18625.37|18625.37|18624.19|18624.19|0
1620828570000|2021-05-12 14:09:30|18623.39|18623.39|18624.49|18624.49|18624.49|18624.49|18623.39|18623.39|0
1620828580000|2021-05-12 14:09:40|18625.39|18625.39|18624.24|18624.24|18625.39|18625.39|18624.24|18624.24|0
1620828590000|2021-05-12 14:09:50|18623.34|18623.34|18621.87|18621.87|18623.34|18623.34|18621.87|18621.87|0
1620828620000|2021-05-12 14:10:20|18622.77|18622.77|18622.77|18622.77|18622.77|18622.77|18622.77|18622.77|0
1620828630000|2021-05-12 14:10:30|18621.87|18621.87|18620.77|18620.77|18621.87|18621.87|18620.77|18620.77|0
1620828660000|2021-05-12 14:11:00|18619.87|18619.87|18621.38|18621.38|18621.38|18621.38|18619.06|18619.06|0
1620828670000|2021-05-12 14:11:10|18620.23|18620.23|18620.23|18620.23|18620.23|18620.23|18620.23|18620.23|0
1620828680000|2021-05-12 14:11:20|18619.42|18619.42|18618.27|18618.27|18619.42|18619.42|18617.12|18617.12|0
1620828690000|2021-05-12 14:11:30|18618.78|18618.78|18621.85|18621.85|18621.85|18621.85|18617.37|18617.37|0
1620828700000|2021-05-12 14:11:40|18621.41|18621.41|18621.41|18621.41|18621.41|18621.41|18621.41|18621.41|0
1620828710000|2021-05-12 14:11:50|18620.6|18620.6|18621.5|18621.5|18621.5|18621.5|18620.6|18620.6|0
1620828720000|2021-05-12 14:12:00|18620.4|18620.4|18619.89|18619.89|18620.4|18620.4|18619.89|18619.89|0
1620828730000|2021-05-12 14:12:10|18621.3|18621.3|18621.3|18621.3|18621.3|18621.3|18621.3|18621.3|0
1620828740000|2021-05-12 14:12:20|18622.72|18622.72|18625.27|18625.27|18625.27|18625.27|18622.72|18622.72|0
1620828750000|2021-05-12 14:12:30|18624.76|18624.76|18624.76|18624.76|18624.76|18624.76|18624.76|18624.76|0
1620828760000|2021-05-12 14:12:40|18623.35|18623.35|18623.35|18623.35|18623.35|18623.35|18623.35|18623.35|0
1620828770000|2021-05-12 14:12:50|18622.2|18622.2|18622.2|18622.2|18622.2|18622.2|18622.2|18622.2|0
1620828800000|2021-05-12 14:13:20|18623|18623|18622.51|18622.51|18623|18623|18622.51|18622.51|0
1620828810000|2021-05-12 14:13:30|18621.36|18621.36|18621.97|18621.97|18622.38|18622.38|18621.36|18621.36|0
1620828820000|2021-05-12 14:13:40|18622.38|18622.38|18622.38|18622.38|18622.38|18622.38|18622.38|18622.38|0
1620828840000|2021-05-12 14:14:00|18621.47|18621.47|18621.47|18621.47|18621.47|18621.47|18621.47|18621.47|0
1620828870000|2021-05-12 14:14:30|18620.96|18620.96|18620.06|18620.06|18620.96|18620.96|18620.06|18620.06|0
1620828890000|2021-05-12 14:14:50|18620.61|18620.61|18620.61|18620.61|18620.61|18620.61|18620.61|18620.61|0
1620828930000|2021-05-12 14:15:30|18620.1|18620.1|18621.27|18621.27|18621.27|18621.27|18620.1|18620.1|0
1620828990000|2021-05-12 14:16:30|18622.42|18622.42|18621.91|18621.91|18622.42|18622.42|18621.91|18621.91|0
1620829000000|2021-05-12 14:16:40|18621.4|18621.4|18621.62|18621.62|18621.62|18621.62|18619.98|18619.98|0
1620829020000|2021-05-12 14:17:00|18622.13|18622.13|18622.13|18622.13|18622.13|18622.13|18622.13|18622.13|0
1620829040000|2021-05-12 14:17:20|18621.23|18621.23|18621.23|18621.23|18621.23|18621.23|18621.23|18621.23|0
1620829050000|2021-05-12 14:17:30|18620.71|18620.71|18622.97|18622.97|18622.97|18622.97|18620.71|18620.71|0
1620829060000|2021-05-12 14:17:40|18621.01|18621.01|18619.29|18619.29|18621.01|18621.01|18619.29|18619.29|0
1620829090000|2021-05-12 14:18:10|18618.68|18618.68|18619.72|18619.72|18619.72|18619.72|18618.49|18618.49|0
1620829110000|2021-05-12 14:18:30|18618.57|18618.57|18618.57|18618.57|18618.57|18618.57|18618.57|18618.57|0
1620829150000|2021-05-12 14:19:10|18620.18|18620.18|18620.18|18620.18|18620.18|18620.18|18620.18|18620.18|0
1620829160000|2021-05-12 14:19:20|18621.98|18621.98|18624.81|18624.81|18624.81|18624.81|18621.98|18621.98|0
1620829180000|2021-05-12 14:19:40|18623.91|18623.91|18623.91|18623.91|18623.91|18623.91|18623.91|18623.91|0
1620829190000|2021-05-12 14:19:50|18624.81|18624.81|18624.81|18624.81|18624.81|18624.81|18624.81|18624.81|0
1620829200000|2021-05-12 14:20:00|18625.71|18625.71|18625.71|18625.71|18625.71|18625.71|18625.71|18625.71|0
1620829210000|2021-05-12 14:20:10|18626.62|18626.62|18626.62|18626.62|18626.62|18626.62|18626.62|18626.62|0
1620829220000|2021-05-12 14:20:20|18628.27|18628.27|18631.09|18631.09|18631.09|18631.09|18628.27|18628.27|0
1620829230000|2021-05-12 14:20:30|18629.68|18629.68|18631.41|18631.41|18633.12|18633.12|18629.68|18629.68|0
1620829250000|2021-05-12 14:20:50|18632.39|18632.39|18633.5|18633.5|18633.5|18633.5|18632.39|18632.39|0
1620829260000|2021-05-12 14:21:00|18634.4|18634.4|18634.8|18634.8|18634.8|18634.8|18634.4|18634.4|0
1620829270000|2021-05-12 14:21:10|18634.6|18634.6|18634.4|18634.4|18634.6|18634.6|18634.4|18634.4|0
1620829280000|2021-05-12 14:21:20|18633.5|18633.5|18633.5|18633.5|18633.5|18633.5|18633.5|18633.5|0
1620829290000|2021-05-12 14:21:30|18632.98|18632.98|18632.98|18632.98|18632.98|18632.98|18632.98|18632.98|0
1620829310000|2021-05-12 14:21:50|18634.01|18634.01|18634.01|18634.01|18634.01|18634.01|18634.01|18634.01|0
1620829330000|2021-05-12 14:22:10|18635.62|18635.62|18637.03|18637.03|18637.03|18637.03|18635.62|18635.62|0
1620829380000|2021-05-12 14:23:00|18636.52|18636.52|18636.52|18636.52|18636.52|18636.52|18636.52|18636.52|0
1620829390000|2021-05-12 14:23:10|18635.37|18635.37|18637.5|18637.5|18637.5|18637.5|18635.37|18635.37|0
1620829400000|2021-05-12 14:23:20|18638.4|18638.4|18638.4|18638.4|18638.4|18638.4|18638.4|18638.4|0
1620829410000|2021-05-12 14:23:30|18640.01|18640.01|18640.01|18640.01|18640.01|18640.01|18640.01|18640.01|0
1620829420000|2021-05-12 14:23:40|18638.6|18638.6|18638.6|18638.6|18638.6|18638.6|18638.6|18638.6|0
1620829430000|2021-05-12 14:23:50|18639.11|18639.11|18639.11|18639.11|18639.11|18639.11|18639.11|18639.11|0
1620829440000|2021-05-12 14:24:00|18638.3|18638.3|18638.3|18638.3|18638.3|18638.3|18638.3|18638.3|0
1620829470000|2021-05-12 14:24:30|18637.32|18637.32|18637.32|18637.32|18637.32|18637.32|18637.32|18637.32|0
1620829480000|2021-05-12 14:24:40|18637.81|18637.81|18637.81|18637.81|18637.81|18637.81|18637.81|18637.81|0
1620829490000|2021-05-12 14:24:50|18636.91|18636.91|18637.32|18637.32|18637.81|18637.81|18636.91|18636.91|0
1620829530000|2021-05-12 14:25:30|18638.74|18638.74|18638.74|18638.74|18638.74|18638.74|18638.74|18638.74|0
1620829560000|2021-05-12 14:26:00|18639.29|18639.29|18640.22|18640.22|18640.31|18640.31|18639.29|18639.29|0
1620829580000|2021-05-12 14:26:20|18639.32|18639.32|18637.9|18637.9|18639.32|18639.32|18637.9|18637.9|0
1620829590000|2021-05-12 14:26:30|18638.8|18638.8|18638.8|18638.8|18638.8|18638.8|18638.8|18638.8|0
1620829600000|2021-05-12 14:26:40|18639.51|18639.51|18639.51|18639.51|18639.51|18639.51|18639.51|18639.51|0
1620829620000|2021-05-12 14:27:00|18637.39|18637.39|18637.9|18637.9|18637.9|18637.9|18637.39|18637.39|0
1620829650000|2021-05-12 14:27:30|18641.67|18641.67|18642.99|18642.99|18642.99|18642.99|18641.18|18641.18|0
1620829660000|2021-05-12 14:27:40|18642.44|18642.44|18642.44|18642.44|18642.44|18642.44|18642.44|18642.44|0
1620829670000|2021-05-12 14:27:50|18641.02|18641.02|18641.02|18641.02|18641.02|18641.02|18641.02|18641.02|0
1620829680000|2021-05-12 14:28:00|18639|18639|18639|18639|18639|18639|18639|18639|0
1620829710000|2021-05-12 14:28:30|18639.44|18639.44|18639.44|18639.44|18639.44|18639.44|18639.44|18639.44|0
1620829720000|2021-05-12 14:28:40|18635.4|18635.4|18636.69|18636.69|18636.69|18636.69|18635.28|18635.28|0
1620829730000|2021-05-12 14:28:50|18638.1|18638.1|18638.1|18638.1|18638.1|18638.1|18638.1|18638.1|0
1620829740000|2021-05-12 14:29:00|18638.91|18638.91|18637.42|18637.42|18638.91|18638.91|18637.42|18637.42|0
1620829750000|2021-05-12 14:29:10|18636.52|18636.52|18632.3|18632.3|18637.42|18637.42|18632.3|18632.3|0
1620829760000|2021-05-12 14:29:20|18631.69|18631.69|18631.69|18631.69|18631.69|18631.69|18631.69|18631.69|0
1620829770000|2021-05-12 14:29:30|18632.59|18632.59|18632.08|18632.08|18632.59|18632.59|18632.08|18632.08|0
1620829790000|2021-05-12 14:29:50|18631.57|18631.57|18627.54|18627.54|18631.57|18631.57|18627.54|18627.54|0
1620829800000|2021-05-12 14:30:00|18627.03|18627.03|18628.86|18628.86|18628.86|18628.86|18626.74|18626.74|0
1620829810000|2021-05-12 14:30:10|18629.35|18629.35|18633.08|18633.08|18633.08|18633.08|18629.35|18629.35|0
1620829820000|2021-05-12 14:30:20|18632.06|18632.06|18632.06|18632.06|18632.06|18632.06|18632.06|18632.06|0
1620829830000|2021-05-12 14:30:30|18633.16|18633.16|18634.77|18634.77|18634.77|18634.77|18633.16|18633.16|0
1620829850000|2021-05-12 14:30:50|18633.96|18633.96|18633.96|18633.96|18633.96|18633.96|18633.96|18633.96|0
1620829860000|2021-05-12 14:31:00|18634.77|18634.77|18634.77|18634.77|18634.77|18634.77|18634.77|18634.77|0
1620829870000|2021-05-12 14:31:10|18633.16|18633.16|18633.16|18633.16|18633.16|18633.16|18633.16|18633.16|0
1620829880000|2021-05-12 14:31:20|18633.65|18633.65|18633.55|18633.55|18634.45|18634.45|18633.55|18633.55|0
1620829890000|2021-05-12 14:31:30|18633|18633|18633.55|18633.55|18633.55|18633.55|18633|18633|0
1620829910000|2021-05-12 14:31:50|18631.93|18631.93|18631.13|18631.13|18631.93|18631.93|18631.13|18631.13|0
1620829930000|2021-05-12 14:32:10|18631.93|18631.93|18628.56|18628.56|18631.93|18631.93|18628.56|18628.56|0
1620829940000|2021-05-12 14:32:20|18627.66|18627.66|18627.66|18627.66|18627.66|18627.66|18627.66|18627.66|0
1620829950000|2021-05-12 14:32:30|18627.11|18627.11|18625.95|18625.95|18627.11|18627.11|18625.95|18625.95|0
1620829960000|2021-05-12 14:32:40|18625.29|18625.29|18624.63|18624.63|18626.1|18626.1|18624.48|18624.48|0
1620829970000|2021-05-12 14:32:50|18625.12|18625.12|18625.12|18625.12|18625.12|18625.12|18625.12|18625.12|0
1620829980000|2021-05-12 14:33:00|18624.63|18624.63|18623.01|18623.01|18624.63|18624.63|18623.01|18623.01|0
1620829990000|2021-05-12 14:33:10|18623.82|18623.82|18604.39|18604.39|18623.82|18623.82|18604.39|18604.39|0
1620830000000|2021-05-12 14:33:20|18604.16|18604.16|18604.16|18604.16|18604.16|18604.16|18604.16|18604.16|0
1620830010000|2021-05-12 14:33:30|18602.75|18602.75|18602.75|18602.75|18602.75|18602.75|18602.75|18602.75|0
1620830030000|2021-05-12 14:33:50|18603.65|18603.65|18603.65|18603.65|18603.65|18603.65|18603.65|18603.65|0
1620830040000|2021-05-12 14:34:00|18604.2|18604.2|18604.2|18604.2|18604.2|18604.2|18604.2|18604.2|0
1620830050000|2021-05-12 14:34:10|18602.67|18602.67|18602.15|18602.15|18602.67|18602.67|18602.15|18602.15|0
1620830060000|2021-05-12 14:34:20|18601.25|18601.25|18599.73|18599.73|18601.25|18601.25|18599.32|18599.32|0
1620830070000|2021-05-12 14:34:30|18601.14|18601.14|18601.14|18601.14|18601.14|18601.14|18601.14|18601.14|0
1620830080000|2021-05-12 14:34:40|18602.95|18602.95|18608.3|18608.3|18608.3|18608.3|18602.95|18602.95|0
1620830110000|2021-05-12 14:35:10|18609.71|18609.71|18611.02|18611.02|18611.02|18611.02|18609.71|18609.71|0
1620830120000|2021-05-12 14:35:20|18611.82|18611.82|18611.82|18611.82|18611.82|18611.82|18611.82|18611.82|0
1620830150000|2021-05-12 14:35:50|18610.8|18610.8|18608.87|18608.87|18610.8|18610.8|18608.87|18608.87|0
1620830160000|2021-05-12 14:36:00|18607.07|18607.07|18607.07|18607.07|18607.07|18607.07|18607.07|18607.07|0
1620830180000|2021-05-12 14:36:20|18606.26|18606.26|18606.26|18606.26|18606.26|18606.26|18606.26|18606.26|0
1620830190000|2021-05-12 14:36:30|18605.75|18605.75|18605.75|18605.75|18605.75|18605.75|18605.75|18605.75|0
1620830200000|2021-05-12 14:36:40|18605.55|18605.55|18605.75|18605.75|18605.75|18605.75|18605.55|18605.55|0
1620830220000|2021-05-12 14:37:00|18606.56|18606.56|18606.56|18606.56|18606.56|18606.56|18606.56|18606.56|0
1620830230000|2021-05-12 14:37:10|18607.07|18607.07|18607.07|18607.07|18607.07|18607.07|18607.07|18607.07|0
1620830240000|2021-05-12 14:37:20|18607.47|18607.47|18607.47|18607.47|18607.47|18607.47|18607.47|18607.47|0
1620830250000|2021-05-12 14:37:30|18608.38|18608.38|18616.17|18616.17|18616.17|18616.17|18608.38|18608.38|0
1620830260000|2021-05-12 14:37:40|18616.72|18616.72|18616.72|18616.72|18616.72|18616.72|18616.72|18616.72|0
1620830280000|2021-05-12 14:38:00|18617.75|18617.75|18617.75|18617.75|18617.75|18617.75|18617.75|18617.75|0
1620830340000|2021-05-12 14:39:00|18620.16|18620.16|18620.77|18620.77|18620.77|18620.77|18620.16|18620.16|0
1620830350000|2021-05-12 14:39:10|18619.97|18619.97|18621.97|18621.97|18621.97|18621.97|18619.97|18619.97|0
1620830370000|2021-05-12 14:39:30|18623.58|18623.58|18623.58|18623.58|18623.58|18623.58|18623.58|18623.58|0
1620830380000|2021-05-12 14:39:40|18627.82|18627.82|18628.8|18628.8|18629.29|18629.29|18627.82|18627.82|0
1620830430000|2021-05-12 14:40:30|18627.9|18627.9|18628.45|18628.45|18628.45|18628.45|18627.9|18627.9|0
1620830440000|2021-05-12 14:40:40|18627.3|18627.3|18627.3|18627.3|18627.3|18627.3|18627.3|18627.3|0
1620830450000|2021-05-12 14:40:50|18628.11|18628.11|18628.11|18628.11|18628.11|18628.11|18628.11|18628.11|0
1620830460000|2021-05-12 14:41:00|18627.56|18627.56|18627.56|18627.56|18627.56|18627.56|18627.56|18627.56|0
1620830470000|2021-05-12 14:41:10|18626.14|18626.14|18626.14|18626.14|18626.14|18626.14|18626.14|18626.14|0
1620830480000|2021-05-12 14:41:20|18625.63|18625.63|18625.63|18625.63|18625.63|18625.63|18625.63|18625.63|0
1620830490000|2021-05-12 14:41:30|18625.12|18625.12|18620.99|18620.99|18625.12|18625.12|18620.99|18620.99|0
1620830500000|2021-05-12 14:41:40|18619.58|18619.58|18612.06|18612.06|18619.58|18619.58|18612.06|18612.06|0
1620830510000|2021-05-12 14:41:50|18612.96|18612.96|18612.96|18612.96|18612.96|18612.96|18612.96|18612.96|0
1620830520000|2021-05-12 14:42:00|18613.45|18613.45|18613.45|18613.45|18613.45|18613.45|18613.45|18613.45|0
1620830530000|2021-05-12 14:42:10|18615.25|18615.25|18613.66|18613.66|18615.25|18615.25|18613.66|18613.66|0
1620830550000|2021-05-12 14:42:30|18612.51|18612.51|18608.08|18608.08|18612.51|18612.51|18608.08|18608.08|0
1620830560000|2021-05-12 14:42:40|18607.86|18607.86|18607.86|18607.86|18607.86|18607.86|18607.86|18607.86|0
1620830570000|2021-05-12 14:42:50|18607.06|18607.06|18605.86|18605.86|18607.28|18607.28|18605.86|18605.86|0
1620830590000|2021-05-12 14:43:10|18604.45|18604.45|18604.45|18604.45|18604.45|18604.45|18604.45|18604.45|0
1620830600000|2021-05-12 14:43:20|18604.67|18604.67|18601.01|18601.01|18604.67|18604.67|18601.01|18601.01|0
1620830610000|2021-05-12 14:43:30|18600.11|18600.11|18595.13|18595.13|18600.11|18600.11|18595.13|18595.13|0
1620830620000|2021-05-12 14:43:40|18590.89|18590.89|18590.89|18590.89|18590.89|18590.89|18590.89|18590.89|0
1620830650000|2021-05-12 14:44:10|18585.24|18585.24|18584.73|18584.73|18585.24|18585.24|18584.73|18584.73|0
1620830660000|2021-05-12 14:44:20|18582.03|18582.03|18582.03|18582.03|18582.03|18582.03|18582.03|18582.03|0
1620830690000|2021-05-12 14:44:50|18580.41|18580.41|18576.77|18576.77|18580.41|18580.41|18576.77|18576.77|0
1620830700000|2021-05-12 14:45:00|18575.84|18575.84|18570.65|18570.65|18576.28|18576.28|18569.01|18569.01|0
1620830710000|2021-05-12 14:45:10|18570.21|18570.21|18571.31|18571.31|18571.31|18571.31|18570.21|18570.21|0
1620830720000|2021-05-12 14:45:20|18573.24|18573.24|18573.24|18573.24|18573.24|18573.24|18573.24|18573.24|0
1620830730000|2021-05-12 14:45:30|18574.65|18574.65|18575.41|18575.41|18575.41|18575.41|18574.65|18574.65|0
1620830740000|2021-05-12 14:45:40|18577.21|18577.21|18578.27|18578.27|18578.27|18578.27|18577.21|18577.21|0
1620830750000|2021-05-12 14:45:50|18577.76|18577.76|18577.96|18577.96|18577.96|18577.96|18577.76|18577.76|0
1620830760000|2021-05-12 14:46:00|18577.06|18577.06|18568.59|18568.59|18577.06|18577.06|18568.59|18568.59|0
1620830770000|2021-05-12 14:46:10|18570.01|18570.01|18567.22|18567.22|18570.01|18570.01|18567.22|18567.22|0
1620830780000|2021-05-12 14:46:20|18569.03|18569.03|18569.03|18569.03|18569.03|18569.03|18569.03|18569.03|0
1620830790000|2021-05-12 14:46:30|18568.22|18568.22|18567.32|18567.32|18568.22|18568.22|18567.32|18567.32|0
1620830800000|2021-05-12 14:46:40|18566.8|18566.8|18565.9|18565.9|18566.8|18566.8|18565.9|18565.9|0
1620830810000|2021-05-12 14:46:50|18565.09|18565.09|18565.09|18565.09|18565.09|18565.09|18565.09|18565.09|0
1620830860000|2021-05-12 14:47:40|18563.99|18563.99|18564.28|18564.28|18565.69|18565.69|18563.99|18563.99|0
1620830870000|2021-05-12 14:47:50|18564.79|18564.79|18563.68|18563.68|18564.79|18564.79|18563.68|18563.68|0
1620830880000|2021-05-12 14:48:00|18565.49|18565.49|18566.39|18566.39|18566.39|18566.39|18565.49|18565.49|0
1620830890000|2021-05-12 14:48:10|18566.88|18566.88|18566.88|18566.88|18566.88|18566.88|18566.88|18566.88|0
1620830900000|2021-05-12 14:48:20|18567.1|18567.1|18567.1|18567.1|18567.1|18567.1|18567.1|18567.1|0
1620830910000|2021-05-12 14:48:30|18566.59|18566.59|18566.98|18566.98|18566.98|18566.98|18566.08|18566.08|0
1620830930000|2021-05-12 14:48:50|18566.78|18566.78|18566.57|18566.57|18566.78|18566.78|18566.57|18566.57|0
1620830940000|2021-05-12 14:49:00|18564.77|18564.77|18559.02|18559.02|18564.77|18564.77|18559.02|18559.02|0
1620830950000|2021-05-12 14:49:10|18558.82|18558.82|18556.52|18556.52|18558.82|18558.82|18556.52|18556.52|0
1620830960000|2021-05-12 14:49:20|18556.01|18556.01|18555|18555|18556.01|18556.01|18555|18555|0
1620830970000|2021-05-12 14:49:30|18551.59|18551.59|18545.99|18545.99|18551.59|18551.59|18545.99|18545.99|0
1620831000000|2021-05-12 14:50:00|18540.33|18540.33|18541.94|18541.94|18541.94|18541.94|18534.19|18534.19|0
1620831010000|2021-05-12 14:50:10|18543.48|18543.48|18544.8|18544.8|18545.6|18545.6|18543.48|18543.48|0
1620831020000|2021-05-12 14:50:20|18543.99|18543.99|18543.99|18543.99|18543.99|18543.99|18543.99|18543.99|0
1620831030000|2021-05-12 14:50:30|18544.4|18544.4|18544.6|18544.6|18544.6|18544.6|18544.4|18544.4|0
1620831050000|2021-05-12 14:50:50|18544.09|18544.09|18543.7|18543.7|18544.09|18544.09|18543.7|18543.7|0
1620831060000|2021-05-12 14:51:00|18543.15|18543.15|18542.6|18542.6|18543.15|18543.15|18542.6|18542.6|0
1620831070000|2021-05-12 14:51:10|18544.01|18544.01|18544.01|18544.01|18544.01|18544.01|18544.01|18544.01|0
1620831090000|2021-05-12 14:51:30|18545.16|18545.16|18545.16|18545.16|18545.16|18545.16|18545.16|18545.16|0
1620831110000|2021-05-12 14:51:50|18545.65|18545.65|18544.24|18544.24|18545.65|18545.65|18544.24|18544.24|0
1620831120000|2021-05-12 14:52:00|18545.14|18545.14|18545.04|18545.04|18545.14|18545.14|18544.24|18544.24|0
1620831130000|2021-05-12 14:52:10|18546.14|18546.14|18546.14|18546.14|18546.14|18546.14|18546.14|18546.14|0
1620831140000|2021-05-12 14:52:20|18547.05|18547.05|18547.05|18547.05|18547.05|18547.05|18547.05|18547.05|0
1620831150000|2021-05-12 14:52:30|18545.12|18545.12|18542|18542|18545.12|18545.12|18542|18542|0
1620831160000|2021-05-12 14:52:40|18541.19|18541.19|18541.19|18541.19|18541.19|18541.19|18541.19|18541.19|0
1620831170000|2021-05-12 14:52:50|18542.6|18542.6|18539.48|18539.48|18542.6|18542.6|18539.48|18539.48|0
1620831180000|2021-05-12 14:53:00|18538.93|18538.93|18538.93|18538.93|18538.93|18538.93|18538.93|18538.93|0
1620831190000|2021-05-12 14:53:10|18538.13|18538.13|18537.15|18537.15|18538.13|18538.13|18537.15|18537.15|0
1620831200000|2021-05-12 14:53:20|18537.64|18537.64|18543.23|18543.23|18543.23|18543.23|18537.64|18537.64|0
1620831210000|2021-05-12 14:53:30|18542.74|18542.74|18542.74|18542.74|18542.74|18542.74|18542.74|18542.74|0
1620831220000|2021-05-12 14:53:40|18544.35|18544.35|18544.35|18544.35|18544.35|18544.35|18544.35|18544.35|0
1620831250000|2021-05-12 14:54:10|18544.86|18544.86|18544.31|18544.31|18544.86|18544.86|18544.31|18544.31|0
1620831260000|2021-05-12 14:54:20|18544.82|18544.82|18544.82|18544.82|18544.82|18544.82|18544.82|18544.82|0
1620831270000|2021-05-12 14:54:30|18544.31|18544.31|18545.24|18545.24|18546.14|18546.14|18544.31|18544.31|0
1620831280000|2021-05-12 14:54:40|18543.82|18543.82|18540.42|18540.42|18543.82|18543.82|18540.42|18540.42|0
1620831300000|2021-05-12 14:55:00|18538|18538|18537.51|18537.51|18538|18538|18537.51|18537.51|0
1620831310000|2021-05-12 14:55:10|18538|18538|18538|18538|18538|18538|18538|18538|0
1620831320000|2021-05-12 14:55:20|18539.42|18539.42|18539.42|18539.42|18539.42|18539.42|18539.42|18539.42|0
1620831330000|2021-05-12 14:55:30|18538.87|18538.87|18538.87|18538.87|18538.87|18538.87|18538.87|18538.87|0
1620831340000|2021-05-12 14:55:40|18538.06|18538.06|18538.06|18538.06|18538.06|18538.06|18538.06|18538.06|0
1620831350000|2021-05-12 14:55:50|18538.28|18538.28|18538.06|18538.06|18538.28|18538.28|18538.06|18538.06|0
1620831360000|2021-05-12 14:56:00|18536.65|18536.65|18533.32|18533.32|18537.04|18537.04|18532.42|18532.42|0
1620831370000|2021-05-12 14:56:10|18533.12|18533.12|18532.98|18532.98|18533.53|18533.53|18532.98|18532.98|0
1620831380000|2021-05-12 14:56:20|18532.07|18532.07|18532.07|18532.07|18532.07|18532.07|18532.07|18532.07|0
1620831390000|2021-05-12 14:56:30|18531.27|18531.27|18531.82|18531.82|18531.82|18531.82|18531.27|18531.27|0
1620831400000|2021-05-12 14:56:40|18532.97|18532.97|18535.23|18535.23|18535.23|18535.23|18532.97|18532.97|0
1620831410000|2021-05-12 14:56:50|18535.74|18535.74|18537.15|18537.15|18537.15|18537.15|18535.74|18535.74|0
1620831420000|2021-05-12 14:57:00|18538.06|18538.06|18538.87|18538.87|18538.87|18538.87|18538.06|18538.06|0
1620831440000|2021-05-12 14:57:20|18537.06|18537.06|18537.06|18537.06|18537.06|18537.06|18537.06|18537.06|0
1620831460000|2021-05-12 14:57:40|18538.48|18538.48|18538.48|18538.48|18538.48|18538.48|18538.48|18538.48|0
1620831490000|2021-05-12 14:58:10|18539.5|18539.5|18541.43|18541.43|18541.43|18541.43|18539.5|18539.5|0
1620831510000|2021-05-12 14:58:30|18541.23|18541.23|18541.23|18541.23|18541.23|18541.23|18541.23|18541.23|0
1620831520000|2021-05-12 14:58:40|18535.67|18535.67|18535.67|18535.67|18535.67|18535.67|18535.67|18535.67|0
1620831550000|2021-05-12 14:59:10|18536.69|18536.69|18536.69|18536.69|18536.69|18536.69|18536.69|18536.69|0
1620831570000|2021-05-12 14:59:30|18537.84|18537.84|18537.79|18537.79|18537.84|18537.84|18536.18|18536.18|0
1620831590000|2021-05-12 14:59:50|18539.2|18539.2|18539.2|18539.2|18539.2|18539.2|18539.2|18539.2|0
1620831600000|2021-05-12 15:00:00|18541.01|18541.01|18538.14|18538.14|18541.01|18541.01|18538.14|18538.14|0
1620831610000|2021-05-12 15:00:10|18539.04|18539.04|18539.56|18539.56|18539.56|18539.56|18539.04|18539.04|0
1620831620000|2021-05-12 15:00:20|18542.62|18542.62|18544.78|18544.78|18544.78|18544.78|18542.62|18542.62|0
1620831650000|2021-05-12 15:00:50|18545.93|18545.93|18545.38|18545.38|18545.93|18545.93|18545.38|18545.38|0
1620831660000|2021-05-12 15:01:00|18546.29|18546.29|18548.26|18548.26|18548.26|18548.26|18546.29|18546.29|0
1620831670000|2021-05-12 15:01:10|18546.65|18546.65|18545.85|18545.85|18546.65|18546.65|18545.85|18545.85|0
1620831690000|2021-05-12 15:01:30|18546.65|18546.65|18547.46|18547.46|18547.46|18547.46|18546.65|18546.65|0
1620831700000|2021-05-12 15:01:40|18548.71|18548.71|18550.13|18550.13|18550.13|18550.13|18548.71|18548.71|0
1620831710000|2021-05-12 15:01:50|18550.33|18550.33|18550.53|18550.53|18550.53|18550.53|18550.33|18550.33|0
1620831720000|2021-05-12 15:02:00|18551.68|18551.68|18553.1|18553.1|18553.1|18553.1|18551.68|18551.68|0
1620831730000|2021-05-12 15:02:10|18554.51|18554.51|18557.73|18557.73|18557.73|18557.73|18554.51|18554.51|0
1620831780000|2021-05-12 15:03:00|18558.75|18558.75|18559.27|18559.27|18559.27|18559.27|18558.75|18558.75|0
1620831790000|2021-05-12 15:03:10|18560.17|18560.17|18560.17|18560.17|18560.17|18560.17|18560.17|18560.17|0
1620831810000|2021-05-12 15:03:30|18559.76|18559.76|18560.28|18560.28|18560.28|18560.28|18559.76|18559.76|0
1620831820000|2021-05-12 15:03:40|18560.48|18560.48|18560.68|18560.68|18560.68|18560.68|18560.48|18560.48|0
1620831830000|2021-05-12 15:03:50|18561.58|18561.58|18560.68|18560.68|18561.58|18561.58|18560.68|18560.68|0
1620831840000|2021-05-12 15:04:00|18560.17|18560.17|18560.48|18560.48|18560.48|18560.48|18559.06|18559.06|0
1620831850000|2021-05-12 15:04:10|18561.38|18561.38|18561.38|18561.38|18561.38|18561.38|18561.38|18561.38|0
1620831860000|2021-05-12 15:04:20|18561.89|18561.89|18561.89|18561.89|18561.89|18561.89|18561.89|18561.89|0
1620831880000|2021-05-12 15:04:40|18563.7|18563.7|18562.79|18562.79|18563.7|18563.7|18562.79|18562.79|0
1620831900000|2021-05-12 15:05:00|18561.99|18561.99|18560.84|18560.84|18561.99|18561.99|18559.94|18559.94|0
1620831910000|2021-05-12 15:05:10|18561.04|18561.04|18561.04|18561.04|18561.04|18561.04|18561.04|18561.04|0
1620831920000|2021-05-12 15:05:20|18560.55|18560.55|18561.36|18561.36|18561.36|18561.36|18560.55|18560.55|0
1620831930000|2021-05-12 15:05:30|18561.14|18561.14|18561.14|18561.14|18561.14|18561.14|18561.14|18561.14|0
1620831950000|2021-05-12 15:05:50|18559.99|18559.99|18558.68|18558.68|18559.99|18559.99|18558.68|18558.68|0
1620831960000|2021-05-12 15:06:00|18558.17|18558.17|18557.92|18557.92|18558.17|18558.17|18557.02|18557.02|0
1620831970000|2021-05-12 15:06:10|18557.02|18557.02|18557.92|18557.92|18557.92|18557.92|18557.02|18557.02|0
1620831990000|2021-05-12 15:06:30|18558.47|18558.47|18559.94|18559.94|18559.94|18559.94|18558.47|18558.47|0
1620832000000|2021-05-12 15:06:40|18559.13|18559.13|18557.72|18557.72|18559.13|18559.13|18557.72|18557.72|0
1620832010000|2021-05-12 15:06:50|18558.52|18558.52|18560.25|18560.25|18560.25|18560.25|18558.52|18558.52|0
1620832020000|2021-05-12 15:07:00|18560.8|18560.8|18560.8|18560.8|18560.8|18560.8|18560.8|18560.8|0
1620832040000|2021-05-12 15:07:20|18560.29|18560.29|18561.19|18561.19|18561.19|18561.19|18560.29|18560.29|0
1620832050000|2021-05-12 15:07:30|18563.49|18563.49|18562.98|18562.98|18563.49|18563.49|18562.08|18562.08|0
1620832060000|2021-05-12 15:07:40|18561.57|18561.57|18560.15|18560.15|18561.57|18561.57|18558.74|18558.74|0
1620832070000|2021-05-12 15:07:50|18558.35|18558.35|18554.88|18554.88|18561.06|18561.06|18554.88|18554.88|0
1620832080000|2021-05-12 15:08:00|18554.37|18554.37|18554.37|18554.37|18554.37|18554.37|18554.37|18554.37|0
1620832130000|2021-05-12 15:08:50|18554.17|18554.17|18554.17|18554.17|18554.17|18554.17|18554.17|18554.17|0
1620832160000|2021-05-12 15:09:20|18555.07|18555.07|18557.86|18557.86|18557.86|18557.86|18555.07|18555.07|0
1620832170000|2021-05-12 15:09:30|18559.27|18559.27|18559.88|18559.88|18560.68|18560.68|18559.27|18559.27|0
1620832200000|2021-05-12 15:10:00|18558.56|18558.56|18556.76|18556.76|18558.56|18558.56|18556.76|18556.76|0
1620832210000|2021-05-12 15:10:10|18557.66|18557.66|18557.66|18557.66|18557.66|18557.66|18557.66|18557.66|0
1620832220000|2021-05-12 15:10:20|18557.46|18557.46|18557.46|18557.46|18557.46|18557.46|18557.46|18557.46|0
1620832230000|2021-05-12 15:10:30|18556.04|18556.04|18556.04|18556.04|18556.04|18556.04|18556.04|18556.04|0
1620832250000|2021-05-12 15:10:50|18555.84|18555.84|18554.88|18554.88|18555.84|18555.84|18554.88|18554.88|0
1620832260000|2021-05-12 15:11:00|18553.98|18553.98|18543.37|18543.37|18553.98|18553.98|18543.37|18543.37|0
1620832270000|2021-05-12 15:11:10|18544.79|18544.79|18540.45|18540.45|18544.79|18544.79|18540.25|18540.25|0
1620832280000|2021-05-12 15:11:20|18539.35|18539.35|18538.8|18538.8|18539.35|18539.35|18538.8|18538.8|0
1620832290000|2021-05-12 15:11:30|18539.29|18539.29|18535.03|18535.03|18539.29|18539.29|18535.03|18535.03|0
1620832300000|2021-05-12 15:11:40|18533.88|18533.88|18532.73|18532.73|18533.88|18533.88|18532.73|18532.73|0
1620832310000|2021-05-12 15:11:50|18531.93|18531.93|18531.93|18531.93|18531.93|18531.93|18531.93|18531.93|0
1620832320000|2021-05-12 15:12:00|18532.91|18532.91|18525.61|18525.61|18532.91|18532.91|18525.61|18525.61|0
1620832340000|2021-05-12 15:12:20|18529.25|18529.25|18529.25|18529.25|18529.25|18529.25|18529.25|18529.25|0
1620832350000|2021-05-12 15:12:30|18530.79|18530.79|18536.41|18536.41|18536.41|18536.41|18530.79|18530.79|0
1620832360000|2021-05-12 15:12:40|18535.43|18535.43|18535.63|18535.63|18535.63|18535.63|18535.43|18535.43|0
1620832370000|2021-05-12 15:12:50|18537.05|18537.05|18536.85|18536.85|18537.05|18537.05|18536.85|18536.85|0
1620832390000|2021-05-12 15:13:10|18536.41|18536.41|18535.25|18535.25|18536.41|18536.41|18535.25|18535.25|0
1620832400000|2021-05-12 15:13:20|18533.29|18533.29|18531.49|18531.49|18533.8|18533.8|18531.49|18531.49|0
1620832420000|2021-05-12 15:13:40|18532.64|18532.64|18532.64|18532.64|18532.64|18532.64|18532.64|18532.64|0
1620832440000|2021-05-12 15:14:00|18532.18|18532.18|18531.63|18531.63|18532.18|18532.18|18531.63|18531.63|0
1620832460000|2021-05-12 15:14:20|18530.73|18530.73|18530.18|18530.18|18530.73|18530.73|18530.18|18530.18|0
1620832470000|2021-05-12 15:14:30|18529.96|18529.96|18529.96|18529.96|18529.96|18529.96|18529.96|18529.96|0
1620832490000|2021-05-12 15:14:50|18529.45|18529.45|18529.45|18529.45|18529.45|18529.45|18529.45|18529.45|0
1620832500000|2021-05-12 15:15:00|18529.94|18529.94|18531.06|18531.06|18531.06|18531.06|18529.45|18529.45|0
1620832520000|2021-05-12 15:15:20|18530.16|18530.16|18530.31|18530.31|18531.06|18531.06|18530.16|18530.16|0
1620832530000|2021-05-12 15:15:30|18530.51|18530.51|18530.51|18530.51|18530.51|18530.51|18530.51|18530.51|0
1620832540000|2021-05-12 15:15:40|18531.92|18531.92|18530.9|18530.9|18531.92|18531.92|18530.9|18530.9|0
1620832550000|2021-05-12 15:15:50|18530.7|18530.7|18530.15|18530.15|18530.7|18530.7|18530.15|18530.15|0
1620832560000|2021-05-12 15:16:00|18527.93|18527.93|18524.9|18524.9|18527.93|18527.93|18524.9|18524.9|0
1620832570000|2021-05-12 15:16:10|18524.39|18524.39|18520.86|18520.86|18524.39|18524.39|18520.86|18520.86|0
1620832590000|2021-05-12 15:16:30|18520.31|18520.31|18518.06|18518.06|18520.31|18520.31|18518.06|18518.06|0
1620832600000|2021-05-12 15:16:40|18516.91|18516.91|18515.27|18515.27|18516.91|18516.91|18515.27|18515.27|0
1620832610000|2021-05-12 15:16:50|18514.36|18514.36|18512.7|18512.7|18514.36|18514.36|18512.7|18512.7|0
1620832620000|2021-05-12 15:17:00|18511.28|18511.28|18511.63|18511.63|18511.63|18511.63|18510.48|18510.48|0
1620832630000|2021-05-12 15:17:10|18510.72|18510.72|18509.98|18509.98|18510.72|18510.72|18509.57|18509.57|0
1620832640000|2021-05-12 15:17:20|18511.78|18511.78|18513.32|18513.32|18514.22|18514.22|18511.78|18511.78|0
1620832650000|2021-05-12 15:17:30|18512.77|18512.77|18513.32|18513.32|18513.32|18513.32|18512.77|18512.77|0
1620832660000|2021-05-12 15:17:40|18512.83|18512.83|18512.83|18512.83|18512.83|18512.83|18512.83|18512.83|0
1620832670000|2021-05-12 15:17:50|18512.02|18512.02|18512.02|18512.02|18512.02|18512.02|18512.02|18512.02|0
1620832680000|2021-05-12 15:18:00|18513.12|18513.12|18511.42|18511.42|18513.12|18513.12|18511.42|18511.42|0
1620832690000|2021-05-12 15:18:10|18513.03|18513.03|18512.22|18512.22|18513.83|18513.83|18512.22|18512.22|0
1620832700000|2021-05-12 15:18:20|18511.32|18511.32|18515.32|18515.32|18515.32|18515.32|18510.4|18510.4|0
1620832710000|2021-05-12 15:18:30|18514.88|18514.88|18515.08|18515.08|18515.08|18515.08|18514.88|18514.88|0
1620832720000|2021-05-12 15:18:40|18515.52|18515.52|18516.03|18516.03|18516.03|18516.03|18515.52|18515.52|0
1620832730000|2021-05-12 15:18:50|18517.18|18517.18|18519.1|18519.1|18519.1|18519.1|18517.18|18517.18|0
1620832740000|2021-05-12 15:19:00|18519.62|18519.62|18521.61|18521.61|18521.61|18521.61|18519.62|18519.62|0
1620832750000|2021-05-12 15:19:10|18522.76|18522.76|18522.27|18522.27|18522.76|18522.76|18522.27|18522.27|0
1620832760000|2021-05-12 15:19:20|18521.46|18521.46|18523.17|18523.17|18523.17|18523.17|18521.46|18521.46|0
1620832770000|2021-05-12 15:19:30|18523.72|18523.72|18523.72|18523.72|18523.72|18523.72|18523.72|18523.72|0
1620832800000|2021-05-12 15:20:00|18525.13|18525.13|18526.98|18526.98|18526.98|18526.98|18525.13|18525.13|0
1620832810000|2021-05-12 15:20:10|18527.2|18527.2|18527.71|18527.71|18527.71|18527.71|18527.2|18527.2|0
1620832820000|2021-05-12 15:20:20|18528.52|18528.52|18529.32|18529.32|18529.32|18529.32|18528.52|18528.52|0
1620832830000|2021-05-12 15:20:30|18530.42|18530.42|18530.42|18530.42|18530.42|18530.42|18530.42|18530.42|0
1620832840000|2021-05-12 15:20:40|18529.93|18529.93|18529.44|18529.44|18529.93|18529.93|18529.44|18529.44|0
1620832850000|2021-05-12 15:20:50|18528.03|18528.03|18529.91|18529.91|18529.91|18529.91|18528.03|18528.03|0
1620832860000|2021-05-12 15:21:00|18529.01|18529.01|18528.46|18528.46|18529.01|18529.01|18528.46|18528.46|0
1620832870000|2021-05-12 15:21:10|18527.91|18527.91|18528.46|18528.46|18528.46|18528.46|18527.91|18527.91|0
1620832880000|2021-05-12 15:21:20|18527.97|18527.97|18529.87|18529.87|18529.87|18529.87|18527.97|18527.97|0
1620832890000|2021-05-12 15:21:30|18528.72|18528.72|18528.72|18528.72|18528.72|18528.72|18528.17|18528.17|0
1620832900000|2021-05-12 15:21:40|18527.57|18527.57|18527.02|18527.02|18527.57|18527.57|18527.02|18527.02|0
1620832910000|2021-05-12 15:21:50|18527.83|18527.83|18530.68|18530.68|18530.68|18530.68|18527.83|18527.83|0
1620832930000|2021-05-12 15:22:10|18529.26|18529.26|18529.26|18529.26|18529.26|18529.26|18529.26|18529.26|0
1620832940000|2021-05-12 15:22:20|18528.46|18528.46|18526.5|18526.5|18528.46|18528.46|18526.5|18526.5|0
1620832950000|2021-05-12 15:22:30|18525.7|18525.7|18526.13|18526.13|18526.13|18526.13|18525.15|18525.15|0
1620832980000|2021-05-12 15:23:00|18527.03|18527.03|18528.74|18528.74|18529.64|18529.64|18527.03|18527.03|0
1620832990000|2021-05-12 15:23:10|18529.54|18529.54|18530.09|18530.09|18530.09|18530.09|18529.19|18529.19|0
1620833000000|2021-05-12 15:23:20|18529.89|18529.89|18527.58|18527.58|18529.89|18529.89|18527.58|18527.58|0
1620833010000|2021-05-12 15:23:30|18526.67|18526.67|18526.67|18526.67|18526.67|18526.67|18526.67|18526.67|0
1620833020000|2021-05-12 15:23:40|18526.18|18526.18|18525.78|18525.78|18526.67|18526.67|18525.78|18525.78|0
1620833040000|2021-05-12 15:24:00|18525.57|18525.57|18523.49|18523.49|18526.27|18526.27|18522.08|18522.08|0
1620833050000|2021-05-12 15:24:10|18524.96|18524.96|18524.47|18524.47|18524.96|18524.96|18524.47|18524.47|0
1620833060000|2021-05-12 15:24:20|18524.27|18524.27|18524.27|18524.27|18524.27|18524.27|18524.27|18524.27|0
1620833070000|2021-05-12 15:24:30|18525.17|18525.17|18523.46|18523.46|18526.58|18526.58|18523.46|18523.46|0
1620833080000|2021-05-12 15:24:40|18524.36|18524.36|18524.36|18524.36|18525.78|18525.78|18524.36|18524.36|0
1620833090000|2021-05-12 15:24:50|18523.81|18523.81|18524.36|18524.36|18524.36|18524.36|18523.81|18523.81|0
1620833100000|2021-05-12 15:25:00|18522.95|18522.95|18521.8|18521.8|18522.95|18522.95|18520.65|18520.65|0
1620833110000|2021-05-12 15:25:10|18520.9|18520.9|18516.52|18516.52|18520.9|18520.9|18516.52|18516.52|0
1620833120000|2021-05-12 15:25:20|18517.01|18517.01|18515.78|18515.78|18517.91|18517.91|18515.78|18515.78|0
1620833130000|2021-05-12 15:25:30|18514.88|18514.88|18509.4|18509.4|18514.88|18514.88|18509.4|18509.4|0
1620833150000|2021-05-12 15:25:50|18511.21|18511.21|18510.04|18510.04|18512.36|18512.36|18508.72|18508.72|0
1620833160000|2021-05-12 15:26:00|18511.85|18511.85|18513.68|18513.68|18513.68|18513.68|18511.85|18511.85|0
1620833170000|2021-05-12 15:26:10|18511.36|18511.36|18509.75|18509.75|18511.36|18511.36|18509.75|18509.75|0
1620833180000|2021-05-12 15:26:20|18509.95|18509.95|18509.95|18509.95|18509.95|18509.95|18509.95|18509.95|0
1620833190000|2021-05-12 15:26:30|18510.76|18510.76|18510.76|18510.76|18510.76|18510.76|18510.76|18510.76|0
1620833200000|2021-05-12 15:26:40|18512.17|18512.17|18513.59|18513.59|18513.59|18513.59|18512.17|18512.17|0
1620833220000|2021-05-12 15:27:00|18512.92|18512.92|18509.29|18509.29|18512.92|18512.92|18509.29|18509.29|0
1620833230000|2021-05-12 15:27:10|18510.7|18510.7|18510.7|18510.7|18510.7|18510.7|18510.7|18510.7|0
1620833240000|2021-05-12 15:27:20|18511.22|18511.22|18512.83|18512.83|18512.83|18512.83|18511.22|18511.22|0
1620833250000|2021-05-12 15:27:30|18512.34|18512.34|18511.36|18511.36|18512.34|18512.34|18508.91|18508.91|0
1620833260000|2021-05-12 15:27:40|18511.58|18511.58|18515.76|18515.76|18515.76|18515.76|18511.58|18511.58|0
1620833270000|2021-05-12 15:27:50|18513.45|18513.45|18519.77|18519.77|18519.77|18519.77|18513.45|18513.45|0
1620833280000|2021-05-12 15:28:00|18519.97|18519.97|18519.97|18519.97|18519.97|18519.97|18519.97|18519.97|0
1620833290000|2021-05-12 15:28:10|18521.78|18521.78|18521.78|18521.78|18521.78|18521.78|18521.78|18521.78|0
1620833300000|2021-05-12 15:28:20|18521.56|18521.56|18524.07|18524.07|18524.07|18524.07|18521.56|18521.56|0
1620833310000|2021-05-12 15:28:30|18524.27|18524.27|18525.42|18525.42|18525.42|18525.42|18524.27|18524.27|0
1620833320000|2021-05-12 15:28:40|18525.86|18525.86|18526.77|18526.77|18526.77|18526.77|18525.86|18525.86|0
1620833330000|2021-05-12 15:28:50|18528.57|18528.57|18525.42|18525.42|18528.57|18528.57|18525.42|18525.42|0
1620833340000|2021-05-12 15:29:00|18525.97|18525.97|18520.13|18520.13|18525.97|18525.97|18520.13|18520.13|0
1620833350000|2021-05-12 15:29:10|18519.91|18519.91|18518.99|18518.99|18520.4|18520.4|18518.99|18518.99|0
1620833360000|2021-05-12 15:29:20|18518.08|18518.08|18517.18|18517.18|18518.08|18518.08|18517.18|18517.18|0
1620833370000|2021-05-12 15:29:30|18518.08|18518.08|18511.51|18511.51|18518.08|18518.08|18509.5|18509.5|0
1620833380000|2021-05-12 15:29:40|18512|18512|18512.2|18512.2|18512.2|18512.2|18512|18512|0
1620833390000|2021-05-12 15:29:50|18511.71|18511.71|18515.68|18515.68|18515.68|18515.68|18511.27|18511.27|0
1620890100000|2021-05-13 07:15:00|18210.87|18210.87|18188.72|18188.72|18210.87|18210.87|18186.77|18186.77|0
1620890120000|2021-05-13 07:15:20|18189.24|18189.24|18192.78|18192.78|18193.29|18193.29|18189.24|18189.24|0
1620890140000|2021-05-13 07:15:40|18193.76|18193.76|18191.8|18191.8|18193.76|18193.76|18191.8|18191.8|0
1620890150000|2021-05-13 07:15:50|18194.85|18194.85|18177.96|18177.96|18194.85|18194.85|18177.96|18177.96|0
1620890170000|2021-05-13 07:16:10|18179.49|18179.49|18179.49|18179.49|18179.49|18179.49|18179.49|18179.49|0
1620890180000|2021-05-13 07:16:20|18180.47|18180.47|18180.47|18180.47|18180.47|18180.47|18180.47|18180.47|0
1620890190000|2021-05-13 07:16:30|18179|18179|18183.89|18183.89|18188.15|18188.15|18179|18179|0
1620890210000|2021-05-13 07:16:50|18185.51|18185.51|18185.51|18185.51|18185.51|18185.51|18185.51|18185.51|0
1620890220000|2021-05-13 07:17:00|18187.12|18187.12|18188.13|18188.13|18189.51|18189.51|18187.12|18187.12|0
1620890230000|2021-05-13 07:17:10|18189.03|18189.03|18191.65|18191.65|18191.65|18191.65|18189.03|18189.03|0
1620890240000|2021-05-13 07:17:20|18196.48|18196.48|18204.73|18204.73|18204.73|18204.73|18196.48|18196.48|0
1620890250000|2021-05-13 07:17:30|18203.34|18203.34|18206.05|18206.05|18206.05|18206.05|18203.34|18203.34|0
1620890260000|2021-05-13 07:17:40|18206.54|18206.54|18206.54|18206.54|18206.54|18206.54|18206.54|18206.54|0
1620890280000|2021-05-13 07:18:00|18206.03|18206.03|18208.53|18208.53|18210.35|18210.35|18206.03|18206.03|0
1620890290000|2021-05-13 07:18:10|18207.72|18207.72|18204.45|18204.45|18207.72|18207.72|18204.45|18204.45|0
1620890300000|2021-05-13 07:18:20|18204.93|18204.93|18207.3|18207.3|18207.3|18207.3|18203.05|18203.05|0
1620890310000|2021-05-13 07:18:30|18206.49|18206.49|18204.15|18204.15|18206.49|18206.49|18204.15|18204.15|0
1620890320000|2021-05-13 07:18:40|18203.66|18203.66|18203.66|18203.66|18203.66|18203.66|18203.66|18203.66|0
1620890330000|2021-05-13 07:18:50|18201.85|18201.85|18201.85|18201.85|18201.85|18201.85|18201.85|18201.85|0
1620890340000|2021-05-13 07:19:00|18202.34|18202.34|18201.9|18201.9|18202.34|18202.34|18201.9|18201.9|0
1620890350000|2021-05-13 07:19:10|18204.66|18204.66|18206.13|18206.13|18206.13|18206.13|18204.66|18204.66|0
1620890360000|2021-05-13 07:19:20|18204.08|18204.08|18204.08|18204.08|18204.08|18204.08|18204.08|18204.08|0
1620890370000|2021-05-13 07:19:30|18200.4|18200.4|18200.4|18200.4|18200.4|18200.4|18200.4|18200.4|0
1620890390000|2021-05-13 07:19:50|18201.3|18201.3|18202.92|18202.92|18202.92|18202.92|18201.3|18201.3|0
1620890400000|2021-05-13 07:20:00|18199.7|18199.7|18197.9|18197.9|18199.7|18199.7|18197.9|18197.9|0
1620890410000|2021-05-13 07:20:10|18197.41|18197.41|18197.41|18197.41|18197.41|18197.41|18197.41|18197.41|0
1620890420000|2021-05-13 07:20:20|18194.45|18194.45|18198.74|18198.74|18198.74|18198.74|18194.45|18194.45|0
1620890430000|2021-05-13 07:20:30|18199.25|18199.25|18199.25|18199.25|18199.25|18199.25|18199.25|18199.25|0
1620890440000|2021-05-13 07:20:40|18196.43|18196.43|18196.43|18196.43|18196.43|18196.43|18196.43|18196.43|0
1620890450000|2021-05-13 07:20:50|18194.82|18194.82|18194.82|18194.82|18194.82|18194.82|18194.82|18194.82|0
1620890460000|2021-05-13 07:21:00|18193.92|18193.92|18190.54|18190.54|18193.92|18193.92|18190.54|18190.54|0
1620890470000|2021-05-13 07:21:10|18186.3|18186.3|18183.68|18183.68|18186.3|18186.3|18183.68|18183.68|0
1620890490000|2021-05-13 07:21:30|18185.49|18185.49|18185.49|18185.49|18185.49|18185.49|18185.49|18185.49|0
1620890500000|2021-05-13 07:21:40|18187.79|18187.79|18187.79|18187.79|18187.79|18187.79|18187.79|18187.79|0
1620890510000|2021-05-13 07:21:50|18188.77|18188.77|18187.38|18187.38|18188.77|18188.77|18187.3|18187.3|0
1620890520000|2021-05-13 07:22:00|18188.19|18188.19|18187.48|18187.48|18189.09|18189.09|18187.48|18187.48|0
1620890530000|2021-05-13 07:22:10|18183.87|18183.87|18183.87|18183.87|18183.87|18183.87|18183.87|18183.87|0
1620890540000|2021-05-13 07:22:20|18182.84|18182.84|18181.94|18181.94|18182.84|18182.84|18181.94|18181.94|0
1620890550000|2021-05-13 07:22:30|18182.84|18182.84|18182.84|18182.84|18182.84|18182.84|18182.84|18182.84|0
1620890570000|2021-05-13 07:22:50|18180.88|18180.88|18178.47|18178.47|18180.88|18180.88|18178.47|18178.47|0
1620890590000|2021-05-13 07:23:10|18177.92|18177.92|18177.92|18177.92|18177.92|18177.92|18177.92|18177.92|0
1620890600000|2021-05-13 07:23:20|18177.01|18177.01|18179.84|18179.84|18179.84|18179.84|18177.01|18177.01|0
1620890610000|2021-05-13 07:23:30|18178.96|18178.96|18178.96|18178.96|18178.96|18178.96|18178.96|18178.96|0
1620890620000|2021-05-13 07:23:40|18179.18|18179.18|18169.15|18169.15|18180.28|18180.28|18169.15|18169.15|0
1620890630000|2021-05-13 07:23:50|18170.03|18170.03|18170.91|18170.91|18170.91|18170.91|18170.03|18170.03|0
1620890640000|2021-05-13 07:24:00|18173.74|18173.74|18174.23|18174.23|18174.23|18174.23|18173.74|18173.74|0
1620890650000|2021-05-13 07:24:10|18173.33|18173.33|18182.09|18182.09|18182.09|18182.09|18173.33|18173.33|0
1620890660000|2021-05-13 07:24:20|18181.87|18181.87|18181.65|18181.65|18181.87|18181.87|18181.65|18181.65|0
1620890670000|2021-05-13 07:24:30|18181.87|18181.87|18181.87|18181.87|18181.87|18181.87|18181.87|18181.87|0
1620890690000|2021-05-13 07:24:50|18181.65|18181.65|18181.87|18181.87|18181.87|18181.87|18180.99|18180.99|0
1620890700000|2021-05-13 07:25:00|18182.31|18182.31|18180.18|18180.18|18182.53|18182.53|18180.18|18180.18|0
1620890710000|2021-05-13 07:25:10|18176.09|18176.09|18176.09|18176.09|18176.09|18176.09|18176.09|18176.09|0
1620890750000|2021-05-13 07:25:50|18178.14|18178.14|18179.4|18179.4|18179.95|18179.95|18178.14|18178.14|0
1620890760000|2021-05-13 07:26:00|18178.59|18178.59|18178.59|18178.59|18178.59|18178.59|18178.59|18178.59|0
1620890780000|2021-05-13 07:26:20|18182.2|18182.2|18182.7|18182.7|18183.14|18183.14|18181.3|18181.3|0
1620890800000|2021-05-13 07:26:40|18183.36|18183.36|18181.16|18181.16|18183.36|18183.36|18181.16|18181.16|0
1620890820000|2021-05-13 07:27:00|18179.75|18179.75|18179.75|18179.75|18179.75|18179.75|18179.75|18179.75|0
1620890830000|2021-05-13 07:27:10|18180.77|18180.77|18180.77|18180.77|18180.77|18180.77|18180.77|18180.77|0
1620890840000|2021-05-13 07:27:20|18184.84|18184.84|18186.46|18186.46|18186.46|18186.46|18184.84|18184.84|0
1620890850000|2021-05-13 07:27:30|18190.97|18190.97|18190.97|18190.97|18190.97|18190.97|18190.97|18190.97|0
1620890860000|2021-05-13 07:27:40|18191.52|18191.52|18191.69|18191.69|18193.62|18193.62|18191.2|18191.2|0
1620890870000|2021-05-13 07:27:50|18193.3|18193.3|18193.3|18193.3|18193.3|18193.3|18193.3|18193.3|0
1620890880000|2021-05-13 07:28:00|18192.5|18192.5|18192.5|18192.5|18192.5|18192.5|18192.5|18192.5|0
1620890890000|2021-05-13 07:28:10|18191.83|18191.83|18193.3|18193.3|18193.3|18193.3|18191.83|18191.83|0
1620890910000|2021-05-13 07:28:30|18197.55|18197.55|18196|18196|18197.55|18197.55|18196|18196|0
1620890920000|2021-05-13 07:28:40|18194.59|18194.59|18197.42|18197.42|18197.42|18197.42|18194.59|18194.59|0
1620890940000|2021-05-13 07:29:00|18199.22|18199.22|18199.22|18199.22|18199.22|18199.22|18199.22|18199.22|0
1620890950000|2021-05-13 07:29:10|18200.12|18200.12|18199.22|18199.22|18200.12|18200.12|18199.22|18199.22|0
1620890980000|2021-05-13 07:29:40|18197.61|18197.61|18197.61|18197.61|18197.61|18197.61|18197.61|18197.61|0
1620890990000|2021-05-13 07:29:50|18198.42|18198.42|18197.51|18197.51|18198.42|18198.42|18197.51|18197.51|0
1620891000000|2021-05-13 07:30:00|18196.8|18196.8|18184.93|18184.93|18196.8|18196.8|18184.93|18184.93|0
1620891010000|2021-05-13 07:30:10|18185.81|18185.81|18183.16|18183.16|18185.81|18185.81|18182.18|18182.18|0
1620891020000|2021-05-13 07:30:20|18182.06|18182.06|18182.82|18182.82|18184.29|18184.29|18182.06|18182.06|0
1620891030000|2021-05-13 07:30:30|18179.59|18179.59|18175.47|18175.47|18181.01|18181.01|18175.47|18175.47|0
1620891040000|2021-05-13 07:30:40|18173.67|18173.67|18172.73|18172.73|18174.57|18174.57|18172.73|18172.73|0
1620891050000|2021-05-13 07:30:50|18176.41|18176.41|18177.31|18177.31|18177.31|18177.31|18176.41|18176.41|0
1620891060000|2021-05-13 07:31:00|18174.61|18174.61|18176.41|18176.41|18176.41|18176.41|18174.61|18174.61|0
1620891070000|2021-05-13 07:31:10|18177.31|18177.31|18177.86|18177.86|18177.86|18177.86|18177.31|18177.31|0
1620891080000|2021-05-13 07:31:20|18176.21|18176.21|18178.41|18178.41|18178.41|18178.41|18176.21|18176.21|0
1620891110000|2021-05-13 07:31:50|18179.32|18179.32|18179.32|18179.32|18179.32|18179.32|18179.32|18179.32|0
1620891120000|2021-05-13 07:32:00|18182.54|18182.54|18182.54|18182.54|18182.54|18182.54|18182.54|18182.54|0
1620891130000|2021-05-13 07:32:10|18186.78|18186.78|18191.91|18191.91|18191.91|18191.91|18186.78|18186.78|0
1620891160000|2021-05-13 07:32:40|18193.71|18193.71|18193.71|18193.71|18193.71|18193.71|18193.71|18193.71|0
1620891170000|2021-05-13 07:32:50|18196.93|18196.93|18196.93|18196.93|18196.93|18196.93|18196.93|18196.93|0
1620891200000|2021-05-13 07:33:20|18198.55|18198.55|18197.74|18197.74|18198.55|18198.55|18197.74|18197.74|0
1620891210000|2021-05-13 07:33:30|18198.18|18198.18|18205.25|18205.25|18205.25|18205.25|18198.18|18198.18|0
1620891220000|2021-05-13 07:33:40|18205.74|18205.74|18207.58|18207.58|18207.58|18207.58|18205.74|18205.74|0
1620891230000|2021-05-13 07:33:50|18209.23|18209.23|18209.72|18209.72|18209.72|18209.72|18209.23|18209.23|0
1620891240000|2021-05-13 07:34:00|18210.74|18210.74|18216.2|18216.2|18216.2|18216.2|18210.74|18210.74|0
1620891250000|2021-05-13 07:34:10|18216.69|18216.69|18218.95|18218.95|18219.85|18219.85|18216.69|18216.69|0
1620891260000|2021-05-13 07:34:20|18219.85|18219.85|18219.85|18219.85|18219.85|18219.85|18219.85|18219.85|0
1620891270000|2021-05-13 07:34:30|18220.29|18220.29|18220.29|18220.29|18220.29|18220.29|18220.29|18220.29|0
1620891300000|2021-05-13 07:35:00|18219.39|18219.39|18219.39|18219.39|18219.39|18219.39|18219.39|18219.39|0
1620891310000|2021-05-13 07:35:10|18218.78|18218.78|18218.78|18218.78|18218.78|18218.78|18218.78|18218.78|0
1620891340000|2021-05-13 07:35:40|18217.88|18217.88|18217.88|18217.88|18217.88|18217.88|18217.88|18217.88|0
1620891360000|2021-05-13 07:36:00|18218.78|18218.78|18218.78|18218.78|18218.78|18218.78|18218.78|18218.78|0
1620891370000|2021-05-13 07:36:10|18223.62|18223.62|18226.04|18226.04|18226.04|18226.04|18223.62|18223.62|0
1620891390000|2021-05-13 07:36:30|18225.52|18225.52|18221.89|18221.89|18226.33|18226.33|18221.89|18221.89|0
1620891400000|2021-05-13 07:36:40|18221.34|18221.34|18219.92|18219.92|18221.34|18221.34|18219.92|18219.92|0
1620891410000|2021-05-13 07:36:50|18218.51|18218.51|18218.51|18218.51|18218.51|18218.51|18218.51|18218.51|0
1620891420000|2021-05-13 07:37:00|18215.74|18215.74|18213.9|18213.9|18215.74|18215.74|18213.9|18213.9|0
1620891430000|2021-05-13 07:37:10|18213.39|18213.39|18213.39|18213.39|18213.39|18213.39|18213.39|18213.39|0
1620891460000|2021-05-13 07:37:40|18211.63|18211.63|18198.94|18198.94|18211.63|18211.63|18198.94|18198.94|0
1620891480000|2021-05-13 07:38:00|18197.91|18197.91|18198.63|18198.63|18199.14|18199.14|18197.18|18197.18|0
1620891510000|2021-05-13 07:38:30|18195.88|18195.88|18195.88|18195.88|18195.88|18195.88|18195.88|18195.88|0
1620891520000|2021-05-13 07:38:40|18191.64|18191.64|18186.22|18186.22|18191.64|18191.64|18186.22|18186.22|0
1620891530000|2021-05-13 07:38:50|18181.39|18181.39|18177.07|18177.07|18181.39|18181.39|18176.56|18176.56|0
1620891540000|2021-05-13 07:39:00|18176.41|18176.41|18174.62|18174.62|18176.41|18176.41|18173.16|18173.16|0
1620891550000|2021-05-13 07:39:10|18175.53|18175.53|18176.04|18176.04|18176.04|18176.04|18175.53|18175.53|0
1620891560000|2021-05-13 07:39:20|18177.06|18177.06|18177.06|18177.06|18177.06|18177.06|18177.06|18177.06|0
1620891580000|2021-05-13 07:39:40|18178.48|18178.48|18178.48|18178.48|18178.48|18178.48|18178.48|18178.48|0
1620891600000|2021-05-13 07:40:00|18179.16|18179.16|18177.75|18177.75|18179.16|18179.16|18177.75|18177.75|0
1620891620000|2021-05-13 07:40:20|18174.72|18174.72|18168.69|18168.69|18174.72|18174.72|18168.69|18168.69|0
1620891630000|2021-05-13 07:40:30|18168.17|18168.17|18169.2|18169.2|18169.2|18169.2|18168.17|18168.17|0
1620891640000|2021-05-13 07:40:40|18171.04|18171.04|18171.04|18171.04|18171.04|18171.04|18171.04|18171.04|0
1620891660000|2021-05-13 07:41:00|18170.14|18170.14|18170.14|18170.14|18170.14|18170.14|18170.14|18170.14|0
1620891680000|2021-05-13 07:41:20|18171.12|18171.12|18169.24|18169.24|18171.12|18171.12|18169.24|18169.24|0
1620891700000|2021-05-13 07:41:40|18169.04|18169.04|18169.04|18169.04|18169.04|18169.04|18169.04|18169.04|0
1620891720000|2021-05-13 07:42:00|18168.14|18168.14|18164.84|18164.84|18168.14|18168.14|18164.47|18164.47|0
1620891730000|2021-05-13 07:42:10|18163.43|18163.43|18162.53|18162.53|18163.43|18163.43|18162.53|18162.53|0
1620891740000|2021-05-13 07:42:20|18161.72|18161.72|18165.99|18165.99|18165.99|18165.99|18161.01|18161.01|0
1620891750000|2021-05-13 07:42:30|18168.82|18168.82|18169.84|18169.84|18169.84|18169.84|18168.82|18168.82|0
1620891760000|2021-05-13 07:42:40|18170.65|18170.65|18172.42|18172.42|18172.42|18172.42|18169|18169|0
1620891790000|2021-05-13 07:43:10|18175.64|18175.64|18179.25|18179.25|18179.25|18179.25|18175.64|18175.64|0
1620891810000|2021-05-13 07:43:30|18178.74|18178.74|18178.25|18178.25|18178.74|18178.74|18178.25|18178.25|0
1620891820000|2021-05-13 07:43:40|18178.03|18178.03|18178.03|18178.03|18178.03|18178.03|18178.03|18178.03|0
1620891830000|2021-05-13 07:43:50|18176.23|18176.23|18174.1|18174.1|18176.23|18176.23|18174.1|18174.1|0
1620891840000|2021-05-13 07:44:00|18172.69|18172.69|18173.3|18173.3|18173.3|18173.3|18171.81|18171.81|0
1620891860000|2021-05-13 07:44:20|18173.81|18173.81|18173.81|18173.81|18173.81|18173.81|18173.81|18173.81|0
1620891870000|2021-05-13 07:44:30|18173.37|18173.37|18173.37|18173.37|18173.37|18173.37|18173.37|18173.37|0
1620891880000|2021-05-13 07:44:40|18172.86|18172.86|18171.05|18171.05|18172.86|18172.86|18171.05|18171.05|0
1620891890000|2021-05-13 07:44:50|18168.75|18168.75|18168.75|18168.75|18168.75|18168.75|18168.75|18168.75|0
1620891900000|2021-05-13 07:45:00|18167.85|18167.85|18167.85|18167.85|18167.85|18167.85|18167.85|18167.85|0
1620891910000|2021-05-13 07:45:10|18167.5|18167.5|18165.78|18165.78|18167.96|18167.96|18165.78|18165.78|0
1620891920000|2021-05-13 07:45:20|18166.44|18166.44|18165.11|18165.11|18166.44|18166.44|18163.31|18163.31|0
1620891970000|2021-05-13 07:46:10|18166.49|18166.49|18177.16|18177.16|18177.16|18177.16|18166.49|18166.49|0
1620891980000|2021-05-13 07:46:20|18180.46|18180.46|18186.03|18186.03|18186.03|18186.03|18180.46|18180.46|0
1620891990000|2021-05-13 07:46:30|18187.84|18187.84|18188.74|18188.74|18189.64|18189.64|18187.84|18187.84|0
1620892000000|2021-05-13 07:46:40|18189.15|18189.15|18191.26|18191.26|18191.26|18191.26|18189.15|18189.15|0
1620892010000|2021-05-13 07:46:50|18190.77|18190.77|18190.77|18190.77|18190.77|18190.77|18190.77|18190.77|0
1620892020000|2021-05-13 07:47:00|18192.57|18192.57|18192.05|18192.05|18192.57|18192.57|18191.54|18191.54|0
1620892040000|2021-05-13 07:47:20|18191.44|18191.44|18190.93|18190.93|18191.44|18191.44|18190.93|18190.93|0
1620892050000|2021-05-13 07:47:30|18186.81|18186.81|18183.78|18183.78|18186.81|18186.81|18183.78|18183.78|0
1620892060000|2021-05-13 07:47:40|18185.32|18185.32|18185.32|18185.32|18185.32|18185.32|18185.32|18185.32|0
1620892070000|2021-05-13 07:47:50|18183.51|18183.51|18183.51|18183.51|18183.51|18183.51|18183.51|18183.51|0
1620892080000|2021-05-13 07:48:00|18182.49|18182.49|18182.98|18182.98|18182.98|18182.98|18182.49|18182.49|0
1620892090000|2021-05-13 07:48:10|18184.39|18184.39|18184.39|18184.39|18184.39|18184.39|18184.39|18184.39|0
1620892100000|2021-05-13 07:48:20|18181.09|18181.09|18179.71|18179.71|18181.09|18181.09|18179.71|18179.71|0
1620892120000|2021-05-13 07:48:40|18179.1|18179.1|18178.12|18178.12|18179.1|18179.1|18178.12|18178.12|0
1620892130000|2021-05-13 07:48:50|18176.59|18176.59|18177.86|18177.86|18177.86|18177.86|18175.27|18175.27|0
1620892140000|2021-05-13 07:49:00|18178.35|18178.35|18173.97|18173.97|18178.35|18178.35|18173.97|18173.97|0
1620892150000|2021-05-13 07:49:10|18172.95|18172.95|18171.57|18171.57|18172.95|18172.95|18170.76|18170.76|0
1620892170000|2021-05-13 07:49:30|18158.53|18158.53|18161.07|18161.07|18161.56|18161.56|18154.87|18154.87|0
1620892180000|2021-05-13 07:49:40|18160.27|18160.27|18160.27|18160.27|18160.27|18160.27|18160.27|18160.27|0
1620892190000|2021-05-13 07:49:50|18160.47|18160.47|18162.08|18162.08|18162.08|18162.08|18160.47|18160.47|0
1620892200000|2021-05-13 07:50:00|18161.27|18161.27|18161.27|18161.27|18161.27|18161.27|18161.27|18161.27|0
1620892210000|2021-05-13 07:50:10|18161.79|18161.79|18161.79|18161.79|18161.79|18161.79|18161.79|18161.79|0
1620892220000|2021-05-13 07:50:20|18162.25|18162.25|18162.25|18162.25|18163.05|18163.05|18162.25|18162.25|0
1620892230000|2021-05-13 07:50:30|18158.33|18158.33|18151.06|18151.06|18158.33|18158.33|18151.06|18151.06|0
1620892240000|2021-05-13 07:50:40|18150.57|18150.57|18152.47|18152.47|18152.47|18152.47|18150.57|18150.57|0
1620892250000|2021-05-13 07:50:50|18152.96|18152.96|18152.96|18152.96|18152.96|18152.96|18152.96|18152.96|0
1620892270000|2021-05-13 07:51:10|18152.06|18152.06|18141.43|18141.43|18152.87|18152.87|18141.43|18141.43|0
1620892280000|2021-05-13 07:51:20|18139.96|18139.96|18137.06|18137.06|18139.96|18139.96|18137.06|18137.06|0
1620892290000|2021-05-13 07:51:30|18136.51|18136.51|18125.01|18125.01|18136.51|18136.51|18124.03|18124.03|0
1620892300000|2021-05-13 07:51:40|18124.5|18124.5|18126.81|18126.81|18126.81|18126.81|18123.98|18123.98|0
1620892320000|2021-05-13 07:52:00|18127.33|18127.33|18127.33|18127.33|18127.33|18127.33|18127.33|18127.33|0
1620892330000|2021-05-13 07:52:10|18126.78|18126.78|18126.73|18126.73|18127.76|18127.76|18126.73|18126.73|0
1620892340000|2021-05-13 07:52:20|18127.63|18127.63|18127.63|18127.63|18127.63|18127.63|18127.63|18127.63|0
1620892360000|2021-05-13 07:52:40|18128.61|18128.61|18128.12|18128.12|18128.61|18128.61|18128.12|18128.12|0
1620892370000|2021-05-13 07:52:50|18132.49|18132.49|18134.1|18134.1|18134.1|18134.1|18132.49|18132.49|0
1620892380000|2021-05-13 07:53:00|18137.32|18137.32|18138.52|18138.52|18139.43|18139.43|18137.32|18137.32|0
1620892400000|2021-05-13 07:53:20|18135.66|18135.66|18134.19|18134.19|18135.66|18135.66|18134.19|18134.19|0
1620892410000|2021-05-13 07:53:30|18134.7|18134.7|18135.21|18135.21|18135.21|18135.21|18134.7|18134.7|0
1620892420000|2021-05-13 07:53:40|18136.12|18136.12|18136.12|18136.12|18136.12|18136.12|18136.12|18136.12|0
1620892430000|2021-05-13 07:53:50|18136.61|18136.61|18136.61|18136.61|18136.61|18136.61|18136.61|18136.61|0
1620892470000|2021-05-13 07:54:30|18135.58|18135.58|18137.43|18137.43|18138.41|18138.41|18135.58|18135.58|0
1620892480000|2021-05-13 07:54:40|18138.33|18138.33|18138.33|18138.33|18138.33|18138.33|18138.33|18138.33|0
1620892490000|2021-05-13 07:54:50|18136.53|18136.53|18136.61|18136.61|18137.04|18137.04|18135.63|18135.63|0
1620892500000|2021-05-13 07:55:00|18135.8|18135.8|18135.8|18135.8|18135.8|18135.8|18135.8|18135.8|0
1620892510000|2021-05-13 07:55:10|18138.63|18138.63|18138.63|18138.63|18138.63|18138.63|18138.63|18138.63|0
1620892520000|2021-05-13 07:55:20|18140.1|18140.1|18145.03|18145.03|18145.03|18145.03|18140.1|18140.1|0
1620892530000|2021-05-13 07:55:30|18145.84|18145.84|18146.04|18146.04|18146.04|18146.04|18145.84|18145.84|0
1620892540000|2021-05-13 07:55:40|18144.63|18144.63|18138.66|18138.66|18144.63|18144.63|18137.86|18137.86|0
1620892550000|2021-05-13 07:55:50|18137.68|18137.68|18137.68|18137.68|18137.68|18137.68|18137.68|18137.68|0
1620892570000|2021-05-13 07:56:10|18136.27|18136.27|18136.93|18136.93|18136.93|18136.93|18135.46|18135.46|0
1620892580000|2021-05-13 07:56:20|18137.96|18137.96|18140.26|18140.26|18140.26|18140.26|18137.96|18137.96|0
1620892590000|2021-05-13 07:56:30|18140.77|18140.77|18140.77|18140.77|18140.77|18140.77|18140.77|18140.77|0
1620892600000|2021-05-13 07:56:40|18141.32|18141.32|18146.35|18146.35|18146.35|18146.35|18141.32|18141.32|0
1620892620000|2021-05-13 07:57:00|18147.25|18147.25|18154.84|18154.84|18154.84|18154.84|18147.25|18147.25|0
1620892640000|2021-05-13 07:57:20|18155.35|18155.35|18155.35|18155.35|18155.35|18155.35|18155.35|18155.35|0
1620892660000|2021-05-13 07:57:40|18155.84|18155.84|18156.33|18156.33|18156.33|18156.33|18155.84|18155.84|0
1620892670000|2021-05-13 07:57:50|18157.35|18157.35|18157.84|18157.84|18157.84|18157.84|18157.35|18157.35|0
1620892700000|2021-05-13 07:58:20|18158.3|18158.3|18159.33|18159.33|18159.33|18159.33|18158.3|18158.3|0
1620892710000|2021-05-13 07:58:30|18162.04|18162.04|18165.4|18165.4|18165.6|18165.6|18162.04|18162.04|0
1620892720000|2021-05-13 07:58:40|18165.89|18165.89|18176.78|18176.78|18176.78|18176.78|18165.89|18165.89|0
1620892730000|2021-05-13 07:58:50|18178.39|18178.39|18179|18179|18179|18179|18178.39|18178.39|0
1620892740000|2021-05-13 07:59:00|18175.78|18175.78|18173.17|18173.17|18175.78|18175.78|18173.17|18173.17|0
1620892750000|2021-05-13 07:59:10|18171.55|18171.55|18171.55|18171.55|18171.55|18171.55|18171.55|18171.55|0
1620892760000|2021-05-13 07:59:20|18171.04|18171.04|18163.81|18163.81|18171.04|18171.04|18163.81|18163.81|0
1620892770000|2021-05-13 07:59:30|18160.29|18160.29|18157.52|18157.52|18160.29|18160.29|18156.42|18156.42|0
1620892780000|2021-05-13 07:59:40|18155.07|18155.07|18148.77|18148.77|18155.07|18155.07|18148.77|18148.77|0
1620892790000|2021-05-13 07:59:50|18150.38|18150.38|18150.18|18150.18|18150.38|18150.38|18150.18|18150.18|0
1620892800000|2021-05-13 08:00:00|18147.35|18147.35|18144.52|18144.52|18147.35|18147.35|18143.62|18143.62|0
1620892810000|2021-05-13 08:00:10|18142.11|18142.11|18142.11|18142.11|18142.11|18142.11|18142.11|18142.11|0
1620892820000|2021-05-13 08:00:20|18140.3|18140.3|18130.74|18130.74|18140.3|18140.3|18130.74|18130.74|0
1620892830000|2021-05-13 08:00:30|18129.33|18129.33|18126.25|18126.25|18129.33|18129.33|18126.25|18126.25|0
1620892840000|2021-05-13 08:00:40|18125.15|18125.15|18125.15|18125.15|18125.15|18125.15|18125.15|18125.15|0
1620892850000|2021-05-13 08:00:50|18127.86|18127.86|18127.86|18127.86|18127.86|18127.86|18127.86|18127.86|0
1620892860000|2021-05-13 08:01:00|18128.66|18128.66|18130.28|18130.28|18130.28|18130.28|18128.66|18128.66|0
1620892870000|2021-05-13 08:01:10|18131.18|18131.18|18134.4|18134.4|18134.4|18134.4|18131.18|18131.18|0
1620892880000|2021-05-13 08:01:20|18127.23|18127.23|18134.11|18134.11|18134.11|18134.11|18127.23|18127.23|0
1620892890000|2021-05-13 08:01:30|18132.5|18132.5|18134.92|18134.92|18134.92|18134.92|18132.5|18132.5|0
1620892900000|2021-05-13 08:01:40|18134.11|18134.11|18132.79|18132.79|18134.11|18134.11|18132.79|18132.79|0
1620892910000|2021-05-13 08:01:50|18130.95|18130.95|18117.73|18117.73|18130.95|18130.95|18116.92|18116.92|0
1620892920000|2021-05-13 08:02:00|18118.63|18118.63|18121.97|18121.97|18122.34|18122.34|18118.12|18118.12|0
1620892930000|2021-05-13 08:02:10|18120.36|18120.36|18121.69|18121.69|18121.97|18121.97|18116.54|18116.54|0
1620892950000|2021-05-13 08:02:30|18123.23|18123.23|18127.06|18127.06|18127.06|18127.06|18123.23|18123.23|0
1620892960000|2021-05-13 08:02:40|18127.61|18127.61|18128.89|18128.89|18128.89|18128.89|18127.61|18127.61|0
1620892980000|2021-05-13 08:03:00|18129.8|18129.8|18129.8|18129.8|18129.8|18129.8|18129.8|18129.8|0
1620892990000|2021-05-13 08:03:10|18130.78|18130.78|18132.65|18132.65|18132.65|18132.65|18130.78|18130.78|0
1620893000000|2021-05-13 08:03:20|18133.55|18133.55|18135.48|18135.48|18135.48|18135.48|18133.55|18133.55|0
1620893020000|2021-05-13 08:03:40|18133.67|18133.67|18129.82|18129.82|18133.67|18133.67|18126.99|18126.99|0
1620893030000|2021-05-13 08:03:50|18132.24|18132.24|18131.39|18131.39|18133.04|18133.04|18131.39|18131.39|0
1620893040000|2021-05-13 08:04:00|18131.88|18131.88|18131.88|18131.88|18131.88|18131.88|18131.88|18131.88|0
1620893060000|2021-05-13 08:04:20|18130.46|18130.46|18130.97|18130.97|18131.49|18131.49|18130.46|18130.46|0
1620893070000|2021-05-13 08:04:30|18132.78|18132.78|18131.36|18131.36|18132.78|18132.78|18131.36|18131.36|0
1620893080000|2021-05-13 08:04:40|18131.85|18131.85|18131.85|18131.85|18131.85|18131.85|18131.85|18131.85|0
1620893100000|2021-05-13 08:05:00|18133.27|18133.27|18133.27|18133.27|18133.27|18133.27|18133.27|18133.27|0
1620893120000|2021-05-13 08:05:20|18133.78|18133.78|18133.78|18133.78|18133.78|18133.78|18133.78|18133.78|0
1620893130000|2021-05-13 08:05:30|18133.27|18133.27|18133.78|18133.78|18133.78|18133.78|18133.27|18133.27|0
1620893140000|2021-05-13 08:05:40|18136.01|18136.01|18137.93|18137.93|18137.93|18137.93|18135.1|18135.1|0
1620893150000|2021-05-13 08:05:50|18137.03|18137.03|18137.03|18137.03|18137.03|18137.03|18137.03|18137.03|0
1620893170000|2021-05-13 08:06:10|18137.54|18137.54|18138.04|18138.04|18138.04|18138.04|18136.62|18136.62|0
1620893180000|2021-05-13 08:06:20|18138.84|18138.84|18139.65|18139.65|18139.65|18139.65|18138.84|18138.84|0
1620893200000|2021-05-13 08:06:40|18138.84|18138.84|18135.45|18135.45|18138.84|18138.84|18133.74|18133.74|0
1620893210000|2021-05-13 08:06:50|18136.43|18136.43|18132.6|18132.6|18136.92|18136.92|18132.6|18132.6|0
1620893230000|2021-05-13 08:07:10|18133.5|18133.5|18133.5|18133.5|18133.5|18133.5|18133.5|18133.5|0
1620893240000|2021-05-13 08:07:20|18132.09|18132.09|18133.99|18133.99|18133.99|18133.99|18132.09|18132.09|0
1620893280000|2021-05-13 08:08:00|18135.41|18135.41|18135.06|18135.06|18135.96|18135.96|18135.06|18135.06|0
1620893290000|2021-05-13 08:08:10|18133.44|18133.44|18135.74|18135.74|18135.74|18135.74|18133.44|18133.44|0
1620893310000|2021-05-13 08:08:30|18134.93|18134.93|18134.93|18134.93|18134.93|18134.93|18134.93|18134.93|0
1620893320000|2021-05-13 08:08:40|18133.13|18133.13|18133.13|18133.13|18133.13|18133.13|18133.13|18133.13|0
1620893340000|2021-05-13 08:09:00|18132.23|18132.23|18130.46|18130.46|18132.23|18132.23|18130.46|18130.46|0
1620893350000|2021-05-13 08:09:10|18129.86|18129.86|18130.76|18130.76|18130.76|18130.76|18129.86|18129.86|0
1620893370000|2021-05-13 08:09:30|18128.31|18128.31|18127.8|18127.8|18128.31|18128.31|18127.8|18127.8|0
1620893390000|2021-05-13 08:09:50|18129.27|18129.27|18128.78|18128.78|18129.27|18129.27|18128.78|18128.78|0
1620893400000|2021-05-13 08:10:00|18126.97|18126.97|18123.04|18123.04|18126.97|18126.97|18123.04|18123.04|0
1620893410000|2021-05-13 08:10:10|18119.01|18119.01|18095.85|18095.85|18119.01|18119.01|18095.85|18095.85|0
1620893420000|2021-05-13 08:10:20|18094.42|18094.42|18094.44|18094.44|18094.44|18094.44|18092|18092|0
1620893430000|2021-05-13 08:10:30|18093.46|18093.46|18092.97|18092.97|18093.46|18093.46|18092.97|18092.97|0
1620893440000|2021-05-13 08:10:40|18093.95|18093.95|18094.46|18094.46|18094.46|18094.46|18093.95|18093.95|0
1620893450000|2021-05-13 08:10:50|18095.44|18095.44|18095.93|18095.93|18095.93|18095.93|18095.44|18095.44|0
1620893460000|2021-05-13 08:11:00|18096.42|18096.42|18096.42|18096.42|18096.42|18096.42|18096.42|18096.42|0
1620893480000|2021-05-13 08:11:20|18095.44|18095.44|18102.28|18102.28|18102.28|18102.28|18095.44|18095.44|0
1620893490000|2021-05-13 08:11:30|18100.66|18100.66|18101.47|18101.47|18101.47|18101.47|18100.66|18100.66|0
1620893500000|2021-05-13 08:11:40|18101.69|18101.69|18101.25|18101.25|18101.69|18101.69|18101.25|18101.25|0
1620893510000|2021-05-13 08:11:50|18100.35|18100.35|18100.35|18100.35|18100.35|18100.35|18100.35|18100.35|0
1620893520000|2021-05-13 08:12:00|18099.45|18099.45|18099.45|18099.45|18099.45|18099.45|18099.45|18099.45|0
1620893530000|2021-05-13 08:12:10|18100.42|18100.42|18098.35|18098.35|18100.91|18100.91|18097.83|18097.83|0
1620893540000|2021-05-13 08:12:20|18095.11|18095.11|18092.08|18092.08|18095.11|18095.11|18092.08|18092.08|0
1620893550000|2021-05-13 08:12:30|18086.55|18086.55|18084.35|18084.35|18086.55|18086.55|18084.35|18084.35|0
1620893560000|2021-05-13 08:12:40|18086.15|18086.15|18087.25|18087.25|18087.25|18087.25|18085.86|18085.86|0
1620893600000|2021-05-13 08:13:20|18086.64|18086.64|18086.64|18086.64|18086.64|18086.64|18086.64|18086.64|0
1620893610000|2021-05-13 08:13:30|18088.18|18088.18|18091.38|18091.38|18091.38|18091.38|18088.18|18088.18|0
1620893620000|2021-05-13 08:13:40|18097.03|18097.03|18097.58|18097.58|18097.58|18097.58|18097.03|18097.03|0
1620893630000|2021-05-13 08:13:50|18096.17|18096.17|18095.27|18095.27|18096.17|18096.17|18095.27|18095.27|0
1620893680000|2021-05-13 08:14:40|18096.29|18096.29|18097.71|18097.71|18097.71|18097.71|18096.29|18096.29|0
1620893690000|2021-05-13 08:14:50|18099.12|18099.12|18101.03|18101.03|18101.03|18101.03|18099.12|18099.12|0
1620893700000|2021-05-13 08:15:00|18102.06|18102.06|18108.9|18108.9|18108.9|18108.9|18102.06|18102.06|0
1620893740000|2021-05-13 08:15:40|18109.39|18109.39|18110.36|18110.36|18110.36|18110.36|18109.39|18109.39|0
1620893780000|2021-05-13 08:16:20|18112.56|18112.56|18112.56|18112.56|18112.56|18112.56|18112.56|18112.56|0
1620893790000|2021-05-13 08:16:30|18112.05|18112.05|18114.96|18114.96|18114.96|18114.96|18112.05|18112.05|0
1620893810000|2021-05-13 08:16:50|18122.03|18122.03|18123.55|18123.55|18123.55|18123.55|18122.03|18122.03|0
1620893820000|2021-05-13 08:17:00|18123.03|18123.03|18131.38|18131.38|18135.12|18135.12|18123.03|18123.03|0
1620893830000|2021-05-13 08:17:10|18130.47|18130.47|18130.47|18130.47|18130.47|18130.47|18130.47|18130.47|0
1620893840000|2021-05-13 08:17:20|18131.38|18131.38|18133.99|18133.99|18133.99|18133.99|18129.57|18129.57|0
1620893850000|2021-05-13 08:17:30|18133.08|18133.08|18133.99|18133.99|18133.99|18133.99|18133.08|18133.08|0
1620893860000|2021-05-13 08:17:40|18134.48|18134.48|18134.48|18134.48|18134.48|18134.48|18134.48|18134.48|0
1620893880000|2021-05-13 08:18:00|18133.67|18133.67|18134.48|18134.48|18134.48|18134.48|18133.67|18133.67|0
1620893900000|2021-05-13 08:18:20|18133.67|18133.67|18135.28|18135.28|18136.89|18136.89|18133.67|18133.67|0
1620893920000|2021-05-13 08:18:40|18139.53|18139.53|18142.43|18142.43|18142.43|18142.43|18139.53|18139.53|0
1620893930000|2021-05-13 08:18:50|18139.73|18139.73|18140.53|18140.53|18140.53|18140.53|18139.73|18139.73|0
1620893940000|2021-05-13 08:19:00|18139.06|18139.06|18135.94|18135.94|18139.06|18139.06|18135.13|18135.13|0
1620893950000|2021-05-13 08:19:10|18135.13|18135.13|18128.67|18128.67|18135.13|18135.13|18128.67|18128.67|0
1620893960000|2021-05-13 08:19:20|18129.48|18129.48|18128.67|18128.67|18129.48|18129.48|18128.67|18128.67|0
1620893970000|2021-05-13 08:19:30|18129.65|18129.65|18129.65|18129.65|18129.65|18129.65|18129.65|18129.65|0
1620893990000|2021-05-13 08:19:50|18127.84|18127.84|18127.84|18127.84|18127.84|18127.84|18127.84|18127.84|0
1620894030000|2021-05-13 08:20:30|18132.09|18132.09|18133.19|18133.19|18133.19|18133.19|18132.09|18132.09|0
1620894040000|2021-05-13 08:20:40|18133.63|18133.63|18133.63|18133.63|18133.63|18133.63|18133.63|18133.63|0
1620894080000|2021-05-13 08:21:20|18132.83|18132.83|18132.83|18132.83|18132.83|18132.83|18132.83|18132.83|0
1620894110000|2021-05-13 08:21:50|18134.63|18134.63|18134.63|18134.63|18134.63|18134.63|18134.63|18134.63|0
1620894130000|2021-05-13 08:22:10|18133.61|18133.61|18128.42|18128.42|18133.61|18133.61|18128.42|18128.42|0
1620894160000|2021-05-13 08:22:40|18129.32|18129.32|18129.32|18129.32|18129.32|18129.32|18129.32|18129.32|0
1620894170000|2021-05-13 08:22:50|18132.09|18132.09|18133.04|18133.04|18133.04|18133.04|18132.09|18132.09|0
1620894180000|2021-05-13 08:23:00|18133.5|18133.5|18137.78|18137.78|18137.78|18137.78|18133.5|18133.5|0
1620894190000|2021-05-13 08:23:10|18141.39|18141.39|18142.29|18142.29|18142.29|18142.29|18141.39|18141.39|0
1620894200000|2021-05-13 08:23:20|18142.5|18142.5|18146.28|18146.28|18146.28|18146.28|18142.5|18142.5|0
1620894210000|2021-05-13 08:23:30|18149.11|18149.11|18150.21|18150.21|18150.21|18150.21|18149.11|18149.11|0
1620894230000|2021-05-13 08:23:50|18150.72|18150.72|18155.16|18155.16|18155.16|18155.16|18150.72|18150.72|0
1620894240000|2021-05-13 08:24:00|18155.65|18155.65|18173.39|18173.39|18173.88|18173.88|18155.65|18155.65|0
1620894250000|2021-05-13 08:24:10|18170.45|18170.45|18172.09|18172.09|18172.9|18172.9|18170.45|18170.45|0
1620894260000|2021-05-13 08:24:20|18172.99|18172.99|18169.07|18169.07|18172.99|18172.99|18169.07|18169.07|0
1620894270000|2021-05-13 08:24:30|18171.9|18171.9|18173.55|18173.55|18173.55|18173.55|18171.9|18171.9|0
1620894290000|2021-05-13 08:24:50|18174.36|18174.36|18178.7|18178.7|18178.7|18178.7|18174.36|18174.36|0
1620894300000|2021-05-13 08:25:00|18177.89|18177.89|18173.48|18173.48|18177.89|18177.89|18173.48|18173.48|0
1620894310000|2021-05-13 08:25:10|18172.97|18172.97|18171.15|18171.15|18172.97|18172.97|18171.15|18171.15|0
1620894320000|2021-05-13 08:25:20|18164.98|18164.98|18153.57|18153.57|18164.98|18164.98|18153.57|18153.57|0
1620894340000|2021-05-13 08:25:40|18153.94|18153.94|18152.13|18152.13|18153.94|18153.94|18152.13|18152.13|0
1620894350000|2021-05-13 08:25:50|18151.32|18151.32|18152.82|18152.82|18152.82|18152.82|18151.15|18151.15|0
1620894380000|2021-05-13 08:26:20|18153.43|18153.43|18153.23|18153.23|18153.43|18153.43|18153.23|18153.23|0
1620894400000|2021-05-13 08:26:40|18151.81|18151.81|18148.88|18148.88|18151.81|18151.81|18148.42|18148.42|0
1620894410000|2021-05-13 08:26:50|18147.47|18147.47|18147.47|18147.47|18147.47|18147.47|18147.47|18147.47|0
1620894420000|2021-05-13 08:27:00|18146.66|18146.66|18146.66|18146.66|18146.66|18146.66|18146.66|18146.66|0
1620894440000|2021-05-13 08:27:20|18147.21|18147.21|18147.21|18147.21|18147.21|18147.21|18147.21|18147.21|0
1620894450000|2021-05-13 08:27:30|18148.24|18148.24|18148.24|18148.24|18148.24|18148.24|18148.24|18148.24|0
1620894460000|2021-05-13 08:27:40|18151.84|18151.84|18154.67|18154.67|18154.67|18154.67|18151.84|18151.84|0
1620894470000|2021-05-13 08:27:50|18156.09|18156.09|18157.74|18157.74|18157.74|18157.74|18156.09|18156.09|0
1620894480000|2021-05-13 08:28:00|18154.91|18154.91|18154.91|18154.91|18154.91|18154.91|18154.91|18154.91|0
1620894500000|2021-05-13 08:28:20|18153.49|18153.49|18153.49|18153.49|18153.49|18153.49|18153.49|18153.49|0
1620894510000|2021-05-13 08:28:30|18151.69|18151.69|18151.59|18151.59|18151.69|18151.69|18150.71|18150.71|0
1620894530000|2021-05-13 08:28:50|18152.49|18152.49|18152.49|18152.49|18152.49|18152.49|18152.49|18152.49|0
1620894540000|2021-05-13 08:29:00|18151.08|18151.08|18149.67|18149.67|18151.08|18151.08|18149.67|18149.67|0
1620894550000|2021-05-13 08:29:10|18147.47|18147.47|18126.27|18126.27|18147.47|18147.47|18126.27|18126.27|0
1620894560000|2021-05-13 08:29:20|18123.25|18123.25|18128.19|18128.19|18128.19|18128.19|18122.92|18122.92|0
1620894570000|2021-05-13 08:29:30|18125.36|18125.36|18126.17|18126.17|18126.17|18126.17|18125.36|18125.36|0
1620894590000|2021-05-13 08:29:50|18125.27|18125.27|18125.27|18125.27|18125.27|18125.27|18125.27|18125.27|0
1620894600000|2021-05-13 08:30:00|18125.78|18125.78|18125.29|18125.29|18125.78|18125.78|18125.29|18125.29|0
1620894610000|2021-05-13 08:30:10|18124.78|18124.78|18124.78|18124.78|18124.78|18124.78|18124.78|18124.78|0
1620894620000|2021-05-13 08:30:20|18123.36|18123.36|18118.15|18118.15|18123.36|18123.36|18116.84|18116.84|0
1620894630000|2021-05-13 08:30:30|18118.64|18118.64|18116.84|18116.84|18118.64|18118.64|18116.84|18116.84|0
1620894640000|2021-05-13 08:30:40|18116.32|18116.32|18116.32|18116.32|18116.32|18116.32|18116.32|18116.32|0
1620894660000|2021-05-13 08:31:00|18112.91|18112.91|18105.19|18105.19|18112.91|18112.91|18105.19|18105.19|0
1620894670000|2021-05-13 08:31:10|18102.78|18102.78|18094.21|18094.21|18102.78|18102.78|18094.21|18094.21|0
1620894680000|2021-05-13 08:31:20|18093.66|18093.66|18094.15|18094.15|18094.15|18094.15|18093.66|18093.66|0
1620894690000|2021-05-13 08:31:30|18092.68|18092.68|18082.26|18082.26|18092.68|18092.68|18081.8|18081.8|0
1620894700000|2021-05-13 08:31:40|18079.55|18079.55|18079.55|18079.55|18079.55|18079.55|18079.55|18079.55|0
1620894710000|2021-05-13 08:31:50|18076.73|18076.73|18075.82|18075.82|18076.73|18076.73|18075.82|18075.82|0
1620894720000|2021-05-13 08:32:00|18077.63|18077.63|18076.02|18076.02|18077.63|18077.63|18076.02|18076.02|0
1620894740000|2021-05-13 08:32:20|18075.5|18075.5|18080.26|18080.26|18080.26|18080.26|18074.99|18074.99|0
1620894750000|2021-05-13 08:32:30|18080.77|18080.77|18082.03|18082.03|18082.03|18082.03|18080.77|18080.77|0
1620894760000|2021-05-13 08:32:40|18083.44|18083.44|18086.37|18086.37|18086.37|18086.37|18083.44|18083.44|0
1620894770000|2021-05-13 08:32:50|18086.88|18086.88|18086.88|18086.88|18086.88|18086.88|18086.88|18086.88|0
1620894780000|2021-05-13 08:33:00|18088.69|18088.69|18091.98|18091.98|18091.98|18091.98|18087.88|18087.88|0
1620894790000|2021-05-13 08:33:10|18091.06|18091.06|18087.38|18087.38|18091.06|18091.06|18087.38|18087.38|0
1620894830000|2021-05-13 08:33:50|18088.36|18088.36|18088.36|18088.36|18088.36|18088.36|18088.36|18088.36|0
1620894840000|2021-05-13 08:34:00|18089.39|18089.39|18095.91|18095.91|18095.91|18095.91|18089.39|18089.39|0
1620894850000|2021-05-13 08:34:10|18095.4|18095.4|18093.93|18093.93|18095.4|18095.4|18093.93|18093.93|0
1620894860000|2021-05-13 08:34:20|18095.89|18095.89|18095.79|18095.79|18098.2|18098.2|18095.79|18095.79|0
1620894870000|2021-05-13 08:34:30|18092.56|18092.56|18092.56|18092.56|18092.56|18092.56|18092.56|18092.56|0
1620894880000|2021-05-13 08:34:40|18091.09|18091.09|18091.09|18091.09|18091.09|18091.09|18091.09|18091.09|0
1620894890000|2021-05-13 08:34:50|18090.6|18090.6|18090.11|18090.11|18090.6|18090.6|18090.11|18090.11|0
1620894900000|2021-05-13 08:35:00|18094.62|18094.62|18102.42|18102.42|18102.42|18102.42|18094.62|18094.62|0
1620894920000|2021-05-13 08:35:20|18101.9|18101.9|18101.9|18101.9|18101.9|18101.9|18101.9|18101.9|0
1620894930000|2021-05-13 08:35:30|18106.15|18106.15|18106.33|18106.33|18106.33|18106.33|18106.15|18106.15|0
1620894950000|2021-05-13 08:35:50|18105.82|18105.82|18105.82|18105.82|18105.82|18105.82|18105.82|18105.82|0
1620894960000|2021-05-13 08:36:00|18105.35|18105.35|18111.67|18111.67|18111.67|18111.67|18105.35|18105.35|0
1620894970000|2021-05-13 08:36:10|18112.16|18112.16|18115.38|18115.38|18115.38|18115.38|18112.16|18112.16|0
1620894980000|2021-05-13 08:36:20|18111.78|18111.78|18105.85|18105.85|18111.78|18111.78|18105.34|18105.34|0
1620894990000|2021-05-13 08:36:30|18106.36|18106.36|18106.36|18106.36|18106.36|18106.36|18106.36|18106.36|0
1620895010000|2021-05-13 08:36:50|18105.46|18105.46|18104.56|18104.56|18105.46|18105.46|18104.56|18104.56|0
1620895020000|2021-05-13 08:37:00|18103.66|18103.66|18103.66|18103.66|18103.66|18103.66|18103.66|18103.66|0
1620895030000|2021-05-13 08:37:10|18103.17|18103.17|18103.17|18103.17|18103.17|18103.17|18103.17|18103.17|0
1620895040000|2021-05-13 08:37:20|18101.54|18101.54|18102.35|18102.35|18102.35|18102.35|18101.54|18101.54|0
1620895050000|2021-05-13 08:37:30|18102.84|18102.84|18102.35|18102.35|18102.84|18102.84|18102.35|18102.35|0
1620895070000|2021-05-13 08:37:50|18102.87|18102.87|18105.59|18105.59|18105.59|18105.59|18102.87|18102.87|0
1620895080000|2021-05-13 08:38:00|18105.13|18105.13|18105.59|18105.59|18105.59|18105.59|18105.13|18105.13|0
1620895110000|2021-05-13 08:38:30|18105.15|18105.15|18104.66|18104.66|18105.64|18105.64|18104.66|18104.66|0
1620895130000|2021-05-13 08:38:50|18105.12|18105.12|18114.19|18114.19|18114.19|18114.19|18105.12|18105.12|0
1620895140000|2021-05-13 08:39:00|18115.1|18115.1|18115.5|18115.5|18115.5|18115.5|18115.1|18115.1|0
1620895150000|2021-05-13 08:39:10|18117.31|18117.31|18118.56|18118.56|18118.96|18118.96|18117.31|18117.31|0
1620895160000|2021-05-13 08:39:20|18119.46|18119.46|18119.97|18119.97|18119.97|18119.97|18119.46|18119.46|0
1620895170000|2021-05-13 08:39:30|18119.16|18119.16|18119.16|18119.16|18119.16|18119.16|18119.16|18119.16|0
1620895180000|2021-05-13 08:39:40|18119.65|18119.65|18117.47|18117.47|18119.65|18119.65|18116.57|18116.57|0
1620895210000|2021-05-13 08:40:10|18115.06|18115.06|18113.64|18113.64|18115.06|18115.06|18113.64|18113.64|0
1620895220000|2021-05-13 08:40:20|18112.13|18112.13|18112.07|18112.07|18112.62|18112.62|18112.07|18112.07|0
1620895230000|2021-05-13 08:40:30|18108.34|18108.34|18103.99|18103.99|18108.34|18108.34|18103.99|18103.99|0
1620895240000|2021-05-13 08:40:40|18103.48|18103.48|18103.99|18103.99|18103.99|18103.99|18103.48|18103.48|0
1620895260000|2021-05-13 08:41:00|18102.38|18102.38|18102.38|18102.38|18102.38|18102.38|18102.38|18102.38|0
1620895270000|2021-05-13 08:41:10|18101.89|18101.89|18101.89|18101.89|18101.89|18101.89|18101.89|18101.89|0
1620895280000|2021-05-13 08:41:20|18102.7|18102.7|18103.5|18103.5|18103.5|18103.5|18102.7|18102.7|0
1620895290000|2021-05-13 08:41:30|18101.7|18101.7|18101.21|18101.21|18101.7|18101.7|18101.21|18101.21|0
1620895300000|2021-05-13 08:41:40|18101.7|18101.7|18106.14|18106.14|18106.14|18106.14|18101.7|18101.7|0
1620895310000|2021-05-13 08:41:50|18104.53|18104.53|18105.43|18105.43|18105.43|18105.43|18104.53|18104.53|0
1620895320000|2021-05-13 08:42:00|18108.26|18108.26|18110.68|18110.68|18110.68|18110.68|18108.26|18108.26|0
1620895330000|2021-05-13 08:42:10|18108.36|18108.36|18108.36|18108.36|18108.36|18108.36|18108.36|18108.36|0
1620895340000|2021-05-13 08:42:20|18107.85|18107.85|18107.85|18107.85|18107.85|18107.85|18107.85|18107.85|0
1620895360000|2021-05-13 08:42:40|18107.33|18107.33|18108.73|18108.73|18108.73|18108.73|18107.33|18107.33|0
1620895370000|2021-05-13 08:42:50|18107.31|18107.31|18108.73|18108.73|18108.73|18108.73|18107.31|18107.31|0
1620895420000|2021-05-13 08:43:40|18109.22|18109.22|18109.71|18109.71|18109.71|18109.71|18109.22|18109.22|0
1620895430000|2021-05-13 08:43:50|18110.11|18110.11|18110.11|18110.11|18110.11|18110.11|18110.11|18110.11|0
1620895490000|2021-05-13 08:44:50|18111.14|18111.14|18115.38|18115.38|18115.38|18115.38|18111.14|18111.14|0
1620895510000|2021-05-13 08:45:10|18118.21|18118.21|18118.21|18118.21|18118.21|18118.21|18118.21|18118.21|0
1620895520000|2021-05-13 08:45:20|18119.13|18119.13|18120.57|18120.57|18121.06|18121.06|18119.13|18119.13|0
1620895600000|2021-05-13 08:46:40|18121.37|18121.37|18121.37|18121.37|18121.37|18121.37|18121.37|18121.37|0
1620895650000|2021-05-13 08:47:30|18122.18|18122.18|18127.72|18127.72|18127.72|18127.72|18122.18|18122.18|0
1620895740000|2021-05-13 08:49:00|18129.33|18129.33|18129.33|18129.33|18129.33|18129.33|18129.33|18129.33|0
1620895800000|2021-05-13 08:50:00|18128.82|18128.82|18128.3|18128.3|18128.82|18128.82|18128.3|18128.3|0
1620895810000|2021-05-13 08:50:10|18127.81|18127.81|18127.81|18127.81|18127.81|18127.81|18127.81|18127.81|0
1620895860000|2021-05-13 08:51:00|18128.3|18128.3|18128.3|18128.3|18128.3|18128.3|18128.3|18128.3|0
1620896160000|2021-05-13 08:56:00|18127.32|18127.32|18115.03|18115.03|18127.32|18127.32|18115.03|18115.03|0
1620896170000|2021-05-13 08:56:10|18114.54|18114.54|18115|18115|18115|18115|18114.54|18114.54|0
1620896180000|2021-05-13 08:56:20|18117.83|18117.83|18117.83|18117.83|18117.83|18117.83|18117.83|18117.83|0
1620896210000|2021-05-13 08:56:50|18116.91|18116.91|18116.91|18116.91|18116.91|18116.91|18116.91|18116.91|0
1620896230000|2021-05-13 08:57:10|18117.89|18117.89|18117.89|18117.89|18117.89|18117.89|18117.89|18117.89|0
1620896270000|2021-05-13 08:57:50|18115.06|18115.06|18115.06|18115.06|18115.06|18115.06|18115.06|18115.06|0
1620896570000|2021-05-13 09:02:50|18114.04|18114.04|18114.04|18114.04|18114.04|18114.04|18114.04|18114.04|0
1620896750000|2021-05-13 09:05:50|18113.06|18113.06|18112.6|18112.6|18113.06|18113.06|18112.6|18112.6|0
1620896760000|2021-05-13 09:06:00|18111.79|18111.79|18106.19|18106.19|18111.79|18111.79|18106.19|18106.19|0
1620896840000|2021-05-13 09:07:20|18105.7|18105.7|18105.7|18105.7|18105.7|18105.7|18105.7|18105.7|0
1620897080000|2021-05-13 09:11:20|18106.25|18106.25|18106.25|18106.25|18106.25|18106.25|18106.25|18106.25|0
1620897220000|2021-05-13 09:13:40|18107.05|18107.05|18106.25|18106.25|18107.05|18107.05|18106.25|18106.25|0
1620897310000|2021-05-13 09:15:10|18106.74|18106.74|18106.74|18106.74|18106.74|18106.74|18106.74|18106.74|0
1620897520000|2021-05-13 09:18:40|18107.25|18107.25|18107.25|18107.25|18107.25|18107.25|18107.25|18107.25|0
1620897540000|2021-05-13 09:19:00|18105.44|18105.44|18103.02|18103.02|18105.44|18105.44|18103.02|18103.02|0
1620897550000|2021-05-13 09:19:10|18102.51|18102.51|18102.51|18102.51|18102.51|18102.51|18102.51|18102.51|0
1620897590000|2021-05-13 09:19:50|18101.09|18101.09|18098.84|18098.84|18101.09|18101.09|18098.84|18098.84|0
1620897620000|2021-05-13 09:20:20|18099.39|18099.39|18099.39|18099.39|18099.39|18099.39|18099.39|18099.39|0
1620897640000|2021-05-13 09:20:40|18098.41|18098.41|18098.41|18098.41|18098.41|18098.41|18098.41|18098.41|0
1620897680000|2021-05-13 09:21:20|18097.52|18097.52|18097.01|18097.01|18097.52|18097.52|18097.01|18097.01|0
1620897980000|2021-05-13 09:26:20|18092.98|18092.98|18092.98|18092.98|18092.98|18092.98|18092.98|18092.98|0
1620898090000|2021-05-13 09:28:10|18090.56|18090.56|18091.37|18091.37|18091.37|18091.37|18090.56|18090.56|0
1620898100000|2021-05-13 09:28:20|18092.18|18092.18|18092.69|18092.69|18092.69|18092.69|18092.18|18092.18|0
1620898120000|2021-05-13 09:28:40|18091.27|18091.27|18088.27|18088.27|18091.27|18091.27|18088.27|18088.27|0
1620898140000|2021-05-13 09:29:00|18088.73|18088.73|18088.73|18088.73|18088.73|18088.73|18088.73|18088.73|0
1620898200000|2021-05-13 09:30:00|18089.22|18089.22|18088.73|18088.73|18089.22|18089.22|18088.73|18088.73|0
1620898320000|2021-05-13 09:32:00|18089.17|18089.17|18087.88|18087.88|18090.58|18090.58|18087.88|18087.88|0
1620898330000|2021-05-13 09:32:10|18089.49|18089.49|18089.49|18089.49|18089.49|18089.49|18089.49|18089.49|0
1620898340000|2021-05-13 09:32:20|18090.9|18090.9|18090.9|18090.9|18090.9|18090.9|18090.9|18090.9|0
1620898400000|2021-05-13 09:33:20|18089.22|18089.22|18088.73|18088.73|18089.22|18089.22|18088.73|18088.73|0
1620898530000|2021-05-13 09:35:30|18089.17|18089.17|18087.88|18087.88|18090.58|18090.58|18087.88|18087.88|0
1620898540000|2021-05-13 09:35:40|18089.49|18089.49|18090.9|18090.9|18090.9|18090.9|18089.49|18089.49|0
1620898570000|2021-05-13 09:36:10|18091.71|18091.71|18091.71|18091.71|18091.71|18091.71|18091.71|18091.71|0
1620898630000|2021-05-13 09:37:10|18092.73|18092.73|18092.73|18092.73|18092.73|18092.73|18092.73|18092.73|0
1620898760000|2021-05-13 09:39:20|18094.54|18094.54|18094.54|18094.54|18094.54|18094.54|18094.54|18094.54|0
1620898770000|2021-05-13 09:39:30|18095.2|18095.2|18095.2|18095.2|18095.2|18095.2|18095.2|18095.2|0
1620898790000|2021-05-13 09:39:50|18098.89|18098.89|18099.41|18099.41|18099.41|18099.41|18098.89|18098.89|0
1620898800000|2021-05-13 09:40:00|18101.06|18101.06|18102.16|18102.16|18102.16|18102.16|18101.06|18101.06|0
1620898820000|2021-05-13 09:40:20|18103.63|18103.63|18104.12|18104.12|18104.12|18104.12|18103.63|18103.63|0
1620898850000|2021-05-13 09:40:50|18105.02|18105.02|18105.02|18105.02|18105.02|18105.02|18105.02|18105.02|0
1620898860000|2021-05-13 09:41:00|18105.51|18105.51|18106|18106|18106|18106|18105.51|18105.51|0
1620898880000|2021-05-13 09:41:20|18105.19|18105.19|18105.19|18105.19|18105.19|18105.19|18105.19|18105.19|0
1620898910000|2021-05-13 09:41:50|18103.72|18103.72|18103.72|18103.72|18103.72|18103.72|18103.72|18103.72|0
1620898940000|2021-05-13 09:42:20|18105.33|18105.33|18106.14|18106.14|18106.14|18106.14|18105.33|18105.33|0
1620898960000|2021-05-13 09:42:40|18107.94|18107.94|18107.04|18107.04|18107.94|18107.94|18107.04|18107.04|0
1620899430000|2021-05-13 09:50:30|18107.53|18107.53|18108.02|18108.02|18108.02|18108.02|18107.53|18107.53|0
1620899450000|2021-05-13 09:50:50|18108.24|18108.24|18109.52|18109.52|18109.96|18109.96|18108.24|18108.24|0
1620899620000|2021-05-13 09:53:40|18110.42|18110.42|18110.42|18110.42|18110.42|18110.42|18110.42|18110.42|0
1620900320000|2021-05-13 10:05:20|18108.61|18108.61|18108.61|18108.61|18108.61|18108.61|18108.61|18108.61|0
1620900570000|2021-05-13 10:09:30|18109.07|18109.07|18109.53|18109.53|18109.53|18109.53|18109.07|18109.07|0
1620900600000|2021-05-13 10:10:00|18109.04|18109.04|18109.04|18109.04|18109.04|18109.04|18109.04|18109.04|0
1620900780000|2021-05-13 10:13:00|18108.53|18108.53|18108.53|18108.53|18108.53|18108.53|18108.53|18108.53|0
1620900970000|2021-05-13 10:16:10|18110.85|18110.85|18110.85|18110.85|18110.85|18110.85|18110.85|18110.85|0
1620901070000|2021-05-13 10:17:50|18111.87|18111.87|18111.87|18111.87|18111.87|18111.87|18111.87|18111.87|0
1620901100000|2021-05-13 10:18:20|18111.41|18111.41|18111.41|18111.41|18111.41|18111.41|18111.41|18111.41|0
1620901110000|2021-05-13 10:18:30|18109.61|18109.61|18109.61|18109.61|18109.61|18109.61|18109.61|18109.61|0
1620901350000|2021-05-13 10:22:30|18120.33|18120.33|18123.11|18123.11|18123.11|18123.11|18120.33|18120.33|0
1620901680000|2021-05-13 10:28:00|18122.21|18122.21|18122.21|18122.21|18122.21|18122.21|18122.21|18122.21|0
1620901730000|2021-05-13 10:28:50|18133.52|18133.52|18133.52|18133.52|18133.52|18133.52|18133.52|18133.52|0
1620901750000|2021-05-13 10:29:10|18134.62|18134.62|18136.98|18136.98|18136.98|18136.98|18134.62|18134.62|0
1620901760000|2021-05-13 10:29:20|18137.53|18137.53|18137.53|18137.53|18137.53|18137.53|18137.53|18137.53|0
1620901840000|2021-05-13 10:30:40|18136.06|18136.06|18136.06|18136.06|18136.06|18136.06|18136.06|18136.06|0
1620901880000|2021-05-13 10:31:20|18136.96|18136.96|18135.16|18135.16|18136.96|18136.96|18135.16|18135.16|0
1620901890000|2021-05-13 10:31:30|18136.06|18136.06|18136.06|18136.06|18136.06|18136.06|18136.06|18136.06|0
1620901960000|2021-05-13 10:32:40|18137.59|18137.59|18138.57|18138.57|18138.57|18138.57|18137.59|18137.59|0
1620901970000|2021-05-13 10:32:50|18141.4|18141.4|18141.4|18141.4|18141.4|18141.4|18141.4|18141.4|0
1620902050000|2021-05-13 10:34:10|18140.89|18140.89|18141.99|18141.99|18141.99|18141.99|18140.89|18140.89|0
1620902060000|2021-05-13 10:34:20|18142.19|18142.19|18142.19|18142.19|18142.19|18142.19|18142.19|18142.19|0
1620902100000|2021-05-13 10:35:00|18143.81|18143.81|18143.81|18143.81|18143.81|18143.81|18143.81|18143.81|0
1620902190000|2021-05-13 10:36:30|18145.22|18145.22|18145.22|18145.22|18145.22|18145.22|18145.22|18145.22|0
1620902210000|2021-05-13 10:36:50|18146.24|18146.24|18146.85|18146.85|18146.85|18146.85|18146.24|18146.24|0
1620902390000|2021-05-13 10:39:50|18144.02|18144.02|18144.02|18144.02|18144.02|18144.02|18144.02|18144.02|0
1620902510000|2021-05-13 10:41:50|18143|18143|18143|18143|18143|18143|18143|18143|0
1620902720000|2021-05-13 10:45:20|18142.45|18142.45|18142.45|18142.45|18142.45|18142.45|18142.45|18142.45|0
1620902730000|2021-05-13 10:45:30|18142.96|18142.96|18142.96|18142.96|18142.96|18142.96|18142.96|18142.96|0
1620902820000|2021-05-13 10:47:00|18145.4|18145.4|18145.4|18145.4|18145.4|18145.4|18145.4|18145.4|0
1620902920000|2021-05-13 10:48:40|18144.85|18144.85|18144.85|18144.85|18144.85|18144.85|18144.85|18144.85|0
1620902960000|2021-05-13 10:49:20|18144.3|18144.3|18144.3|18144.3|18144.3|18144.3|18144.3|18144.3|0
1620903030000|2021-05-13 10:50:30|18145.2|18145.2|18145.2|18145.2|18145.2|18145.2|18145.2|18145.2|0
1620903040000|2021-05-13 10:50:40|18144.69|18144.69|18144.2|18144.2|18144.69|18144.69|18144.2|18144.2|0
1620903050000|2021-05-13 10:50:50|18143.71|18143.71|18143.51|18143.51|18143.71|18143.71|18143.51|18143.51|0
1620903100000|2021-05-13 10:51:40|18140.68|18140.68|18140.68|18140.68|18140.68|18140.68|18140.68|18140.68|0
1620903170000|2021-05-13 10:52:50|18140.22|18140.22|18140.22|18140.22|18140.22|18140.22|18140.22|18140.22|0
1620903190000|2021-05-13 10:53:10|18143.05|18143.05|18143.05|18143.05|18143.05|18143.05|18143.05|18143.05|0
1620903280000|2021-05-13 10:54:40|18144.46|18144.46|18144.46|18144.46|18144.46|18144.46|18144.46|18144.46|0
1620903290000|2021-05-13 10:54:50|18144.67|18144.67|18144.67|18144.67|18144.67|18144.67|18144.67|18144.67|0
1620903560000|2021-05-13 10:59:20|18106.95|18106.95|18106.95|18106.95|18106.95|18106.95|18106.95|18106.95|0
1620903620000|2021-05-13 11:00:20|18107.16|18107.16|18107.16|18107.16|18107.16|18107.16|18107.16|18107.16|0
1620903720000|2021-05-13 11:02:00|18106.7|18106.7|18105.78|18105.78|18106.7|18106.7|18105.78|18105.78|0
1620903830000|2021-05-13 11:03:50|18105.98|18105.98|18105.98|18105.98|18105.98|18105.98|18105.98|18105.98|0
1620904180000|2021-05-13 11:09:40|18105.17|18105.17|18104.37|18104.37|18105.17|18105.17|18104.37|18104.37|0
1620905060000|2021-05-13 11:24:20|18099.86|18099.86|18099.86|18099.86|18099.86|18099.86|18099.86|18099.86|0
1620905070000|2021-05-13 11:24:30|18097.81|18097.81|18097.81|18097.81|18097.81|18097.81|18097.81|18097.81|0
1620905090000|2021-05-13 11:24:50|18099.22|18099.22|18099.22|18099.22|18099.22|18099.22|18099.22|18099.22|0
1620905100000|2021-05-13 11:25:00|18097.81|18097.81|18097.81|18097.81|18097.81|18097.81|18097.81|18097.81|0
1620905170000|2021-05-13 11:26:10|18098.83|18098.83|18098.83|18098.83|18098.83|18098.83|18098.83|18098.83|0
1620905230000|2021-05-13 11:27:10|18097.91|18097.91|18098.37|18098.37|18098.37|18098.37|18097.91|18097.91|0
1620905360000|2021-05-13 11:29:20|18097.88|18097.88|18097.88|18097.88|18097.88|18097.88|18097.88|18097.88|0
1620905410000|2021-05-13 11:30:10|18098.37|18098.37|18098.37|18098.37|18098.37|18098.37|18098.37|18098.37|0
1620905490000|2021-05-13 11:31:30|18142.11|18142.11|18142.11|18142.11|18142.11|18142.11|18142.11|18142.11|0
1620905520000|2021-05-13 11:32:00|18143.09|18143.09|18147.02|18147.02|18147.02|18147.02|18143.09|18143.09|0
1620905570000|2021-05-13 11:32:50|18149.45|18149.45|18149.45|18149.45|18149.45|18149.45|18149.45|18149.45|0
1620905580000|2021-05-13 11:33:00|18151.81|18151.81|18152.67|18152.67|18152.67|18152.67|18151.26|18151.26|0
1620905590000|2021-05-13 11:33:10|18154.11|18154.11|18154.57|18154.57|18154.57|18154.57|18154.11|18154.11|0
1620905600000|2021-05-13 11:33:20|18154.02|18154.02|18156.53|18156.53|18156.53|18156.53|18154.02|18154.02|0
1620905610000|2021-05-13 11:33:30|18157.51|18157.51|18159.54|18159.54|18159.54|18159.54|18157.51|18157.51|0
1620905650000|2021-05-13 11:34:10|18170.02|18170.02|18170.57|18170.57|18170.57|18170.57|18170.02|18170.02|0
1620905660000|2021-05-13 11:34:20|18170.79|18170.79|18172.26|18172.26|18172.26|18172.26|18170.79|18170.79|0
1620905670000|2021-05-13 11:34:30|18171.16|18171.16|18171.16|18171.16|18171.16|18171.16|18171.16|18171.16|0
1620905680000|2021-05-13 11:34:40|18171.67|18171.67|18171.67|18171.67|18171.67|18171.67|18171.67|18171.67|0
1620905690000|2021-05-13 11:34:50|18171.12|18171.12|18171.63|18171.63|18171.63|18171.63|18171.12|18171.12|0
1620905700000|2021-05-13 11:35:00|18173.05|18173.05|18173.6|18173.6|18173.6|18173.6|18173.05|18173.05|0
1620905710000|2021-05-13 11:35:10|18176.31|18176.31|18176.8|18176.8|18176.8|18176.8|18176.31|18176.31|0
1620905720000|2021-05-13 11:35:20|18188.08|18188.08|18190.38|18190.38|18190.38|18190.38|18188.08|18188.08|0
1620905730000|2021-05-13 11:35:30|18189.35|18189.35|18189.35|18189.35|18189.35|18189.35|18189.35|18189.35|0
1620905740000|2021-05-13 11:35:40|18188.45|18188.45|18188.45|18188.45|18188.45|18188.45|18188.45|18188.45|0
1620905750000|2021-05-13 11:35:50|18187.16|18187.16|18182.91|18182.91|18187.16|18187.16|18182.91|18182.91|0
1620905760000|2021-05-13 11:36:00|18181.03|18181.03|18180.62|18180.62|18181.03|18181.03|18180.42|18180.42|0
1620905770000|2021-05-13 11:36:10|18180.11|18180.11|18180.32|18180.32|18180.32|18180.32|18180.11|18180.11|0
1620905780000|2021-05-13 11:36:20|18179.1|18179.1|18179.1|18179.1|18179.1|18179.1|18179.1|18179.1|0
1620905790000|2021-05-13 11:36:30|18179.59|18179.59|18179.59|18179.59|18179.59|18179.59|18179.59|18179.59|0
1620905800000|2021-05-13 11:36:40|18181.01|18181.01|18182.62|18182.62|18183.03|18183.03|18181.01|18181.01|0
1620905810000|2021-05-13 11:36:50|18183.11|18183.11|18181.46|18181.46|18183.11|18183.11|18181.46|18181.46|0
1620905860000|2021-05-13 11:37:40|18181|18181|18181|18181|18181|18181|18181|18181|0
1620905870000|2021-05-13 11:37:50|18179.59|18179.59|18179.59|18179.59|18179.59|18179.59|18179.59|18179.59|0
1620905880000|2021-05-13 11:38:00|18180.39|18180.39|18184.23|18184.23|18184.23|18184.23|18180.39|18180.39|0
1620905890000|2021-05-13 11:38:10|18184.32|18184.32|18181.37|18181.37|18184.32|18184.32|18181.37|18181.37|0
1620905900000|2021-05-13 11:38:20|18179.95|18179.95|18180.44|18180.44|18180.93|18180.93|18179.95|18179.95|0
1620905910000|2021-05-13 11:38:30|18179.64|18179.64|18182.47|18182.47|18182.47|18182.47|18179.64|18179.64|0
1620905920000|2021-05-13 11:38:40|18181.05|18181.05|18181.05|18181.05|18181.05|18181.05|18181.05|18181.05|0
1620905930000|2021-05-13 11:38:50|18181.51|18181.51|18181.02|18181.02|18181.51|18181.51|18181.02|18181.02|0
1620905940000|2021-05-13 11:39:00|18181.57|18181.57|18182.55|18182.55|18182.55|18182.55|18181.57|18181.57|0
1620905960000|2021-05-13 11:39:20|18179.72|18179.72|18181.45|18181.45|18181.45|18181.45|18178.62|18178.62|0
1620905970000|2021-05-13 11:39:30|18180.04|18180.04|18182|18182|18182|18182|18180.04|18180.04|0
1620905980000|2021-05-13 11:39:40|18182.21|18182.21|18182.21|18182.21|18182.21|18182.21|18182.21|18182.21|0
1620905990000|2021-05-13 11:39:50|18183.62|18183.62|18183.62|18183.62|18183.62|18183.62|18183.62|18183.62|0
1620906000000|2021-05-13 11:40:00|18180.79|18180.79|18182.21|18182.21|18182.21|18182.21|18180.79|18180.79|0
1620906010000|2021-05-13 11:40:10|18179.38|18179.38|18179.38|18179.38|18179.38|18179.38|18179.38|18179.38|0
1620906020000|2021-05-13 11:40:20|18182.21|18182.21|18183.62|18183.62|18183.62|18183.62|18182.21|18182.21|0
1620906030000|2021-05-13 11:40:30|18184.08|18184.08|18182.67|18182.67|18184.08|18184.08|18182.67|18182.67|0
1620906040000|2021-05-13 11:40:40|18181.25|18181.25|18181.25|18181.25|18182.35|18182.35|18181.25|18181.25|0
1620906060000|2021-05-13 11:41:00|18184.08|18184.08|18184.08|18184.08|18184.08|18184.08|18184.08|18184.08|0
1620906070000|2021-05-13 11:41:10|18185.49|18185.49|18185.49|18185.49|18185.49|18185.49|18185.49|18185.49|0
1620906110000|2021-05-13 11:41:50|18186.04|18186.04|18186.6|18186.6|18186.6|18186.6|18186.04|18186.04|0
1620906120000|2021-05-13 11:42:00|18186.11|18186.11|18186.11|18186.11|18186.11|18186.11|18186.11|18186.11|0
1620906130000|2021-05-13 11:42:10|18185.7|18185.7|18185.73|18185.73|18186.19|18186.19|18185.7|18185.7|0
1620906150000|2021-05-13 11:42:30|18188.56|18188.56|18188.56|18188.56|18188.56|18188.56|18188.56|18188.56|0
1620906180000|2021-05-13 11:43:00|18194.99|18194.99|18202.09|18202.09|18204.29|18204.29|18194.99|18194.99|0
1620906190000|2021-05-13 11:43:10|18201.06|18201.06|18201.06|18201.06|18201.06|18201.06|18201.06|18201.06|0
1620906200000|2021-05-13 11:43:20|18200.14|18200.14|18200.6|18200.6|18200.6|18200.6|18200.14|18200.14|0
1620906220000|2021-05-13 11:43:40|18201.63|18201.63|18201.63|18201.63|18201.63|18201.63|18201.63|18201.63|0
1620906230000|2021-05-13 11:43:50|18200.96|18200.96|18197|18197|18200.96|18200.96|18197|18197|0
1620906240000|2021-05-13 11:44:00|18197.4|18197.4|18197.4|18197.4|18197.4|18197.4|18197.4|18197.4|0
1620906260000|2021-05-13 11:44:20|18196.94|18196.94|18196.94|18196.94|18196.94|18196.94|18196.94|18196.94|0
1620906280000|2021-05-13 11:44:40|18195.84|18195.84|18195.84|18195.84|18195.84|18195.84|18195.84|18195.84|0
1620906290000|2021-05-13 11:44:50|18197.26|18197.26|18197.81|18197.81|18197.81|18197.81|18197.26|18197.26|0
1620906300000|2021-05-13 11:45:00|18198.03|18198.03|18198.03|18198.03|18198.03|18198.03|18198.03|18198.03|0
1620906350000|2021-05-13 11:45:50|18197.48|18197.48|18196.96|18196.96|18197.48|18197.48|18195.86|18195.86|0
1620906360000|2021-05-13 11:46:00|18198.06|18198.06|18196.77|18196.77|18199.17|18199.17|18195.86|18195.86|0
1620906370000|2021-05-13 11:46:10|18199.52|18199.52|18197.92|18197.92|18203.25|18203.25|18197.43|18197.43|0
1620906380000|2021-05-13 11:46:20|18196.27|18196.27|18195.78|18195.78|18196.27|18196.27|18195.78|18195.78|0
1620906390000|2021-05-13 11:46:30|18196.88|18196.88|18197.43|18197.43|18197.43|18197.43|18196.88|18196.88|0
1620906430000|2021-05-13 11:47:10|18196.88|18196.88|18196.33|18196.33|18196.88|18196.88|18196.33|18196.33|0
1620906440000|2021-05-13 11:47:20|18197.75|18197.75|18196.33|18196.33|18197.75|18197.75|18196.33|18196.33|0
1620906450000|2021-05-13 11:47:30|18196.88|18196.88|18196.88|18196.88|18196.88|18196.88|18196.88|18196.88|0
1620906490000|2021-05-13 11:48:10|18196.37|18196.37|18196.37|18196.37|18196.37|18196.37|18196.37|18196.37|0
1620906500000|2021-05-13 11:48:20|18195.88|18195.88|18195.88|18195.88|18195.88|18195.88|18195.88|18195.88|0
1620906510000|2021-05-13 11:48:30|18194.98|18194.98|18194.98|18194.98|18194.98|18194.98|18194.98|18194.98|0
1620906540000|2021-05-13 11:49:00|18194.08|18194.08|18193.17|18193.17|18194.08|18194.08|18193.17|18193.17|0
1620906550000|2021-05-13 11:49:10|18192.66|18192.66|18191.74|18191.74|18192.66|18192.66|18191.74|18191.74|0
1620906560000|2021-05-13 11:49:20|18192.25|18192.25|18192.25|18192.25|18192.25|18192.25|18192.25|18192.25|0
1620906570000|2021-05-13 11:49:30|18191.7|18191.7|18191.7|18191.7|18191.7|18191.7|18191.7|18191.7|0
1620906600000|2021-05-13 11:50:00|18191.21|18191.21|18191.21|18191.21|18191.21|18191.21|18191.21|18191.21|0
1620906620000|2021-05-13 11:50:20|18192.11|18192.11|18192.72|18192.72|18192.72|18192.72|18191.71|18191.71|0
1620906630000|2021-05-13 11:50:30|18193.38|18193.38|18194.04|18194.04|18194.04|18194.04|18193.38|18193.38|0
1620906640000|2021-05-13 11:50:40|18194.5|18194.5|18194.5|18194.5|18194.5|18194.5|18194.5|18194.5|0
1620906650000|2021-05-13 11:50:50|18193.99|18193.99|18193.99|18193.99|18193.99|18193.99|18193.99|18193.99|0
1620906660000|2021-05-13 11:51:00|18195.09|18195.09|18198.82|18198.82|18198.82|18198.82|18195.09|18195.09|0
1620906670000|2021-05-13 11:51:10|18199.37|18199.37|18199.37|18199.37|18199.37|18199.37|18199.37|18199.37|0
1620906680000|2021-05-13 11:51:20|18198.27|18198.27|18196.74|18196.74|18198.27|18198.27|18196.74|18196.74|0
1620906730000|2021-05-13 11:52:10|18196.28|18196.28|18196.28|18196.28|18196.28|18196.28|18196.28|18196.28|0
1620906870000|2021-05-13 11:54:30|18194.74|18194.74|18197.07|18197.07|18197.3|18197.3|18194.74|18194.74|0
1620906880000|2021-05-13 11:54:40|18198.48|18198.48|18201.72|18201.72|18201.72|18201.72|18198.48|18198.48|0
1620906890000|2021-05-13 11:54:50|18202.18|18202.18|18202.18|18202.18|18202.64|18202.64|18201.26|18201.26|0
1620906900000|2021-05-13 11:55:00|18203.79|18203.79|18208.01|18208.01|18208.01|18208.01|18203.79|18203.79|0
1620906910000|2021-05-13 11:55:10|18208.42|18208.42|18205.59|18205.59|18208.42|18208.42|18205.59|18205.59|0
1620906930000|2021-05-13 11:55:30|18204.18|18204.18|18202.76|18202.76|18204.18|18204.18|18202.76|18202.76|0
1620906950000|2021-05-13 11:55:50|18203.31|18203.31|18195.48|18195.48|18203.31|18203.31|18195.48|18195.48|0
1620906960000|2021-05-13 11:56:00|18194.93|18194.93|18196.34|18196.34|18196.34|18196.34|18194.93|18194.93|0
1620906970000|2021-05-13 11:56:10|18197.76|18197.76|18197.76|18197.76|18197.76|18197.76|18197.76|18197.76|0
1620906980000|2021-05-13 11:56:20|18196.34|18196.34|18195.88|18195.88|18196.34|18196.34|18195.88|18195.88|0
1620906990000|2021-05-13 11:56:30|18196.69|18196.69|18195.28|18195.28|18196.69|18196.69|18195.28|18195.28|0
1620907000000|2021-05-13 11:56:40|18195.76|18195.76|18197.18|18197.18|18198.59|18198.59|18195.76|18195.76|0
1620907010000|2021-05-13 11:56:50|18194.35|18194.35|18194.35|18194.35|18194.35|18194.35|18194.35|18194.35|0
1620907020000|2021-05-13 11:57:00|18192.94|18192.94|18192.94|18192.94|18192.94|18192.94|18192.94|18192.94|0
1620907040000|2021-05-13 11:57:20|18191.52|18191.52|18191.52|18191.52|18191.52|18191.52|18191.52|18191.52|0
1620907050000|2021-05-13 11:57:30|18192.94|18192.94|18192.72|18192.72|18192.94|18192.94|18191.3|18191.3|0
1620907060000|2021-05-13 11:57:40|18191.3|18191.3|18188.98|18188.98|18191.3|18191.3|18188.98|18188.98|0
1620907070000|2021-05-13 11:57:50|18188.17|18188.17|18188.17|18188.17|18188.17|18188.17|18188.17|18188.17|0
1620907080000|2021-05-13 11:58:00|18187.15|18187.15|18189.98|18189.98|18189.98|18189.98|18187.15|18187.15|0
1620907090000|2021-05-13 11:58:10|18191.39|18191.39|18192.81|18192.81|18192.81|18192.81|18191.39|18191.39|0
1620907100000|2021-05-13 11:58:20|18191.39|18191.39|18189.23|18189.23|18191.39|18191.39|18189.23|18189.23|0
1620907110000|2021-05-13 11:58:30|18188.31|18188.31|18188.31|18188.31|18188.31|18188.31|18188.31|18188.31|0
1620907130000|2021-05-13 11:58:50|18186.84|18186.84|18186.84|18186.84|18186.84|18186.84|18186.84|18186.84|0
1620907140000|2021-05-13 11:59:00|18187.33|18187.33|18187.33|18187.33|18187.33|18187.33|18187.33|18187.33|0
1620907180000|2021-05-13 11:59:40|18186.23|18186.23|18186.78|18186.78|18186.78|18186.78|18186.23|18186.23|0
1620907190000|2021-05-13 11:59:50|18185.97|18185.97|18184.68|18184.68|18186.49|18186.49|18184.68|18184.68|0
1620907200000|2021-05-13 12:00:00|18184.19|18184.19|18183.73|18183.73|18184.19|18184.19|18183.73|18183.73|0
1620907210000|2021-05-13 12:00:10|18183.18|18183.18|18181.69|18181.69|18183.18|18183.18|18181.69|18181.69|0
1620907240000|2021-05-13 12:00:40|18182.24|18182.24|18182.24|18182.24|18182.24|18182.24|18182.24|18182.24|0
1620907260000|2021-05-13 12:01:00|18180.63|18180.63|18180.63|18180.63|18180.63|18180.63|18180.63|18180.63|0
1620907270000|2021-05-13 12:01:10|18182.04|18182.04|18182.04|18182.04|18182.04|18182.04|18182.04|18182.04|0
1620907280000|2021-05-13 12:01:20|18182.94|18182.94|18183.43|18183.43|18183.43|18183.43|18182.94|18182.94|0
1620907290000|2021-05-13 12:01:30|18182.05|18182.05|18182.05|18182.05|18182.05|18182.05|18182.05|18182.05|0
1620907380000|2021-05-13 12:03:00|18183.05|18183.05|18184.47|18184.47|18184.47|18184.47|18183.05|18183.05|0
1620907390000|2021-05-13 12:03:10|18184.69|18184.69|18184.69|18184.69|18184.69|18184.69|18184.69|18184.69|0
1620907400000|2021-05-13 12:03:20|18185.35|18185.35|18185.79|18185.79|18185.79|18185.79|18185.35|18185.35|0
1620907420000|2021-05-13 12:03:40|18185.33|18185.33|18187.63|18187.63|18187.63|18187.63|18185.33|18185.33|0
1620907440000|2021-05-13 12:04:00|18186.22|18186.22|18186.22|18186.22|18186.22|18186.22|18186.22|18186.22|0
1620907450000|2021-05-13 12:04:10|18187.02|18187.02|18187.02|18187.02|18187.02|18187.02|18187.02|18187.02|0
1620907460000|2021-05-13 12:04:20|18187.93|18187.93|18187.93|18187.93|18187.93|18187.93|18187.93|18187.93|0
1620907490000|2021-05-13 12:04:50|18187.72|18187.72|18188.73|18188.73|18188.73|18188.73|18187.72|18187.72|0
1620907540000|2021-05-13 12:05:40|18187.85|18187.85|18187.85|18187.85|18187.85|18187.85|18187.85|18187.85|0
1620907550000|2021-05-13 12:05:50|18187.39|18187.39|18187.39|18187.39|18187.39|18187.39|18187.39|18187.39|0
1620907560000|2021-05-13 12:06:00|18188.31|18188.31|18190.37|18190.37|18190.37|18190.37|18188.31|18188.31|0
1620907580000|2021-05-13 12:06:20|18191.47|18191.47|18196.27|18196.27|18196.27|18196.27|18191.47|18191.47|0
1620907590000|2021-05-13 12:06:30|18197.29|18197.29|18197.78|18197.78|18197.78|18197.78|18197.29|18197.29|0
1620907610000|2021-05-13 12:06:50|18199.58|18199.58|18199.58|18199.58|18199.58|18199.58|18199.58|18199.58|0
1620907620000|2021-05-13 12:07:00|18198.17|18198.17|18198.17|18198.17|18198.17|18198.17|18198.17|18198.17|0
1620907640000|2021-05-13 12:07:20|18199.09|18199.09|18199.09|18199.09|18199.09|18199.09|18199.09|18199.09|0
1620907670000|2021-05-13 12:07:50|18198.58|18198.58|18198.78|18198.78|18198.78|18198.78|18198.58|18198.58|0
1620907690000|2021-05-13 12:08:10|18200.2|18200.2|18200.2|18200.2|18200.2|18200.2|18200.2|18200.2|0
1620907720000|2021-05-13 12:08:40|18200.66|18200.66|18200.66|18200.66|18200.66|18200.66|18200.66|18200.66|0
1620907730000|2021-05-13 12:08:50|18201.17|18201.17|18204.59|18204.59|18206|18206|18201.17|18201.17|0
1620907740000|2021-05-13 12:09:00|18205.57|18205.57|18207.77|18207.77|18209.18|18209.18|18205.57|18205.57|0
1620907750000|2021-05-13 12:09:10|18207.22|18207.22|18209.09|18209.09|18209.09|18209.09|18205.81|18205.81|0
1620907760000|2021-05-13 12:09:20|18207.99|18207.99|18207.99|18207.99|18207.99|18207.99|18207.99|18207.99|0
1620907770000|2021-05-13 12:09:30|18208.48|18208.48|18207.58|18207.58|18208.48|18208.48|18207.58|18207.58|0
1620907840000|2021-05-13 12:10:40|18206.88|18206.88|18206.88|18206.88|18206.88|18206.88|18206.88|18206.88|0
1620907850000|2021-05-13 12:10:50|18208.3|18208.3|18209.71|18209.71|18209.71|18209.71|18208.3|18208.3|0
1620907870000|2021-05-13 12:11:10|18210.81|18210.81|18211.32|18211.32|18211.32|18211.32|18210.81|18210.81|0
1620907880000|2021-05-13 12:11:20|18212.23|18212.23|18212.23|18212.23|18212.23|18212.23|18212.23|18212.23|0
1620907900000|2021-05-13 12:11:40|18213.84|18213.84|18213.84|18213.84|18213.84|18213.84|18213.84|18213.84|0
1620907940000|2021-05-13 12:12:20|18214.35|18214.35|18214.35|18214.35|18214.35|18214.35|18214.35|18214.35|0
1620907950000|2021-05-13 12:12:30|18212.94|18212.94|18212.94|18212.94|18212.94|18212.94|18212.94|18212.94|0
1620907970000|2021-05-13 12:12:50|18211.32|18211.32|18211.32|18211.32|18211.32|18211.32|18211.32|18211.32|0
1620907980000|2021-05-13 12:13:00|18209.52|18209.52|18208.14|18208.14|18209.52|18209.52|18208.14|18208.14|0
1620907990000|2021-05-13 12:13:10|18207.63|18207.63|18207.11|18207.11|18207.63|18207.63|18207.11|18207.11|0
1620908000000|2021-05-13 12:13:20|18208.14|18208.14|18208.14|18208.14|18208.14|18208.14|18208.14|18208.14|0
1620908010000|2021-05-13 12:13:30|18208.65|18208.65|18208.65|18208.65|18208.65|18208.65|18208.65|18208.65|0
1620908060000|2021-05-13 12:14:20|18208.16|18208.16|18205.33|18205.33|18208.16|18208.16|18205.33|18205.33|0
1620908080000|2021-05-13 12:14:40|18204.84|18204.84|18204.84|18204.84|18204.84|18204.84|18204.84|18204.84|0
1620908110000|2021-05-13 12:15:10|18203.04|18203.04|18202.58|18202.58|18203.04|18203.04|18202.58|18202.58|0
1620908120000|2021-05-13 12:15:20|18200.74|18200.74|18201|18201|18201.2|18201.2|18200.74|18200.74|0
1620908140000|2021-05-13 12:15:40|18202.41|18202.41|18202.61|18202.61|18202.61|18202.61|18202.41|18202.41|0
1620908170000|2021-05-13 12:16:10|18202.06|18202.06|18202.06|18202.06|18202.06|18202.06|18202.06|18202.06|0
1620908190000|2021-05-13 12:16:30|18200.65|18200.65|18200.65|18200.65|18200.65|18200.65|18200.65|18200.65|0
1620908200000|2021-05-13 12:16:40|18200.03|18200.03|18206.77|18206.77|18206.77|18206.77|18200.03|18200.03|0
1620908210000|2021-05-13 12:16:50|18207.58|18207.58|18208.07|18208.07|18208.07|18208.07|18207.58|18207.58|0
1620908220000|2021-05-13 12:17:00|18208.56|18208.56|18208.1|18208.1|18208.56|18208.56|18208.1|18208.1|0
1620908230000|2021-05-13 12:17:10|18207.29|18207.29|18207.29|18207.29|18207.29|18207.29|18207.29|18207.29|0
1620908280000|2021-05-13 12:18:00|18206.78|18206.78|18206.78|18206.78|18206.78|18206.78|18206.78|18206.78|0
1620908300000|2021-05-13 12:18:20|18205.17|18205.17|18205.17|18205.17|18205.17|18205.17|18205.17|18205.17|0
1620908330000|2021-05-13 12:18:50|18205.97|18205.97|18206.52|18206.52|18206.52|18206.52|18205.97|18205.97|0
1620908350000|2021-05-13 12:19:10|18207.01|18207.01|18207.01|18207.01|18207.01|18207.01|18207.01|18207.01|0
1620908360000|2021-05-13 12:19:20|18205.21|18205.21|18205.21|18205.21|18205.21|18205.21|18205.21|18205.21|0
1620908370000|2021-05-13 12:19:30|18204.66|18204.66|18204.11|18204.11|18204.66|18204.66|18204.11|18204.11|0
1620908380000|2021-05-13 12:19:40|18205.15|18205.15|18205.7|18205.7|18205.7|18205.7|18205.15|18205.15|0
1620908410000|2021-05-13 12:20:10|18207.5|18207.5|18212.25|18212.25|18213.67|18213.67|18207.5|18207.5|0
1620908420000|2021-05-13 12:20:20|18212.71|18212.71|18212.71|18212.71|18212.71|18212.71|18212.71|18212.71|0
1620908430000|2021-05-13 12:20:30|18213.17|18213.17|18214.15|18214.15|18214.15|18214.15|18213.17|18213.17|0
1620908460000|2021-05-13 12:21:00|18215.57|18215.57|18215.57|18215.57|18215.57|18215.57|18215.57|18215.57|0
1620908490000|2021-05-13 12:21:30|18218.4|18218.4|18220.71|18220.71|18220.71|18220.71|18218.4|18218.4|0
1620908500000|2021-05-13 12:21:40|18222.08|18222.08|18226.59|18226.59|18226.59|18226.59|18222.08|18222.08|0
1620908510000|2021-05-13 12:21:50|18227.1|18227.1|18227.1|18227.1|18227.1|18227.1|18227.1|18227.1|0
1620908520000|2021-05-13 12:22:00|18227.3|18227.3|18227.3|18227.3|18227.3|18227.3|18227.3|18227.3|0
1620908530000|2021-05-13 12:22:10|18228.92|18228.92|18228.92|18228.92|18228.92|18228.92|18227.5|18227.5|0
1620908540000|2021-05-13 12:22:20|18227.5|18227.5|18224.77|18224.77|18227.5|18227.5|18224.67|18224.67|0
1620908550000|2021-05-13 12:22:30|18223.35|18223.35|18223.35|18223.35|18223.35|18223.35|18223.35|18223.35|0
1620908560000|2021-05-13 12:22:40|18221.94|18221.94|18221.94|18221.94|18221.94|18221.94|18221.94|18221.94|0
1620908570000|2021-05-13 12:22:50|18223.35|18223.35|18223.35|18223.35|18226.18|18226.18|18223.35|18223.35|0
1620908580000|2021-05-13 12:23:00|18226.18|18226.18|18226.18|18226.18|18226.18|18226.18|18226.18|18226.18|0
1620908600000|2021-05-13 12:23:20|18224.77|18224.77|18223.8|18223.8|18224.77|18224.77|18223.35|18223.35|0
1620908610000|2021-05-13 12:23:30|18222.99|18222.99|18222.5|18222.5|18222.99|18222.99|18222.5|18222.5|0
1620908620000|2021-05-13 12:23:40|18223.91|18223.91|18225.01|18225.01|18225.01|18225.01|18223.91|18223.91|0
1620908630000|2021-05-13 12:23:50|18226.43|18226.43|18237.14|18237.14|18237.14|18237.14|18226.43|18226.43|0
1620908640000|2021-05-13 12:24:00|18236.62|18236.62|18239.45|18239.45|18239.45|18239.45|18233.79|18233.79|0
1620908650000|2021-05-13 12:24:10|18239.94|18239.94|18240.43|18240.43|18240.43|18240.43|18239.94|18239.94|0
1620908680000|2021-05-13 12:24:40|18239.97|18239.97|18239.97|18239.97|18239.97|18239.97|18239.97|18239.97|0
1620908700000|2021-05-13 12:25:00|18236.12|18236.12|18234.31|18234.31|18236.12|18236.12|18234.31|18234.31|0
1620908720000|2021-05-13 12:25:20|18235.23|18235.23|18235.23|18235.23|18235.23|18235.23|18235.23|18235.23|0
1620908730000|2021-05-13 12:25:30|18235.75|18235.75|18235.75|18235.75|18235.75|18235.75|18235.75|18235.75|0
1620908780000|2021-05-13 12:26:20|18234.64|18234.64|18234.42|18234.42|18234.64|18234.64|18234.42|18234.42|0
1620908790000|2021-05-13 12:26:30|18234.94|18234.94|18236.04|18236.04|18236.04|18236.04|18234.94|18234.94|0
1620908820000|2021-05-13 12:27:00|18236.84|18236.84|18236.84|18236.84|18236.84|18236.84|18236.84|18236.84|0
1620908860000|2021-05-13 12:27:40|18236.29|18236.29|18237.31|18237.31|18237.31|18237.31|18236.29|18236.29|0
1620908890000|2021-05-13 12:28:10|18239.11|18239.11|18239.11|18239.11|18239.11|18239.11|18239.11|18239.11|0
1620908900000|2021-05-13 12:28:20|18240.53|18240.53|18240.53|18240.53|18240.53|18240.53|18240.53|18240.53|0
1620908910000|2021-05-13 12:28:30|18241.08|18241.08|18241.08|18241.08|18241.08|18241.08|18241.08|18241.08|0
1620908940000|2021-05-13 12:29:00|18240.53|18240.53|18240.53|18240.53|18240.53|18240.53|18240.53|18240.53|0
1620908960000|2021-05-13 12:29:20|18240.09|18240.09|18239.57|18239.57|18240.09|18240.09|18239.57|18239.57|0
1620908970000|2021-05-13 12:29:30|18239.02|18239.02|18239.02|18239.02|18239.02|18239.02|18239.02|18239.02|0
1620909000000|2021-05-13 12:30:00|18238.12|18238.12|18236.04|18236.04|18238.12|18238.12|18236.04|18236.04|0
1620909020000|2021-05-13 12:30:20|18234.24|18234.24|18234.24|18234.24|18234.24|18234.24|18234.24|18234.24|0
1620909030000|2021-05-13 12:30:30|18236.04|18236.04|18235.14|18235.14|18236.04|18236.04|18235.14|18235.14|0
1620909040000|2021-05-13 12:30:40|18233.73|18233.73|18231.31|18231.31|18233.73|18233.73|18231.31|18231.31|0
1620909060000|2021-05-13 12:31:00|18232.92|18232.92|18258.89|18258.89|18258.89|18258.89|18232.92|18232.92|0
1620909070000|2021-05-13 12:31:10|18260.5|18260.5|18258.57|18258.57|18260.5|18260.5|18256.96|18256.96|0
1620909090000|2021-05-13 12:31:30|18257.47|18257.47|18257.47|18257.47|18257.47|18257.47|18257.47|18257.47|0
1620909100000|2021-05-13 12:31:40|18256.96|18256.96|18248.03|18248.03|18256.96|18256.96|18248.03|18248.03|0
1620909120000|2021-05-13 12:32:00|18247.05|18247.05|18237.43|18237.43|18247.05|18247.05|18237.43|18237.43|0
1620909130000|2021-05-13 12:32:10|18235.01|18235.01|18234.55|18234.55|18235.01|18235.01|18234.55|18234.55|0
1620909140000|2021-05-13 12:32:20|18234.04|18234.04|18231.18|18231.18|18234.04|18234.04|18231.18|18231.18|0
1620909150000|2021-05-13 12:32:30|18232.72|18232.72|18232.72|18232.72|18232.72|18232.72|18232.72|18232.72|0
1620909180000|2021-05-13 12:33:00|18233.21|18233.21|18229.31|18229.31|18233.61|18233.61|18229.31|18229.31|0
1620909200000|2021-05-13 12:33:20|18228.82|18228.82|18228.82|18228.82|18228.82|18228.82|18228.82|18228.82|0
1620909210000|2021-05-13 12:33:30|18224.79|18224.79|18220.55|18220.55|18224.79|18224.79|18220.55|18220.55|0
1620909230000|2021-05-13 12:33:50|18219.53|18219.53|18219.53|18219.53|18219.53|18219.53|18219.53|18219.53|0
1620909240000|2021-05-13 12:34:00|18221.94|18221.94|18221.02|18221.02|18221.94|18221.94|18221.02|18221.02|0
1620909280000|2021-05-13 12:34:40|18219.96|18219.96|18221.06|18221.06|18221.06|18221.06|18219.96|18219.96|0
1620909310000|2021-05-13 12:35:10|18218.23|18218.23|18218.23|18218.23|18218.23|18218.23|18218.23|18218.23|0
1620909320000|2021-05-13 12:35:20|18216.18|18216.18|18216.18|18216.18|18216.18|18216.18|18216.18|18216.18|0
1620909330000|2021-05-13 12:35:30|18214.77|18214.77|18216.38|18216.38|18216.38|18216.38|18214.77|18214.77|0
1620909350000|2021-05-13 12:35:50|18210.06|18210.06|18210.06|18210.06|18210.06|18210.06|18210.06|18210.06|0
1620909360000|2021-05-13 12:36:00|18210.58|18210.58|18212.78|18212.78|18212.78|18212.78|18210.58|18210.58|0
1620909420000|2021-05-13 12:37:00|18213.58|18213.58|18211.5|18211.5|18213.58|18213.58|18211.5|18211.5|0
1620909430000|2021-05-13 12:37:10|18209.7|18209.7|18210.11|18210.11|18210.6|18210.6|18209.7|18209.7|0
1620909440000|2021-05-13 12:37:20|18210.6|18210.6|18210.6|18210.6|18210.6|18210.6|18210.6|18210.6|0
1620909460000|2021-05-13 12:37:40|18206.36|18206.36|18210.6|18210.6|18210.6|18210.6|18206.36|18206.36|0
1620909470000|2021-05-13 12:37:50|18209.58|18209.58|18209.58|18209.58|18209.58|18209.58|18209.58|18209.58|0
1620909480000|2021-05-13 12:38:00|18208.67|18208.67|18208.66|18208.66|18208.67|18208.67|18207.75|18207.75|0
1620909520000|2021-05-13 12:38:40|18212|18212|18212|18212|18212|18212|18212|18212|0
1620909530000|2021-05-13 12:38:50|18212.46|18212.46|18212.46|18212.46|18212.46|18212.46|18212.46|18212.46|0
1620909550000|2021-05-13 12:39:10|18211.91|18211.91|18211.91|18211.91|18211.91|18211.91|18211.91|18211.91|0
1620909560000|2021-05-13 12:39:20|18211.45|18211.45|18211.45|18211.45|18211.45|18211.45|18211.45|18211.45|0
1620909640000|2021-05-13 12:40:40|18206.61|18206.61|18206.61|18206.61|18206.61|18206.61|18206.61|18206.61|0
1620909660000|2021-05-13 12:41:00|18207.1|18207.1|18207.1|18207.1|18207.1|18207.1|18207.1|18207.1|0
1620909680000|2021-05-13 12:41:20|18210.71|18210.71|18210.71|18210.71|18210.71|18210.71|18210.71|18210.71|0
1620909690000|2021-05-13 12:41:30|18213.54|18213.54|18213.54|18213.54|18213.54|18213.54|18213.54|18213.54|0
1620909710000|2021-05-13 12:41:50|18210.71|18210.71|18209.29|18209.29|18210.71|18210.71|18209.29|18209.29|0
1620909720000|2021-05-13 12:42:00|18208.27|18208.27|18205.44|18205.44|18208.27|18208.27|18205.44|18205.44|0
1620909730000|2021-05-13 12:42:10|18206.86|18206.86|18206.86|18206.86|18206.86|18206.86|18206.86|18206.86|0
1620909740000|2021-05-13 12:42:20|18205.94|18205.94|18206.4|18206.4|18206.4|18206.4|18205.94|18205.94|0
1620909750000|2021-05-13 12:42:30|18205.48|18205.48|18205.48|18205.48|18205.48|18205.48|18205.48|18205.48|0
1620909760000|2021-05-13 12:42:40|18204.57|18204.57|18204.57|18204.57|18204.57|18204.57|18204.57|18204.57|0
1620909790000|2021-05-13 12:43:10|18203.67|18203.67|18203.67|18203.67|18203.67|18203.67|18203.67|18203.67|0
1620909840000|2021-05-13 12:44:00|18201.25|18201.25|18200.24|18200.24|18201.25|18201.25|18200.24|18200.24|0
1620909870000|2021-05-13 12:44:30|18199.36|18199.36|18199.36|18199.36|18199.36|18199.36|18199.36|18199.36|0
1620909880000|2021-05-13 12:44:40|18199.91|18199.91|18199.4|18199.4|18199.91|18199.91|18199.4|18199.4|0
1620909900000|2021-05-13 12:45:00|18199.91|18199.91|18200.42|18200.42|18200.42|18200.42|18199.91|18199.91|0
1620909910000|2021-05-13 12:45:10|18202.84|18202.84|18202.84|18202.84|18202.84|18202.84|18202.84|18202.84|0
1620909920000|2021-05-13 12:45:20|18204.65|18204.65|18208.64|18208.64|18208.64|18208.64|18204.65|18204.65|0
1620909930000|2021-05-13 12:45:30|18208.86|18208.86|18221.68|18221.68|18221.68|18221.68|18208.86|18208.86|0
1620909980000|2021-05-13 12:46:20|18220.58|18220.58|18220.58|18220.58|18220.58|18220.58|18220.58|18220.58|0
1620910010000|2021-05-13 12:46:50|18219.77|18219.77|18219.77|18219.77|18219.77|18219.77|18219.77|18219.77|0
1620910040000|2021-05-13 12:47:20|18221.38|18221.38|18215.23|18215.23|18221.38|18221.38|18215.23|18215.23|0
1620910050000|2021-05-13 12:47:30|18214.02|18214.02|18214.02|18214.02|18214.02|18214.02|18214.02|18214.02|0
1620910060000|2021-05-13 12:47:40|18213.1|18213.1|18214.02|18214.02|18214.02|18214.02|18213.1|18213.1|0
1620910070000|2021-05-13 12:47:50|18213.51|18213.51|18212.6|18212.6|18213.51|18213.51|18212.6|18212.6|0
1620910080000|2021-05-13 12:48:00|18212.16|18212.16|18212.43|18212.43|18212.43|18212.43|18211.94|18211.94|0
1620910100000|2021-05-13 12:48:20|18212.23|18212.23|18212.23|18212.23|18212.23|18212.23|18212.23|18212.23|0
1620910110000|2021-05-13 12:48:30|18212.43|18212.43|18212.43|18212.43|18212.43|18212.43|18212.43|18212.43|0
1620910120000|2021-05-13 12:48:40|18210.82|18210.82|18210.27|18210.27|18210.82|18210.82|18210.27|18210.27|0
1620910130000|2021-05-13 12:48:50|18207.54|18207.54|18203.27|18203.27|18207.54|18207.54|18201.85|18201.85|0
1620910140000|2021-05-13 12:49:00|18204.68|18204.68|18204.68|18204.68|18204.68|18204.68|18204.68|18204.68|0
1620910150000|2021-05-13 12:49:10|18206.1|18206.1|18206.1|18206.1|18206.1|18206.1|18206.1|18206.1|0
1620910190000|2021-05-13 12:49:50|18205.58|18205.58|18205.58|18205.58|18205.58|18205.58|18205.58|18205.58|0
1620910230000|2021-05-13 12:50:30|18204.2|18204.2|18204.2|18204.2|18204.2|18204.2|18204.2|18204.2|0
1620910240000|2021-05-13 12:50:40|18203.74|18203.74|18198.84|18198.84|18203.74|18203.74|18198.33|18198.33|0
1620910250000|2021-05-13 12:50:50|18199.3|18199.3|18199.3|18199.3|18199.3|18199.3|18199.3|18199.3|0
1620910280000|2021-05-13 12:51:20|18198.9|18198.9|18199.3|18199.3|18199.3|18199.3|18198.9|18198.9|0
1620910290000|2021-05-13 12:51:30|18197.89|18197.89|18197.89|18197.89|18197.89|18197.89|18197.89|18197.89|0
1620910300000|2021-05-13 12:51:40|18197.08|18197.08|18197.08|18197.08|18197.08|18197.08|18197.08|18197.08|0
1620910320000|2021-05-13 12:52:00|18196.28|18196.28|18196.28|18196.28|18196.28|18196.28|18196.28|18196.28|0
1620910330000|2021-05-13 12:52:10|18197.89|18197.89|18202.93|18202.93|18202.93|18202.93|18197.89|18197.89|0
1620910360000|2021-05-13 12:52:40|18202.12|18202.12|18202.12|18202.12|18202.12|18202.12|18202.12|18202.12|0
1620910400000|2021-05-13 12:53:20|18204.95|18204.95|18203.97|18203.97|18204.95|18204.95|18203.97|18203.97|0
1620910410000|2021-05-13 12:53:30|18203.46|18203.46|18201.56|18201.56|18203.46|18203.46|18200.75|18200.75|0
1620910420000|2021-05-13 12:53:40|18202.36|18202.36|18202.36|18202.36|18202.36|18202.36|18202.36|18202.36|0
1620910440000|2021-05-13 12:54:00|18203.28|18203.28|18203.28|18203.28|18203.28|18203.28|18203.28|18203.28|0
1620910450000|2021-05-13 12:54:10|18202.38|18202.38|18202.38|18202.38|18202.38|18202.38|18202.38|18202.38|0
1620910500000|2021-05-13 12:55:00|18203.28|18203.28|18204.24|18204.24|18204.24|18204.24|18203.28|18203.28|0
1620910520000|2021-05-13 12:55:20|18204.7|18204.7|18204.52|18204.52|18205.62|18205.62|18204.52|18204.52|0
1620910550000|2021-05-13 12:55:50|18204.03|18204.03|18204.03|18204.03|18204.03|18204.03|18204.03|18204.03|0
1620910560000|2021-05-13 12:56:00|18203.57|18203.57|18202.15|18202.15|18203.57|18203.57|18202.15|18202.15|0
1620910590000|2021-05-13 12:56:30|18202.64|18202.64|18202.64|18202.64|18202.64|18202.64|18202.64|18202.64|0
1620910600000|2021-05-13 12:56:40|18203.13|18203.13|18203.13|18203.13|18203.13|18203.13|18203.13|18203.13|0
1620910610000|2021-05-13 12:56:50|18202.91|18202.91|18202.91|18202.91|18202.91|18202.91|18202.91|18202.91|0
1620910620000|2021-05-13 12:57:00|18202.4|18202.4|18202.4|18202.4|18202.4|18202.4|18202.4|18202.4|0
1620910630000|2021-05-13 12:57:10|18201.59|18201.59|18201.59|18201.59|18201.59|18201.59|18201.59|18201.59|0
1620910640000|2021-05-13 12:57:20|18200.67|18200.67|18200.47|18200.47|18200.67|18200.67|18200.47|18200.47|0
1620910670000|2021-05-13 12:57:50|18203.3|18203.3|18203.3|18203.3|18203.3|18203.3|18203.3|18203.3|0
1620910680000|2021-05-13 12:58:00|18202.89|18202.89|18203.35|18203.35|18203.35|18203.35|18202.89|18202.89|0
1620910720000|2021-05-13 12:58:40|18204.16|18204.16|18204.16|18204.16|18204.16|18204.16|18204.16|18204.16|0
1620910740000|2021-05-13 12:59:00|18205.57|18205.57|18206.99|18206.99|18206.99|18206.99|18205.57|18205.57|0
1620910760000|2021-05-13 12:59:20|18208.4|18208.4|18208.4|18208.4|18208.4|18208.4|18208.4|18208.4|0
1620910770000|2021-05-13 12:59:30|18211.23|18211.23|18211.23|18211.23|18211.23|18211.23|18211.23|18211.23|0
1620910790000|2021-05-13 12:59:50|18211.74|18211.74|18216.4|18216.4|18216.4|18216.4|18211.74|18211.74|0
1620910800000|2021-05-13 13:00:00|18216.86|18216.86|18219.4|18219.4|18219.4|18219.4|18216.86|18216.86|0
1620910830000|2021-05-13 13:00:30|18220.5|18220.5|18223.41|18223.41|18223.41|18223.41|18220.5|18220.5|0
1620910840000|2021-05-13 13:00:40|18227.77|18227.77|18225.66|18225.66|18228.49|18228.49|18225.66|18225.66|0
1620910850000|2021-05-13 13:00:50|18225.14|18225.14|18223.73|18223.73|18225.14|18225.14|18223.73|18223.73|0
1620910860000|2021-05-13 13:01:00|18224.17|18224.17|18224.17|18224.17|18224.17|18224.17|18224.17|18224.17|0
1620910870000|2021-05-13 13:01:10|18225.05|18225.05|18225.05|18225.05|18225.05|18225.05|18225.05|18225.05|0
1620910900000|2021-05-13 13:01:40|18224.56|18224.56|18223.15|18223.15|18224.56|18224.56|18223.15|18223.15|0
1620910950000|2021-05-13 13:02:30|18222.69|18222.69|18222.69|18222.69|18222.69|18222.69|18222.69|18222.69|0
1620910970000|2021-05-13 13:02:50|18225.4|18225.4|18225.4|18225.4|18225.4|18225.4|18225.4|18225.4|0
1620911000000|2021-05-13 13:03:20|18224.59|18224.59|18222.98|18222.98|18224.59|18224.59|18222.98|18222.98|0
1620911020000|2021-05-13 13:03:40|18222.07|18222.07|18222.07|18222.07|18222.07|18222.07|18222.07|18222.07|0
1620911030000|2021-05-13 13:03:50|18221.27|18221.27|18221.27|18221.27|18221.27|18221.27|18221.27|18221.27|0
1620911040000|2021-05-13 13:04:00|18220.17|18220.17|18220.97|18220.97|18220.97|18220.97|18220.17|18220.17|0
1620911080000|2021-05-13 13:04:40|18220.46|18220.46|18219.48|18219.48|18220.46|18220.46|18219.48|18219.48|0
1620911110000|2021-05-13 13:05:10|18219.97|18219.97|18220.46|18220.46|18220.46|18220.46|18219.97|18219.97|0
1620911120000|2021-05-13 13:05:20|18220.95|18220.95|18220.95|18220.95|18220.95|18220.95|18220.95|18220.95|0
1620911130000|2021-05-13 13:05:30|18221.98|18221.98|18223.59|18223.59|18223.59|18223.59|18221.98|18221.98|0
1620911140000|2021-05-13 13:05:40|18222.78|18222.78|18222.29|18222.29|18222.78|18222.78|18222.29|18222.29|0
1620911160000|2021-05-13 13:06:00|18222.8|18222.8|18223.35|18223.35|18223.35|18223.35|18222.8|18222.8|0
1620911170000|2021-05-13 13:06:10|18221.74|18221.74|18221.74|18221.74|18221.74|18221.74|18221.74|18221.74|0
1620911180000|2021-05-13 13:06:20|18222.55|18222.55|18224.77|18224.77|18224.77|18224.77|18222.55|18222.55|0
1620911200000|2021-05-13 13:06:40|18224.22|18224.22|18224.22|18224.22|18224.22|18224.22|18224.22|18224.22|0
1620911220000|2021-05-13 13:07:00|18225.12|18225.12|18225.12|18225.12|18225.12|18225.12|18225.12|18225.12|0
1620911240000|2021-05-13 13:07:20|18226.54|18226.54|18230.71|18230.71|18230.71|18230.71|18226.54|18226.54|0
1620911260000|2021-05-13 13:07:40|18230.95|18230.95|18230.49|18230.49|18230.95|18230.95|18230.49|18230.49|0
1620911280000|2021-05-13 13:08:00|18230.28|18230.28|18229.71|18229.71|18230.49|18230.49|18229.71|18229.71|0
1620911290000|2021-05-13 13:08:10|18229.91|18229.91|18229.91|18229.91|18229.91|18229.91|18229.91|18229.91|0
1620911350000|2021-05-13 13:09:10|18229.45|18229.45|18229.45|18229.45|18229.45|18229.45|18229.45|18229.45|0
1620911360000|2021-05-13 13:09:20|18231.07|18231.07|18232.58|18232.58|18233.07|18233.07|18231.07|18231.07|0
1620911370000|2021-05-13 13:09:30|18233.99|18233.99|18234.21|18234.21|18234.21|18234.21|18233.99|18233.99|0
1620911380000|2021-05-13 13:09:40|18235.83|18235.83|18238.44|18238.44|18238.44|18238.44|18235.83|18235.83|0
1620911410000|2021-05-13 13:10:10|18239.85|18239.85|18240.26|18240.26|18240.26|18240.26|18239.85|18239.85|0
1620911420000|2021-05-13 13:10:20|18241.67|18241.67|18241.67|18241.67|18241.67|18241.67|18241.67|18241.67|0
1620911430000|2021-05-13 13:10:30|18240.87|18240.87|18240.87|18240.87|18240.87|18240.87|18240.87|18240.87|0
1620911450000|2021-05-13 13:10:50|18241.36|18241.36|18241.36|18241.36|18241.36|18241.36|18241.36|18241.36|0
1620911460000|2021-05-13 13:11:00|18240.45|18240.45|18240.45|18240.45|18240.45|18240.45|18240.45|18240.45|0
1620911470000|2021-05-13 13:11:10|18239.99|18239.99|18239.99|18239.99|18239.99|18239.99|18239.99|18239.99|0
1620911480000|2021-05-13 13:11:20|18240.21|18240.21|18241.58|18241.58|18241.58|18241.58|18240.21|18240.21|0
1620911500000|2021-05-13 13:11:40|18242.09|18242.09|18242.6|18242.6|18242.6|18242.6|18242.09|18242.09|0
1620911510000|2021-05-13 13:11:50|18243.41|18243.41|18243.41|18243.41|18243.41|18243.41|18243.41|18243.41|0
1620911530000|2021-05-13 13:12:10|18242.86|18242.86|18242.86|18242.86|18242.86|18242.86|18242.86|18242.86|0
1620911560000|2021-05-13 13:12:40|18242.34|18242.34|18241.83|18241.83|18242.34|18242.34|18241.83|18241.83|0
1620911570000|2021-05-13 13:12:50|18241.34|18241.34|18238.84|18238.84|18241.34|18241.34|18238.84|18238.84|0
1620911580000|2021-05-13 13:13:00|18237.43|18237.43|18238.84|18238.84|18238.84|18238.84|18237.43|18237.43|0
1620911600000|2021-05-13 13:13:20|18241.67|18241.67|18241.67|18241.67|18241.67|18241.67|18241.67|18241.67|0
1620911610000|2021-05-13 13:13:30|18242.13|18242.13|18242.62|18242.62|18242.62|18242.62|18242.13|18242.13|0
1620911660000|2021-05-13 13:14:20|18241.52|18241.52|18238.36|18238.36|18241.52|18241.52|18238.36|18238.36|0
1620911670000|2021-05-13 13:14:30|18236.94|18236.94|18235.33|18235.33|18236.94|18236.94|18234.53|18234.53|0
1620911690000|2021-05-13 13:14:50|18238.16|18238.16|18238.16|18238.16|18238.16|18238.16|18238.16|18238.16|0
1620911700000|2021-05-13 13:15:00|18237.35|18237.35|18236.35|18236.35|18237.35|18237.35|18236.35|18236.35|0
1620911710000|2021-05-13 13:15:10|18236.84|18236.84|18236.84|18236.84|18236.84|18236.84|18236.84|18236.84|0
1620911720000|2021-05-13 13:15:20|18236.18|18236.18|18233.35|18233.35|18236.18|18236.18|18233.35|18233.35|0
1620911740000|2021-05-13 13:15:40|18234.16|18234.16|18234.67|18234.67|18234.67|18234.67|18234.16|18234.16|0
1620911750000|2021-05-13 13:15:50|18235.48|18235.48|18235.48|18235.48|18235.48|18235.48|18235.48|18235.48|0
1620911760000|2021-05-13 13:16:00|18234.57|18234.57|18234.57|18234.57|18234.57|18234.57|18234.57|18234.57|0
1620911830000|2021-05-13 13:17:10|18234.35|18234.35|18234.35|18234.35|18234.35|18234.35|18234.35|18234.35|0
1620911840000|2021-05-13 13:17:20|18233.84|18233.84|18233.84|18233.84|18233.84|18233.84|18233.84|18233.84|0
1620911860000|2021-05-13 13:17:40|18232.94|18232.94|18232.94|18232.94|18232.94|18232.94|18232.94|18232.94|0
1620911870000|2021-05-13 13:17:50|18232.53|18232.53|18233.95|18233.95|18233.95|18233.95|18232.53|18232.53|0
1620911880000|2021-05-13 13:18:00|18234.46|18234.46|18234.12|18234.12|18238.05|18238.05|18234.12|18234.12|0
1620911900000|2021-05-13 13:18:20|18233.1|18233.1|18233.1|18233.1|18233.1|18233.1|18233.1|18233.1|0
1620911920000|2021-05-13 13:18:40|18232.2|18232.2|18232.2|18232.2|18232.2|18232.2|18232.2|18232.2|0
1620911930000|2021-05-13 13:18:50|18232.4|18232.4|18232.6|18232.6|18232.6|18232.6|18232.4|18232.4|0
1620911940000|2021-05-13 13:19:00|18233.5|18233.5|18233.01|18233.01|18233.5|18233.5|18233.01|18233.01|0
1620911950000|2021-05-13 13:19:10|18233.82|18233.82|18235.43|18235.43|18235.43|18235.43|18233.82|18233.82|0
1620911980000|2021-05-13 13:19:40|18238.11|18238.11|18238.57|18238.57|18238.57|18238.57|18238.11|18238.11|0
1620911990000|2021-05-13 13:19:50|18237.76|18237.76|18236.44|18236.44|18237.76|18237.76|18236.44|18236.44|0
1620912070000|2021-05-13 13:21:10|18240.08|18240.08|18240.98|18240.98|18240.98|18240.98|18240.08|18240.08|0
1620912080000|2021-05-13 13:21:20|18239.57|18239.57|18239.57|18239.57|18239.57|18239.57|18239.57|18239.57|0
1620912130000|2021-05-13 13:22:10|18240.06|18240.06|18240.06|18240.06|18240.06|18240.06|18240.06|18240.06|0
1620912150000|2021-05-13 13:22:30|18239.25|18239.25|18238.74|18238.74|18239.25|18239.25|18238.74|18238.74|0
1620912170000|2021-05-13 13:22:50|18234.99|18234.99|18220.76|18220.76|18234.99|18234.99|18220.76|18220.76|0
1620912180000|2021-05-13 13:23:00|18220.3|18220.3|18218.63|18218.63|18220.3|18220.3|18218.63|18218.63|0
1620912190000|2021-05-13 13:23:10|18220.04|18220.04|18220.04|18220.04|18220.04|18220.04|18220.04|18220.04|0
1620912200000|2021-05-13 13:23:20|18218.94|18218.94|18218.69|18218.69|18219.49|18219.49|18218.69|18218.69|0
1620912230000|2021-05-13 13:23:50|18217.59|18217.59|18217.18|18217.18|18218.1|18218.1|18217.18|18217.18|0
1620912270000|2021-05-13 13:24:30|18217.69|18217.69|18221.56|18221.56|18221.56|18221.56|18217.69|18217.69|0
1620912300000|2021-05-13 13:25:00|18220.75|18220.75|18220.75|18220.75|18220.75|18220.75|18220.75|18220.75|0
1620912330000|2021-05-13 13:25:30|18219.95|18219.95|18219.05|18219.05|18219.95|18219.95|18219.05|18219.05|0
1620912350000|2021-05-13 13:25:50|18218.24|18218.24|18218.24|18218.24|18218.24|18218.24|18218.24|18218.24|0
1620912360000|2021-05-13 13:26:00|18218.79|18218.79|18220.4|18220.4|18220.4|18220.4|18218.79|18218.79|0
1620912390000|2021-05-13 13:26:30|18220.95|18220.95|18220.95|18220.95|18220.95|18220.95|18220.95|18220.95|0
1620912400000|2021-05-13 13:26:40|18221.61|18221.61|18222.52|18222.52|18222.52|18222.52|18221.61|18221.61|0
1620912410000|2021-05-13 13:26:50|18221.61|18221.61|18217.93|18217.93|18221.61|18221.61|18217.93|18217.93|0
1620912420000|2021-05-13 13:27:00|18217.73|18217.73|18218.05|18218.05|18218.05|18218.05|18217.24|18217.24|0
1620912430000|2021-05-13 13:27:10|18224.51|18224.51|18224.09|18224.09|18226.02|18226.02|18224.09|18224.09|0
1620912440000|2021-05-13 13:27:20|18221.67|18221.67|18224.09|18224.09|18224.09|18224.09|18221.67|18221.67|0
1620912450000|2021-05-13 13:27:30|18224.9|18224.9|18224.9|18224.9|18224.9|18224.9|18224.9|18224.9|0
1620912470000|2021-05-13 13:27:50|18225.39|18225.39|18225.9|18225.9|18226.8|18226.8|18225.39|18225.39|0
1620912480000|2021-05-13 13:28:00|18227.32|18227.32|18225.9|18225.9|18227.32|18227.32|18225.9|18225.9|0
1620912500000|2021-05-13 13:28:20|18227.51|18227.51|18227.51|18227.51|18227.51|18227.51|18227.51|18227.51|0
1620912570000|2021-05-13 13:29:30|18227.29|18227.29|18226.67|18226.67|18227.73|18227.73|18226.67|18226.67|0
1620912590000|2021-05-13 13:29:50|18228.48|18228.48|18228.48|18228.48|18228.48|18228.48|18228.48|18228.48|0
1620912600000|2021-05-13 13:30:00|18227.57|18227.57|18224.95|18224.95|18227.57|18227.57|18224.95|18224.95|0
1620912610000|2021-05-13 13:30:10|18224.05|18224.05|18222.67|18222.67|18224.05|18224.05|18222.62|18222.62|0
1620912620000|2021-05-13 13:30:20|18221.86|18221.86|18215.63|18215.63|18221.86|18221.86|18215.63|18215.63|0
1620912630000|2021-05-13 13:30:30|18214.82|18214.82|18214.82|18214.82|18214.82|18214.82|18214.82|18214.82|0
1620912640000|2021-05-13 13:30:40|18215.85|18215.85|18216.74|18216.74|18217.14|18217.14|18215.85|18215.85|0
1620912660000|2021-05-13 13:31:00|18218.15|18218.15|18218.05|18218.05|18218.96|18218.96|18218.05|18218.05|0
1620912670000|2021-05-13 13:31:10|18219.34|18219.34|18217.16|18217.16|18220.15|18220.15|18217.16|18217.16|0
1620912690000|2021-05-13 13:31:30|18216.75|18216.75|18214.95|18214.95|18216.75|18216.75|18214.95|18214.95|0
1620912700000|2021-05-13 13:31:40|18214.4|18214.4|18214.4|18214.4|18214.4|18214.4|18214.4|18214.4|0
1620912710000|2021-05-13 13:31:50|18215.2|18215.2|18215.2|18215.2|18215.2|18215.2|18215.2|18215.2|0
1620912720000|2021-05-13 13:32:00|18214.3|18214.3|18214.3|18214.3|18214.3|18214.3|18214.3|18214.3|0
1620912730000|2021-05-13 13:32:10|18213.84|18213.84|18215.7|18215.7|18215.7|18215.7|18213.84|18213.84|0
1620912740000|2021-05-13 13:32:20|18216.25|18216.25|18217.57|18217.57|18217.57|18217.57|18216.25|18216.25|0
1620912750000|2021-05-13 13:32:30|18219.18|18219.18|18221.9|18221.9|18221.9|18221.9|18219.18|18219.18|0
1620912760000|2021-05-13 13:32:40|18223.32|18223.32|18224.7|18224.7|18224.7|18224.7|18223.32|18223.32|0
1620912770000|2021-05-13 13:32:50|18225.68|18225.68|18225.68|18225.68|18225.68|18225.68|18225.68|18225.68|0
1620912780000|2021-05-13 13:33:00|18225.88|18225.88|18233.2|18233.2|18233.2|18233.2|18225.88|18225.88|0
1620912790000|2021-05-13 13:33:10|18236.03|18236.03|18238.52|18238.52|18239|18239|18236.03|18236.03|0
1620912810000|2021-05-13 13:33:30|18236.91|18236.91|18236.91|18236.91|18236.91|18236.91|18236.91|18236.91|0
1620912840000|2021-05-13 13:34:00|18237.81|18237.81|18239.17|18239.17|18239.17|18239.17|18237.81|18237.81|0
1620912850000|2021-05-13 13:34:10|18243.41|18243.41|18244.79|18244.79|18244.79|18244.79|18243.41|18243.41|0
1620912860000|2021-05-13 13:34:20|18246.41|18246.41|18246.41|18246.41|18246.41|18246.41|18246.41|18246.41|0
1620912870000|2021-05-13 13:34:30|18246.96|18246.96|18258.1|18258.1|18258.1|18258.1|18246.96|18246.96|0
1620912880000|2021-05-13 13:34:40|18259.72|18259.72|18261.84|18261.84|18261.84|18261.84|18259.72|18259.72|0
1620912890000|2021-05-13 13:34:50|18263.45|18263.45|18264.37|18264.37|18264.37|18264.37|18263.45|18263.45|0
1620912900000|2021-05-13 13:35:00|18264.78|18264.78|18278.28|18278.28|18278.28|18278.28|18264.78|18264.78|0
1620912910000|2021-05-13 13:35:10|18278.5|18278.5|18277.4|18277.4|18278.5|18278.5|18277.4|18277.4|0
1620912920000|2021-05-13 13:35:20|18276.85|18276.85|18271.52|18271.52|18276.85|18276.85|18271.52|18271.52|0
1620912930000|2021-05-13 13:35:30|18269.91|18269.91|18269.91|18269.91|18269.91|18269.91|18269.91|18269.91|0
1620912950000|2021-05-13 13:35:50|18269.69|18269.69|18264.79|18264.79|18269.69|18269.69|18264.79|18264.79|0
1620912960000|2021-05-13 13:36:00|18263.17|18263.17|18262.95|18262.95|18263.98|18263.98|18262.95|18262.95|0
1620912970000|2021-05-13 13:36:10|18264.76|18264.76|18264.76|18264.76|18264.76|18264.76|18264.76|18264.76|0
1620912980000|2021-05-13 13:36:20|18266.37|18266.37|18266.37|18266.37|18266.37|18266.37|18266.37|18266.37|0
1620912990000|2021-05-13 13:36:30|18268.18|18268.18|18268.18|18268.18|18268.18|18268.18|18268.18|18268.18|0
1620913000000|2021-05-13 13:36:40|18269.79|18269.79|18271.38|18271.38|18271.38|18271.38|18269.79|18269.79|0
1620913010000|2021-05-13 13:36:50|18273.68|18273.68|18273.68|18273.68|18273.68|18273.68|18273.68|18273.68|0
1620913040000|2021-05-13 13:37:20|18274.12|18274.12|18274.56|18274.56|18274.56|18274.56|18274.12|18274.12|0
1620913050000|2021-05-13 13:37:30|18274.78|18274.78|18275.13|18275.13|18275.13|18275.13|18273.88|18273.88|0
1620913060000|2021-05-13 13:37:40|18274.67|18274.67|18275.88|18275.88|18275.88|18275.88|18274.27|18274.27|0
1620913070000|2021-05-13 13:37:50|18275.44|18275.44|18274.02|18274.02|18275.44|18275.44|18272.61|18272.61|0
1620913080000|2021-05-13 13:38:00|18273.1|18273.1|18267.14|18267.14|18273.1|18273.1|18267.14|18267.14|0
1620913100000|2021-05-13 13:38:20|18266.62|18266.62|18268.33|18268.33|18268.33|18268.33|18266.62|18266.62|0
1620913110000|2021-05-13 13:38:30|18268.88|18268.88|18267.9|18267.9|18268.88|18268.88|18267.9|18267.9|0
1620913120000|2021-05-13 13:38:40|18268.71|18268.71|18268.71|18268.71|18268.71|18268.71|18268.71|18268.71|0
1620913130000|2021-05-13 13:38:50|18269.17|18269.17|18274.4|18274.4|18274.4|18274.4|18269.17|18269.17|0
1620913140000|2021-05-13 13:39:00|18274.95|18274.95|18277.37|18277.37|18277.37|18277.37|18274.95|18274.95|0
1620913150000|2021-05-13 13:39:10|18280.2|18280.2|18280.62|18280.62|18280.62|18280.62|18278.78|18278.78|0
1620913160000|2021-05-13 13:39:20|18281.03|18281.03|18281.03|18281.03|18281.03|18281.03|18281.03|18281.03|0
1620913170000|2021-05-13 13:39:30|18280.11|18280.11|18280.11|18280.11|18280.11|18280.11|18280.11|18280.11|0
1620913190000|2021-05-13 13:39:50|18279.62|18279.62|18278.01|18278.01|18279.62|18279.62|18278.01|18278.01|0
1620913200000|2021-05-13 13:40:00|18277.09|18277.09|18278.61|18278.61|18278.61|18278.61|18277.09|18277.09|0
1620913210000|2021-05-13 13:40:10|18279.41|18279.41|18280.44|18280.44|18280.44|18280.44|18279.41|18279.41|0
1620913220000|2021-05-13 13:40:20|18279.95|18279.95|18279.03|18279.03|18279.95|18279.95|18279.03|18279.03|0
1620913230000|2021-05-13 13:40:30|18283.54|18283.54|18284.11|18284.11|18284.51|18284.51|18283.54|18283.54|0
1620913250000|2021-05-13 13:40:50|18284.6|18284.6|18284.31|18284.31|18284.6|18284.6|18284.11|18284.11|0
1620913290000|2021-05-13 13:41:30|18283.41|18283.41|18282.51|18282.51|18283.41|18283.41|18282.51|18282.51|0
1620913300000|2021-05-13 13:41:40|18282.7|18282.7|18280.83|18280.83|18282.7|18282.7|18280.83|18280.83|0
1620913310000|2021-05-13 13:41:50|18281.63|18281.63|18281.63|18281.63|18281.63|18281.63|18281.63|18281.63|0
1620913320000|2021-05-13 13:42:00|18280.22|18280.22|18269.5|18269.5|18280.22|18280.22|18269.5|18269.5|0
1620913330000|2021-05-13 13:42:10|18271.11|18271.11|18271.11|18271.11|18271.11|18271.11|18271.11|18271.11|0
1620913340000|2021-05-13 13:42:20|18271.6|18271.6|18271.6|18271.6|18271.6|18271.6|18271.6|18271.6|0
1620913350000|2021-05-13 13:42:30|18270.19|18270.19|18270.19|18270.19|18270.19|18270.19|18270.19|18270.19|0
1620913370000|2021-05-13 13:42:50|18269.73|18269.73|18269.73|18269.73|18269.73|18269.73|18269.73|18269.73|0
1620913380000|2021-05-13 13:43:00|18269.27|18269.27|18269.73|18269.73|18269.73|18269.73|18269.27|18269.27|0
1620913390000|2021-05-13 13:43:10|18269.18|18269.18|18266.86|18266.86|18269.18|18269.18|18266.86|18266.86|0
1620913400000|2021-05-13 13:43:20|18267.76|18267.76|18265.45|18265.45|18267.76|18267.76|18265.45|18265.45|0
1620913410000|2021-05-13 13:43:30|18264.64|18264.64|18263.66|18263.66|18264.64|18264.64|18263.66|18263.66|0
1620913420000|2021-05-13 13:43:40|18262.76|18262.76|18248.66|18248.66|18262.76|18262.76|18248.66|18248.66|0
1620913430000|2021-05-13 13:43:50|18247.74|18247.74|18247.74|18247.74|18247.74|18247.74|18247.74|18247.74|0
1620913440000|2021-05-13 13:44:00|18247.25|18247.25|18242.36|18242.36|18247.25|18247.25|18242.36|18242.36|0
1620913450000|2021-05-13 13:44:10|18241.87|18241.87|18242.67|18242.67|18242.67|18242.67|18241.87|18241.87|0
1620913470000|2021-05-13 13:44:30|18243.16|18243.16|18243.16|18243.16|18243.16|18243.16|18243.16|18243.16|0
1620913480000|2021-05-13 13:44:40|18241.75|18241.75|18241.23|18241.23|18241.75|18241.75|18241.23|18241.23|0
1620913490000|2021-05-13 13:44:50|18240.57|18240.57|18240.57|18240.57|18240.57|18240.57|18240.57|18240.57|0
1620913500000|2021-05-13 13:45:00|18239.77|18239.77|18254.16|18254.16|18254.16|18254.16|18239.77|18239.77|0
1620913520000|2021-05-13 13:45:20|18253.25|18253.25|18254.62|18254.62|18254.62|18254.62|18253.25|18253.25|0
1620913530000|2021-05-13 13:45:30|18255.42|18255.42|18253.2|18253.2|18255.42|18255.42|18253.2|18253.2|0
1620913540000|2021-05-13 13:45:40|18254.85|18254.85|18254.85|18254.85|18254.85|18254.85|18254.85|18254.85|0
1620913550000|2021-05-13 13:45:50|18255.4|18255.4|18257.71|18257.71|18258.2|18258.2|18255.4|18255.4|0
1620913560000|2021-05-13 13:46:00|18258.81|18258.81|18259.03|18259.03|18259.03|18259.03|18258.81|18258.81|0
1620913570000|2021-05-13 13:46:10|18252.18|18252.18|18251.63|18251.63|18252.18|18252.18|18251.63|18251.63|0
1620913580000|2021-05-13 13:46:20|18252.09|18252.09|18252.55|18252.55|18252.55|18252.55|18252.09|18252.09|0
1620913590000|2021-05-13 13:46:30|18251.75|18251.75|18252.09|18252.09|18252.55|18252.55|18251.75|18251.75|0
1620913600000|2021-05-13 13:46:40|18250.68|18250.68|18250.68|18250.68|18250.68|18250.68|18250.68|18250.68|0
1620913610000|2021-05-13 13:46:50|18249.26|18249.26|18249.26|18249.26|18249.26|18249.26|18249.26|18249.26|0
1620913620000|2021-05-13 13:47:00|18248.34|18248.34|18249.21|18249.21|18249.21|18249.21|18247.33|18247.33|0
1620913630000|2021-05-13 13:47:10|18251.01|18251.01|18250.61|18250.61|18251.01|18251.01|18250.61|18250.61|0
1620913640000|2021-05-13 13:47:20|18251.1|18251.1|18250.58|18250.58|18251.1|18251.1|18250.58|18250.58|0
1620913650000|2021-05-13 13:47:30|18252.05|18252.05|18252.05|18252.05|18252.05|18252.05|18252.05|18252.05|0
1620913660000|2021-05-13 13:47:40|18250.58|18250.58|18251.13|18251.13|18251.13|18251.13|18250.58|18250.58|0
1620913680000|2021-05-13 13:48:00|18251.59|18251.59|18251.59|18251.59|18251.59|18251.59|18251.59|18251.59|0
1620913720000|2021-05-13 13:48:40|18250.93|18250.93|18246.88|18246.88|18250.93|18250.93|18246.88|18246.88|0
1620913730000|2021-05-13 13:48:50|18248.26|18248.26|18249.64|18249.64|18249.64|18249.64|18248.26|18248.26|0
1620913740000|2021-05-13 13:49:00|18248.62|18248.62|18247.71|18247.71|18248.62|18248.62|18247.71|18247.71|0
1620913750000|2021-05-13 13:49:10|18246.61|18246.61|18246.61|18246.61|18246.61|18246.61|18246.61|18246.61|0
1620913760000|2021-05-13 13:49:20|18247.02|18247.02|18247.02|18247.02|18247.02|18247.02|18247.02|18247.02|0
1620913770000|2021-05-13 13:49:30|18245.21|18245.21|18242.4|18242.4|18245.21|18245.21|18242.4|18242.4|0
1620913780000|2021-05-13 13:49:40|18242.2|18242.2|18242.2|18242.2|18242.2|18242.2|18242.2|18242.2|0
1620913790000|2021-05-13 13:49:50|18241.99|18241.99|18241.99|18241.99|18241.99|18241.99|18241.99|18241.99|0
1620913800000|2021-05-13 13:50:00|18241.09|18241.09|18242.8|18242.8|18242.8|18242.8|18241.09|18241.09|0
1620913810000|2021-05-13 13:50:10|18243.31|18243.31|18243.51|18243.51|18243.51|18243.51|18243.31|18243.31|0
1620913830000|2021-05-13 13:50:30|18244.93|18244.93|18252.3|18252.3|18252.3|18252.3|18244.93|18244.93|0
1620913840000|2021-05-13 13:50:40|18253.95|18253.95|18255.16|18255.16|18255.36|18255.36|18253.95|18253.95|0
1620913850000|2021-05-13 13:50:50|18257.46|18257.46|18257.92|18257.92|18257.92|18257.92|18257.46|18257.46|0
1620913860000|2021-05-13 13:51:00|18260.68|18260.68|18260.68|18260.68|18260.68|18260.68|18260.17|18260.17|0
1620913880000|2021-05-13 13:51:20|18261.78|18261.78|18264.51|18264.51|18264.51|18264.51|18261.78|18261.78|0
1620913890000|2021-05-13 13:51:30|18265.93|18265.93|18265.93|18265.93|18265.93|18265.93|18265.93|18265.93|0
1620913900000|2021-05-13 13:51:40|18264.51|18264.51|18262|18262|18264.51|18264.51|18262|18262|0
1620913910000|2021-05-13 13:51:50|18261.1|18261.1|18259.68|18259.68|18261.1|18261.1|18259.68|18259.68|0
1620913920000|2021-05-13 13:52:00|18260.49|18260.49|18258.65|18258.65|18261.04|18261.04|18258.65|18258.65|0
1620913930000|2021-05-13 13:52:10|18259.05|18259.05|18259.57|18259.57|18260.37|18260.37|18259.05|18259.05|0
1620913960000|2021-05-13 13:52:40|18261.04|18261.04|18261.04|18261.04|18261.04|18261.04|18261.04|18261.04|0
1620914010000|2021-05-13 13:53:30|18260.83|18260.83|18260.83|18260.83|18260.83|18260.83|18260.83|18260.83|0
1620914020000|2021-05-13 13:53:40|18260.03|18260.03|18258.72|18258.72|18260.03|18260.03|18258.72|18258.72|0
1620914030000|2021-05-13 13:53:50|18258.17|18258.17|18259.79|18259.79|18259.79|18259.79|18258.17|18258.17|0
1620914040000|2021-05-13 13:54:00|18258.69|18258.69|18262.32|18262.32|18262.32|18262.32|18258.69|18258.69|0
1620914050000|2021-05-13 13:54:10|18263.74|18263.74|18267.26|18267.26|18267.26|18267.26|18263.74|18263.74|0
1620914060000|2021-05-13 13:54:20|18268.36|18268.36|18270.76|18270.76|18270.76|18270.76|18268.36|18268.36|0
1620914070000|2021-05-13 13:54:30|18276.68|18276.68|18287.13|18287.13|18287.13|18287.13|18276.68|18276.68|0
1620914100000|2021-05-13 13:55:00|18288.54|18288.54|18289.64|18289.64|18289.64|18289.64|18288.54|18288.54|0
1620914110000|2021-05-13 13:55:10|18292.47|18292.47|18301.19|18301.19|18301.19|18301.19|18292.47|18292.47|0
1620914120000|2021-05-13 13:55:20|18302.73|18302.73|18302.73|18302.73|18302.73|18302.73|18302.73|18302.73|0
1620914130000|2021-05-13 13:55:30|18303.53|18303.53|18305.52|18305.52|18305.52|18305.52|18303.53|18303.53|0
1620914140000|2021-05-13 13:55:40|18308.23|18308.23|18308.23|18308.23|18308.23|18308.23|18308.23|18308.23|0
1620914150000|2021-05-13 13:55:50|18307.42|18307.42|18307.42|18307.42|18307.42|18307.42|18307.42|18307.42|0
1620914160000|2021-05-13 13:56:00|18307.88|18307.88|18309.3|18309.3|18309.3|18309.3|18307.88|18307.88|0
1620914170000|2021-05-13 13:56:10|18309.79|18309.79|18309.79|18309.79|18309.79|18309.79|18309.79|18309.79|0
1620914200000|2021-05-13 13:56:40|18308.89|18308.89|18308.89|18308.89|18308.89|18308.89|18308.89|18308.89|0
1620914210000|2021-05-13 13:56:50|18307.98|18307.98|18307.98|18307.98|18307.98|18307.98|18307.78|18307.78|0
1620914220000|2021-05-13 13:57:00|18308.89|18308.89|18304.64|18304.64|18308.89|18308.89|18304.64|18304.64|0
1620914230000|2021-05-13 13:57:10|18304.18|18304.18|18304.18|18304.18|18304.18|18304.18|18304.18|18304.18|0
1620914240000|2021-05-13 13:57:20|18305.08|18305.08|18309.32|18309.32|18309.32|18309.32|18305.08|18305.08|0
1620914260000|2021-05-13 13:57:40|18309.76|18309.76|18309.76|18309.76|18309.76|18309.76|18309.76|18309.76|0
1620914270000|2021-05-13 13:57:50|18306.94|18306.94|18306.45|18306.45|18307.25|18307.25|18306.45|18306.45|0
1620914280000|2021-05-13 13:58:00|18307.98|18307.98|18308.9|18308.9|18308.9|18308.9|18307.98|18307.98|0
1620914300000|2021-05-13 13:58:20|18308.1|18308.1|18308.1|18308.1|18308.1|18308.1|18308.1|18308.1|0
1620914310000|2021-05-13 13:58:30|18308.9|18308.9|18305.27|18305.27|18308.9|18308.9|18305.27|18305.27|0
1620914320000|2021-05-13 13:58:40|18304.37|18304.37|18295.37|18295.37|18304.37|18304.37|18294.82|18294.82|0
1620914340000|2021-05-13 13:59:00|18294.47|18294.47|18294.47|18294.47|18294.47|18294.47|18294.47|18294.47|0
1620914350000|2021-05-13 13:59:10|18293.95|18293.95|18296.3|18296.3|18297.18|18297.18|18293.95|18293.95|0
1620914360000|2021-05-13 13:59:20|18296.81|18296.81|18296.81|18296.81|18296.81|18296.81|18296.81|18296.81|0
1620914370000|2021-05-13 13:59:30|18297.61|18297.61|18297.61|18297.61|18297.61|18297.61|18297.61|18297.61|0
1620914410000|2021-05-13 14:00:10|18299.03|18299.03|18299.03|18299.03|18299.03|18299.03|18299.03|18299.03|0
1620914420000|2021-05-13 14:00:20|18297.93|18297.93|18299.03|18299.03|18299.03|18299.03|18297.93|18297.93|0
1620914430000|2021-05-13 14:00:30|18300.64|18300.64|18301.45|18301.45|18301.45|18301.45|18300.64|18300.64|0
1620914450000|2021-05-13 14:00:50|18301.96|18301.96|18301.96|18301.96|18301.96|18301.96|18301.96|18301.96|0
1620914460000|2021-05-13 14:01:00|18302.47|18302.47|18302.47|18302.47|18302.47|18302.47|18302.47|18302.47|0
1620914470000|2021-05-13 14:01:10|18301.49|18301.49|18305.13|18305.13|18305.13|18305.13|18301.49|18301.49|0
1620914490000|2021-05-13 14:01:30|18305.62|18305.62|18305.62|18305.62|18305.62|18305.62|18305.62|18305.62|0
1620914520000|2021-05-13 14:02:00|18307.19|18307.19|18307.6|18307.6|18307.6|18307.6|18307.19|18307.19|0
1620914530000|2021-05-13 14:02:10|18309.4|18309.4|18311.88|18311.88|18312.43|18312.43|18309.4|18309.4|0
1620914540000|2021-05-13 14:02:20|18313.29|18313.29|18315.33|18315.33|18315.33|18315.33|18313.29|18313.29|0
1620914550000|2021-05-13 14:02:30|18316.94|18316.94|18318.78|18318.78|18318.78|18318.78|18316.94|18316.94|0
1620914560000|2021-05-13 14:02:40|18318.32|18318.32|18318.32|18318.32|18318.32|18318.32|18318.32|18318.32|0
1620914570000|2021-05-13 14:02:50|18316.71|18316.71|18316.71|18316.71|18316.71|18316.71|18316.71|18316.71|0
1620914580000|2021-05-13 14:03:00|18317.81|18317.81|18317.92|18317.92|18317.92|18317.92|18317.26|18317.26|0
1620914590000|2021-05-13 14:03:10|18317.37|18317.37|18319.3|18319.3|18319.3|18319.3|18317.37|18317.37|0
1620914600000|2021-05-13 14:03:20|18318.75|18318.75|18325.19|18325.19|18325.19|18325.19|18318.75|18318.75|0
1620914610000|2021-05-13 14:03:30|18326.17|18326.17|18331.76|18331.76|18332.8|18332.8|18326.17|18326.17|0
1620914620000|2021-05-13 14:03:40|18331.21|18331.21|18331.21|18331.21|18331.21|18331.21|18331.21|18331.21|0
1620914630000|2021-05-13 14:03:50|18332.24|18332.24|18330.43|18330.43|18332.24|18332.24|18330.43|18330.43|0
1620914640000|2021-05-13 14:04:00|18329.92|18329.92|18329.92|18329.92|18329.92|18329.92|18329.12|18329.12|0
1620914670000|2021-05-13 14:04:30|18329.02|18329.02|18329.02|18329.02|18329.02|18329.02|18329.02|18329.02|0
1620914680000|2021-05-13 14:04:40|18329.53|18329.53|18329.53|18329.53|18329.53|18329.53|18329.53|18329.53|0
1620914690000|2021-05-13 14:04:50|18328.73|18328.73|18327.75|18327.75|18328.73|18328.73|18327.75|18327.75|0
1620914700000|2021-05-13 14:05:00|18329.59|18329.59|18330.1|18330.1|18330.1|18330.1|18329.59|18329.59|0
1620914720000|2021-05-13 14:05:20|18328.72|18328.72|18329.64|18329.64|18329.64|18329.64|18328.72|18328.72|0
1620914740000|2021-05-13 14:05:40|18330.54|18330.54|18332.06|18332.06|18332.06|18332.06|18330.54|18330.54|0
1620914750000|2021-05-13 14:05:50|18332.26|18332.26|18332.26|18332.26|18332.26|18332.26|18332.26|18332.26|0
1620914760000|2021-05-13 14:06:00|18333.79|18333.79|18334.6|18334.6|18334.6|18334.6|18333.79|18333.79|0
1620914770000|2021-05-13 14:06:10|18338.14|18338.14|18342.13|18342.13|18342.13|18342.13|18338.14|18338.14|0
1620914780000|2021-05-13 14:06:20|18341.03|18341.03|18340.22|18340.22|18341.03|18341.03|18340.22|18340.22|0
1620914790000|2021-05-13 14:06:30|18341.03|18341.03|18341.03|18341.03|18341.03|18341.03|18341.03|18341.03|0
1620914800000|2021-05-13 14:06:40|18340.83|18340.83|18341.03|18341.03|18341.03|18341.03|18340.83|18340.83|0
1620914810000|2021-05-13 14:06:50|18340.13|18340.13|18330.31|18330.31|18340.13|18340.13|18330.31|18330.31|0
1620914820000|2021-05-13 14:07:00|18330.82|18330.82|18330.31|18330.31|18330.82|18330.82|18329.5|18329.5|0
1620914830000|2021-05-13 14:07:10|18330.82|18330.82|18330.36|18330.36|18330.82|18330.82|18330.36|18330.36|0
1620914840000|2021-05-13 14:07:20|18331.97|18331.97|18331.46|18331.46|18331.97|18331.97|18331.46|18331.46|0
1620914850000|2021-05-13 14:07:30|18332.27|18332.27|18332.27|18332.27|18332.27|18332.27|18332.27|18332.27|0
1620914860000|2021-05-13 14:07:40|18332.82|18332.82|18334.47|18334.47|18334.47|18334.47|18332.82|18332.82|0
1620914870000|2021-05-13 14:07:50|18333.55|18333.55|18333.55|18333.55|18333.55|18333.55|18333.55|18333.55|0
1620914880000|2021-05-13 14:08:00|18333.06|18333.06|18331.76|18331.76|18333.06|18333.06|18331.76|18331.76|0
1620914890000|2021-05-13 14:08:10|18333.37|18333.37|18335.65|18335.65|18335.65|18335.65|18333.37|18333.37|0
1620914900000|2021-05-13 14:08:20|18336.2|18336.2|18336.2|18336.2|18336.2|18336.2|18336.2|18336.2|0
1620914910000|2021-05-13 14:08:30|18335.1|18335.1|18334.2|18334.2|18335.1|18335.1|18334.2|18334.2|0
1620914920000|2021-05-13 14:08:40|18333.59|18333.59|18332.29|18332.29|18333.59|18333.59|18332.29|18332.29|0
1620914930000|2021-05-13 14:08:50|18332.09|18332.09|18332.09|18332.09|18332.09|18332.09|18332.09|18332.09|0
1620914950000|2021-05-13 14:09:10|18331.89|18331.89|18328.35|18328.35|18331.89|18331.89|18328.35|18328.35|0
1620914960000|2021-05-13 14:09:20|18329.15|18329.15|18329.15|18329.15|18329.15|18329.15|18329.15|18329.15|0
1620914970000|2021-05-13 14:09:30|18329.96|18329.96|18330.76|18330.76|18330.76|18330.76|18328.54|18328.54|0
1620914980000|2021-05-13 14:09:40|18331.57|18331.57|18332.38|18332.38|18333.18|18333.18|18331.57|18331.57|0
1620914990000|2021-05-13 14:09:50|18332.93|18332.93|18329.64|18329.64|18332.93|18332.93|18329.64|18329.64|0
1620915000000|2021-05-13 14:10:00|18329.12|18329.12|18329.12|18329.12|18329.12|18329.12|18329.12|18329.12|0
1620915010000|2021-05-13 14:10:10|18328.32|18328.32|18331.44|18331.44|18331.44|18331.44|18327.4|18327.4|0
1620915030000|2021-05-13 14:10:30|18331.9|18331.9|18331.9|18331.9|18331.9|18331.9|18331.9|18331.9|0
1620915040000|2021-05-13 14:10:40|18332.82|18332.82|18336.24|18336.24|18336.73|18336.73|18332.82|18332.82|0
1620915050000|2021-05-13 14:10:50|18337.89|18337.89|18337.89|18337.89|18337.89|18337.89|18337.89|18337.89|0
1620915060000|2021-05-13 14:11:00|18341.04|18341.04|18351.28|18351.28|18351.28|18351.28|18341.04|18341.04|0
1620915070000|2021-05-13 14:11:10|18352.26|18352.26|18355.38|18355.38|18355.38|18355.38|18352.26|18352.26|0
1620915080000|2021-05-13 14:11:20|18355.89|18355.89|18361.47|18361.47|18361.47|18361.47|18355.89|18355.89|0
1620915100000|2021-05-13 14:11:40|18360.57|18360.57|18360.57|18360.57|18360.57|18360.57|18360.57|18360.57|0
1620915110000|2021-05-13 14:11:50|18359.66|18359.66|18361.98|18361.98|18361.98|18361.98|18358.86|18358.86|0
1620915120000|2021-05-13 14:12:00|18363.52|18363.52|18364.01|18364.01|18364.01|18364.01|18363.52|18363.52|0
1620915140000|2021-05-13 14:12:20|18366.52|18366.52|18366.32|18366.32|18366.52|18366.52|18366.32|18366.32|0
1620915150000|2021-05-13 14:12:30|18366.52|18366.52|18366.52|18366.52|18366.52|18366.52|18366.52|18366.52|0
1620915160000|2021-05-13 14:12:40|18365.62|18365.62|18365.62|18365.62|18365.62|18365.62|18365.62|18365.62|0
1620915180000|2021-05-13 14:13:00|18367.03|18367.03|18367.03|18367.03|18367.03|18367.03|18367.03|18367.03|0
1620915190000|2021-05-13 14:13:10|18367.69|18367.69|18368.8|18368.8|18368.8|18368.8|18367.69|18367.69|0
1620915200000|2021-05-13 14:13:20|18367.99|18367.99|18367.52|18367.52|18368.54|18368.54|18367.52|18367.52|0
1620915210000|2021-05-13 14:13:30|18366.97|18366.97|18366.97|18366.97|18366.97|18366.97|18366.97|18366.97|0
1620915220000|2021-05-13 14:13:40|18365.35|18365.35|18365.35|18365.35|18365.35|18365.35|18365.35|18365.35|0
1620915240000|2021-05-13 14:14:00|18364.45|18364.45|18364.45|18364.45|18364.45|18364.45|18364.45|18364.45|0
1620915250000|2021-05-13 14:14:10|18364.05|18364.05|18364.05|18364.05|18364.05|18364.05|18364.05|18364.05|0
1620915260000|2021-05-13 14:14:20|18364.95|18364.95|18365.85|18365.85|18366.75|18366.75|18364.95|18364.95|0
1620915290000|2021-05-13 14:14:50|18366.75|18366.75|18366.75|18366.75|18366.75|18366.75|18366.75|18366.75|0
1620915300000|2021-05-13 14:15:00|18366.31|18366.31|18362.09|18362.09|18366.31|18366.31|18361.04|18361.04|0
1620915310000|2021-05-13 14:15:10|18359.26|18359.26|18367.84|18367.84|18367.84|18367.84|18359.26|18359.26|0
1620915320000|2021-05-13 14:15:20|18369.68|18369.68|18375.73|18375.73|18375.73|18375.73|18369.68|18369.68|0
1620915330000|2021-05-13 14:15:30|18374.83|18374.83|18380.29|18380.29|18380.29|18380.29|18374.83|18374.83|0
1620915340000|2021-05-13 14:15:40|18380.49|18380.49|18380.49|18380.49|18380.49|18380.49|18380.49|18380.49|0
1620915350000|2021-05-13 14:15:50|18380.27|18380.27|18380.78|18380.78|18380.78|18380.78|18380.27|18380.27|0
1620915360000|2021-05-13 14:16:00|18380.58|18380.58|18377.02|18377.02|18380.58|18380.58|18377.02|18377.02|0
1620915370000|2021-05-13 14:16:10|18376.53|18376.53|18377.41|18377.41|18377.41|18377.41|18376.31|18376.31|0
1620915380000|2021-05-13 14:16:20|18376.51|18376.51|18374.92|18374.92|18376.51|18376.51|18374.92|18374.92|0
1620915390000|2021-05-13 14:16:30|18375.73|18375.73|18374.37|18374.37|18375.73|18375.73|18374.37|18374.37|0
1620915400000|2021-05-13 14:16:40|18375.18|18375.18|18373.64|18373.64|18375.18|18375.18|18373.64|18373.64|0
1620915420000|2021-05-13 14:17:00|18374.45|18374.45|18378.31|18378.31|18378.31|18378.31|18374.45|18374.45|0
1620915440000|2021-05-13 14:17:20|18376.7|18376.7|18376.7|18376.7|18378.31|18378.31|18376.7|18376.7|0
1620915450000|2021-05-13 14:17:30|18377.5|18377.5|18380.27|18380.27|18380.27|18380.27|18377.5|18377.5|0
1620915460000|2021-05-13 14:17:40|18380.47|18380.47|18380.96|18380.96|18380.96|18380.96|18380.47|18380.47|0
1620915490000|2021-05-13 14:18:10|18380.45|18380.45|18380.96|18380.96|18380.96|18380.96|18380.45|18380.45|0
1620915510000|2021-05-13 14:18:30|18381.47|18381.47|18380.57|18380.57|18382.28|18382.28|18380.57|18380.57|0
1620915530000|2021-05-13 14:18:50|18380.79|18380.79|18377.25|18377.25|18380.79|18380.79|18377.25|18377.25|0
1620915540000|2021-05-13 14:19:00|18376.76|18376.76|18376.76|18376.76|18376.76|18376.76|18376.76|18376.76|0
1620915550000|2021-05-13 14:19:10|18375.14|18375.14|18374.13|18374.13|18375.14|18375.14|18374.13|18374.13|0
1620915570000|2021-05-13 14:19:30|18372.33|18372.33|18371.84|18371.84|18372.33|18372.33|18371.84|18371.84|0
1620915590000|2021-05-13 14:19:50|18371.33|18371.33|18370.03|18370.03|18371.33|18371.33|18370.03|18370.03|0
1620915600000|2021-05-13 14:20:00|18369.83|18369.83|18362.96|18362.96|18369.83|18369.83|18362.15|18362.15|0
1620915610000|2021-05-13 14:20:10|18363.47|18363.47|18364.89|18364.89|18364.89|18364.89|18363.47|18363.47|0
1620915670000|2021-05-13 14:21:10|18366.73|18366.73|18374.92|18374.92|18374.92|18374.92|18366.73|18366.73|0
1620915680000|2021-05-13 14:21:20|18377.75|18377.75|18382|18382|18382|18382|18377.75|18377.75|0
1620915700000|2021-05-13 14:21:40|18382.49|18382.49|18388.25|18388.25|18389.29|18389.29|18382.49|18382.49|0
1620915710000|2021-05-13 14:21:50|18387.76|18387.76|18389.78|18389.78|18389.78|18389.78|18384.93|18384.93|0
1620915720000|2021-05-13 14:22:00|18391.16|18391.16|18391.59|18391.59|18391.59|18391.59|18391.16|18391.16|0
1620915730000|2021-05-13 14:22:10|18394.42|18394.42|18403.34|18403.34|18403.34|18403.34|18394.42|18394.42|0
1620915740000|2021-05-13 14:22:20|18402.53|18402.53|18401.87|18401.87|18402.53|18402.53|18401.38|18401.38|0
1620915770000|2021-05-13 14:22:50|18404.09|18404.09|18403.6|18403.6|18404.09|18404.09|18403.6|18403.6|0
1620915780000|2021-05-13 14:23:00|18404.09|18404.09|18404.09|18404.09|18404.09|18404.09|18404.09|18404.09|0
1620915800000|2021-05-13 14:23:20|18402.94|18402.94|18402.94|18402.94|18402.94|18402.94|18402.94|18402.94|0
1620915810000|2021-05-13 14:23:30|18401.53|18401.53|18400.12|18400.12|18401.53|18401.53|18398.7|18398.7|0
1620915820000|2021-05-13 14:23:40|18400.92|18400.92|18400.92|18400.92|18400.92|18400.92|18400.92|18400.92|0
1620915840000|2021-05-13 14:24:00|18401.73|18401.73|18401.73|18401.73|18402.63|18402.63|18401.73|18401.73|0
1620915850000|2021-05-13 14:24:10|18403.93|18403.93|18403.18|18403.18|18403.93|18403.93|18403.18|18403.18|0
1620915860000|2021-05-13 14:24:20|18402.69|18402.69|18405.22|18405.22|18405.22|18405.22|18402.69|18402.69|0
1620915870000|2021-05-13 14:24:30|18405.74|18405.74|18405.74|18405.74|18405.74|18405.74|18405.74|18405.74|0
1620915890000|2021-05-13 14:24:50|18406.29|18406.29|18406.84|18406.84|18406.84|18406.84|18406.29|18406.29|0
1620915900000|2021-05-13 14:25:00|18409.67|18409.67|18409.67|18409.67|18409.67|18409.67|18409.67|18409.67|0
1620915910000|2021-05-13 14:25:10|18410.69|18410.69|18410.69|18410.69|18410.69|18410.69|18410.69|18410.69|0
1620915920000|2021-05-13 14:25:20|18410.49|18410.49|18409.68|18409.68|18410.49|18410.49|18409.68|18409.68|0
1620915930000|2021-05-13 14:25:30|18408.07|18408.07|18407.09|18407.09|18408.07|18408.07|18407.09|18407.09|0
1620915940000|2021-05-13 14:25:40|18406.19|18406.19|18403.05|18403.05|18406.19|18406.19|18403.05|18403.05|0
1620915950000|2021-05-13 14:25:50|18402.02|18402.02|18402.02|18402.02|18402.02|18402.02|18402.02|18402.02|0
1620915960000|2021-05-13 14:26:00|18399.82|18399.82|18394.11|18394.11|18399.82|18399.82|18392.7|18392.7|0
1620915970000|2021-05-13 14:26:10|18392.96|18392.96|18396.29|18396.29|18396.29|18396.29|18392.96|18392.96|0
1620915990000|2021-05-13 14:26:30|18395.26|18395.26|18395.26|18395.26|18395.26|18395.26|18395.26|18395.26|0
1620916020000|2021-05-13 14:27:00|18396.41|18396.41|18396.41|18396.41|18396.41|18396.41|18396.41|18396.41|0
1620916040000|2021-05-13 14:27:20|18395.92|18395.92|18395.92|18395.92|18395.92|18395.92|18395.92|18395.92|0
1620916050000|2021-05-13 14:27:30|18396.41|18396.41|18398.74|18398.74|18398.74|18398.74|18396.41|18396.41|0
1620916060000|2021-05-13 14:27:40|18398.94|18398.94|18405.09|18405.09|18405.09|18405.09|18398.94|18398.94|0
1620916080000|2021-05-13 14:28:00|18404.58|18404.58|18405.38|18405.38|18405.38|18405.38|18404.58|18404.58|0
1620916130000|2021-05-13 14:28:50|18407.03|18407.03|18407.03|18407.03|18407.03|18407.03|18407.03|18407.03|0
1620916140000|2021-05-13 14:29:00|18407.52|18407.52|18407.52|18407.52|18407.52|18407.52|18407.52|18407.52|0
1620916160000|2021-05-13 14:29:20|18408.62|18408.62|18413.77|18413.77|18413.77|18413.77|18408.62|18408.62|0
1620916170000|2021-05-13 14:29:30|18415.24|18415.24|18415.24|18415.24|18415.24|18415.24|18415.24|18415.24|0
1620916190000|2021-05-13 14:29:50|18414.44|18414.44|18414.44|18414.44|18414.44|18414.44|18414.44|18414.44|0
1620916200000|2021-05-13 14:30:00|18416.05|18416.05|18420.18|18420.18|18420.99|18420.99|18415.5|18415.5|0
1620916210000|2021-05-13 14:30:10|18419.63|18419.63|18420.12|18420.12|18420.12|18420.12|18419.63|18419.63|0
1620916220000|2021-05-13 14:30:20|18419.22|18419.22|18419.22|18419.22|18419.22|18419.22|18419.22|18419.22|0
1620916240000|2021-05-13 14:30:40|18418.32|18418.32|18414.9|18414.9|18418.32|18418.32|18413.49|18413.49|0
1620916250000|2021-05-13 14:30:50|18415.8|18415.8|18415.8|18415.8|18415.8|18415.8|18415.8|18415.8|0
1620916280000|2021-05-13 14:31:20|18414.78|18414.78|18418|18418|18418|18418|18414.78|18414.78|0
1620916290000|2021-05-13 14:31:30|18418.52|18418.52|18418.52|18418.52|18418.52|18418.52|18418.52|18418.52|0
1620916300000|2021-05-13 14:31:40|18419.32|18419.32|18419.32|18419.32|18419.32|18419.32|18419.32|18419.32|0
1620916310000|2021-05-13 14:31:50|18419.12|18419.12|18416.9|18416.9|18419.12|18419.12|18415.49|18415.49|0
1620916340000|2021-05-13 14:32:20|18415.1|18415.1|18412.78|18412.78|18415.1|18415.1|18412.78|18412.78|0
1620916360000|2021-05-13 14:32:40|18414.58|18414.58|18415.81|18415.81|18415.81|18415.81|18413.68|18413.68|0
1620916370000|2021-05-13 14:32:50|18415.32|18415.32|18414.42|18414.42|18415.32|18415.32|18414.42|18414.42|0
1620916380000|2021-05-13 14:33:00|18415.32|18415.32|18415.32|18415.32|18415.32|18415.32|18415.32|18415.32|0
1620916390000|2021-05-13 14:33:10|18415.52|18415.52|18415.52|18415.52|18415.52|18415.52|18415.52|18415.52|0
1620916400000|2021-05-13 14:33:20|18413.91|18413.91|18413.91|18413.91|18413.91|18413.91|18413.91|18413.91|0
1620916410000|2021-05-13 14:33:30|18413.01|18413.01|18413.01|18413.01|18413.01|18413.01|18413.01|18413.01|0
1620916420000|2021-05-13 14:33:40|18412.11|18412.11|18412.66|18412.66|18412.66|18412.66|18412.11|18412.11|0
1620916440000|2021-05-13 14:34:00|18411.24|18411.24|18412.94|18412.94|18412.94|18412.94|18411.24|18411.24|0
1620916450000|2021-05-13 14:34:10|18412.14|18412.14|18412.14|18412.14|18412.14|18412.14|18412.14|18412.14|0
1620916460000|2021-05-13 14:34:20|18413.04|18413.04|18410.66|18410.66|18413.04|18413.04|18410.66|18410.66|0
1620916470000|2021-05-13 14:34:30|18411.21|18411.21|18408.4|18408.4|18411.21|18411.21|18408.4|18408.4|0
1620916480000|2021-05-13 14:34:40|18408.95|18408.95|18408.4|18408.4|18408.95|18408.95|18408.4|18408.4|0
1620916490000|2021-05-13 14:34:50|18411.23|18411.23|18411.98|18411.98|18411.98|18411.98|18410.57|18410.57|0
1620916500000|2021-05-13 14:35:00|18410.57|18410.57|18411.98|18411.98|18411.98|18411.98|18410.57|18410.57|0
1620916520000|2021-05-13 14:35:20|18410.33|18410.33|18410.33|18410.33|18410.88|18410.88|18410.33|18410.33|0
1620916530000|2021-05-13 14:35:30|18408.53|18408.53|18408.32|18408.32|18408.53|18408.53|18408.32|18408.32|0
1620916540000|2021-05-13 14:35:40|18409.48|18409.48|18409.48|18409.48|18409.48|18409.48|18409.48|18409.48|0
1620916550000|2021-05-13 14:35:50|18408.93|18408.93|18406.09|18406.09|18408.93|18408.93|18406.09|18406.09|0
1620916560000|2021-05-13 14:36:00|18406.99|18406.99|18404.69|18404.69|18406.99|18406.99|18404.69|18404.69|0
1620916570000|2021-05-13 14:36:10|18403.54|18403.54|18399.94|18399.94|18404.69|18404.69|18398.84|18398.84|0
1620916580000|2021-05-13 14:36:20|18400.43|18400.43|18399.01|18399.01|18400.43|18400.43|18399.01|18399.01|0
1620916590000|2021-05-13 14:36:30|18397.91|18397.91|18394.59|18394.59|18397.91|18397.91|18394.59|18394.59|0
1620916600000|2021-05-13 14:36:40|18393.78|18393.78|18393.78|18393.78|18393.78|18393.78|18393.78|18393.78|0
1620916610000|2021-05-13 14:36:50|18392.25|18392.25|18388.86|18388.86|18392.25|18392.25|18388.86|18388.86|0
1620916620000|2021-05-13 14:37:00|18387.44|18387.44|18386.89|18386.89|18387.44|18387.44|18386.89|18386.89|0
1620916630000|2021-05-13 14:37:10|18385.74|18385.74|18385.54|18385.54|18385.74|18385.74|18385.54|18385.54|0
1620916650000|2021-05-13 14:37:30|18384.99|18384.99|18384.99|18384.99|18384.99|18384.99|18384.99|18384.99|0
1620916660000|2021-05-13 14:37:40|18382.57|18382.57|18381.59|18381.59|18382.57|18382.57|18381.59|18381.59|0
1620916670000|2021-05-13 14:37:50|18375.67|18375.67|18374.05|18374.05|18375.67|18375.67|18374.05|18374.05|0
1620916680000|2021-05-13 14:38:00|18373.39|18373.39|18374.14|18374.14|18374.14|18374.14|18373.39|18373.39|0
1620916690000|2021-05-13 14:38:10|18375.53|18375.53|18385.8|18385.8|18385.8|18385.8|18375.53|18375.53|0
1620916700000|2021-05-13 14:38:20|18384.39|18384.39|18384.39|18384.39|18385.49|18385.49|18384.39|18384.39|0
1620916720000|2021-05-13 14:38:40|18384.94|18384.94|18387.5|18387.5|18388.65|18388.65|18384.94|18384.94|0
1620916730000|2021-05-13 14:38:50|18386.7|18386.7|18386.15|18386.15|18386.7|18386.7|18386.15|18386.15|0
1620916740000|2021-05-13 14:39:00|18385.24|18385.24|18385.24|18385.24|18385.24|18385.24|18385.24|18385.24|0
1620916770000|2021-05-13 14:39:30|18385.46|18385.46|18385.46|18385.46|18385.46|18385.46|18385.46|18385.46|0
1620916780000|2021-05-13 14:39:40|18386.01|18386.01|18386.01|18386.01|18386.01|18386.01|18386.01|18386.01|0
1620916790000|2021-05-13 14:39:50|18385.81|18385.81|18385.01|18385.01|18385.81|18385.81|18385.01|18385.01|0
1620916800000|2021-05-13 14:40:00|18385.21|18385.21|18385.21|18385.21|18385.21|18385.21|18384.66|18384.66|0
1620916810000|2021-05-13 14:40:10|18382.91|18382.91|18386.84|18386.84|18386.84|18386.84|18382.91|18382.91|0
1620916820000|2021-05-13 14:40:20|18386.03|18386.03|18386.03|18386.03|18386.03|18386.03|18386.03|18386.03|0
1620916830000|2021-05-13 14:40:30|18385.48|18385.48|18385.48|18385.48|18385.48|18385.48|18385.48|18385.48|0
1620916850000|2021-05-13 14:40:50|18386.03|18386.03|18389.26|18389.26|18389.26|18389.26|18386.03|18386.03|0
1620916860000|2021-05-13 14:41:00|18390.41|18390.41|18390.41|18390.41|18390.41|18390.41|18390.41|18390.41|0
1620916870000|2021-05-13 14:41:10|18391.56|18391.56|18399.65|18399.65|18399.65|18399.65|18391.56|18391.56|0
1620916880000|2021-05-13 14:41:20|18400.2|18400.2|18402.62|18402.62|18402.62|18402.62|18400.2|18400.2|0
1620916920000|2021-05-13 14:42:00|18401.72|18401.72|18401.72|18401.72|18401.72|18401.72|18401.72|18401.72|0
1620916930000|2021-05-13 14:42:10|18400.81|18400.81|18400.81|18400.81|18400.81|18400.81|18400.81|18400.81|0
1620916940000|2021-05-13 14:42:20|18400.3|18400.3|18397.79|18397.79|18400.3|18400.3|18397.79|18397.79|0
1620916950000|2021-05-13 14:42:30|18396.88|18396.88|18395.7|18395.7|18396.88|18396.88|18395.7|18395.7|0
1620916960000|2021-05-13 14:42:40|18396.68|18396.68|18396.68|18396.68|18396.68|18396.68|18396.68|18396.68|0
1620916980000|2021-05-13 14:43:00|18395.66|18395.66|18388.91|18388.91|18395.66|18395.66|18388.91|18388.91|0
1620916990000|2021-05-13 14:43:10|18389.72|18389.72|18383.06|18383.06|18389.72|18389.72|18383.06|18383.06|0
1620917000000|2021-05-13 14:43:20|18382.15|18382.15|18381.35|18381.35|18382.15|18382.15|18381.35|18381.35|0
1620917020000|2021-05-13 14:43:40|18381.15|18381.15|18381.15|18381.15|18381.15|18381.15|18381.15|18381.15|0
1620917030000|2021-05-13 14:43:50|18380.24|18380.24|18380.24|18380.24|18380.24|18380.24|18380.24|18380.24|0
1620917050000|2021-05-13 14:44:10|18379.75|18379.75|18380.85|18380.85|18380.85|18380.85|18379.75|18379.75|0
1620917060000|2021-05-13 14:44:20|18379.95|18379.95|18379.95|18379.95|18379.95|18379.95|18379.95|18379.95|0
1620917070000|2021-05-13 14:44:30|18380.85|18380.85|18381.37|18381.37|18381.37|18381.37|18380.85|18380.85|0
1620917080000|2021-05-13 14:44:40|18380.22|18380.22|18379.12|18379.12|18380.22|18380.22|18377.97|18377.97|0
1620917100000|2021-05-13 14:45:00|18378.46|18378.46|18369.02|18369.02|18378.46|18378.46|18369.02|18369.02|0
1620917110000|2021-05-13 14:45:10|18367.6|18367.6|18368.12|18368.12|18368.12|18368.12|18367.6|18367.6|0
1620917120000|2021-05-13 14:45:20|18367.91|18367.91|18367.91|18367.91|18367.91|18367.91|18367.91|18367.91|0
1620917130000|2021-05-13 14:45:30|18368.43|18368.43|18365.3|18365.3|18368.98|18368.98|18365.3|18365.3|0
1620917150000|2021-05-13 14:45:50|18366.22|18366.22|18366.22|18366.22|18366.22|18366.22|18366.22|18366.22|0
1620917160000|2021-05-13 14:46:00|18365.71|18365.71|18364.91|18364.91|18365.71|18365.71|18364.91|18364.91|0
1620917170000|2021-05-13 14:46:10|18365.71|18365.71|18378.37|18378.37|18378.56|18378.56|18365.71|18365.71|0
1620917180000|2021-05-13 14:46:20|18378.83|18378.83|18378.83|18378.83|18378.83|18378.83|18378.83|18378.83|0
1620917200000|2021-05-13 14:46:40|18379.24|18379.24|18378.43|18378.43|18379.24|18379.24|18378.43|18378.43|0
1620917220000|2021-05-13 14:47:00|18379.24|18379.24|18379.14|18379.14|18379.24|18379.24|18378.32|18378.32|0
1620917230000|2021-05-13 14:47:10|18380.95|18380.95|18385.39|18385.39|18385.39|18385.39|18380.95|18380.95|0
1620917240000|2021-05-13 14:47:20|18385.9|18385.9|18386.96|18386.96|18386.96|18386.96|18385.9|18385.9|0
1620917250000|2021-05-13 14:47:30|18387.43|18387.43|18389.64|18389.64|18389.64|18389.64|18387.43|18387.43|0
1620917260000|2021-05-13 14:47:40|18389.09|18389.09|18389.09|18389.09|18389.09|18389.09|18389.09|18389.09|0
1620917270000|2021-05-13 14:47:50|18387.67|18387.67|18387.67|18387.67|18387.67|18387.67|18387.67|18387.67|0
1620917290000|2021-05-13 14:48:10|18386.77|18386.77|18386.77|18386.77|18386.77|18386.77|18386.77|18386.77|0
1620917310000|2021-05-13 14:48:30|18386.57|18386.57|18386.57|18386.57|18386.57|18386.57|18386.57|18386.57|0
1620917320000|2021-05-13 14:48:40|18383.81|18383.81|18383.81|18383.81|18383.81|18383.81|18383.81|18383.81|0
1620917340000|2021-05-13 14:49:00|18383.35|18383.35|18383.81|18383.81|18383.81|18383.81|18383.35|18383.35|0
1620917360000|2021-05-13 14:49:20|18385.22|18385.22|18385.22|18385.22|18385.22|18385.22|18385.22|18385.22|0
1620917380000|2021-05-13 14:49:40|18384.3|18384.3|18384.3|18384.3|18384.3|18384.3|18384.3|18384.3|0
1620917390000|2021-05-13 14:49:50|18385.71|18385.71|18385.2|18385.2|18385.71|18385.71|18385.2|18385.2|0
1620917410000|2021-05-13 14:50:10|18386.58|18386.58|18388.33|18388.33|18388.33|18388.33|18385.17|18385.17|0
1620917420000|2021-05-13 14:50:20|18389.74|18389.74|18386.79|18386.79|18389.74|18389.74|18385.14|18385.14|0
1620917440000|2021-05-13 14:50:40|18389.62|18389.62|18389.9|18389.9|18391.04|18391.04|18389.39|18389.39|0
1620917450000|2021-05-13 14:50:50|18390.7|18390.7|18388.7|18388.7|18391.22|18391.22|18388.7|18388.7|0
1620917470000|2021-05-13 14:51:10|18388.19|18388.19|18388.19|18388.19|18388.19|18388.19|18388.19|18388.19|0
1620917480000|2021-05-13 14:51:20|18389.34|18389.34|18391.05|18391.05|18391.05|18391.05|18389.34|18389.34|0
1620917490000|2021-05-13 14:51:30|18391.54|18391.54|18391.54|18391.54|18391.54|18391.54|18391.54|18391.54|0
1620917500000|2021-05-13 14:51:40|18390.73|18390.73|18389.32|18389.32|18390.73|18390.73|18388.42|18388.42|0
1620917510000|2021-05-13 14:51:50|18388.88|18388.88|18388.88|18388.88|18388.88|18388.88|18388.88|18388.88|0
1620917520000|2021-05-13 14:52:00|18389.39|18389.39|18389.39|18389.39|18389.39|18389.39|18389.39|18389.39|0
1620917540000|2021-05-13 14:52:20|18387.97|18387.97|18387.97|18387.97|18387.97|18387.97|18387.97|18387.97|0
1620917560000|2021-05-13 14:52:40|18387.07|18387.07|18386.56|18386.56|18387.07|18387.07|18386.56|18386.56|0
1620917570000|2021-05-13 14:52:50|18386.01|18386.01|18386.56|18386.56|18386.56|18386.56|18386.01|18386.01|0
1620917580000|2021-05-13 14:53:00|18385.75|18385.75|18386.76|18386.76|18386.76|18386.76|18385.75|18385.75|0
1620917590000|2021-05-13 14:53:10|18386.21|18386.21|18386.21|18386.21|18386.21|18386.21|18386.21|18386.21|0
1620917600000|2021-05-13 14:53:20|18385.06|18385.06|18384.85|18384.85|18385.06|18385.06|18384.85|18384.85|0
1620917610000|2021-05-13 14:53:30|18383.7|18383.7|18385.29|18385.29|18385.29|18385.29|18383.7|18383.7|0
1620917620000|2021-05-13 14:53:40|18385.73|18385.73|18385.29|18385.29|18385.73|18385.73|18385.29|18385.29|0
1620917630000|2021-05-13 14:53:50|18384.14|18384.14|18384.14|18384.14|18384.14|18384.14|18384.14|18384.14|0
1620917650000|2021-05-13 14:54:10|18383.94|18383.94|18390.42|18390.42|18390.42|18390.42|18383.94|18383.94|0
1620917660000|2021-05-13 14:54:20|18391.84|18391.84|18396.01|18396.01|18396.53|18396.53|18391.84|18391.84|0
1620917670000|2021-05-13 14:54:30|18397.17|18397.17|18397.17|18397.17|18397.68|18397.68|18397.17|18397.17|0
1620917700000|2021-05-13 14:55:00|18397.66|18397.66|18398.37|18398.37|18398.37|18398.37|18397.66|18397.66|0
1620917710000|2021-05-13 14:55:10|18398.57|18398.57|18409.83|18409.83|18409.83|18409.83|18398.57|18398.57|0
1620917720000|2021-05-13 14:55:20|18411.63|18411.63|18411.36|18411.36|18411.65|18411.65|18410.53|18410.53|0
1620917730000|2021-05-13 14:55:30|18412.34|18412.34|18413.55|18413.55|18413.55|18413.55|18412.34|18412.34|0
1620917750000|2021-05-13 14:55:50|18414.36|18414.36|18414.36|18414.36|18414.36|18414.36|18414.36|18414.36|0
1620917760000|2021-05-13 14:56:00|18413.87|18413.87|18413.87|18413.87|18413.87|18413.87|18413.87|18413.87|0
1620917770000|2021-05-13 14:56:10|18413.65|18413.65|18414.09|18414.09|18414.09|18414.09|18413.65|18413.65|0
1620917800000|2021-05-13 14:56:40|18413.28|18413.28|18414.82|18414.82|18414.82|18414.82|18413.28|18413.28|0
1620917810000|2021-05-13 14:56:50|18415.37|18415.37|18415.88|18415.88|18415.88|18415.88|18415.37|18415.37|0
1620917820000|2021-05-13 14:57:00|18416.43|18416.43|18419.23|18419.23|18419.23|18419.23|18416.43|18416.43|0
1620917830000|2021-05-13 14:57:10|18420.88|18420.88|18419.89|18419.89|18420.88|18420.88|18419.89|18419.89|0
1620917840000|2021-05-13 14:57:20|18419.68|18419.68|18424.56|18424.56|18424.56|18424.56|18419.68|18419.68|0
1620917850000|2021-05-13 14:57:30|18424.77|18424.77|18424.77|18424.77|18424.77|18424.77|18424.77|18424.77|0
1620917860000|2021-05-13 14:57:40|18425.75|18425.75|18429.12|18429.12|18429.12|18429.12|18425.75|18425.75|0
1620917870000|2021-05-13 14:57:50|18429.64|18429.64|18429.64|18429.64|18429.64|18429.64|18429.64|18429.64|0
1620917880000|2021-05-13 14:58:00|18429.86|18429.86|18430.08|18430.08|18430.08|18430.08|18429.86|18429.86|0
1620917900000|2021-05-13 14:58:20|18430.88|18430.88|18430.88|18430.88|18430.88|18430.88|18430.88|18430.88|0
1620917910000|2021-05-13 14:58:30|18431.69|18431.69|18431.69|18431.69|18431.69|18431.69|18431.69|18431.69|0
1620917920000|2021-05-13 14:58:40|18431.14|18431.14|18431.14|18431.14|18431.14|18431.14|18431.14|18431.14|0
1620917950000|2021-05-13 14:59:10|18431.34|18431.34|18431.34|18431.34|18431.34|18431.34|18431.34|18431.34|0
1620917960000|2021-05-13 14:59:20|18430.19|18430.19|18432|18432|18432|18432|18430.19|18430.19|0
1620917970000|2021-05-13 14:59:30|18432.2|18432.2|18432.2|18432.2|18432.2|18432.2|18432.2|18432.2|0
1620917990000|2021-05-13 14:59:50|18431.05|18431.05|18431.05|18431.05|18431.05|18431.05|18431.05|18431.05|0
1620918000000|2021-05-13 15:00:00|18431.25|18431.25|18431.25|18431.25|18431.25|18431.25|18431.25|18431.25|0
1620918010000|2021-05-13 15:00:10|18432.15|18432.15|18432.15|18432.15|18432.15|18432.15|18432.15|18432.15|0
1620918040000|2021-05-13 15:00:40|18433.57|18433.57|18433.57|18433.57|18433.57|18433.57|18433.57|18433.57|0
1620918050000|2021-05-13 15:00:50|18432.57|18432.57|18434.52|18434.52|18434.52|18434.52|18432.57|18432.57|0
1620918060000|2021-05-13 15:01:00|18435.07|18435.07|18435.07|18435.07|18435.07|18435.07|18435.07|18435.07|0
1620918070000|2021-05-13 15:01:10|18435.56|18435.56|18436.11|18436.11|18436.11|18436.11|18435.01|18435.01|0
1620918080000|2021-05-13 15:01:20|18435.91|18435.91|18435.91|18435.91|18435.91|18435.91|18435.91|18435.91|0
1620918090000|2021-05-13 15:01:30|18437.06|18437.06|18440.51|18440.51|18440.51|18440.51|18437.06|18437.06|0
1620918100000|2021-05-13 15:01:40|18441.54|18441.54|18441.02|18441.02|18441.54|18441.54|18441.02|18441.02|0
1620918110000|2021-05-13 15:01:50|18439.92|18439.92|18439.92|18439.92|18439.92|18439.92|18439.92|18439.92|0
1620918120000|2021-05-13 15:02:00|18440.73|18440.73|18440.73|18440.73|18440.73|18440.73|18440.73|18440.73|0
1620918130000|2021-05-13 15:02:10|18440.93|18440.93|18440.93|18440.93|18440.93|18440.93|18440.93|18440.93|0
1620918150000|2021-05-13 15:02:30|18441.48|18441.48|18441.48|18441.48|18441.48|18441.48|18441.48|18441.48|0
1620918170000|2021-05-13 15:02:50|18439.18|18439.18|18440.08|18440.08|18440.08|18440.08|18438.03|18438.03|0
1620918180000|2021-05-13 15:03:00|18442.3|18442.3|18442.3|18442.3|18442.3|18442.3|18442.3|18442.3|0
1620918190000|2021-05-13 15:03:10|18441.79|18441.79|18441.28|18441.28|18441.79|18441.79|18441.28|18441.28|0
1620918220000|2021-05-13 15:03:40|18439.87|18439.87|18439.35|18439.35|18439.87|18439.87|18439.35|18439.35|0
1620918240000|2021-05-13 15:04:00|18439.87|18439.87|18439.87|18439.87|18439.87|18439.87|18439.87|18439.87|0
1620918250000|2021-05-13 15:04:10|18439.38|18439.38|18439.93|18439.93|18439.93|18439.93|18439.38|18439.38|0
1620918260000|2021-05-13 15:04:20|18440.73|18440.73|18440.73|18440.73|18440.73|18440.73|18440.73|18440.73|0
1620918270000|2021-05-13 15:04:30|18439.63|18439.63|18439.63|18439.63|18439.63|18439.63|18439.63|18439.63|0
1620918300000|2021-05-13 15:05:00|18439.12|18439.12|18438.63|18438.63|18439.12|18439.12|18438.63|18438.63|0
1620918330000|2021-05-13 15:05:30|18437.73|18437.73|18439.14|18439.14|18439.14|18439.14|18437.52|18437.52|0
1620918340000|2021-05-13 15:05:40|18440.55|18440.55|18443.87|18443.87|18443.87|18443.87|18440.55|18440.55|0
1620918350000|2021-05-13 15:05:50|18444.68|18444.68|18448.55|18448.55|18448.55|18448.55|18444.68|18444.68|0
1620918360000|2021-05-13 15:06:00|18447.4|18447.4|18446.91|18446.91|18448.3|18448.3|18446.69|18446.69|0
1620918390000|2021-05-13 15:06:30|18447.4|18447.4|18452.93|18452.93|18452.93|18452.93|18445.08|18445.08|0
1620918400000|2021-05-13 15:06:40|18453.42|18453.42|18455.23|18455.23|18455.23|18455.23|18453.42|18453.42|0
1620918420000|2021-05-13 15:07:00|18455.01|18455.01|18453.81|18453.81|18455.52|18455.52|18453.81|18453.81|0
1620918450000|2021-05-13 15:07:30|18452.66|18452.66|18452.66|18452.66|18452.66|18452.66|18452.66|18452.66|0
1620918460000|2021-05-13 15:07:40|18453.76|18453.76|18455.87|18455.87|18455.87|18455.87|18453.76|18453.76|0
1620918470000|2021-05-13 15:07:50|18455.06|18455.06|18453.1|18453.1|18455.06|18455.06|18453.1|18453.1|0
1620918510000|2021-05-13 15:08:30|18451.68|18451.68|18451.68|18451.68|18451.68|18451.68|18451.68|18451.68|0
1620918520000|2021-05-13 15:08:40|18451.17|18451.17|18451.17|18451.17|18451.17|18451.17|18451.17|18451.17|0
1620918550000|2021-05-13 15:09:10|18450.19|18450.19|18450.19|18450.19|18450.19|18450.19|18450.19|18450.19|0
1620918570000|2021-05-13 15:09:30|18452.39|18452.39|18452.91|18452.91|18452.91|18452.91|18452.39|18452.39|0
1620918600000|2021-05-13 15:10:00|18452.39|18452.39|18443.77|18443.77|18452.39|18452.39|18443.77|18443.77|0
1620918610000|2021-05-13 15:10:10|18442.96|18442.96|18440.32|18440.32|18442.96|18442.96|18440.32|18440.32|0
1620918620000|2021-05-13 15:10:20|18438.67|18438.67|18440.29|18440.29|18440.29|18440.29|18438.67|18438.67|0
1620918630000|2021-05-13 15:10:30|18439.68|18439.68|18439.17|18439.17|18439.68|18439.68|18439.17|18439.17|0
1620918640000|2021-05-13 15:10:40|18438.61|18438.61|18438.61|18438.61|18438.61|18438.61|18437.46|18437.46|0
1620918650000|2021-05-13 15:10:50|18437.51|18437.51|18437.51|18437.51|18437.51|18437.51|18437.51|18437.51|0
1620918670000|2021-05-13 15:11:10|18437.02|18437.02|18437.23|18437.23|18437.23|18437.23|18437.02|18437.02|0
1620918680000|2021-05-13 15:11:20|18434.52|18434.52|18434.52|18434.52|18434.52|18434.52|18434.52|18434.52|0
1620918700000|2021-05-13 15:11:40|18434.32|18434.32|18434.87|18434.87|18434.87|18434.87|18434.32|18434.32|0
1620918710000|2021-05-13 15:11:50|18436.52|18436.52|18436.52|18436.52|18436.52|18436.52|18436.52|18436.52|0
1620918720000|2021-05-13 15:12:00|18438.32|18438.32|18437.42|18437.42|18438.32|18438.32|18437.42|18437.42|0
1620918760000|2021-05-13 15:12:40|18436.01|18436.01|18436.01|18436.01|18436.01|18436.01|18436.01|18436.01|0
1620918770000|2021-05-13 15:12:50|18435.49|18435.49|18438.55|18438.55|18438.55|18438.55|18434.94|18434.94|0
1620918780000|2021-05-13 15:13:00|18439.07|18439.07|18439.58|18439.58|18439.58|18439.58|18439.07|18439.07|0
1620918800000|2021-05-13 15:13:20|18439.37|18439.37|18437.57|18437.57|18439.37|18439.37|18437.57|18437.57|0
1620918810000|2021-05-13 15:13:30|18438.06|18438.06|18438.87|18438.87|18438.87|18438.87|18438.06|18438.06|0
1620918830000|2021-05-13 15:13:50|18438.38|18438.38|18438.38|18438.38|18438.38|18438.38|18438.38|18438.38|0
1620918840000|2021-05-13 15:14:00|18437.28|18437.28|18436.98|18436.98|18438.08|18438.08|18436.98|18436.98|0
1620918850000|2021-05-13 15:14:10|18436.49|18436.49|18436.49|18436.49|18436.49|18436.49|18436.49|18436.49|0
1620918860000|2021-05-13 15:14:20|18436.98|18436.98|18436.47|18436.47|18436.98|18436.98|18436.47|18436.47|0
1620918870000|2021-05-13 15:14:30|18436.96|18436.96|18436.96|18436.96|18436.96|18436.96|18436.96|18436.96|0
1620918880000|2021-05-13 15:14:40|18435.54|18435.54|18436.1|18436.1|18436.1|18436.1|18435.54|18435.54|0
1620918890000|2021-05-13 15:14:50|18435.19|18435.19|18434.35|18434.35|18435.19|18435.19|18433.8|18433.8|0
1620918920000|2021-05-13 15:15:20|18435.77|18435.77|18435.77|18435.77|18435.77|18435.77|18435.77|18435.77|0
1620918930000|2021-05-13 15:15:30|18436.12|18436.12|18435.9|18435.9|18436.12|18436.12|18435.9|18435.9|0
1620918940000|2021-05-13 15:15:40|18435.41|18435.41|18435.41|18435.41|18435.41|18435.41|18434.26|18434.26|0
1620918950000|2021-05-13 15:15:50|18436.56|18436.56|18437.11|18437.11|18437.11|18437.11|18436.56|18436.56|0
1620918960000|2021-05-13 15:16:00|18436.89|18436.89|18444.37|18444.37|18444.37|18444.37|18436.89|18436.89|0
1620918970000|2021-05-13 15:16:10|18445.78|18445.78|18450.65|18450.65|18451.8|18451.8|18445.78|18445.78|0
1620918980000|2021-05-13 15:16:20|18451.55|18451.55|18452.35|18452.35|18452.35|18452.35|18451.55|18451.55|0
1620918990000|2021-05-13 15:16:30|18451.55|18451.55|18451.33|18451.33|18451.55|18451.55|18451.33|18451.33|0
1620919000000|2021-05-13 15:16:40|18451.88|18451.88|18450.73|18450.73|18451.88|18451.88|18450.73|18450.73|0
1620919010000|2021-05-13 15:16:50|18451.24|18451.24|18451.24|18451.24|18451.24|18451.24|18451.24|18451.24|0
1620919020000|2021-05-13 15:17:00|18452.39|18452.39|18452.39|18452.39|18452.39|18452.39|18452.39|18452.39|0
1620919030000|2021-05-13 15:17:10|18453.49|18453.49|18453.56|18453.56|18453.56|18453.56|18453.05|18453.05|0
1620919040000|2021-05-13 15:17:20|18454.07|18454.07|18456.87|18456.87|18457.42|18457.42|18452.39|18452.39|0
1620919050000|2021-05-13 15:17:30|18457.67|18457.67|18457.67|18457.67|18457.67|18457.67|18457.67|18457.67|0
1620919060000|2021-05-13 15:17:40|18457.16|18457.16|18455.84|18455.84|18457.16|18457.16|18455.84|18455.84|0
1620919070000|2021-05-13 15:17:50|18455.29|18455.29|18455.51|18455.51|18455.51|18455.51|18455.29|18455.29|0
1620919080000|2021-05-13 15:18:00|18454.61|18454.61|18453.92|18453.92|18454.61|18454.61|18453.92|18453.92|0
1620919100000|2021-05-13 15:18:20|18454.14|18454.14|18454.14|18454.14|18454.14|18454.14|18454.14|18454.14|0
1620919110000|2021-05-13 15:18:30|18453.33|18453.33|18453.33|18453.33|18453.33|18453.33|18453.33|18453.33|0
1620919120000|2021-05-13 15:18:40|18454.23|18454.23|18454.23|18454.23|18454.23|18454.23|18454.23|18454.23|0
1620919130000|2021-05-13 15:18:50|18452.82|18452.82|18450.45|18450.45|18452.82|18452.82|18450.45|18450.45|0
1620919150000|2021-05-13 15:19:10|18449.96|18449.96|18449.96|18449.96|18449.96|18449.96|18449.96|18449.96|0
1620919160000|2021-05-13 15:19:20|18449.44|18449.44|18448.01|18448.01|18449.44|18449.44|18448.01|18448.01|0
1620919170000|2021-05-13 15:19:30|18447.79|18447.79|18448.7|18448.7|18448.7|18448.7|18447.79|18447.79|0
1620919180000|2021-05-13 15:19:40|18447.28|18447.28|18447.28|18447.28|18447.28|18447.28|18447.28|18447.28|0
1620919200000|2021-05-13 15:20:00|18446.38|18446.38|18447.54|18447.54|18447.54|18447.54|18446.38|18446.38|0
1620919210000|2021-05-13 15:20:10|18448.09|18448.09|18445.57|18445.57|18448.09|18448.09|18445.57|18445.57|0
1620919220000|2021-05-13 15:20:20|18446.47|18446.47|18445.96|18445.96|18446.47|18446.47|18445.96|18445.96|0
1620919240000|2021-05-13 15:20:40|18444.81|18444.81|18447.6|18447.6|18447.6|18447.6|18444.81|18444.81|0
1620919260000|2021-05-13 15:21:00|18447.05|18447.05|18439.74|18439.74|18447.05|18447.05|18439.74|18439.74|0
1620919270000|2021-05-13 15:21:10|18439.3|18439.3|18439.3|18439.3|18439.3|18439.3|18439.3|18439.3|0
1620919290000|2021-05-13 15:21:30|18438.81|18438.81|18437.78|18437.78|18438.81|18438.81|18437.78|18437.78|0
1620919300000|2021-05-13 15:21:40|18437.38|18437.38|18437.38|18437.38|18437.38|18437.38|18437.38|18437.38|0
1620919320000|2021-05-13 15:22:00|18435.96|18435.96|18434.96|18434.96|18435.96|18435.96|18433.54|18433.54|0
1620919330000|2021-05-13 15:22:10|18434.15|18434.15|18432.52|18432.52|18434.37|18434.37|18432.52|18432.52|0
1620919340000|2021-05-13 15:22:20|18432.03|18432.03|18432.03|18432.03|18432.03|18432.03|18432.03|18432.03|0
1620919360000|2021-05-13 15:22:40|18431.52|18431.52|18428.9|18428.9|18431.52|18431.52|18427.86|18427.86|0
1620919370000|2021-05-13 15:22:50|18429.39|18429.39|18429.45|18429.45|18429.94|18429.94|18429.39|18429.39|0
1620919380000|2021-05-13 15:23:00|18428.55|18428.55|18429.55|18429.55|18429.55|18429.55|18428.55|18428.55|0
1620919390000|2021-05-13 15:23:10|18428.53|18428.53|18426.59|18426.59|18428.53|18428.53|18426.04|18426.04|0
1620919400000|2021-05-13 15:23:20|18426.07|18426.07|18424.37|18424.37|18426.07|18426.07|18422.55|18422.55|0
1620919410000|2021-05-13 15:23:30|18425.52|18425.52|18425.52|18425.52|18425.52|18425.52|18425.52|18425.52|0
1620919420000|2021-05-13 15:23:40|18424.49|18424.49|18422.07|18422.07|18424.49|18424.49|18422.07|18422.07|0
1620919430000|2021-05-13 15:23:50|18423.69|18423.69|18423.69|18423.69|18423.69|18423.69|18423.69|18423.69|0
1620919440000|2021-05-13 15:24:00|18424.49|18424.49|18425.83|18425.83|18425.83|18425.83|18424.49|18424.49|0
1620919450000|2021-05-13 15:24:10|18426.74|18426.74|18425.15|18425.15|18426.74|18426.74|18425.15|18425.15|0
1620919460000|2021-05-13 15:24:20|18425.7|18425.7|18422.26|18422.26|18425.7|18425.7|18422.26|18422.26|0
1620919470000|2021-05-13 15:24:30|18422.06|18422.06|18420.86|18420.86|18422.06|18422.06|18420.86|18420.86|0
1620919480000|2021-05-13 15:24:40|18419.96|18419.96|18418.25|18418.25|18419.96|18419.96|18417.74|18417.74|0
1620919490000|2021-05-13 15:24:50|18418.47|18418.47|18418.69|18418.69|18418.69|18418.69|18418.47|18418.47|0
1620919500000|2021-05-13 15:25:00|18417.08|18417.08|18417.52|18417.52|18417.52|18417.52|18417.08|18417.08|0
1620919510000|2021-05-13 15:25:10|18418.01|18418.01|18416.89|18416.89|18418.91|18418.91|18416.89|18416.89|0
1620919520000|2021-05-13 15:25:20|18417.7|18417.7|18416.08|18416.08|18417.7|18417.7|18413.97|18413.97|0
1620919530000|2021-05-13 15:25:30|18415.27|18415.27|18414.83|18414.83|18415.27|18415.27|18414.39|18414.39|0
1620919550000|2021-05-13 15:25:50|18413.68|18413.68|18414.78|18414.78|18414.78|18414.78|18413.68|18413.68|0
1620919560000|2021-05-13 15:26:00|18414.23|18414.23|18417.77|18417.77|18417.77|18417.77|18414.23|18414.23|0
1620919570000|2021-05-13 15:26:10|18416.67|18416.67|18416.32|18416.32|18417.43|18417.43|18416.32|18416.32|0
1620919580000|2021-05-13 15:26:20|18415.77|18415.77|18414.75|18414.75|18415.77|18415.77|18414.75|18414.75|0
1620919590000|2021-05-13 15:26:30|18413.85|18413.85|18413.85|18413.85|18413.85|18413.85|18413.85|18413.85|0
1620919600000|2021-05-13 15:26:40|18414.36|18414.36|18414.36|18414.36|18414.36|18414.36|18414.36|18414.36|0
1620919620000|2021-05-13 15:27:00|18414.91|18414.91|18411.63|18411.63|18414.91|18414.91|18411.63|18411.63|0
1620919630000|2021-05-13 15:27:10|18408.02|18408.02|18410.73|18410.73|18410.73|18410.73|18408.02|18408.02|0
1620919640000|2021-05-13 15:27:20|18411.28|18411.28|18411.48|18411.48|18411.48|18411.48|18411.28|18411.28|0
1620919650000|2021-05-13 15:27:30|18410.06|18410.06|18407.65|18407.65|18410.06|18410.06|18407.65|18407.65|0
1620919660000|2021-05-13 15:27:40|18406.74|18406.74|18406.89|18406.89|18408.55|18408.55|18406.74|18406.74|0
1620919670000|2021-05-13 15:27:50|18405.09|18405.09|18405.09|18405.09|18405.09|18405.09|18405.09|18405.09|0
1620919680000|2021-05-13 15:28:00|18405.18|18405.18|18403.57|18403.57|18405.22|18405.22|18403.57|18403.57|0
1620919690000|2021-05-13 15:28:10|18403.37|18403.37|18403.37|18403.37|18403.37|18403.37|18403.37|18403.37|0
1620919700000|2021-05-13 15:28:20|18403.17|18403.17|18401.07|18401.07|18403.39|18403.39|18401.07|18401.07|0
1620919710000|2021-05-13 15:28:30|18400.63|18400.63|18399.42|18399.42|18400.63|18400.63|18399.42|18399.42|0
1620919720000|2021-05-13 15:28:40|18398.39|18398.39|18397.19|18397.19|18398.39|18398.39|18397.19|18397.19|0
1620919730000|2021-05-13 15:28:50|18396.64|18396.64|18395.95|18395.95|18396.64|18396.64|18395.73|18395.73|0
1620919740000|2021-05-13 15:29:00|18397.76|18397.76|18403.76|18403.76|18403.76|18403.76|18397.76|18397.76|0
1620919750000|2021-05-13 15:29:10|18403.27|18403.27|18403.97|18403.97|18403.97|18403.97|18403.07|18403.07|0
1620919760000|2021-05-13 15:29:20|18402.82|18402.82|18398.18|18398.18|18402.82|18402.82|18398.18|18398.18|0
1620919770000|2021-05-13 15:29:30|18397.67|18397.67|18392.96|18392.96|18397.67|18397.67|18387.13|18387.13|0
1620919780000|2021-05-13 15:29:40|18392.16|18392.16|18391.25|18391.25|18395.67|18395.67|18391.25|18391.25|0
1620919790000|2021-05-13 15:29:50|18390.76|18390.76|18389.48|18389.48|18390.76|18390.76|18387.18|18387.18|0
1620976500000|2021-05-14 07:15:00|18655.76|18655.76|18657.72|18657.72|18658.7|18658.7|18655.76|18655.76|0
1620976510000|2021-05-14 07:15:10|18658.7|18658.7|18672.6|18672.6|18672.6|18672.6|18658.7|18658.7|0
1620976520000|2021-05-14 07:15:20|18671.79|18671.79|18674.43|18674.43|18674.43|18674.43|18671.79|18671.79|0
1620976550000|2021-05-14 07:15:50|18674.92|18674.92|18680.19|18680.19|18680.19|18680.19|18674.92|18674.92|0
1620976570000|2021-05-14 07:16:10|18678.78|18678.78|18684.31|18684.31|18684.31|18684.31|18678.78|18678.78|0
1620976580000|2021-05-14 07:16:20|18676.62|18676.62|18677.72|18677.72|18677.72|18677.72|18676.62|18676.62|0
1620976590000|2021-05-14 07:16:30|18678.27|18678.27|18678.27|18678.27|18678.27|18678.27|18678.27|18678.27|0
1620976600000|2021-05-14 07:16:40|18679.92|18679.92|18679.92|18679.92|18679.92|18679.92|18679.92|18679.92|0
1620976610000|2021-05-14 07:16:50|18676.7|18676.7|18680.5|18680.5|18680.5|18680.5|18676.7|18676.7|0
1620976620000|2021-05-14 07:17:00|18679.4|18679.4|18679.4|18679.4|18679.4|18679.4|18679.4|18679.4|0
1620976630000|2021-05-14 07:17:10|18677.58|18677.58|18677.58|18677.58|18677.58|18677.58|18677.58|18677.58|0
1620976640000|2021-05-14 07:17:20|18679.12|18679.12|18680.02|18680.02|18680.02|18680.02|18679.12|18679.12|0
1620976650000|2021-05-14 07:17:30|18679.47|18679.47|18679.47|18679.47|18679.47|18679.47|18679.47|18679.47|0
1620976660000|2021-05-14 07:17:40|18680.02|18680.02|18674.99|18674.99|18680.02|18680.02|18674.99|18674.99|0
1620976670000|2021-05-14 07:17:50|18676.64|18676.64|18678.17|18678.17|18678.17|18678.17|18676.64|18676.64|0
1620976680000|2021-05-14 07:18:00|18680.88|18680.88|18677.27|18677.27|18682.29|18682.29|18677.27|18677.27|0
1620976690000|2021-05-14 07:18:10|18673.97|18673.97|18673.97|18673.97|18673.97|18673.97|18673.97|18673.97|0
1620976700000|2021-05-14 07:18:20|18675.38|18675.38|18693.59|18693.59|18693.59|18693.59|18675.38|18675.38|0
1620976710000|2021-05-14 07:18:30|18694.08|18694.08|18694.52|18694.52|18697.48|18697.48|18694.08|18694.08|0
1620976720000|2021-05-14 07:18:40|18695.01|18695.01|18695.01|18695.01|18695.01|18695.01|18695.01|18695.01|0
1620976730000|2021-05-14 07:18:50|18695.56|18695.56|18695.56|18695.56|18695.56|18695.56|18695.56|18695.56|0
1620976740000|2021-05-14 07:19:00|18698.31|18698.31|18697.82|18697.82|18700.05|18700.05|18696.66|18696.66|0
1620976750000|2021-05-14 07:19:10|18699.85|18699.85|18706.67|18706.67|18706.67|18706.67|18699.85|18699.85|0
1620976760000|2021-05-14 07:19:20|18708.48|18708.48|18726.24|18726.24|18726.24|18726.24|18708.48|18708.48|0
1620976770000|2021-05-14 07:19:30|18731.25|18731.25|18735.1|18735.1|18735.1|18735.1|18731.25|18731.25|0
1620976790000|2021-05-14 07:19:50|18732.39|18732.39|18732.39|18732.39|18732.39|18732.39|18732.39|18732.39|0
1620976800000|2021-05-14 07:20:00|18740.2|18740.2|18738.82|18738.82|18740.2|18740.2|18736.6|18736.6|0
1620976810000|2021-05-14 07:20:10|18736.92|18736.92|18736.04|18736.04|18742.56|18742.56|18736.04|18736.04|0
1620976820000|2021-05-14 07:20:20|18736.94|18736.94|18739.34|18739.34|18739.34|18739.34|18736.04|18736.04|0
1620976830000|2021-05-14 07:20:30|18741.14|18741.14|18743.38|18743.38|18745.41|18745.41|18741.14|18741.14|0
1620976840000|2021-05-14 07:20:40|18741.97|18741.97|18741.97|18741.97|18741.97|18741.97|18741.97|18741.97|0
1620976850000|2021-05-14 07:20:50|18740.55|18740.55|18740.55|18740.55|18740.55|18740.55|18740.55|18740.55|0
1620976860000|2021-05-14 07:21:00|18736.94|18736.94|18736.8|18736.8|18736.94|18736.94|18735.33|18735.33|0
1620976870000|2021-05-14 07:21:10|18732.4|18732.4|18731.25|18731.25|18732.4|18732.4|18731.25|18731.25|0
1620976880000|2021-05-14 07:21:20|18725.08|18725.08|18720.6|18720.6|18725.08|18725.08|18720.6|18720.6|0
1620976890000|2021-05-14 07:21:30|18720.09|18720.09|18717.89|18717.89|18720.09|18720.09|18717.89|18717.89|0
1620976900000|2021-05-14 07:21:40|18710.21|18710.21|18709.19|18709.19|18710.21|18710.21|18709.19|18709.19|0
1620976910000|2021-05-14 07:21:50|18710.21|18710.21|18710.21|18710.21|18710.21|18710.21|18710.21|18710.21|0
1620976920000|2021-05-14 07:22:00|18711.31|18711.31|18711.31|18711.31|18711.31|18711.31|18711.31|18711.31|0
1620976930000|2021-05-14 07:22:10|18709.66|18709.66|18711.98|18711.98|18711.98|18711.98|18707.89|18707.89|0
1620976940000|2021-05-14 07:22:20|18705.67|18705.67|18704.15|18704.15|18705.67|18705.67|18704.15|18704.15|0
1620976950000|2021-05-14 07:22:30|18701.73|18701.73|18709.43|18709.43|18709.43|18709.43|18701.73|18701.73|0
1620976960000|2021-05-14 07:22:40|18708.99|18708.99|18708.47|18708.47|18710.09|18710.09|18708.47|18708.47|0
1620976970000|2021-05-14 07:22:50|18715.54|18715.54|18721.61|18721.61|18722.49|18722.49|18715.54|18715.54|0
1620976980000|2021-05-14 07:23:00|18718.78|18718.78|18718.78|18718.78|18718.78|18718.78|18718.78|18718.78|0
1620977000000|2021-05-14 07:23:20|18718.56|18718.56|18714.95|18714.95|18718.56|18718.56|18714.95|18714.95|0
1620977010000|2021-05-14 07:23:30|18712.24|18712.24|18712.24|18712.24|18712.24|18712.24|18712.24|18712.24|0
1620977020000|2021-05-14 07:23:40|18709.02|18709.02|18711.7|18711.7|18711.7|18711.7|18709.02|18709.02|0
1620977030000|2021-05-14 07:23:50|18713.51|18713.51|18713.51|18713.51|18713.51|18713.51|18713.51|18713.51|0
1620977050000|2021-05-14 07:24:10|18709.9|18709.9|18707.58|18707.58|18711.31|18711.31|18707.58|18707.58|0
1620977060000|2021-05-14 07:24:20|18702.13|18702.13|18702.57|18702.57|18702.57|18702.57|18699.2|18699.2|0
1620977080000|2021-05-14 07:24:40|18706.81|18706.81|18708.28|18708.28|18708.28|18708.28|18706.81|18706.81|0
1620977090000|2021-05-14 07:24:50|18709.16|18709.16|18709.16|18709.16|18709.16|18709.16|18709.16|18709.16|0
1620977100000|2021-05-14 07:25:00|18711.19|18711.19|18713.02|18713.02|18713.02|18713.02|18711.19|18711.19|0
1620977110000|2021-05-14 07:25:10|18712.53|18712.53|18714.15|18714.15|18714.15|18714.15|18711.73|18711.73|0
1620977120000|2021-05-14 07:25:20|18715.56|18715.56|18718.39|18718.39|18718.39|18718.39|18715.56|18715.56|0
1620977130000|2021-05-14 07:25:30|18719.3|18719.3|18718.55|18718.55|18719.3|18719.3|18718.55|18718.55|0
1620977140000|2021-05-14 07:25:40|18714.52|18714.52|18714.83|18714.83|18717.03|18717.03|18714.03|18714.03|0
1620977150000|2021-05-14 07:25:50|18713.44|18713.44|18720.63|18720.63|18721.18|18721.18|18713.44|18713.44|0
1620977160000|2021-05-14 07:26:00|18719.09|18719.09|18712.08|18712.08|18719.09|18719.09|18712.08|18712.08|0
1620977170000|2021-05-14 07:26:10|18712.6|18712.6|18710.33|18710.33|18713.11|18713.11|18709.88|18709.88|0
1620977180000|2021-05-14 07:26:20|18709.52|18709.52|18709.52|18709.52|18709.52|18709.52|18709.52|18709.52|0
1620977190000|2021-05-14 07:26:30|18709.01|18709.01|18706.7|18706.7|18709.01|18709.01|18703.48|18703.48|0
1620977200000|2021-05-14 07:26:40|18707.59|18707.59|18707.15|18707.15|18707.59|18707.59|18707.15|18707.15|0
1620977210000|2021-05-14 07:26:50|18709.95|18709.95|18712.9|18712.9|18713.11|18713.11|18709.95|18709.95|0
1620977220000|2021-05-14 07:27:00|18713.45|18713.45|18716.2|18716.2|18716.2|18716.2|18713.45|18713.45|0
1620977230000|2021-05-14 07:27:10|18715.1|18715.1|18715.1|18715.1|18715.1|18715.1|18714.44|18714.44|0
1620977240000|2021-05-14 07:27:20|18714.88|18714.88|18720.76|18720.76|18720.76|18720.76|18714.88|18714.88|0
1620977250000|2021-05-14 07:27:30|18721.78|18721.78|18734.75|18734.75|18735.65|18735.65|18721.78|18721.78|0
1620977260000|2021-05-14 07:27:40|18735.36|18735.36|18734.38|18734.38|18735.36|18735.36|18734.38|18734.38|0
1620977280000|2021-05-14 07:28:00|18732.77|18732.77|18732.77|18732.77|18732.77|18732.77|18732.77|18732.77|0
1620977300000|2021-05-14 07:28:20|18733.92|18733.92|18733.92|18733.92|18733.92|18733.92|18733.92|18733.92|0
1620977310000|2021-05-14 07:28:30|18732.9|18732.9|18732.29|18732.29|18732.9|18732.9|18732.29|18732.29|0
1620977320000|2021-05-14 07:28:40|18733.76|18733.76|18733.76|18733.76|18733.76|18733.76|18733.76|18733.76|0
1620977330000|2021-05-14 07:28:50|18736.99|18736.99|18735.98|18735.98|18736.99|18736.99|18735.98|18735.98|0
1620977370000|2021-05-14 07:29:30|18734.56|18734.56|18735.78|18735.78|18735.78|18735.78|18734.56|18734.56|0
1620977380000|2021-05-14 07:29:40|18734.36|18734.36|18734.36|18734.36|18734.36|18734.36|18734.36|18734.36|0
1620977390000|2021-05-14 07:29:50|18732.94|18732.94|18736.77|18736.77|18736.77|18736.77|18732.94|18732.94|0
1620977400000|2021-05-14 07:30:00|18736.22|18736.22|18736.22|18736.22|18736.22|18736.22|18736.22|18736.22|0
1620977410000|2021-05-14 07:30:10|18736.77|18736.77|18738.59|18738.59|18738.59|18738.59|18736.77|18736.77|0
1620977420000|2021-05-14 07:30:20|18738.19|18738.19|18738.19|18738.19|18738.19|18738.19|18738.19|18738.19|0
1620977430000|2021-05-14 07:30:30|18735.36|18735.36|18731.12|18731.12|18735.36|18735.36|18731.12|18731.12|0
1620977450000|2021-05-14 07:30:50|18730.22|18730.22|18730.22|18730.22|18730.22|18730.22|18730.22|18730.22|0
1620977460000|2021-05-14 07:31:00|18733.04|18733.04|18745.76|18745.76|18747.17|18747.17|18733.04|18733.04|0
1620977480000|2021-05-14 07:31:20|18745.27|18745.27|18741.63|18741.63|18745.27|18745.27|18741.63|18741.63|0
1620977490000|2021-05-14 07:31:30|18741.41|18741.41|18737.61|18737.61|18741.85|18741.85|18737.61|18737.61|0
1620977520000|2021-05-14 07:32:00|18736|18736|18733.17|18733.17|18736|18736|18733.17|18733.17|0
1620977530000|2021-05-14 07:32:10|18730.75|18730.75|18731.36|18731.36|18731.36|18731.36|18729.95|18729.95|0
1620977570000|2021-05-14 07:32:50|18727.51|18727.51|18727.51|18727.51|18727.51|18727.51|18727.51|18727.51|0
1620977580000|2021-05-14 07:33:00|18727|18727|18720.35|18720.35|18727|18727|18720.35|18720.35|0
1620977590000|2021-05-14 07:33:10|18721.76|18721.76|18721.76|18721.76|18721.76|18721.76|18721.76|18721.76|0
1620977600000|2021-05-14 07:33:20|18723.18|18723.18|18721.25|18721.25|18723.18|18723.18|18721.25|18721.25|0
1620977610000|2021-05-14 07:33:30|18719.84|18719.84|18715.81|18715.81|18719.84|18719.84|18715.81|18715.81|0
1620977620000|2021-05-14 07:33:40|18714.2|18714.2|18714.2|18714.2|18714.2|18714.2|18714.2|18714.2|0
1620977650000|2021-05-14 07:34:10|18712.27|18712.27|18718.5|18718.5|18718.5|18718.5|18710.85|18710.85|0
1620977660000|2021-05-14 07:34:20|18718.01|18718.01|18715.18|18715.18|18718.01|18718.01|18715.18|18715.18|0
1620977670000|2021-05-14 07:34:30|18716.16|18716.16|18716.16|18716.16|18716.16|18716.16|18716.16|18716.16|0
1620977680000|2021-05-14 07:34:40|18715.26|18715.26|18715.26|18715.26|18715.26|18715.26|18715.26|18715.26|0
1620977700000|2021-05-14 07:35:00|18716.68|18716.68|18715.77|18715.77|18716.68|18716.68|18715.77|18715.77|0
1620977710000|2021-05-14 07:35:10|18716.58|18716.58|18716.58|18716.58|18716.58|18716.58|18716.58|18716.58|0
1620977730000|2021-05-14 07:35:30|18715.68|18715.68|18715.68|18715.68|18715.68|18715.68|18715.68|18715.68|0
1620977750000|2021-05-14 07:35:50|18714.66|18714.66|18716.98|18716.98|18716.98|18716.98|18713.76|18713.76|0
1620977760000|2021-05-14 07:36:00|18718.39|18718.39|18700.82|18700.82|18718.39|18718.39|18696.58|18696.58|0
1620977770000|2021-05-14 07:36:10|18701.73|18701.73|18698.9|18698.9|18701.73|18701.73|18698.9|18698.9|0
1620977780000|2021-05-14 07:36:20|18700.31|18700.31|18698.9|18698.9|18700.31|18700.31|18698.9|18698.9|0
1620977790000|2021-05-14 07:36:30|18694.65|18694.65|18694.65|18694.65|18694.65|18694.65|18694.65|18694.65|0
1620977800000|2021-05-14 07:36:40|18694.16|18694.16|18694.16|18694.16|18694.16|18694.16|18694.16|18694.16|0
1620977820000|2021-05-14 07:37:00|18693.26|18693.26|18695.07|18695.07|18695.07|18695.07|18693.26|18693.26|0
1620977830000|2021-05-14 07:37:10|18693.26|18693.26|18693.26|18693.26|18693.26|18693.26|18693.26|18693.26|0
1620977850000|2021-05-14 07:37:30|18691.46|18691.46|18698.74|18698.74|18698.74|18698.74|18691.46|18691.46|0
1620977860000|2021-05-14 07:37:40|18699.89|18699.89|18710.04|18710.04|18710.04|18710.04|18699.89|18699.89|0
1620977890000|2021-05-14 07:38:10|18709.24|18709.24|18710.04|18710.04|18710.04|18710.04|18709.24|18709.24|0
1620977900000|2021-05-14 07:38:20|18710.85|18710.85|18709.24|18709.24|18710.85|18710.85|18709.24|18709.24|0
1620977920000|2021-05-14 07:38:40|18711.04|18711.04|18711.04|18711.04|18711.04|18711.04|18711.04|18711.04|0
1620977950000|2021-05-14 07:39:10|18712.69|18712.69|18711.59|18711.59|18712.69|18712.69|18711.59|18711.59|0
1620977970000|2021-05-14 07:39:30|18707.35|18707.35|18705.42|18705.42|18707.35|18707.35|18705.42|18705.42|0
1620978040000|2021-05-14 07:40:40|18703.42|18703.42|18703.42|18703.42|18703.42|18703.42|18703.42|18703.42|0
1620978070000|2021-05-14 07:41:10|18701.77|18701.77|18699.64|18699.64|18701.77|18701.77|18699.64|18699.64|0
1620978080000|2021-05-14 07:41:20|18676.79|18676.79|18667.36|18667.36|18676.79|18676.79|18667.36|18667.36|0
1620978090000|2021-05-14 07:41:30|18669.18|18669.18|18669.18|18669.18|18669.18|18669.18|18669.18|18669.18|0
1620978100000|2021-05-14 07:41:40|18664.94|18664.94|18668.26|18668.26|18668.26|18668.26|18664.94|18664.94|0
1620978150000|2021-05-14 07:42:30|18667.28|18667.28|18668.09|18668.09|18668.09|18668.09|18667.28|18667.28|0
1620978160000|2021-05-14 07:42:40|18666.28|18666.28|18666.28|18666.28|18666.28|18666.28|18666.28|18666.28|0
1620978180000|2021-05-14 07:43:00|18665.38|18665.38|18665.38|18665.38|18665.38|18665.38|18665.38|18665.38|0
1620978190000|2021-05-14 07:43:10|18660.5|18660.5|18660.5|18660.5|18660.5|18660.5|18660.5|18660.5|0
1620978200000|2021-05-14 07:43:20|18658.88|18658.88|18658.39|18658.39|18658.88|18658.88|18658.39|18658.39|0
1620978210000|2021-05-14 07:43:30|18659.86|18659.86|18659.86|18659.86|18659.86|18659.86|18659.86|18659.86|0
1620978260000|2021-05-14 07:44:20|18658.96|18658.96|18656.65|18656.65|18658.96|18658.96|18656.65|18656.65|0
1620978270000|2021-05-14 07:44:30|18655.24|18655.24|18655.24|18655.24|18655.24|18655.24|18655.24|18655.24|0
1620978280000|2021-05-14 07:44:40|18652.49|18652.49|18647.8|18647.8|18652.49|18652.49|18647.8|18647.8|0
1620978290000|2021-05-14 07:44:50|18646.77|18646.77|18646.77|18646.77|18646.77|18646.77|18646.77|18646.77|0
1620978300000|2021-05-14 07:45:00|18645.16|18645.16|18645.16|18645.16|18645.16|18645.16|18645.16|18645.16|0
1620978310000|2021-05-14 07:45:10|18644.35|18644.35|18644.35|18644.35|18644.35|18644.35|18644.35|18644.35|0
1620978320000|2021-05-14 07:45:20|18641.64|18641.64|18641.15|18641.15|18641.64|18641.64|18641.15|18641.15|0
1620978330000|2021-05-14 07:45:30|18640.49|18640.49|18638.61|18638.61|18640.49|18640.49|18638.61|18638.61|0
1620978350000|2021-05-14 07:45:50|18635.52|18635.52|18627.03|18627.03|18635.52|18635.52|18627.03|18627.03|0
1620978370000|2021-05-14 07:46:10|18629.45|18629.45|18629.45|18629.45|18629.45|18629.45|18629.45|18629.45|0
1620978380000|2021-05-14 07:46:20|18630.47|18630.47|18630.47|18630.47|18630.47|18630.47|18630.47|18630.47|0
1620978390000|2021-05-14 07:46:30|18632.89|18632.89|18632.89|18632.89|18632.89|18632.89|18632.89|18632.89|0
1620978400000|2021-05-14 07:46:40|18632.08|18632.08|18632.08|18632.08|18632.08|18632.08|18632.08|18632.08|0
1620978420000|2021-05-14 07:47:00|18632.98|18632.98|18632.98|18632.98|18632.98|18632.98|18632.98|18632.98|0
1620978430000|2021-05-14 07:47:10|18632.08|18632.08|18632.08|18632.08|18632.08|18632.08|18632.08|18632.08|0
1620978450000|2021-05-14 07:47:30|18634.91|18634.91|18634.91|18634.91|18634.91|18634.91|18634.91|18634.91|0
1620978460000|2021-05-14 07:47:40|18637.62|18637.62|18637.62|18637.62|18637.62|18637.62|18637.62|18637.62|0
1620978470000|2021-05-14 07:47:50|18638.13|18638.13|18638.13|18638.13|18638.13|18638.13|18638.13|18638.13|0
1620978480000|2021-05-14 07:48:00|18636.17|18636.17|18636.66|18636.66|18636.66|18636.66|18636.17|18636.17|0
1620978490000|2021-05-14 07:48:10|18635.68|18635.68|18635.68|18635.68|18635.68|18635.68|18635.68|18635.68|0
1620978500000|2021-05-14 07:48:20|18637.09|18637.09|18636.03|18636.03|18638.07|18638.07|18636.03|18636.03|0
1620978510000|2021-05-14 07:48:30|18634.61|18634.61|18634.61|18634.61|18634.61|18634.61|18634.61|18634.61|0
1620978530000|2021-05-14 07:48:50|18635.1|18635.1|18635.1|18635.1|18635.1|18635.1|18635.1|18635.1|0
1620978540000|2021-05-14 07:49:00|18632.39|18632.39|18633.42|18633.42|18633.42|18633.42|18632.39|18632.39|0
1620978550000|2021-05-14 07:49:10|18636.13|18636.13|18636.13|18636.13|18636.13|18636.13|18636.13|18636.13|0
1620978560000|2021-05-14 07:49:20|18637.74|18637.74|18637.74|18637.74|18637.74|18637.74|18637.74|18637.74|0
1620978570000|2021-05-14 07:49:30|18638.72|18638.72|18638.72|18638.72|18638.72|18638.72|18638.72|18638.72|0
1620978580000|2021-05-14 07:49:40|18639.7|18639.7|18639.7|18639.7|18639.7|18639.7|18639.7|18639.7|0
1620978610000|2021-05-14 07:50:10|18639.21|18639.21|18639.21|18639.21|18639.21|18639.21|18639.21|18639.21|0
1620978650000|2021-05-14 07:50:50|18640.31|18640.31|18640.31|18640.31|18640.31|18640.31|18640.31|18640.31|0
1620978660000|2021-05-14 07:51:00|18638.66|18638.66|18637.12|18637.12|18638.66|18638.66|18637.12|18637.12|0
1620978670000|2021-05-14 07:51:10|18629.16|18629.16|18625.22|18625.22|18629.16|18629.16|18625.22|18625.22|0
1620978690000|2021-05-14 07:51:30|18622.87|18622.87|18621.77|18621.77|18622.87|18622.87|18621.77|18621.77|0
1620978720000|2021-05-14 07:52:00|18622.98|18622.98|18621.57|18621.57|18622.98|18622.98|18621.57|18621.57|0
1620978730000|2021-05-14 07:52:10|18621.06|18621.06|18621.06|18621.06|18621.06|18621.06|18621.06|18621.06|0
1620978740000|2021-05-14 07:52:20|18620.54|18620.54|18620.8|18620.8|18620.8|18620.8|18620.54|18620.54|0
1620978750000|2021-05-14 07:52:30|18617.97|18617.97|18617.97|18617.97|18617.97|18617.97|18617.97|18617.97|0
1620978780000|2021-05-14 07:53:00|18616.87|18616.87|18616.87|18616.87|18616.87|18616.87|18616.87|18616.87|0
1620978790000|2021-05-14 07:53:10|18616.36|18616.36|18615.81|18615.81|18616.36|18616.36|18615.81|18615.81|0
1620978800000|2021-05-14 07:53:20|18616.83|18616.83|18616.83|18616.83|18616.83|18616.83|18616.83|18616.83|0
1620978840000|2021-05-14 07:54:00|18616.32|18616.32|18605.21|18605.21|18616.32|18616.32|18605.21|18605.21|0
1620978850000|2021-05-14 07:54:10|18607.43|18607.43|18609.08|18609.08|18609.08|18609.08|18607.43|18607.43|0
1620978860000|2021-05-14 07:54:20|18611.05|18611.05|18612.4|18612.4|18612.4|18612.4|18611.05|18611.05|0
1620978880000|2021-05-14 07:54:40|18616.01|18616.01|18616.01|18616.01|18616.01|18616.01|18616.01|18616.01|0
1620978890000|2021-05-14 07:54:50|18614.59|18614.59|18614.59|18614.59|18614.59|18614.59|18614.59|18614.59|0
1620978900000|2021-05-14 07:55:00|18613.49|18613.49|18612.59|18612.59|18613.49|18613.49|18612.59|18612.59|0
1620978950000|2021-05-14 07:55:50|18613.49|18613.49|18616.59|18616.59|18616.59|18616.59|18613.49|18613.49|0
1620978960000|2021-05-14 07:56:00|18617.61|18617.61|18617.61|18617.61|18617.61|18617.61|18617.61|18617.61|0
1620978970000|2021-05-14 07:56:10|18618.51|18618.51|18618.51|18618.51|18618.51|18618.51|18618.51|18618.51|0
1620979010000|2021-05-14 07:56:50|18621.34|18621.34|18621.34|18621.34|18621.34|18621.34|18621.34|18621.34|0
1620979060000|2021-05-14 07:57:40|18616.71|18616.71|18619.53|18619.53|18619.53|18619.53|18616.71|18616.71|0
1620979100000|2021-05-14 07:58:20|18618.11|18618.11|18618.11|18618.11|18618.11|18618.11|18618.11|18618.11|0
1620979150000|2021-05-14 07:59:10|18624.48|18624.48|18624.48|18624.48|18624.48|18624.48|18624.48|18624.48|0
1620979200000|2021-05-14 08:00:00|18623.58|18623.58|18623.58|18623.58|18623.58|18623.58|18623.58|18623.58|0
1620979210000|2021-05-14 08:00:10|18624.39|18624.39|18624.39|18624.39|18624.39|18624.39|18624.39|18624.39|0
1620979250000|2021-05-14 08:00:50|18624.94|18624.94|18624.94|18624.94|18624.94|18624.94|18624.94|18624.94|0
1620979260000|2021-05-14 08:01:00|18625.43|18625.43|18625.43|18625.43|18625.43|18625.43|18625.43|18625.43|0
1620979270000|2021-05-14 08:01:10|18627.24|18627.24|18631.48|18631.48|18631.48|18631.48|18627.24|18627.24|0
1620979290000|2021-05-14 08:01:30|18632.29|18632.29|18640.74|18640.74|18641.23|18641.23|18632.29|18632.29|0
1620979320000|2021-05-14 08:02:00|18642.27|18642.27|18654.14|18654.14|18654.14|18654.14|18642.27|18642.27|0
1620979340000|2021-05-14 08:02:20|18655.36|18655.36|18655.36|18655.36|18655.36|18655.36|18655.36|18655.36|0
1620979350000|2021-05-14 08:02:30|18657.16|18657.16|18657.16|18657.16|18657.16|18657.16|18657.16|18657.16|0
1620979360000|2021-05-14 08:02:40|18659.91|18659.91|18659.91|18659.91|18659.91|18659.91|18659.91|18659.91|0
1620979370000|2021-05-14 08:02:50|18661.45|18661.45|18662.92|18662.92|18665.14|18665.14|18661.45|18661.45|0
1620979380000|2021-05-14 08:03:00|18661.82|18661.82|18661.82|18661.82|18661.82|18661.82|18661.82|18661.82|0
1620979390000|2021-05-14 08:03:10|18664.24|18664.24|18664.24|18664.24|18664.24|18664.24|18664.24|18664.24|0
1620979400000|2021-05-14 08:03:20|18665.89|18665.89|18662.04|18662.04|18665.89|18665.89|18662.04|18662.04|0
1620979410000|2021-05-14 08:03:30|18669.54|18669.54|18670.87|18670.87|18670.87|18670.87|18669.54|18669.54|0
1620979420000|2021-05-14 08:03:40|18668.67|18668.67|18668.67|18668.67|18668.67|18668.67|18668.67|18668.67|0
1620979450000|2021-05-14 08:04:10|18670.32|18670.32|18670.87|18670.87|18671.42|18671.42|18670.32|18670.32|0
1620979470000|2021-05-14 08:04:30|18672.28|18672.28|18672.28|18672.28|18672.28|18672.28|18672.28|18672.28|0
1620979500000|2021-05-14 08:05:00|18671.26|18671.26|18671.26|18671.26|18671.26|18671.26|18671.26|18671.26|0
1620979540000|2021-05-14 08:05:40|18674.87|18674.87|18674.87|18674.87|18674.87|18674.87|18674.87|18674.87|0
1620979550000|2021-05-14 08:05:50|18675.77|18675.77|18676.67|18676.67|18676.67|18676.67|18675.77|18675.77|0
1620979560000|2021-05-14 08:06:00|18674.87|18674.87|18668.17|18668.17|18674.87|18674.87|18668.17|18668.17|0
1620979570000|2021-05-14 08:06:10|18667.26|18667.26|18668.72|18668.72|18668.72|18668.72|18667.26|18667.26|0
1620979590000|2021-05-14 08:06:30|18667.81|18667.81|18667.81|18667.81|18667.81|18667.81|18667.81|18667.81|0
1620979620000|2021-05-14 08:07:00|18669.28|18669.28|18668.97|18668.97|18670.38|18670.38|18668.97|18668.97|0
1620979640000|2021-05-14 08:07:20|18669.78|18669.78|18672.2|18672.2|18672.2|18672.2|18669.78|18669.78|0
1620979650000|2021-05-14 08:07:30|18673.11|18673.11|18670.68|18670.68|18673.11|18673.11|18670.68|18670.68|0
1620979680000|2021-05-14 08:08:00|18668.88|18668.88|18667.98|18667.98|18668.88|18668.88|18667.46|18667.46|0
1620979690000|2021-05-14 08:08:10|18668.49|18668.49|18665.29|18665.29|18668.49|18668.49|18665.29|18665.29|0
1620979700000|2021-05-14 08:08:20|18664.89|18664.89|18660.64|18660.64|18664.89|18664.89|18660.64|18660.64|0
1620979710000|2021-05-14 08:08:30|18659.22|18659.22|18660.03|18660.03|18660.03|18660.03|18659.22|18659.22|0
1620979730000|2021-05-14 08:08:50|18659.05|18659.05|18659.05|18659.05|18659.05|18659.05|18659.05|18659.05|0
1620979750000|2021-05-14 08:09:10|18658.54|18658.54|18658.54|18658.54|18658.54|18658.54|18658.54|18658.54|0
1620979770000|2021-05-14 08:09:30|18658.05|18658.05|18658.05|18658.05|18658.05|18658.05|18658.05|18658.05|0
1620979790000|2021-05-14 08:09:50|18658.95|18658.95|18658.95|18658.95|18658.95|18658.95|18658.95|18658.95|0
1620979800000|2021-05-14 08:10:00|18657.15|18657.15|18656.24|18656.24|18657.15|18657.15|18656.24|18656.24|0
1620979850000|2021-05-14 08:10:50|18657.05|18657.05|18657.05|18657.05|18657.05|18657.05|18657.05|18657.05|0
1620979870000|2021-05-14 08:11:10|18658.03|18658.03|18658.58|18658.58|18658.58|18658.58|18658.03|18658.03|0
1620979880000|2021-05-14 08:11:20|18658.03|18658.03|18658.98|18658.98|18658.98|18658.98|18656.93|18656.93|0
1620979900000|2021-05-14 08:11:40|18658.08|18658.08|18658.08|18658.08|18658.08|18658.08|18658.08|18658.08|0
1620979930000|2021-05-14 08:12:10|18655.43|18655.43|18655.43|18655.43|18655.43|18655.43|18655.43|18655.43|0
1620979940000|2021-05-14 08:12:20|18654.4|18654.4|18654.4|18654.4|18654.4|18654.4|18654.4|18654.4|0
1620980050000|2021-05-14 08:14:10|18654.95|18654.95|18656|18656|18656|18656|18654.95|18654.95|0
1620980060000|2021-05-14 08:14:20|18656.55|18656.55|18661.14|18661.14|18661.69|18661.69|18656.55|18656.55|0
1620980070000|2021-05-14 08:14:30|18661.63|18661.63|18662.61|18662.61|18662.61|18662.61|18661.63|18661.63|0
1620980090000|2021-05-14 08:14:50|18661.2|18661.2|18659.78|18659.78|18661.2|18661.2|18659.78|18659.78|0
1620980100000|2021-05-14 08:15:00|18660.99|18660.99|18660.44|18660.44|18660.99|18660.99|18660.44|18660.44|0
1620980110000|2021-05-14 08:15:10|18659.95|18659.95|18659.95|18659.95|18659.95|18659.95|18659.95|18659.95|0
1620980120000|2021-05-14 08:15:20|18659.15|18659.15|18660.76|18660.76|18660.76|18660.76|18659.15|18659.15|0
1620980150000|2021-05-14 08:15:50|18661.66|18661.66|18661.66|18661.66|18661.66|18661.66|18661.66|18661.66|0
1620980160000|2021-05-14 08:16:00|18663.3|18663.3|18660.47|18660.47|18663.3|18663.3|18660.47|18660.47|0
1620980170000|2021-05-14 08:16:10|18657.64|18657.64|18660.47|18660.47|18660.47|18660.47|18657.64|18657.64|0
1620980180000|2021-05-14 08:16:20|18659.66|18659.66|18659.66|18659.66|18659.66|18659.66|18659.66|18659.66|0
1620980200000|2021-05-14 08:16:40|18659.46|18659.46|18659.46|18659.46|18659.46|18659.46|18659.46|18659.46|0
1620980210000|2021-05-14 08:16:50|18659.26|18659.26|18653.6|18653.6|18659.26|18659.26|18653.6|18653.6|0
1620980220000|2021-05-14 08:17:00|18656.43|18656.43|18657.84|18657.84|18657.84|18657.84|18656.43|18656.43|0
1620980240000|2021-05-14 08:17:20|18659.65|18659.65|18659.65|18659.65|18659.65|18659.65|18659.65|18659.65|0
1620980250000|2021-05-14 08:17:30|18660.67|18660.67|18660.67|18660.67|18660.67|18660.67|18660.67|18660.67|0
1620980360000|2021-05-14 08:19:20|18661.08|18661.08|18661.08|18661.08|18661.08|18661.08|18661.08|18661.08|0
1620980380000|2021-05-14 08:19:40|18660.56|18660.56|18660.56|18660.56|18660.56|18660.56|18660.56|18660.56|0
1620980450000|2021-05-14 08:20:50|18659.54|18659.54|18659.54|18659.54|18659.54|18659.54|18659.54|18659.54|0
1620980460000|2021-05-14 08:21:00|18658.73|18658.73|18658.73|18658.73|18658.73|18658.73|18658.73|18658.73|0
1620980470000|2021-05-14 08:21:10|18657.83|18657.83|18657.83|18657.83|18657.83|18657.83|18657.83|18657.83|0
1620980480000|2021-05-14 08:21:20|18656.42|18656.42|18655.51|18655.51|18656.42|18656.42|18655.51|18655.51|0
1620980500000|2021-05-14 08:21:40|18657.93|18657.93|18657.93|18657.93|18657.93|18657.93|18657.93|18657.93|0
1620980520000|2021-05-14 08:22:00|18656.32|18656.32|18656.32|18656.32|18656.32|18656.32|18656.32|18656.32|0
1620980540000|2021-05-14 08:22:20|18654.2|18654.2|18654.2|18654.2|18654.2|18654.2|18654.2|18654.2|0
1620980550000|2021-05-14 08:22:30|18653.71|18653.71|18653.36|18653.36|18653.71|18653.71|18652.55|18652.55|0
1620980610000|2021-05-14 08:23:30|18654.17|18654.17|18654.17|18654.17|18654.17|18654.17|18654.17|18654.17|0
1620980630000|2021-05-14 08:23:50|18658.35|18658.35|18659.16|18659.16|18659.67|18659.67|18658.35|18658.35|0
1620980640000|2021-05-14 08:24:00|18659.71|18659.71|18659.71|18659.71|18659.71|18659.71|18659.71|18659.71|0
1620980650000|2021-05-14 08:24:10|18659.49|18659.49|18659.49|18659.49|18659.49|18659.49|18659.49|18659.49|0
1620980700000|2021-05-14 08:25:00|18660.47|18660.47|18660.47|18660.47|18660.47|18660.47|18660.47|18660.47|0
1620980710000|2021-05-14 08:25:10|18658.89|18658.89|18658.67|18658.67|18658.89|18658.89|18658.67|18658.67|0
1620980720000|2021-05-14 08:25:20|18659.77|18659.77|18658.67|18658.67|18659.77|18659.77|18658.67|18658.67|0
1620980740000|2021-05-14 08:25:40|18657.46|18657.46|18657.46|18657.46|18657.46|18657.46|18657.46|18657.46|0
1620980750000|2021-05-14 08:25:50|18658.26|18658.26|18657.46|18657.46|18658.26|18658.26|18657.46|18657.46|0
1620980760000|2021-05-14 08:26:00|18656.04|18656.04|18654.24|18654.24|18656.04|18656.04|18654.24|18654.24|0
1620980790000|2021-05-14 08:26:30|18655.65|18655.65|18655.65|18655.65|18655.65|18655.65|18655.65|18655.65|0
1620980810000|2021-05-14 08:26:50|18653.85|18653.85|18653.3|18653.3|18653.85|18653.85|18653.3|18653.3|0
1620980840000|2021-05-14 08:27:20|18647.95|18647.95|18637.08|18637.08|18647.95|18647.95|18637.08|18637.08|0
1620980850000|2021-05-14 08:27:30|18634.88|18634.88|18634.39|18634.39|18634.88|18634.88|18634.39|18634.39|0
1620980860000|2021-05-14 08:27:40|18628.07|18628.07|18628.07|18628.07|18628.07|18628.07|18628.07|18628.07|0
1620980870000|2021-05-14 08:27:50|18628.62|18628.62|18628.62|18628.62|18628.62|18628.62|18628.62|18628.62|0
1620980880000|2021-05-14 08:28:00|18629.43|18629.43|18634.14|18634.14|18634.14|18634.14|18629.43|18629.43|0
1620980910000|2021-05-14 08:28:30|18632.11|18632.11|18632.11|18632.11|18632.11|18632.11|18632.11|18632.11|0
1620980950000|2021-05-14 08:29:10|18631.01|18631.01|18632.16|18632.16|18632.16|18632.16|18631.01|18631.01|0
1620980970000|2021-05-14 08:29:30|18633.77|18633.77|18633.77|18633.77|18633.77|18633.77|18633.77|18633.77|0
1620981000000|2021-05-14 08:30:00|18633.28|18633.28|18633.6|18633.6|18633.6|18633.6|18632.79|18632.79|0
1620981010000|2021-05-14 08:30:10|18630.26|18630.26|18630.26|18630.26|18630.26|18630.26|18630.26|18630.26|0
1620981030000|2021-05-14 08:30:30|18631.17|18631.17|18633.82|18633.82|18633.82|18633.82|18631.17|18631.17|0
1620981060000|2021-05-14 08:31:00|18630.99|18630.99|18632.4|18632.4|18632.4|18632.4|18630.99|18630.99|0
1620981080000|2021-05-14 08:31:20|18635.23|18635.23|18634.43|18634.43|18636.33|18636.33|18634.43|18634.43|0
1620981110000|2021-05-14 08:31:50|18635.43|18635.43|18636.23|18636.23|18636.23|18636.23|18635.43|18635.43|0
1620981120000|2021-05-14 08:32:00|18637.65|18637.65|18646.59|18646.59|18648|18648|18637.65|18637.65|0
1620981130000|2021-05-14 08:32:10|18647.14|18647.14|18646.59|18646.59|18647.14|18647.14|18646.59|18646.59|0
1620981140000|2021-05-14 08:32:20|18646.04|18646.04|18650.28|18650.28|18650.28|18650.28|18646.04|18646.04|0
1620981150000|2021-05-14 08:32:30|18653.5|18653.5|18653.5|18653.5|18653.5|18653.5|18653.5|18653.5|0
1620981200000|2021-05-14 08:33:20|18653.91|18653.91|18653.42|18653.42|18653.91|18653.91|18653.42|18653.42|0
1620981210000|2021-05-14 08:33:30|18652.53|18652.53|18647.07|18647.07|18652.53|18652.53|18646.27|18646.27|0
1620981250000|2021-05-14 08:34:10|18647.56|18647.56|18647.56|18647.56|18647.56|18647.56|18647.56|18647.56|0
1620981300000|2021-05-14 08:35:00|18648.05|18648.05|18648.05|18648.05|18648.05|18648.05|18648.05|18648.05|0
1620981310000|2021-05-14 08:35:10|18649.86|18649.86|18650.37|18650.37|18650.37|18650.37|18649.86|18649.86|0
1620981330000|2021-05-14 08:35:30|18651.39|18651.39|18651.39|18651.39|18651.39|18651.39|18651.39|18651.39|0
1620981350000|2021-05-14 08:35:50|18654.74|18654.74|18654.74|18654.74|18654.74|18654.74|18654.74|18654.74|0
1620981360000|2021-05-14 08:36:00|18656.54|18656.54|18656.54|18656.54|18656.54|18656.54|18656.54|18656.54|0
1620981370000|2021-05-14 08:36:10|18657.09|18657.09|18660.12|18660.12|18660.12|18660.12|18657.09|18657.09|0
1620981390000|2021-05-14 08:36:30|18659.02|18659.02|18659.02|18659.02|18659.02|18659.02|18659.02|18659.02|0
1620981400000|2021-05-14 08:36:40|18660.43|18660.43|18660.43|18660.43|18660.43|18660.43|18660.43|18660.43|0
1620981410000|2021-05-14 08:36:50|18661.97|18661.97|18661.97|18661.97|18661.97|18661.97|18661.97|18661.97|0
1620981420000|2021-05-14 08:37:00|18663.07|18663.07|18663.07|18663.07|18663.07|18663.07|18663.07|18663.07|0
1620981430000|2021-05-14 08:37:10|18661.26|18661.26|18661.26|18661.26|18661.26|18661.26|18661.26|18661.26|0
1620981450000|2021-05-14 08:37:30|18661.81|18661.81|18657.98|18657.98|18661.81|18661.81|18657.98|18657.98|0
1620981460000|2021-05-14 08:37:40|18657.08|18657.08|18657.08|18657.08|18657.08|18657.08|18657.08|18657.08|0
1620981470000|2021-05-14 08:37:50|18657.59|18657.59|18657.59|18657.59|18657.59|18657.59|18657.59|18657.59|0
1620981530000|2021-05-14 08:38:50|18656.69|18656.69|18656.69|18656.69|18656.69|18656.69|18656.69|18656.69|0
1620981540000|2021-05-14 08:39:00|18658.49|18658.49|18658.49|18658.49|18658.49|18658.49|18658.49|18658.49|0
1620981550000|2021-05-14 08:39:10|18658.98|18658.98|18658.98|18658.98|18658.98|18658.98|18658.98|18658.98|0
1620981560000|2021-05-14 08:39:20|18660.4|18660.4|18660.4|18660.4|18660.4|18660.4|18660.4|18660.4|0
1620981610000|2021-05-14 08:40:10|18659.59|18659.59|18659.59|18659.59|18659.59|18659.59|18659.59|18659.59|0
1620981650000|2021-05-14 08:40:50|18657.79|18657.79|18657.79|18657.79|18657.79|18657.79|18657.79|18657.79|0
1620981680000|2021-05-14 08:41:20|18658.94|18658.94|18658.94|18658.94|18658.94|18658.94|18658.94|18658.94|0
1620981700000|2021-05-14 08:41:40|18658.39|18658.39|18658.39|18658.39|18658.39|18658.39|18658.39|18658.39|0
1620981720000|2021-05-14 08:42:00|18657.84|18657.84|18657.84|18657.84|18657.84|18657.84|18657.84|18657.84|0
1620981730000|2021-05-14 08:42:10|18657.03|18657.03|18657.03|18657.03|18657.03|18657.03|18657.03|18657.03|0
1620981740000|2021-05-14 08:42:20|18656.48|18656.48|18653.67|18653.67|18656.48|18656.48|18653.67|18653.67|0
1620981750000|2021-05-14 08:42:30|18654.48|18654.48|18654.48|18654.48|18654.48|18654.48|18654.48|18654.48|0
1620981800000|2021-05-14 08:43:20|18653.46|18653.46|18652.13|18652.13|18653.46|18653.46|18652.13|18652.13|0
1620981810000|2021-05-14 08:43:30|18651.64|18651.64|18647.95|18647.95|18651.64|18651.64|18647.95|18647.95|0
1620981830000|2021-05-14 08:43:50|18646.53|18646.53|18646.94|18646.94|18646.94|18646.94|18646.53|18646.53|0
1620981840000|2021-05-14 08:44:00|18645.13|18645.13|18647.77|18647.77|18647.77|18647.77|18645.13|18645.13|0
1620981850000|2021-05-14 08:44:10|18645.35|18645.35|18645.35|18645.35|18645.35|18645.35|18645.35|18645.35|0
1620981890000|2021-05-14 08:44:50|18646.15|18646.15|18644.62|18644.62|18646.15|18646.15|18644.62|18644.62|0
1620981910000|2021-05-14 08:45:10|18645.13|18645.13|18646.11|18646.11|18646.11|18646.11|18645.13|18645.13|0
1620981970000|2021-05-14 08:46:10|18645.08|18645.08|18644.57|18644.57|18645.08|18645.08|18644.57|18644.57|0
1620981980000|2021-05-14 08:46:20|18643.04|18643.04|18643.04|18643.04|18643.04|18643.04|18643.04|18643.04|0
1620982010000|2021-05-14 08:46:50|18640.21|18640.21|18640.21|18640.21|18640.21|18640.21|18640.21|18640.21|0
1620982020000|2021-05-14 08:47:00|18639.72|18639.72|18640.7|18640.7|18640.7|18640.7|18639.72|18639.72|0
1620982030000|2021-05-14 08:47:10|18640.21|18640.21|18640.21|18640.21|18640.21|18640.21|18640.21|18640.21|0
1620982040000|2021-05-14 08:47:20|18639.69|18639.69|18639.69|18639.69|18639.69|18639.69|18639.69|18639.69|0
1620982070000|2021-05-14 08:47:50|18642.52|18642.52|18642.52|18642.52|18642.52|18642.52|18642.52|18642.52|0
1620982080000|2021-05-14 08:48:00|18643.33|18643.33|18641.63|18641.63|18643.33|18643.33|18641.63|18641.63|0
1620982090000|2021-05-14 08:48:10|18640.82|18640.82|18640.82|18640.82|18640.82|18640.82|18640.82|18640.82|0
1620982100000|2021-05-14 08:48:20|18640.31|18640.31|18640.31|18640.31|18640.31|18640.31|18640.31|18640.31|0
1620982110000|2021-05-14 08:48:30|18639.8|18639.8|18639.8|18639.8|18639.8|18639.8|18639.8|18639.8|0
1620982130000|2021-05-14 08:48:50|18641.21|18641.21|18641.21|18641.21|18641.21|18641.21|18641.21|18641.21|0
1620982140000|2021-05-14 08:49:00|18640.7|18640.7|18638.77|18638.77|18640.7|18640.7|18638.77|18638.77|0
1620982170000|2021-05-14 08:49:30|18637.97|18637.97|18637.36|18637.36|18637.97|18637.97|18637.36|18637.36|0
1620982180000|2021-05-14 08:49:40|18636.46|18636.46|18632.88|18632.88|18636.46|18636.46|18632.88|18632.88|0
1620982190000|2021-05-14 08:49:50|18633.69|18633.69|18633.14|18633.14|18633.69|18633.69|18633.14|18633.14|0
1620982250000|2021-05-14 08:50:50|18632.11|18632.11|18631.6|18631.6|18632.11|18632.11|18631.6|18631.6|0
1620982260000|2021-05-14 08:51:00|18632.62|18632.62|18634.14|18634.14|18634.14|18634.14|18631.72|18631.72|0
1620982270000|2021-05-14 08:51:10|18635.16|18635.16|18635.16|18635.16|18635.16|18635.16|18635.16|18635.16|0
1620982280000|2021-05-14 08:51:20|18636.7|18636.7|18635.68|18635.68|18636.7|18636.7|18635.68|18635.68|0
1620982320000|2021-05-14 08:52:00|18636.78|18636.78|18636.78|18636.78|18636.78|18636.78|18636.78|18636.78|0
1620982330000|2021-05-14 08:52:10|18635.36|18635.36|18635.36|18635.36|18635.36|18635.36|18635.36|18635.36|0
1620982350000|2021-05-14 08:52:30|18634.56|18634.56|18634.56|18634.56|18634.56|18634.56|18634.56|18634.56|0
1620982390000|2021-05-14 08:53:10|18632.26|18632.26|18632.26|18632.26|18632.26|18632.26|18632.26|18632.26|0
1620982400000|2021-05-14 08:53:20|18633.16|18633.16|18633.16|18633.16|18633.16|18633.16|18633.16|18633.16|0
1620982440000|2021-05-14 08:54:00|18634.14|18634.14|18634.14|18634.14|18634.14|18634.14|18634.14|18634.14|0
1620982470000|2021-05-14 08:54:30|18633.12|18633.12|18628.61|18628.61|18633.12|18633.12|18628.61|18628.61|0
1620982480000|2021-05-14 08:54:40|18629|18629|18630.41|18630.41|18630.41|18630.41|18629|18629|0
1620982500000|2021-05-14 08:55:00|18627.55|18627.55|18626.52|18626.52|18627.55|18627.55|18626.52|18626.52|0
1620982530000|2021-05-14 08:55:30|18627.94|18627.94|18627.94|18627.94|18627.94|18627.94|18627.94|18627.94|0
1620982550000|2021-05-14 08:55:50|18626.52|18626.52|18626.52|18626.52|18626.52|18626.52|18626.52|18626.52|0
1620982570000|2021-05-14 08:56:10|18627.01|18627.01|18625.85|18625.85|18628.11|18628.11|18625.3|18625.3|0
1620982580000|2021-05-14 08:56:20|18624.05|18624.05|18624.05|18624.05|18624.05|18624.05|18624.05|18624.05|0
1620982590000|2021-05-14 08:56:30|18623.15|18623.15|18623.15|18623.15|18623.15|18623.15|18623.15|18623.15|0
1620982620000|2021-05-14 08:57:00|18623.66|18623.66|18623.15|18623.15|18623.66|18623.66|18623.15|18623.15|0
1620982630000|2021-05-14 08:57:10|18622.34|18622.34|18623.15|18623.15|18623.15|18623.15|18622.34|18622.34|0
1620982690000|2021-05-14 08:58:10|18621.73|18621.73|18621.73|18621.73|18621.73|18621.73|18621.73|18621.73|0
1620982700000|2021-05-14 08:58:20|18625.83|18625.83|18625.83|18625.83|18625.83|18625.83|18625.83|18625.83|0
1620982710000|2021-05-14 08:58:30|18624.81|18624.81|18624.68|18624.68|18625.83|18625.83|18624.68|18624.68|0
1620982720000|2021-05-14 08:58:40|18616.59|18616.59|18608.45|18608.45|18616.59|18616.59|18607.94|18607.94|0
1620982730000|2021-05-14 08:58:50|18608.97|18608.97|18615.28|18615.28|18615.28|18615.28|18608.97|18608.97|0
1620982740000|2021-05-14 08:59:00|18614.4|18614.4|18615.03|18615.03|18615.03|18615.03|18613.5|18613.5|0
1620982750000|2021-05-14 08:59:10|18613.93|18613.93|18613.93|18613.93|18613.93|18613.93|18613.93|18613.93|0
1620982760000|2021-05-14 08:59:20|18613.38|18613.38|18613.93|18613.93|18613.93|18613.93|18613.38|18613.38|0
1620982770000|2021-05-14 08:59:30|18612.92|18612.92|18613.53|18613.53|18613.53|18613.53|18612.92|18612.92|0
1620982780000|2021-05-14 08:59:40|18615.58|18615.58|18615.58|18615.58|18615.58|18615.58|18615.58|18615.58|0
1620982800000|2021-05-14 09:00:00|18619.15|18619.15|18625.04|18625.04|18625.04|18625.04|18619.15|18619.15|0
1620982810000|2021-05-14 09:00:10|18624.49|18624.49|18627.71|18627.71|18627.71|18627.71|18624.49|18624.49|0
1620982820000|2021-05-14 09:00:20|18627.16|18627.16|18627.16|18627.16|18627.16|18627.16|18627.16|18627.16|0
1620982850000|2021-05-14 09:00:50|18627.36|18627.36|18627.36|18627.36|18627.36|18627.36|18627.36|18627.36|0
1620982860000|2021-05-14 09:01:00|18627.85|18627.85|18627.85|18627.85|18627.85|18627.85|18627.85|18627.85|0
1620982890000|2021-05-14 09:01:30|18625.07|18625.07|18625.07|18625.07|18625.07|18625.07|18625.07|18625.07|0
1620982900000|2021-05-14 09:01:40|18623.97|18623.97|18623.97|18623.97|18623.97|18623.97|18623.97|18623.97|0
1620982910000|2021-05-14 09:01:50|18625.07|18625.07|18625.07|18625.07|18625.07|18625.07|18625.07|18625.07|0
1620982920000|2021-05-14 09:02:00|18625.62|18625.62|18625.62|18625.62|18625.62|18625.62|18625.62|18625.62|0
1620982930000|2021-05-14 09:02:10|18625.07|18625.07|18625.07|18625.07|18625.07|18625.07|18625.07|18625.07|0
1620982960000|2021-05-14 09:02:40|18624.97|18624.97|18625.52|18625.52|18625.52|18625.52|18624.97|18624.97|0
1620983020000|2021-05-14 09:03:40|18624.42|18624.42|18624.42|18624.42|18624.42|18624.42|18624.42|18624.42|0
1620983060000|2021-05-14 09:04:20|18625.23|18625.23|18625.23|18625.23|18625.23|18625.23|18625.23|18625.23|0
1620983070000|2021-05-14 09:04:30|18624.68|18624.68|18624.68|18624.68|18624.68|18624.68|18624.68|18624.68|0
1620983090000|2021-05-14 09:04:50|18621.45|18621.45|18621.45|18621.45|18621.45|18621.45|18621.45|18621.45|0
1620983110000|2021-05-14 09:05:10|18620.9|18620.9|18620.9|18620.9|18620.9|18620.9|18620.9|18620.9|0
1620983130000|2021-05-14 09:05:30|18621.71|18621.71|18621.71|18621.71|18621.71|18621.71|18621.71|18621.71|0
1620983150000|2021-05-14 09:05:50|18622.69|18622.69|18623.24|18623.24|18623.24|18623.24|18622.69|18622.69|0
1620983190000|2021-05-14 09:06:30|18624.26|18624.26|18624.78|18624.78|18624.78|18624.78|18624.26|18624.26|0
1620983220000|2021-05-14 09:07:00|18620.68|18620.68|18623.24|18623.24|18623.24|18623.24|18620.68|18620.68|0
1620983230000|2021-05-14 09:07:10|18624.05|18624.05|18624.05|18624.05|18624.05|18624.05|18624.05|18624.05|0
1620983240000|2021-05-14 09:07:20|18624.45|18624.45|18624.96|18624.96|18624.96|18624.96|18624.45|18624.45|0
1620983250000|2021-05-14 09:07:30|18628.98|18628.98|18625.74|18625.74|18628.98|18628.98|18624.33|18624.33|0
1620983260000|2021-05-14 09:07:40|18626.84|18626.84|18626.84|18626.84|18626.84|18626.84|18626.84|18626.84|0
1620983280000|2021-05-14 09:08:00|18628.17|18628.17|18628.17|18628.17|18628.17|18628.17|18628.17|18628.17|0
1620983290000|2021-05-14 09:08:10|18628.68|18628.68|18629.23|18629.23|18629.23|18629.23|18628.68|18628.68|0
1620983300000|2021-05-14 09:08:20|18628.08|18628.08|18629.23|18629.23|18629.23|18629.23|18628.08|18628.08|0
1620983310000|2021-05-14 09:08:30|18629.28|18629.28|18629.83|18629.83|18629.83|18629.83|18629.28|18629.28|0
1620983320000|2021-05-14 09:08:40|18631.63|18631.63|18631.63|18631.63|18631.63|18631.63|18631.63|18631.63|0
1620983330000|2021-05-14 09:08:50|18632.19|18632.19|18632.67|18632.67|18632.67|18632.67|18632.19|18632.19|0
1620983340000|2021-05-14 09:09:00|18632.19|18632.19|18632.19|18632.19|18632.19|18632.19|18631.7|18631.7|0
1620983360000|2021-05-14 09:09:20|18629.48|18629.48|18629.48|18629.48|18629.48|18629.48|18629.48|18629.48|0
1620983370000|2021-05-14 09:09:30|18628.38|18628.38|18628.38|18628.38|18628.38|18628.38|18628.38|18628.38|0
1620983380000|2021-05-14 09:09:40|18628.93|18628.93|18628.93|18628.93|18628.93|18628.93|18628.93|18628.93|0
1620983390000|2021-05-14 09:09:50|18628.38|18628.38|18628.38|18628.38|18628.93|18628.93|18628.38|18628.38|0
1620983400000|2021-05-14 09:10:00|18630.33|18630.33|18632.14|18632.14|18632.14|18632.14|18630.33|18630.33|0
1620983430000|2021-05-14 09:10:30|18633.94|18633.94|18633.94|18633.94|18634.49|18634.49|18633.94|18633.94|0
1620983470000|2021-05-14 09:11:10|18633.43|18633.43|18633.43|18633.43|18633.43|18633.43|18633.43|18633.43|0
1620983490000|2021-05-14 09:11:30|18633.84|18633.84|18633.29|18633.29|18633.84|18633.84|18633.29|18633.29|0
1620983530000|2021-05-14 09:12:10|18626.04|18626.04|18626.95|18626.95|18627.46|18627.46|18626.04|18626.04|0
1620983540000|2021-05-14 09:12:20|18626.43|18626.43|18627.28|18627.28|18627.79|18627.79|18626.43|18626.43|0
1620983550000|2021-05-14 09:12:30|18628.89|18628.89|18629.7|18629.7|18629.7|18629.7|18628.89|18628.89|0
1620983630000|2021-05-14 09:13:50|18628.72|18628.72|18628.72|18628.72|18628.72|18628.72|18628.72|18628.72|0
1620983650000|2021-05-14 09:14:10|18629.23|18629.23|18629.23|18629.23|18629.23|18629.23|18629.23|18629.23|0
1620983670000|2021-05-14 09:14:30|18629.84|18629.84|18629.84|18629.84|18629.84|18629.84|18629.84|18629.84|0
1620983690000|2021-05-14 09:14:50|18630.39|18630.39|18630.94|18630.94|18630.94|18630.94|18630.39|18630.39|0
1620983700000|2021-05-14 09:15:00|18627.98|18627.98|18627.98|18627.98|18627.98|18627.98|18627.98|18627.98|0
1620983710000|2021-05-14 09:15:10|18627.43|18627.43|18627.43|18627.43|18627.43|18627.43|18627.43|18627.43|0
1620983720000|2021-05-14 09:15:20|18626.63|18626.63|18626.63|18626.63|18626.63|18626.63|18626.63|18626.63|0
1620983760000|2021-05-14 09:16:00|18627.18|18627.18|18629.4|18629.4|18629.4|18629.4|18627.18|18627.18|0
1620983770000|2021-05-14 09:16:10|18628.37|18628.37|18627.57|18627.57|18628.37|18628.37|18627.57|18627.57|0
1620983790000|2021-05-14 09:16:30|18627.05|18627.05|18627.05|18627.05|18627.05|18627.05|18627.05|18627.05|0
1620983820000|2021-05-14 09:17:00|18627.26|18627.26|18626.16|18626.16|18627.26|18627.26|18626.16|18626.16|0
1620983860000|2021-05-14 09:17:40|18628.97|18628.97|18628.42|18628.42|18628.97|18628.97|18628.42|18628.42|0
1620983870000|2021-05-14 09:17:50|18628.91|18628.91|18628.91|18628.91|18628.91|18628.91|18628.91|18628.91|0
1620983890000|2021-05-14 09:18:10|18628.39|18628.39|18628.39|18628.39|18628.39|18628.39|18628.39|18628.39|0
1620983900000|2021-05-14 09:18:20|18626.98|18626.98|18626.98|18626.98|18626.98|18626.98|18626.98|18626.98|0
1620983910000|2021-05-14 09:18:30|18625.33|18625.33|18624.78|18624.78|18626.98|18626.98|18624.78|18624.78|0
1620983920000|2021-05-14 09:18:40|18624.23|18624.23|18623.68|18623.68|18624.23|18624.23|18623.68|18623.68|0
1620983940000|2021-05-14 09:19:00|18620.97|18620.97|18622.62|18622.62|18622.62|18622.62|18620.97|18620.97|0
1620983950000|2021-05-14 09:19:10|18621.01|18621.01|18621.56|18621.56|18622.11|18622.11|18621.01|18621.01|0
1620983970000|2021-05-14 09:19:30|18620.15|18620.15|18620.15|18620.15|18620.15|18620.15|18620.15|18620.15|0
1620983980000|2021-05-14 09:19:40|18619.24|18619.24|18619.24|18619.24|18619.24|18619.24|18619.24|18619.24|0
1620983990000|2021-05-14 09:19:50|18616.9|18616.9|18617.45|18617.45|18617.45|18617.45|18616.9|18616.9|0
1620984000000|2021-05-14 09:20:00|18616.9|18616.9|18615.92|18615.92|18616.9|18616.9|18615.92|18615.92|0
1620984010000|2021-05-14 09:20:10|18616.82|18616.82|18616.82|18616.82|18616.82|18616.82|18616.82|18616.82|0
1620984040000|2021-05-14 09:20:40|18616.27|18616.27|18615.25|18615.25|18616.27|18616.27|18615.25|18615.25|0
1620984050000|2021-05-14 09:20:50|18611|18611|18609.85|18609.85|18611|18611|18609.85|18609.85|0
1620984090000|2021-05-14 09:21:30|18612.68|18612.68|18613.61|18613.61|18614.1|18614.1|18612.68|18612.68|0
1620984100000|2021-05-14 09:21:40|18613.12|18613.12|18608.47|18608.47|18613.12|18613.12|18608.47|18608.47|0
1620984110000|2021-05-14 09:21:50|18607.98|18607.98|18607.98|18607.98|18607.98|18607.98|18607.98|18607.98|0
1620984130000|2021-05-14 09:22:10|18609.08|18609.08|18609.08|18609.08|18609.08|18609.08|18609.08|18609.08|0
1620984140000|2021-05-14 09:22:20|18608.05|18608.05|18608.05|18608.05|18608.05|18608.05|18608.05|18608.05|0
1620984180000|2021-05-14 09:23:00|18608.57|18608.57|18608.57|18608.57|18608.57|18608.57|18608.57|18608.57|0
1620984240000|2021-05-14 09:24:00|18609.98|18609.98|18612.25|18612.25|18613.27|18613.27|18609.98|18609.98|0
1620984250000|2021-05-14 09:24:10|18614.05|18614.05|18614.05|18614.05|18614.05|18614.05|18614.05|18614.05|0
1620984260000|2021-05-14 09:24:20|18613.44|18613.44|18613.44|18613.44|18613.44|18613.44|18613.44|18613.44|0
1620984270000|2021-05-14 09:24:30|18611.22|18611.22|18611.22|18611.22|18611.22|18611.22|18611.22|18611.22|0
1620984280000|2021-05-14 09:24:40|18610.73|18610.73|18610.18|18610.18|18610.73|18610.73|18610.18|18610.18|0
1620984320000|2021-05-14 09:25:20|18609.28|18609.28|18608.3|18608.3|18609.28|18609.28|18608.3|18608.3|0
1620984340000|2021-05-14 09:25:40|18607.4|18607.4|18604.69|18604.69|18607.4|18607.4|18604.69|18604.69|0
1620984370000|2021-05-14 09:26:10|18604.2|18604.2|18604.2|18604.2|18604.2|18604.2|18604.2|18604.2|0
1620984390000|2021-05-14 09:26:30|18602.59|18602.59|18602.59|18602.59|18602.59|18602.59|18602.59|18602.59|0
1620984410000|2021-05-14 09:26:50|18602.1|18602.1|18602.1|18602.1|18602.1|18602.1|18602.1|18602.1|0
1620984450000|2021-05-14 09:27:30|18603.9|18603.9|18602.32|18602.32|18603.9|18603.9|18601.34|18601.34|0
1620984460000|2021-05-14 09:27:40|18603.13|18603.13|18603.62|18603.62|18603.62|18603.62|18603.13|18603.13|0
1620984480000|2021-05-14 09:28:00|18602.2|18602.2|18602.2|18602.2|18602.2|18602.2|18602.2|18602.2|0
1620984500000|2021-05-14 09:28:20|18600.79|18600.79|18600.79|18600.79|18600.79|18600.79|18600.79|18600.79|0
1620984510000|2021-05-14 09:28:30|18599.37|18599.37|18598.57|18598.57|18599.37|18599.37|18598.57|18598.57|0
1620984560000|2021-05-14 09:29:20|18598.02|18598.02|18598.02|18598.02|18598.02|18598.02|18598.02|18598.02|0
1620984570000|2021-05-14 09:29:30|18596.72|18596.72|18596.72|18596.72|18596.72|18596.72|18596.72|18596.72|0
1620984630000|2021-05-14 09:30:30|18594.42|18594.42|18594.42|18594.42|18594.42|18594.42|18594.42|18594.42|0
1620984700000|2021-05-14 09:31:40|18592.62|18592.62|18592.07|18592.07|18592.62|18592.62|18592.07|18592.07|0
1620984710000|2021-05-14 09:31:50|18591.52|18591.52|18591.52|18591.52|18591.52|18591.52|18591.52|18591.52|0
1620984720000|2021-05-14 09:32:00|18592.07|18592.07|18592.07|18592.07|18592.07|18592.07|18592.07|18592.07|0
1620984740000|2021-05-14 09:32:20|18589.65|18589.65|18588.62|18588.62|18589.65|18589.65|18588.62|18588.62|0
1620984750000|2021-05-14 09:32:30|18587.82|18587.82|18587.82|18587.82|18587.82|18587.82|18587.82|18587.82|0
1620984770000|2021-05-14 09:32:50|18587.33|18587.33|18586.31|18586.31|18587.33|18587.33|18586.31|18586.31|0
1620984780000|2021-05-14 09:33:00|18585.82|18585.82|18585.82|18585.82|18585.82|18585.82|18585.82|18585.82|0
1620984800000|2021-05-14 09:33:20|18585.31|18585.31|18585.31|18585.31|18585.31|18585.31|18585.31|18585.31|0
1620984830000|2021-05-14 09:33:50|18583.01|18583.01|18583.01|18583.01|18583.01|18583.01|18583.01|18583.01|0
1620984880000|2021-05-14 09:34:40|18586.46|18586.46|18588.1|18588.1|18588.1|18588.1|18586.46|18586.46|0
1620984890000|2021-05-14 09:34:50|18586.95|18586.95|18590.53|18590.53|18590.53|18590.53|18586.95|18586.95|0
1620984910000|2021-05-14 09:35:10|18589.72|18589.72|18589.72|18589.72|18589.72|18589.72|18589.72|18589.72|0
1620984920000|2021-05-14 09:35:20|18585.74|18585.74|18581.34|18581.34|18585.74|18585.74|18581.34|18581.34|0
1620984970000|2021-05-14 09:36:10|18581.43|18581.43|18578.73|18578.73|18581.43|18581.43|18578.73|18578.73|0
1620984990000|2021-05-14 09:36:30|18578.24|18578.24|18577.75|18577.75|18578.24|18578.24|18577.75|18577.75|0
1620985040000|2021-05-14 09:37:20|18578.24|18578.24|18578.24|18578.24|18578.24|18578.24|18578.24|18578.24|0
1620985050000|2021-05-14 09:37:30|18577.26|18577.26|18576.77|18576.77|18577.26|18577.26|18576.77|18576.77|0
1620985080000|2021-05-14 09:38:00|18578.18|18578.18|18579.6|18579.6|18579.6|18579.6|18578.18|18578.18|0
1620985090000|2021-05-14 09:38:10|18581.01|18581.01|18581.01|18581.01|18581.01|18581.01|18581.01|18581.01|0
1620985100000|2021-05-14 09:38:20|18582.11|18582.11|18593.96|18593.96|18593.96|18593.96|18582.11|18582.11|0
1620985110000|2021-05-14 09:38:30|18593.15|18593.15|18593.15|18593.15|18593.15|18593.15|18593.15|18593.15|0
1620985130000|2021-05-14 09:38:50|18594.05|18594.05|18594.05|18594.05|18594.05|18594.05|18594.05|18594.05|0
1620985140000|2021-05-14 09:39:00|18595.47|18595.47|18595.47|18595.47|18595.47|18595.47|18595.47|18595.47|0
1620985180000|2021-05-14 09:39:40|18593.41|18593.41|18593.41|18593.41|18593.41|18593.41|18593.41|18593.41|0
1620985200000|2021-05-14 09:40:00|18593.9|18593.9|18593.9|18593.9|18593.9|18593.9|18593.9|18593.9|0
1620985220000|2021-05-14 09:40:20|18593.41|18593.41|18592.43|18592.43|18593.41|18593.41|18592.43|18592.43|0
1620985230000|2021-05-14 09:40:30|18592.92|18592.92|18592.92|18592.92|18592.92|18592.92|18592.92|18592.92|0
1620985250000|2021-05-14 09:40:50|18594.72|18594.72|18594.72|18594.72|18594.72|18594.72|18594.72|18594.72|0
1620985280000|2021-05-14 09:41:20|18596.33|18596.33|18597.64|18597.64|18597.64|18597.64|18596.33|18596.33|0
1620985300000|2021-05-14 09:41:40|18596.54|18596.54|18596.54|18596.54|18596.54|18596.54|18596.54|18596.54|0
1620985320000|2021-05-14 09:42:00|18597.56|18597.56|18598.12|18598.12|18598.12|18598.12|18597.56|18597.56|0
1620985390000|2021-05-14 09:43:10|18596.79|18596.79|18596.79|18596.79|18596.79|18596.79|18596.57|18596.57|0
1620985400000|2021-05-14 09:43:20|18597.89|18597.89|18599|18599|18599|18599|18597.89|18597.89|0
1620985410000|2021-05-14 09:43:30|18600.61|18600.61|18601.42|18601.42|18601.42|18601.42|18600.61|18600.61|0
1620985440000|2021-05-14 09:44:00|18611.07|18611.07|18613.9|18613.9|18613.9|18613.9|18611.07|18611.07|0
1620985460000|2021-05-14 09:44:20|18614.45|18614.45|18614.45|18614.45|18614.45|18614.45|18614.45|18614.45|0
1620985490000|2021-05-14 09:44:50|18613.9|18613.9|18613.9|18613.9|18613.9|18613.9|18613.9|18613.9|0
1620985500000|2021-05-14 09:45:00|18614.41|18614.41|18612.87|18612.87|18614.41|18614.41|18612.87|18612.87|0
1620985510000|2021-05-14 09:45:10|18614.34|18614.34|18615.27|18615.27|18615.76|18615.76|18614.34|18614.34|0
1620985580000|2021-05-14 09:46:20|18614.86|18614.86|18614.86|18614.86|18614.86|18614.86|18614.86|18614.86|0
1620985620000|2021-05-14 09:47:00|18613.88|18613.88|18613.39|18613.39|18613.88|18613.88|18613.39|18613.39|0
1620985630000|2021-05-14 09:47:10|18617.9|18617.9|18617.9|18617.9|18617.9|18617.9|18617.9|18617.9|0
1620985650000|2021-05-14 09:47:30|18615.07|18615.07|18613.97|18613.97|18615.07|18615.07|18613.97|18613.97|0
1620985660000|2021-05-14 09:47:40|18614.78|18614.78|18614.29|18614.29|18614.78|18614.78|18614.29|18614.29|0
1620985670000|2021-05-14 09:47:50|18614.84|18614.84|18615.65|18615.65|18615.65|18615.65|18614.84|18614.84|0
1620985680000|2021-05-14 09:48:00|18617.06|18617.06|18615.52|18615.52|18617.06|18617.06|18615.52|18615.52|0
1620985750000|2021-05-14 09:49:10|18614.61|18614.61|18614.61|18614.61|18614.61|18614.61|18614.61|18614.61|0
1620985770000|2021-05-14 09:49:30|18614.06|18614.06|18614.06|18614.06|18614.06|18614.06|18612.65|18612.65|0
1620985780000|2021-05-14 09:49:40|18615.04|18615.04|18615.04|18615.04|18615.04|18615.04|18615.04|18615.04|0
1620985800000|2021-05-14 09:50:00|18613.51|18613.51|18613.51|18613.51|18613.51|18613.51|18613.51|18613.51|0
1620985810000|2021-05-14 09:50:10|18613.02|18613.02|18611.4|18611.4|18613.02|18613.02|18611.4|18611.4|0
1620985840000|2021-05-14 09:50:40|18611.92|18611.92|18611.92|18611.92|18611.92|18611.92|18611.92|18611.92|0
1620985870000|2021-05-14 09:51:10|18611.01|18611.01|18611.21|18611.21|18611.21|18611.21|18611.01|18611.01|0
1620985900000|2021-05-14 09:51:40|18609.8|18609.8|18609.8|18609.8|18609.8|18609.8|18609.8|18609.8|0
1620985920000|2021-05-14 09:52:00|18608.38|18608.38|18608.38|18608.38|18608.38|18608.38|18608.38|18608.38|0
1620985930000|2021-05-14 09:52:10|18608.87|18608.87|18608.87|18608.87|18608.87|18608.87|18608.87|18608.87|0
1620985940000|2021-05-14 09:52:20|18609.36|18609.36|18609.36|18609.36|18609.36|18609.36|18609.36|18609.36|0
1620985950000|2021-05-14 09:52:30|18607.95|18607.95|18604.88|18604.88|18609.36|18609.36|18604.88|18604.88|0
1620985960000|2021-05-14 09:52:40|18604.33|18604.33|18603.43|18603.43|18604.33|18604.33|18603.43|18603.43|0
1620985980000|2021-05-14 09:53:00|18603.23|18603.23|18603.23|18603.23|18603.23|18603.23|18603.23|18603.23|0
1620985990000|2021-05-14 09:53:10|18604.13|18604.13|18604.13|18604.13|18604.13|18604.13|18604.13|18604.13|0
1620986010000|2021-05-14 09:53:30|18606.33|18606.33|18607.75|18607.75|18607.75|18607.75|18606.33|18606.33|0
1620986040000|2021-05-14 09:54:00|18607.26|18607.26|18607.26|18607.26|18607.26|18607.26|18607.26|18607.26|0
1620986070000|2021-05-14 09:54:30|18606.71|18606.71|18607.26|18607.26|18607.26|18607.26|18606.71|18606.71|0
1620986080000|2021-05-14 09:54:40|18607.77|18607.77|18607.77|18607.77|18607.77|18607.77|18607.77|18607.77|0
1620986090000|2021-05-14 09:54:50|18606.96|18606.96|18606.96|18606.96|18606.96|18606.96|18606.96|18606.96|0
1620986110000|2021-05-14 09:55:10|18607.77|18607.77|18612.16|18612.16|18612.16|18612.16|18607.77|18607.77|0
1620986120000|2021-05-14 09:55:20|18613.77|18613.77|18614.26|18614.26|18614.26|18614.26|18613.77|18613.77|0
1620986130000|2021-05-14 09:55:30|18613.71|18613.71|18613.16|18613.16|18613.71|18613.71|18613.16|18613.16|0
1620986150000|2021-05-14 09:55:50|18614.26|18614.26|18616.68|18616.68|18616.68|18616.68|18614.26|18614.26|0
1620986160000|2021-05-14 09:56:00|18615.87|18615.87|18617.48|18617.48|18617.48|18617.48|18615.87|18615.87|0
1620986170000|2021-05-14 09:56:10|18615.87|18615.87|18615.87|18615.87|18615.87|18615.87|18615.87|18615.87|0
1620986180000|2021-05-14 09:56:20|18615.32|18615.32|18616.84|18616.84|18616.84|18616.84|18614.11|18614.11|0
1620986190000|2021-05-14 09:56:30|18617.39|18617.39|18620.71|18620.71|18620.71|18620.71|18617.39|18617.39|0
1620986200000|2021-05-14 09:56:40|18621.32|18621.32|18621.32|18621.32|18621.32|18621.32|18621.32|18621.32|0
1620986210000|2021-05-14 09:56:50|18620.52|18620.52|18621.62|18621.62|18621.62|18621.62|18620.52|18620.52|0
1620986220000|2021-05-14 09:57:00|18623.4|18623.4|18624.21|18624.21|18624.21|18624.21|18623.4|18623.4|0
1620986230000|2021-05-14 09:57:10|18623.4|18623.4|18622.6|18622.6|18623.4|18623.4|18622.6|18622.6|0
1620986240000|2021-05-14 09:57:20|18623.15|18623.15|18627.78|18627.78|18627.78|18627.78|18623.15|18623.15|0
1620986250000|2021-05-14 09:57:30|18628.27|18628.27|18626.46|18626.46|18628.27|18628.27|18626.46|18626.46|0
1620986270000|2021-05-14 09:57:50|18628.88|18628.88|18628.08|18628.08|18628.88|18628.88|18628.08|18628.08|0
1620986280000|2021-05-14 09:58:00|18628.88|18628.88|18628.88|18628.88|18628.88|18628.88|18628.88|18628.88|0
1620986290000|2021-05-14 09:58:10|18629.69|18629.69|18629.69|18629.69|18629.69|18629.69|18629.69|18629.69|0
1620986300000|2021-05-14 09:58:20|18630.84|18630.84|18630.84|18630.84|18630.84|18630.84|18630.84|18630.84|0
1620986310000|2021-05-14 09:58:30|18629.23|18629.23|18629.23|18629.23|18629.23|18629.23|18629.23|18629.23|0
1620986340000|2021-05-14 09:59:00|18628.42|18628.42|18628.42|18628.42|18628.42|18628.42|18628.42|18628.42|0
1620986390000|2021-05-14 09:59:50|18629.23|18629.23|18633.48|18633.48|18633.48|18633.48|18629.23|18629.23|0
1620986400000|2021-05-14 10:00:00|18634.58|18634.58|18634.58|18634.58|18634.58|18634.58|18634.58|18634.58|0
1620986410000|2021-05-14 10:00:10|18635.09|18635.09|18637.09|18637.09|18637.09|18637.09|18635.09|18635.09|0
1620986420000|2021-05-14 10:00:20|18637.58|18637.58|18638.24|18638.24|18638.24|18638.24|18636.43|18636.43|0
1620986470000|2021-05-14 10:01:10|18636.82|18636.82|18636.33|18636.33|18636.82|18636.82|18636.33|18636.33|0
1620986480000|2021-05-14 10:01:20|18635.43|18635.43|18635.43|18635.43|18635.43|18635.43|18635.43|18635.43|0
1620986490000|2021-05-14 10:01:30|18636.33|18636.33|18636.88|18636.88|18636.88|18636.88|18636.33|18636.33|0
1620986510000|2021-05-14 10:01:50|18637.79|18637.79|18637.24|18637.24|18637.79|18637.79|18637.24|18637.24|0
1620986520000|2021-05-14 10:02:00|18638.14|18638.14|18638.94|18638.94|18638.94|18638.94|18638.14|18638.14|0
1620986540000|2021-05-14 10:02:20|18639.92|18639.92|18639.92|18639.92|18639.92|18639.92|18639.92|18639.92|0
1620986550000|2021-05-14 10:02:30|18641.07|18641.07|18641.07|18641.07|18641.07|18641.07|18641.07|18641.07|0
1620986570000|2021-05-14 10:02:50|18642.49|18642.49|18645.46|18645.46|18645.46|18645.46|18642.49|18642.49|0
1620986580000|2021-05-14 10:03:00|18646.44|18646.44|18652.79|18652.79|18653.87|18653.87|18646.44|18646.44|0
1620986590000|2021-05-14 10:03:10|18653.23|18653.23|18655.84|18655.84|18655.84|18655.84|18651.81|18651.81|0
1620986600000|2021-05-14 10:03:20|18655.62|18655.62|18663|18663|18663|18663|18655.62|18655.62|0
1620986610000|2021-05-14 10:03:30|18663.8|18663.8|18658.83|18658.83|18663.8|18663.8|18658.83|18658.83|0
1620986620000|2021-05-14 10:03:40|18662.44|18662.44|18662.93|18662.93|18662.93|18662.93|18662.44|18662.44|0
1620986630000|2021-05-14 10:03:50|18661.51|18661.51|18662.93|18662.93|18662.93|18662.93|18661.51|18661.51|0
1620986640000|2021-05-14 10:04:00|18665.13|18665.13|18665.99|18665.99|18666.54|18666.54|18665.13|18665.13|0
1620986650000|2021-05-14 10:04:10|18666.21|18666.21|18665.16|18665.16|18666.65|18666.65|18663.55|18663.55|0
1620986660000|2021-05-14 10:04:20|18665.38|18665.38|18666.41|18666.41|18666.41|18666.41|18665.38|18665.38|0
1620986670000|2021-05-14 10:04:30|18665.86|18665.86|18665.86|18665.86|18665.86|18665.86|18665.86|18665.86|0
1620986680000|2021-05-14 10:04:40|18670.1|18670.1|18674.74|18674.74|18674.74|18674.74|18670.1|18670.1|0
1620986700000|2021-05-14 10:05:00|18673.83|18673.83|18675.48|18675.48|18675.48|18675.48|18673.83|18673.83|0
1620986710000|2021-05-14 10:05:10|18676.29|18676.29|18674.64|18674.64|18676.29|18676.29|18674.64|18674.64|0
1620986720000|2021-05-14 10:05:20|18676.29|18676.29|18674.64|18674.64|18676.29|18676.29|18674.64|18674.64|0
1620986750000|2021-05-14 10:05:50|18674.09|18674.09|18674.09|18674.09|18674.09|18674.09|18674.09|18674.09|0
1620986760000|2021-05-14 10:06:00|18673.54|18673.54|18673.54|18673.54|18673.54|18673.54|18673.54|18673.54|0
1620986770000|2021-05-14 10:06:10|18669.61|18669.61|18667.9|18667.9|18669.61|18669.61|18667.9|18667.9|0
1620986780000|2021-05-14 10:06:20|18666.8|18666.8|18666.8|18666.8|18666.8|18666.8|18666.8|18666.8|0
1620986790000|2021-05-14 10:06:30|18667.35|18667.35|18667.35|18667.35|18667.35|18667.35|18667.35|18667.35|0
1620986800000|2021-05-14 10:06:40|18666.8|18666.8|18667.61|18667.61|18667.61|18667.61|18666.51|18666.51|0
1620986810000|2021-05-14 10:06:50|18666.51|18666.51|18666.51|18666.51|18666.51|18666.51|18666.51|18666.51|0
1620986820000|2021-05-14 10:07:00|18667.06|18667.06|18667.17|18667.17|18667.17|18667.17|18665.96|18665.96|0
1620986830000|2021-05-14 10:07:10|18665.56|18665.56|18664.76|18664.76|18665.56|18665.56|18664.76|18664.76|0
1620986840000|2021-05-14 10:07:20|18664.21|18664.21|18664.21|18664.21|18664.21|18664.21|18664.21|18664.21|0
1620986850000|2021-05-14 10:07:30|18663.23|18663.23|18661.58|18661.58|18663.23|18663.23|18661.58|18661.58|0
1620986860000|2021-05-14 10:07:40|18660.77|18660.77|18661.87|18661.87|18661.87|18661.87|18660.77|18660.77|0
1620986870000|2021-05-14 10:07:50|18662.97|18662.97|18663.52|18663.52|18663.52|18663.52|18661.32|18661.32|0
1620986880000|2021-05-14 10:08:00|18662.97|18662.97|18662.97|18662.97|18662.97|18662.97|18662.97|18662.97|0
1620986890000|2021-05-14 10:08:10|18662.42|18662.42|18663.52|18663.52|18663.83|18663.83|18662.42|18662.42|0
1620986900000|2021-05-14 10:08:20|18661.87|18661.87|18661.91|18661.91|18662.97|18662.97|18661.36|18661.36|0
1620986910000|2021-05-14 10:08:30|18661.36|18661.36|18661.36|18661.36|18663.01|18663.01|18661.36|18661.36|0
1620986920000|2021-05-14 10:08:40|18662.46|18662.46|18664.83|18664.83|18664.83|18664.83|18662.46|18662.46|0
1620986930000|2021-05-14 10:08:50|18665.38|18665.38|18663.73|18663.73|18665.38|18665.38|18663.73|18663.73|0
1620986940000|2021-05-14 10:09:00|18658.26|18658.26|18658.77|18658.77|18658.77|18658.77|18657.71|18657.71|0
1620986950000|2021-05-14 10:09:10|18659.88|18659.88|18660.78|18660.78|18660.78|18660.78|18659.88|18659.88|0
1620986960000|2021-05-14 10:09:20|18661.33|18661.33|18660.23|18660.23|18661.33|18661.33|18660.23|18660.23|0
1620986970000|2021-05-14 10:09:30|18660.89|18660.89|18661.88|18661.88|18661.88|18661.88|18660.89|18660.89|0
1620986980000|2021-05-14 10:09:40|18662.43|18662.43|18662.43|18662.43|18662.43|18662.43|18662.43|18662.43|0
1620986990000|2021-05-14 10:09:50|18662.98|18662.98|18662.98|18662.98|18662.98|18662.98|18662.98|18662.98|0
1620987000000|2021-05-14 10:10:00|18663.53|18663.53|18663.53|18663.53|18663.53|18663.53|18663.53|18663.53|0
1620987020000|2021-05-14 10:10:20|18662.27|18662.27|18662.27|18662.27|18662.27|18662.27|18662.27|18662.27|0
1620987040000|2021-05-14 10:10:40|18662.82|18662.82|18662.27|18662.27|18662.82|18662.82|18662.27|18662.27|0
1620987050000|2021-05-14 10:10:50|18664.69|18664.69|18665.5|18665.5|18665.5|18665.5|18664.69|18664.69|0
1620987060000|2021-05-14 10:11:00|18664.69|18664.69|18664.69|18664.69|18664.69|18664.69|18664.69|18664.69|0
1620987090000|2021-05-14 10:11:30|18663.28|18663.28|18663.28|18663.28|18663.28|18663.28|18663.28|18663.28|0
1620987100000|2021-05-14 10:11:40|18665.98|18665.98|18665.98|18665.98|18665.98|18665.98|18665.98|18665.98|0
1620987120000|2021-05-14 10:12:00|18668.01|18668.01|18668.01|18668.01|18668.01|18668.01|18668.01|18668.01|0
1620987130000|2021-05-14 10:12:10|18669.43|18669.43|18671.04|18671.04|18671.04|18671.04|18669.43|18669.43|0
1620987150000|2021-05-14 10:12:30|18671.84|18671.84|18671.29|18671.29|18672.94|18672.94|18671.29|18671.29|0
1620987160000|2021-05-14 10:12:40|18675.93|18675.93|18676.48|18676.48|18676.48|18676.48|18675.93|18675.93|0
1620987170000|2021-05-14 10:12:50|18675.33|18675.33|18675.33|18675.33|18675.33|18675.33|18675.33|18675.33|0
1620987190000|2021-05-14 10:13:10|18674.42|18674.42|18673.91|18673.91|18674.42|18674.42|18673.91|18673.91|0
1620987200000|2021-05-14 10:13:20|18671.95|18671.95|18670.8|18670.8|18671.95|18671.95|18670.8|18670.8|0
1620987210000|2021-05-14 10:13:30|18669.99|18669.99|18669.99|18669.99|18669.99|18669.99|18669.99|18669.99|0
1620987220000|2021-05-14 10:13:40|18670.8|18670.8|18670.8|18670.8|18670.8|18670.8|18670.8|18670.8|0
1620987230000|2021-05-14 10:13:50|18672.45|18672.45|18672.45|18672.45|18672.45|18672.45|18672.45|18672.45|0
1620987290000|2021-05-14 10:14:50|18671.03|18671.03|18671.03|18671.03|18671.03|18671.03|18671.03|18671.03|0
1620987310000|2021-05-14 10:15:10|18670.15|18670.15|18670.15|18670.15|18670.15|18670.15|18670.15|18670.15|0
1620987320000|2021-05-14 10:15:20|18671.25|18671.25|18671.25|18671.25|18671.25|18671.25|18671.25|18671.25|0
1620987330000|2021-05-14 10:15:30|18670.7|18670.7|18670.7|18670.7|18670.7|18670.7|18670.7|18670.7|0
1620987340000|2021-05-14 10:15:40|18669.29|18669.29|18669.29|18669.29|18669.29|18669.29|18669.29|18669.29|0
1620987350000|2021-05-14 10:15:50|18672.12|18672.12|18672.12|18672.12|18672.12|18672.12|18672.12|18672.12|0
1620987360000|2021-05-14 10:16:00|18672.67|18672.67|18672.67|18672.67|18672.67|18672.67|18672.67|18672.67|0
1620987400000|2021-05-14 10:16:40|18673.22|18673.22|18672.12|18672.12|18673.22|18673.22|18672.12|18672.12|0
1620987420000|2021-05-14 10:17:00|18671.31|18671.31|18671.31|18671.31|18671.31|18671.31|18671.31|18671.31|0
1620987430000|2021-05-14 10:17:10|18671.86|18671.86|18672.76|18672.76|18672.76|18672.76|18671.86|18671.86|0
1620987450000|2021-05-14 10:17:30|18672.21|18672.21|18672.21|18672.21|18672.21|18672.21|18672.21|18672.21|0
1620987460000|2021-05-14 10:17:40|18673.82|18673.82|18673.82|18673.82|18673.82|18673.82|18673.82|18673.82|0
1620987490000|2021-05-14 10:18:10|18674.03|18674.03|18674.58|18674.58|18674.58|18674.58|18674.03|18674.03|0
1620987500000|2021-05-14 10:18:20|18675.48|18675.48|18675.48|18675.48|18675.48|18675.48|18675.48|18675.48|0
1620987540000|2021-05-14 10:19:00|18674.93|18674.93|18674.93|18674.93|18674.93|18674.93|18674.93|18674.93|0
1620987560000|2021-05-14 10:19:20|18676.25|18676.25|18676.25|18676.25|18676.25|18676.25|18676.25|18676.25|0
1620987590000|2021-05-14 10:19:50|18676.76|18676.76|18676.76|18676.76|18676.76|18676.76|18676.76|18676.76|0
1620987610000|2021-05-14 10:20:10|18676.25|18676.25|18675.86|18675.86|18676.25|18676.25|18674.45|18674.45|0
1620987620000|2021-05-14 10:20:20|18673.44|18673.44|18673.44|18673.44|18673.44|18673.44|18673.44|18673.44|0
1620987690000|2021-05-14 10:21:30|18673.99|18673.99|18673.99|18673.99|18673.99|18673.99|18673.99|18673.99|0
1620987710000|2021-05-14 10:21:50|18673.48|18673.48|18673.48|18673.48|18673.48|18673.48|18673.48|18673.48|0
1620987730000|2021-05-14 10:22:10|18673.7|18673.7|18673.7|18673.7|18673.7|18673.7|18673.7|18673.7|0
1620987750000|2021-05-14 10:22:30|18673.92|18673.92|18675.24|18675.24|18676.34|18676.34|18673.92|18673.92|0
1620987800000|2021-05-14 10:23:20|18671.61|18671.61|18671.61|18671.61|18671.61|18671.61|18671.61|18671.61|0
1620987810000|2021-05-14 10:23:30|18672.05|18672.05|18671.83|18671.83|18672.05|18672.05|18671.83|18671.83|0
1620987820000|2021-05-14 10:23:40|18672.05|18672.05|18671.83|18671.83|18672.05|18672.05|18671.83|18671.83|0
1620987840000|2021-05-14 10:24:00|18672.05|18672.05|18672.05|18672.05|18672.05|18672.05|18672.05|18672.05|0
1620987850000|2021-05-14 10:24:10|18672.49|18672.49|18672.71|18672.71|18672.71|18672.71|18672.49|18672.49|0
1620987870000|2021-05-14 10:24:30|18675.13|18675.13|18675.93|18675.93|18675.93|18675.93|18675.13|18675.13|0
1620987880000|2021-05-14 10:24:40|18676.74|18676.74|18681.51|18681.51|18681.51|18681.51|18676.74|18676.74|0
1620987890000|2021-05-14 10:24:50|18682.41|18682.41|18684.83|18684.83|18684.83|18684.83|18682.41|18682.41|0
1620987910000|2021-05-14 10:25:10|18684.02|18684.02|18683.47|18683.47|18684.02|18684.02|18683.47|18683.47|0
1620987950000|2021-05-14 10:25:50|18681.05|18681.05|18679.25|18679.25|18681.05|18681.05|18679.25|18679.25|0
1620987960000|2021-05-14 10:26:00|18678.1|18678.1|18678.59|18678.59|18678.59|18678.59|18678.1|18678.1|0
1620987970000|2021-05-14 10:26:10|18678.18|18678.18|18678.59|18678.59|18678.59|18678.59|18678.18|18678.18|0
1620987980000|2021-05-14 10:26:20|18678.15|18678.15|18683.33|18683.33|18683.33|18683.33|18678.15|18678.15|0
1620987990000|2021-05-14 10:26:30|18683.88|18683.88|18687.97|18687.97|18687.97|18687.97|18683.88|18683.88|0
1620988000000|2021-05-14 10:26:40|18687.55|18687.55|18687.99|18687.99|18687.99|18687.99|18687.55|18687.55|0
1620988040000|2021-05-14 10:27:20|18687.33|18687.33|18687.99|18687.99|18687.99|18687.99|18687.33|18687.33|0
1620988060000|2021-05-14 10:27:40|18686.89|18686.89|18686.89|18686.89|18686.89|18686.89|18686.89|18686.89|0
1620988070000|2021-05-14 10:27:50|18687.33|18687.33|18687.33|18687.33|18687.33|18687.33|18687.33|18687.33|0
1620988090000|2021-05-14 10:28:10|18687.11|18687.11|18687.33|18687.33|18687.33|18687.33|18686.89|18686.89|0
1620988100000|2021-05-14 10:28:20|18687.77|18687.77|18687.77|18687.77|18687.77|18687.77|18687.77|18687.77|0
1620988120000|2021-05-14 10:28:40|18687.99|18687.99|18687.99|18687.99|18687.99|18687.99|18687.99|18687.99|0
1620988130000|2021-05-14 10:28:50|18689.61|18689.61|18689.61|18689.61|18689.61|18689.61|18689.61|18689.61|0
1620988140000|2021-05-14 10:29:00|18689.39|18689.39|18689.39|18689.39|18689.39|18689.39|18689.39|18689.39|0
1620988150000|2021-05-14 10:29:10|18690.19|18690.19|18690.19|18690.19|18690.19|18690.19|18690.19|18690.19|0
1620988190000|2021-05-14 10:29:50|18692.61|18692.61|18692.83|18692.83|18692.83|18692.83|18692.61|18692.61|0
1620988200000|2021-05-14 10:30:00|18693.34|18693.34|18692.24|18692.24|18693.34|18693.34|18692.24|18692.24|0
1620988210000|2021-05-14 10:30:10|18692.79|18692.79|18691.18|18691.18|18692.79|18692.79|18691.18|18691.18|0
1620988240000|2021-05-14 10:30:40|18690.63|18690.63|18690.52|18690.52|18691.18|18691.18|18690.52|18690.52|0
1620988250000|2021-05-14 10:30:50|18690.74|18690.74|18690.52|18690.52|18690.74|18690.74|18690.52|18690.52|0
1620988260000|2021-05-14 10:31:00|18690.92|18690.92|18689.6|18689.6|18690.92|18690.92|18689.6|18689.6|0
1620988290000|2021-05-14 10:31:30|18688.7|18688.7|18687.11|18687.11|18688.7|18688.7|18687.11|18687.11|0
1620988310000|2021-05-14 10:31:50|18686.6|18686.6|18686.6|18686.6|18686.6|18686.6|18686.6|18686.6|0
1620988320000|2021-05-14 10:32:00|18687.5|18687.5|18687.5|18687.5|18687.5|18687.5|18687.5|18687.5|0
1620988330000|2021-05-14 10:32:10|18687.06|18687.06|18683.32|18683.32|18687.06|18687.06|18683.32|18683.32|0
1620988340000|2021-05-14 10:32:20|18684.42|18684.42|18684.42|18684.42|18684.42|18684.42|18684.42|18684.42|0
1620988350000|2021-05-14 10:32:30|18685.23|18685.23|18685.23|18685.23|18685.23|18685.23|18685.23|18685.23|0
1620988380000|2021-05-14 10:33:00|18685.89|18685.89|18682.27|18682.27|18685.89|18685.89|18682.27|18682.27|0
1620988400000|2021-05-14 10:33:20|18682.05|18682.05|18682.05|18682.05|18682.05|18682.05|18682.05|18682.05|0
1620988420000|2021-05-14 10:33:40|18681.61|18681.61|18681.61|18681.61|18681.61|18681.61|18681.61|18681.61|0
1620988430000|2021-05-14 10:33:50|18683.08|18683.08|18683.08|18683.08|18683.08|18683.08|18683.08|18683.08|0
1620988440000|2021-05-14 10:34:00|18682.53|18682.53|18682.53|18682.53|18682.53|18682.53|18682.53|18682.53|0
1620988450000|2021-05-14 10:34:10|18682.75|18682.75|18682.75|18682.75|18682.75|18682.75|18682.75|18682.75|0
1620988480000|2021-05-14 10:34:40|18681.98|18681.98|18682.53|18682.53|18682.53|18682.53|18681.98|18681.98|0
1620988490000|2021-05-14 10:34:50|18683.34|18683.34|18684.75|18684.75|18684.75|18684.75|18683.34|18683.34|0
1620988510000|2021-05-14 10:35:10|18685.19|18685.19|18689.41|18689.41|18689.41|18689.41|18685.19|18685.19|0
1620988540000|2021-05-14 10:35:40|18686.7|18686.7|18686.73|18686.73|18686.73|18686.73|18686.18|18686.18|0
1620988550000|2021-05-14 10:35:50|18686.18|18686.18|18685.63|18685.63|18686.18|18686.18|18685.63|18685.63|0
1620988560000|2021-05-14 10:36:00|18686.18|18686.18|18686.18|18686.18|18686.18|18686.18|18686.18|18686.18|0
1620988580000|2021-05-14 10:36:20|18685.67|18685.67|18684.61|18684.61|18685.67|18685.67|18684.61|18684.61|0
1620988590000|2021-05-14 10:36:30|18685.16|18685.16|18685.16|18685.16|18685.16|18685.16|18685.16|18685.16|0
1620988600000|2021-05-14 10:36:40|18684.35|18684.35|18681.38|18681.38|18684.35|18684.35|18681.38|18681.38|0
1620988620000|2021-05-14 10:37:00|18680.93|18680.93|18680.93|18680.93|18680.93|18680.93|18680.93|18680.93|0
1620988630000|2021-05-14 10:37:10|18681.42|18681.42|18681.42|18681.42|18681.42|18681.42|18681.42|18681.42|0
1620988640000|2021-05-14 10:37:20|18682.58|18682.58|18681.64|18681.64|18682.58|18682.58|18681.64|18681.64|0
1620988650000|2021-05-14 10:37:30|18680.76|18680.76|18680.76|18680.76|18680.76|18680.76|18680.76|18680.76|0
1620988660000|2021-05-14 10:37:40|18682.97|18682.97|18682.97|18682.97|18682.97|18682.97|18682.97|18682.97|0
1620988670000|2021-05-14 10:37:50|18682.09|18682.09|18682.09|18682.09|18682.09|18682.09|18682.09|18682.09|0
1620988680000|2021-05-14 10:38:00|18680.98|18680.98|18680.98|18680.98|18680.98|18680.98|18680.98|18680.98|0
1620988690000|2021-05-14 10:38:10|18682.31|18682.31|18682.31|18682.31|18682.31|18682.31|18682.31|18682.31|0
1620988740000|2021-05-14 10:39:00|18682.09|18682.09|18680.39|18680.39|18682.09|18682.09|18680.39|18680.39|0
1620988750000|2021-05-14 10:39:10|18678.74|18678.74|18677.09|18677.09|18679.29|18679.29|18677.09|18677.09|0
1620988760000|2021-05-14 10:39:20|18678.74|18678.74|18678.74|18678.74|18678.74|18678.74|18678.74|18678.74|0
1620988770000|2021-05-14 10:39:30|18677.64|18677.64|18677.09|18677.09|18677.64|18677.64|18677.09|18677.09|0
1620988780000|2021-05-14 10:39:40|18676.28|18676.28|18676.11|18676.11|18677.09|18677.09|18676.11|18676.11|0
1620988790000|2021-05-14 10:39:50|18676.6|18676.6|18666.76|18666.76|18676.6|18676.6|18666.76|18666.76|0
1620988800000|2021-05-14 10:40:00|18667.31|18667.31|18665.66|18665.66|18667.31|18667.31|18665.66|18665.66|0
1620988810000|2021-05-14 10:40:10|18666.21|18666.21|18667.31|18667.31|18667.31|18667.31|18666.21|18666.21|0
1620988820000|2021-05-14 10:40:20|18668.46|18668.46|18668.46|18668.46|18668.46|18668.46|18668.46|18668.46|0
1620988850000|2021-05-14 10:40:50|18668.95|18668.95|18668.95|18668.95|18668.95|18668.95|18668.95|18668.95|0
1620988860000|2021-05-14 10:41:00|18669.17|18669.17|18669.17|18669.17|18669.17|18669.17|18669.17|18669.17|0
1620988870000|2021-05-14 10:41:10|18669.69|18669.69|18669.69|18669.69|18669.69|18669.69|18669.69|18669.69|0
1620988900000|2021-05-14 10:41:40|18671|18671|18671|18671|18671|18671|18671|18671|0
1620988950000|2021-05-14 10:42:30|18672.62|18672.62|18679.06|18679.06|18679.06|18679.06|18672.62|18672.62|0
1620988960000|2021-05-14 10:42:40|18679.57|18679.57|18680.78|18680.78|18681.22|18681.22|18679.57|18679.57|0
1620988980000|2021-05-14 10:43:00|18681.27|18681.27|18679.9|18679.9|18681.27|18681.27|18679.9|18679.9|0
1620988990000|2021-05-14 10:43:10|18680.56|18680.56|18680.56|18680.56|18680.56|18680.56|18680.56|18680.56|0
1620989010000|2021-05-14 10:43:30|18678.95|18678.95|18678.95|18678.95|18678.95|18678.95|18678.95|18678.95|0
1620989020000|2021-05-14 10:43:40|18679.17|18679.17|18678.71|18678.71|18679.61|18679.61|18678.71|18678.71|0
1620989040000|2021-05-14 10:44:00|18678.05|18678.05|18678.05|18678.05|18678.05|18678.05|18678.05|18678.05|0
1620989080000|2021-05-14 10:44:40|18678.66|18678.66|18678.66|18678.66|18678.66|18678.66|18678.66|18678.66|0
1620989090000|2021-05-14 10:44:50|18679.32|18679.32|18678.51|18678.51|18679.32|18679.32|18678.51|18678.51|0
1620989120000|2021-05-14 10:45:20|18678.31|18678.31|18678.31|18678.31|18678.31|18678.31|18678.31|18678.31|0
1620989150000|2021-05-14 10:45:50|18678.09|18678.09|18677.87|18677.87|18678.31|18678.31|18677.87|18677.87|0
1620989160000|2021-05-14 10:46:00|18678.31|18678.31|18679.12|18679.12|18679.12|18679.12|18678.31|18678.31|0
1620989170000|2021-05-14 10:46:10|18683.02|18683.02|18683.02|18683.02|18683.02|18683.02|18683.02|18683.02|0
1620989190000|2021-05-14 10:46:30|18681.48|18681.48|18681.92|18681.92|18681.92|18681.92|18681.48|18681.48|0
1620989200000|2021-05-14 10:46:40|18681.02|18681.02|18681.02|18681.02|18681.02|18681.02|18681.02|18681.02|0
1620989210000|2021-05-14 10:46:50|18681.24|18681.24|18681.24|18681.24|18681.24|18681.24|18681.24|18681.24|0
1620989280000|2021-05-14 10:48:00|18680.09|18680.09|18679.28|18679.28|18680.09|18680.09|18679.28|18679.28|0
1620989290000|2021-05-14 10:48:10|18679.77|18679.77|18679.77|18679.77|18679.77|18679.77|18679.77|18679.77|0
1620989310000|2021-05-14 10:48:30|18680.32|18680.32|18678.52|18678.52|18680.32|18680.32|18678.52|18678.52|0
1620989320000|2021-05-14 10:48:40|18679.33|18679.33|18679.84|18679.84|18679.84|18679.84|18679.33|18679.33|0
1620989340000|2021-05-14 10:49:00|18680.04|18680.04|18682.09|18682.09|18682.09|18682.09|18680.04|18680.04|0
1620989350000|2021-05-14 10:49:10|18682.58|18682.58|18682.58|18682.58|18682.58|18682.58|18682.58|18682.58|0
1620989360000|2021-05-14 10:49:20|18683.68|18683.68|18683.68|18683.68|18683.68|18683.68|18683.68|18683.68|0
1620989370000|2021-05-14 10:49:30|18684.49|18684.49|18685.04|18685.04|18685.04|18685.04|18684.49|18684.49|0
1620989380000|2021-05-14 10:49:40|18685.94|18685.94|18685.94|18685.94|18685.94|18685.94|18685.94|18685.94|0
1620989390000|2021-05-14 10:49:50|18687.36|18687.36|18689.55|18689.55|18689.55|18689.55|18687.36|18687.36|0
1620989420000|2021-05-14 10:50:20|18690.97|18690.97|18690.62|18690.62|18691.37|18691.37|18690.07|18690.07|0
1620989430000|2021-05-14 10:50:30|18690.11|18690.11|18690.4|18690.4|18690.92|18690.92|18690.11|18690.11|0
1620989460000|2021-05-14 10:51:00|18690|18690|18690.49|18690.49|18690.49|18690.49|18690|18690|0
1620989470000|2021-05-14 10:51:10|18691.15|18691.15|18695.69|18695.69|18695.69|18695.69|18691.15|18691.15|0
1620989530000|2021-05-14 10:52:10|18695.89|18695.89|18695.89|18695.89|18695.89|18695.89|18695.89|18695.89|0
1620989540000|2021-05-14 10:52:20|18696.38|18696.38|18696.38|18696.38|18696.38|18696.38|18696.38|18696.38|0
1620989570000|2021-05-14 10:52:50|18695.48|18695.48|18695.48|18695.48|18695.48|18695.48|18695.48|18695.48|0
1620989580000|2021-05-14 10:53:00|18696.28|18696.28|18696.28|18696.28|18696.28|18696.28|18696.28|18696.28|0
1620989590000|2021-05-14 10:53:10|18696.48|18696.48|18697.89|18697.89|18697.89|18697.89|18696.48|18696.48|0
1620989600000|2021-05-14 10:53:20|18690.53|18690.53|18687.5|18687.5|18690.53|18690.53|18687.5|18687.5|0
1620989620000|2021-05-14 10:53:40|18688.91|18688.91|18688.03|18688.03|18688.91|18688.91|18688.03|18688.03|0
1620989660000|2021-05-14 10:54:20|18690.64|18690.64|18690.64|18690.64|18690.64|18690.64|18690.64|18690.64|0
1620989670000|2021-05-14 10:54:30|18691.15|18691.15|18691.15|18691.15|18691.15|18691.15|18691.15|18691.15|0
1620989680000|2021-05-14 10:54:40|18689.74|18689.74|18688.84|18688.84|18689.74|18689.74|18688.84|18688.84|0
1620989690000|2021-05-14 10:54:50|18687.22|18687.22|18687.22|18687.22|18687.22|18687.22|18687.22|18687.22|0
1620989700000|2021-05-14 10:55:00|18688.64|18688.64|18688.64|18688.64|18688.64|18688.64|18688.64|18688.64|0
1620989710000|2021-05-14 10:55:10|18688.42|18688.42|18688.42|18688.42|18688.42|18688.42|18688.42|18688.42|0
1620989720000|2021-05-14 10:55:20|18689.83|18689.83|18688.73|18688.73|18689.83|18689.83|18688.73|18688.73|0
1620989730000|2021-05-14 10:55:30|18689.83|18689.83|18689.22|18689.22|18690.32|18690.32|18689.22|18689.22|0
1620989760000|2021-05-14 10:56:00|18689|18689|18689|18689|18689|18689|18689|18689|0
1620989770000|2021-05-14 10:56:10|18689.55|18689.55|18689.55|18689.55|18689.55|18689.55|18689.55|18689.55|0
1620989800000|2021-05-14 10:56:40|18688.75|18688.75|18688.75|18688.75|18688.75|18688.75|18688.75|18688.75|0
1620989810000|2021-05-14 10:56:50|18687.84|18687.84|18687.33|18687.33|18687.84|18687.84|18687.33|18687.33|0
1620989820000|2021-05-14 10:57:00|18687.11|18687.11|18683.79|18683.79|18687.11|18687.11|18683.79|18683.79|0
1620989830000|2021-05-14 10:57:10|18683.59|18683.59|18683.59|18683.59|18683.59|18683.59|18683.59|18683.59|0
1620989840000|2021-05-14 10:57:20|18682.68|18682.68|18681.22|18681.22|18682.68|18682.68|18681.22|18681.22|0
1620989850000|2021-05-14 10:57:30|18682.12|18682.12|18682.12|18682.12|18682.12|18682.12|18682.12|18682.12|0
1620989860000|2021-05-14 10:57:40|18684.51|18684.51|18689.87|18689.87|18692.17|18692.17|18684.51|18684.51|0
1620989870000|2021-05-14 10:57:50|18688.77|18688.77|18688.77|18688.77|18688.77|18688.77|18688.77|18688.77|0
1620989880000|2021-05-14 10:58:00|18690.39|18690.39|18690.39|18690.39|18690.39|18690.39|18690.39|18690.39|0
1620989890000|2021-05-14 10:58:10|18689.58|18689.58|18689.92|18689.92|18689.92|18689.92|18688.77|18688.77|0
1620989910000|2021-05-14 10:58:30|18688.31|18688.31|18688.31|18688.31|18688.31|18688.31|18688.31|18688.31|0
1620989920000|2021-05-14 10:58:40|18689.12|18689.12|18688.46|18688.46|18689.12|18689.12|18688.46|18688.46|0
1620989940000|2021-05-14 10:59:00|18688.05|18688.05|18688.05|18688.05|18688.05|18688.05|18688.05|18688.05|0
1620989950000|2021-05-14 10:59:10|18687.56|18687.56|18687.56|18687.56|18687.56|18687.56|18687.56|18687.56|0
1620989970000|2021-05-14 10:59:30|18686.15|18686.15|18686.15|18686.15|18686.15|18686.15|18686.15|18686.15|0
1620989990000|2021-05-14 10:59:50|18685.24|18685.24|18684.73|18684.73|18685.24|18685.24|18684.73|18684.73|0
1620990000000|2021-05-14 11:00:00|18683.83|18683.83|18683.83|18683.83|18683.83|18683.83|18683.83|18683.83|0
1620990010000|2021-05-14 11:00:10|18685.44|18685.44|18684.89|18684.89|18685.44|18685.44|18684.89|18684.89|0
1620990060000|2021-05-14 11:01:00|18683.48|18683.48|18683.48|18683.48|18683.48|18683.48|18683.48|18683.48|0
1620990090000|2021-05-14 11:01:30|18684.95|18684.95|18687.97|18687.97|18687.97|18687.97|18684.95|18684.95|0
1620990120000|2021-05-14 11:02:00|18689.27|18689.27|18689.33|18689.33|18689.82|18689.82|18689.27|18689.27|0
1620990150000|2021-05-14 11:02:30|18690.74|18690.74|18690.74|18690.74|18690.74|18690.74|18690.74|18690.74|0
1620990160000|2021-05-14 11:02:40|18691.23|18691.23|18690.33|18690.33|18691.23|18691.23|18690.33|18690.33|0
1620990180000|2021-05-14 11:03:00|18691.36|18691.36|18692.77|18692.77|18692.77|18692.77|18691.36|18691.36|0
1620990190000|2021-05-14 11:03:10|18692.26|18692.26|18692.26|18692.26|18692.26|18692.26|18692.26|18692.26|0
1620990220000|2021-05-14 11:03:40|18691.36|18691.36|18691.85|18691.85|18691.85|18691.85|18691.36|18691.36|0
1620990240000|2021-05-14 11:04:00|18692.75|18692.75|18692.75|18692.75|18692.75|18692.75|18692.75|18692.75|0
1620990250000|2021-05-14 11:04:10|18690.55|18690.55|18690.55|18690.55|18690.55|18690.55|18690.55|18690.55|0
1620990260000|2021-05-14 11:04:20|18688.74|18688.74|18687.84|18687.84|18688.74|18688.74|18687.84|18687.84|0
1620990290000|2021-05-14 11:04:50|18689.65|18689.65|18691.06|18691.06|18691.06|18691.06|18689.65|18689.65|0
1620990360000|2021-05-14 11:06:00|18691.57|18691.57|18691.57|18691.57|18691.57|18691.57|18691.57|18691.57|0
1620990370000|2021-05-14 11:06:10|18692.12|18692.12|18691.32|18691.32|18692.12|18692.12|18691.32|18691.32|0
1620990430000|2021-05-14 11:07:10|18691.92|18691.92|18691.92|18691.92|18691.92|18691.92|18691.92|18691.92|0
1620990440000|2021-05-14 11:07:20|18692.44|18692.44|18693.59|18693.59|18693.59|18693.59|18692.44|18692.44|0
1620990450000|2021-05-14 11:07:30|18694.1|18694.1|18696.48|18696.48|18696.48|18696.48|18694.1|18694.1|0
1620990460000|2021-05-14 11:07:40|18695.67|18695.67|18693.26|18693.26|18695.67|18695.67|18693.26|18693.26|0
1620990470000|2021-05-14 11:07:50|18693.75|18693.75|18695.28|18695.28|18695.28|18695.28|18693.75|18693.75|0
1620990480000|2021-05-14 11:08:00|18695.8|18695.8|18696.01|18696.01|18697.84|18697.84|18695.8|18695.8|0
1620990490000|2021-05-14 11:08:10|18696.53|18696.53|18697.45|18697.45|18697.45|18697.45|18696.04|18696.04|0
1620990500000|2021-05-14 11:08:20|18702.72|18702.72|18702.72|18702.72|18702.72|18702.72|18702.72|18702.72|0
1620990510000|2021-05-14 11:08:30|18703.23|18703.23|18703.23|18703.23|18703.23|18703.23|18703.23|18703.23|0
1620990520000|2021-05-14 11:08:40|18704.77|18704.77|18705.28|18705.28|18705.28|18705.28|18704.26|18704.26|0
1620990530000|2021-05-14 11:08:50|18705.79|18705.79|18704.26|18704.26|18705.79|18705.79|18704.26|18704.26|0
1620990580000|2021-05-14 11:09:40|18703.23|18703.23|18701.7|18701.7|18703.23|18703.23|18701.7|18701.7|0
1620990600000|2021-05-14 11:10:00|18702.5|18702.5|18702.5|18702.5|18702.5|18702.5|18702.5|18702.5|0
1620990610000|2021-05-14 11:10:10|18702.99|18702.99|18702.99|18702.99|18702.99|18702.99|18702.99|18702.99|0
1620990620000|2021-05-14 11:10:20|18701.46|18701.46|18702.67|18702.67|18702.87|18702.87|18701.46|18701.46|0
1620990630000|2021-05-14 11:10:30|18703.57|18703.57|18704.38|18704.38|18704.38|18704.38|18703.57|18703.57|0
1620990650000|2021-05-14 11:10:50|18705.28|18705.28|18706.18|18706.18|18706.18|18706.18|18705.28|18705.28|0
1620990660000|2021-05-14 11:11:00|18706.99|18706.99|18707.79|18707.79|18707.79|18707.79|18706.99|18706.99|0
1620990670000|2021-05-14 11:11:10|18708.6|18708.6|18708.6|18708.6|18708.6|18708.6|18708.6|18708.6|0
1620990680000|2021-05-14 11:11:20|18709.92|18709.92|18710.53|18710.53|18710.53|18710.53|18709.92|18709.92|0
1620990690000|2021-05-14 11:11:30|18712.14|18712.14|18712.14|18712.14|18712.14|18712.14|18712.14|18712.14|0
1620990710000|2021-05-14 11:11:50|18712.95|18712.95|18713.75|18713.75|18713.75|18713.75|18712.95|18712.95|0
1620990720000|2021-05-14 11:12:00|18714.24|18714.24|18714.34|18714.34|18715.15|18715.15|18714.24|18714.24|0
1620990740000|2021-05-14 11:12:20|18712.69|18712.69|18712.69|18712.69|18712.69|18712.69|18712.69|18712.69|0
1620990750000|2021-05-14 11:12:30|18713.59|18713.59|18715.59|18715.59|18715.59|18715.59|18713.59|18713.59|0
1620990760000|2021-05-14 11:12:40|18716.14|18716.14|18713.89|18713.89|18716.14|18716.14|18713.89|18713.89|0
1620990770000|2021-05-14 11:12:50|18713.28|18713.28|18713.28|18713.28|18713.28|18713.28|18713.28|18713.28|0
1620990780000|2021-05-14 11:13:00|18712.38|18712.38|18711.97|18711.97|18712.38|18712.38|18711.97|18711.97|0
1620990790000|2021-05-14 11:13:10|18711.57|18711.57|18711.57|18711.57|18711.57|18711.57|18711.57|18711.57|0
1620990800000|2021-05-14 11:13:20|18709.95|18709.95|18709.97|18709.97|18713.39|18713.39|18709.95|18709.95|0
1620990810000|2021-05-14 11:13:30|18710.78|18710.78|18709.63|18709.63|18710.78|18710.78|18709.63|18709.63|0
1620990830000|2021-05-14 11:13:50|18710.61|18710.61|18710.61|18710.61|18710.61|18710.61|18710.61|18710.61|0
1620990840000|2021-05-14 11:14:00|18710.12|18710.12|18709.91|18709.91|18710.12|18710.12|18709.31|18709.31|0
1620990850000|2021-05-14 11:14:10|18709.11|18709.11|18709.11|18709.11|18709.11|18709.11|18709.11|18709.11|0
1620990890000|2021-05-14 11:14:50|18708.3|18708.3|18708.3|18708.3|18708.3|18708.3|18708.3|18708.3|0
1620990900000|2021-05-14 11:15:00|18708.08|18708.08|18708.63|18708.63|18708.63|18708.63|18708.08|18708.08|0
1620990920000|2021-05-14 11:15:20|18707.6|18707.6|18707.6|18707.6|18707.6|18707.6|18707.6|18707.6|0
1620990940000|2021-05-14 11:15:40|18707.2|18707.2|18707.2|18707.2|18707.2|18707.2|18707.2|18707.2|0
1620990950000|2021-05-14 11:15:50|18707.8|18707.8|18707.27|18707.27|18707.8|18707.8|18706.78|18706.78|0
1620990960000|2021-05-14 11:16:00|18707.76|18707.76|18707.76|18707.76|18707.76|18707.76|18707.76|18707.76|0
1620990970000|2021-05-14 11:16:10|18708.25|18708.25|18707.76|18707.76|18708.25|18708.25|18707.76|18707.76|0
1620991000000|2021-05-14 11:16:40|18706.61|18706.61|18707.51|18707.51|18707.51|18707.51|18706.61|18706.61|0
1620991010000|2021-05-14 11:16:50|18707.11|18707.11|18707.11|18707.11|18707.11|18707.11|18707.11|18707.11|0
1620991020000|2021-05-14 11:17:00|18706.62|18706.62|18706.62|18706.62|18706.62|18706.62|18706.62|18706.62|0
1620991050000|2021-05-14 11:17:30|18704.81|18704.81|18703.89|18703.89|18704.81|18704.81|18703.89|18703.89|0
1620991060000|2021-05-14 11:17:40|18704.38|18704.38|18703.89|18703.89|18704.38|18704.38|18703.89|18703.89|0
1620991080000|2021-05-14 11:18:00|18703.45|18703.45|18702.65|18702.65|18703.45|18703.45|18702.65|18702.65|0
1620991090000|2021-05-14 11:18:10|18701.84|18701.84|18701.84|18701.84|18701.84|18701.84|18701.84|18701.84|0
1620991100000|2021-05-14 11:18:20|18703.16|18703.16|18703.05|18703.05|18703.16|18703.16|18702.65|18702.65|0
1620991140000|2021-05-14 11:19:00|18702.54|18702.54|18702.54|18702.54|18702.54|18702.54|18702.54|18702.54|0
1620991150000|2021-05-14 11:19:10|18702.74|18702.74|18702.74|18702.74|18702.74|18702.74|18702.74|18702.74|0
1620991190000|2021-05-14 11:19:50|18703.29|18703.29|18703.29|18703.29|18703.29|18703.29|18703.29|18703.29|0
1620991230000|2021-05-14 11:20:30|18701.64|18701.64|18701.64|18701.64|18701.64|18701.64|18701.64|18701.64|0
1620991240000|2021-05-14 11:20:40|18698.81|18698.81|18698.81|18698.81|18698.81|18698.81|18698.81|18698.81|0
1620991250000|2021-05-14 11:20:50|18700.23|18700.23|18700.23|18700.23|18700.23|18700.23|18700.23|18700.23|0
1620991260000|2021-05-14 11:21:00|18700.43|18700.43|18700.23|18700.23|18700.43|18700.43|18700.03|18700.03|0
1620991300000|2021-05-14 11:21:40|18700.78|18700.78|18701.33|18701.33|18701.33|18701.33|18700.78|18700.78|0
1620991310000|2021-05-14 11:21:50|18702.74|18702.74|18702.34|18702.34|18702.74|18702.74|18702.34|18702.34|0
1620991320000|2021-05-14 11:22:00|18700.92|18700.92|18700.92|18700.92|18700.92|18700.92|18700.92|18700.92|0
1620991350000|2021-05-14 11:22:30|18699.77|18699.77|18700.26|18700.26|18700.26|18700.26|18699.77|18699.77|0
1620991360000|2021-05-14 11:22:40|18698.65|18698.65|18698.65|18698.65|18698.65|18698.65|18698.65|18698.65|0
1620991370000|2021-05-14 11:22:50|18698.1|18698.1|18698.1|18698.1|18698.1|18698.1|18698.1|18698.1|0
1620991380000|2021-05-14 11:23:00|18697.08|18697.08|18697.08|18697.08|18697.59|18697.59|18697.08|18697.08|0
1620991400000|2021-05-14 11:23:20|18697.48|18697.48|18697.48|18697.48|18697.48|18697.48|18697.48|18697.48|0
1620991410000|2021-05-14 11:23:30|18698.38|18698.38|18698.38|18698.38|18698.38|18698.38|18698.38|18698.38|0
1620991420000|2021-05-14 11:23:40|18699.29|18699.29|18699.41|18699.41|18699.41|18699.41|18698.38|18698.38|0
1620991430000|2021-05-14 11:23:50|18700.31|18700.31|18701.41|18701.41|18701.41|18701.41|18700.31|18700.31|0
1620991440000|2021-05-14 11:24:00|18702.82|18702.82|18702.82|18702.82|18702.82|18702.82|18702.82|18702.82|0
1620991450000|2021-05-14 11:24:10|18703.73|18703.73|18703.76|18703.76|18703.76|18703.76|18703.32|18703.32|0
1620991480000|2021-05-14 11:24:40|18704.25|18704.25|18704.25|18704.25|18704.25|18704.25|18704.25|18704.25|0
1620991490000|2021-05-14 11:24:50|18705.23|18705.23|18705.23|18705.23|18705.23|18705.23|18705.23|18705.23|0
1620991510000|2021-05-14 11:25:10|18706.26|18706.26|18706.26|18706.26|18706.26|18706.26|18706.26|18706.26|0
1620991520000|2021-05-14 11:25:20|18706.48|18706.48|18706.68|18706.68|18706.68|18706.68|18706.48|18706.48|0
1620991530000|2021-05-14 11:25:30|18706.13|18706.13|18706.13|18706.13|18706.13|18706.13|18706.13|18706.13|0
1620991540000|2021-05-14 11:25:40|18705.93|18705.93|18705.49|18705.49|18705.93|18705.93|18705.49|18705.49|0
1620991550000|2021-05-14 11:25:50|18704.94|18704.94|18705.49|18705.49|18705.49|18705.49|18704.94|18704.94|0
1620991560000|2021-05-14 11:26:00|18706.29|18706.29|18708.93|18708.93|18709.2|18709.2|18706.29|18706.29|0
1620991570000|2021-05-14 11:26:10|18709.73|18709.73|18708.93|18708.93|18709.73|18709.73|18708.93|18708.93|0
1620991580000|2021-05-14 11:26:20|18707.83|18707.83|18706.8|18706.8|18707.83|18707.83|18706.8|18706.8|0
1620991590000|2021-05-14 11:26:30|18705.7|18705.7|18705.15|18705.15|18705.7|18705.7|18705.15|18705.15|0
1620991600000|2021-05-14 11:26:40|18706.57|18706.57|18707.98|18707.98|18707.98|18707.98|18706.57|18706.57|0
1620991610000|2021-05-14 11:26:50|18707.17|18707.17|18707.58|18707.58|18707.58|18707.58|18707.17|18707.17|0
1620991660000|2021-05-14 11:27:40|18708.48|18708.48|18712.53|18712.53|18712.53|18712.53|18706.87|18706.87|0
1620991670000|2021-05-14 11:27:50|18717.51|18717.51|18718.26|18718.26|18718.26|18718.26|18717.51|18717.51|0
1620991690000|2021-05-14 11:28:10|18717.36|18717.36|18717.36|18717.36|18717.36|18717.36|18717.36|18717.36|0
1620991700000|2021-05-14 11:28:20|18714.94|18714.94|18714.94|18714.94|18714.94|18714.94|18714.94|18714.94|0
1620991720000|2021-05-14 11:28:40|18714.34|18714.34|18715.75|18715.75|18715.75|18715.75|18714.34|18714.34|0
1620991730000|2021-05-14 11:28:50|18714.14|18714.14|18714.14|18714.14|18714.14|18714.14|18714.14|18714.14|0
1620991740000|2021-05-14 11:29:00|18713.04|18713.04|18713.04|18713.04|18713.04|18713.04|18713.04|18713.04|0
1620991750000|2021-05-14 11:29:10|18712.49|18712.49|18711.39|18711.39|18712.49|18712.49|18711.39|18711.39|0
1620991760000|2021-05-14 11:29:20|18710.84|18710.84|18709.45|18709.45|18710.84|18710.84|18709.45|18709.45|0
1620991770000|2021-05-14 11:29:30|18708.9|18708.9|18708.3|18708.3|18710.55|18710.55|18708.3|18708.3|0
1620991780000|2021-05-14 11:29:40|18708.1|18708.1|18707.55|18707.55|18708.1|18708.1|18707.55|18707.55|0
1620991790000|2021-05-14 11:29:50|18708.96|18708.96|18709.51|18709.51|18709.51|18709.51|18708.96|18708.96|0
1620991800000|2021-05-14 11:30:00|18706.68|18706.68|18707.23|18707.23|18707.23|18707.23|18706.68|18706.68|0
1620991810000|2021-05-14 11:30:10|18706.13|18706.13|18707.23|18707.23|18707.23|18707.23|18706.13|18706.13|0
1620991820000|2021-05-14 11:30:20|18708.84|18708.84|18709.39|18709.39|18709.39|18709.39|18708.84|18708.84|0
1620991830000|2021-05-14 11:30:30|18706.56|18706.56|18706.56|18706.56|18706.56|18706.56|18706.56|18706.56|0
1620991850000|2021-05-14 11:30:50|18705.9|18705.9|18705.9|18705.9|18705.9|18705.9|18705.9|18705.9|0
1620991860000|2021-05-14 11:31:00|18707.32|18707.32|18708.42|18708.42|18708.42|18708.42|18707.32|18707.32|0
1620991870000|2021-05-14 11:31:10|18708.97|18708.97|18708.97|18708.97|18708.97|18708.97|18708.97|18708.97|0
1620991890000|2021-05-14 11:31:30|18709.48|18709.48|18710.36|18710.36|18710.36|18710.36|18709.48|18709.48|0
1620991920000|2021-05-14 11:32:00|18704.59|18704.59|18705.49|18705.49|18705.49|18705.49|18704.59|18704.59|0
1620991930000|2021-05-14 11:32:10|18704.59|18704.59|18704.59|18704.59|18704.59|18704.59|18704.59|18704.59|0
1620991940000|2021-05-14 11:32:20|18704.1|18704.1|18704.1|18704.1|18704.1|18704.1|18704.1|18704.1|0
1620991950000|2021-05-14 11:32:30|18703.2|18703.2|18700.78|18700.78|18703.2|18703.2|18700.78|18700.78|0
1620991960000|2021-05-14 11:32:40|18700.29|18700.29|18702.1|18702.1|18702.9|18702.9|18700.29|18700.29|0
1620991970000|2021-05-14 11:32:50|18703.25|18703.25|18702.44|18702.44|18703.25|18703.25|18702.44|18702.44|0
1620991980000|2021-05-14 11:33:00|18702.66|18702.66|18703.15|18703.15|18703.15|18703.15|18702.66|18702.66|0
1620992010000|2021-05-14 11:33:30|18703.96|18703.96|18704.76|18704.76|18704.76|18704.76|18703.96|18703.96|0
1620992030000|2021-05-14 11:33:50|18705.25|18705.25|18705.25|18705.25|18705.25|18705.25|18705.25|18705.25|0
1620992060000|2021-05-14 11:34:20|18704.76|18704.76|18704.76|18704.76|18704.76|18704.76|18704.76|18704.76|0
1620992080000|2021-05-14 11:34:40|18706.57|18706.57|18706.86|18706.86|18706.86|18706.86|18706.57|18706.57|0
1620992090000|2021-05-14 11:34:50|18707.96|18707.96|18709.42|18709.42|18709.42|18709.42|18707.71|18707.71|0
1620992100000|2021-05-14 11:35:00|18708.61|18708.61|18709.12|18709.12|18709.12|18709.12|18708.61|18708.61|0
1620992120000|2021-05-14 11:35:20|18709.63|18709.63|18709.63|18709.63|18709.63|18709.63|18709.63|18709.63|0
1620992190000|2021-05-14 11:36:30|18709.67|18709.67|18708.87|18708.87|18709.67|18709.67|18708.87|18708.87|0
1620992200000|2021-05-14 11:36:40|18708.35|18708.35|18708.57|18708.57|18708.57|18708.57|18708.35|18708.35|0
1620992280000|2021-05-14 11:38:00|18709.99|18709.99|18709.99|18709.99|18709.99|18709.99|18709.99|18709.99|0
1620992310000|2021-05-14 11:38:30|18709.79|18709.79|18709.79|18709.79|18709.79|18709.79|18709.79|18709.79|0
1620992320000|2021-05-14 11:38:40|18709.99|18709.99|18711.78|18711.78|18711.78|18711.78|18709.99|18709.99|0
1620992330000|2021-05-14 11:38:50|18712.68|18712.68|18712.68|18712.68|18712.68|18712.68|18712.68|18712.68|0
1620992340000|2021-05-14 11:39:00|18711.88|18711.88|18715|18715|18715|18715|18711.88|18711.88|0
1620992350000|2021-05-14 11:39:10|18715.8|18715.8|18716.29|18716.29|18716.29|18716.29|18715.8|18715.8|0
1620992370000|2021-05-14 11:39:30|18715.8|18715.8|18715.31|18715.31|18715.8|18715.8|18715.31|18715.31|0
1620992400000|2021-05-14 11:40:00|18714.91|18714.91|18713.06|18713.06|18714.91|18714.91|18713.06|18713.06|0
1620992410000|2021-05-14 11:40:10|18710.64|18710.64|18712.06|18712.06|18712.06|18712.06|18710.64|18710.64|0
1620992420000|2021-05-14 11:40:20|18713.47|18713.47|18713.47|18713.47|18713.47|18713.47|18713.47|18713.47|0
1620992440000|2021-05-14 11:40:40|18712.32|18712.32|18712.32|18712.32|18712.32|18712.32|18712.32|18712.32|0
1620992450000|2021-05-14 11:40:50|18711.83|18711.83|18711.83|18711.83|18711.83|18711.83|18711.83|18711.83|0
1620992470000|2021-05-14 11:41:10|18711.42|18711.42|18711.42|18711.42|18711.42|18711.42|18711.42|18711.42|0
1620992480000|2021-05-14 11:41:20|18710.98|18710.98|18710.98|18710.98|18710.98|18710.98|18710.98|18710.98|0
1620992510000|2021-05-14 11:41:50|18711.53|18711.53|18711.33|18711.33|18711.53|18711.53|18711.33|18711.33|0
1620992530000|2021-05-14 11:42:10|18711.53|18711.53|18711.53|18711.53|18711.53|18711.53|18711.53|18711.53|0
1620992550000|2021-05-14 11:42:30|18713.95|18713.95|18713.75|18713.75|18713.95|18713.95|18713.75|18713.75|0
1620992570000|2021-05-14 11:42:50|18714.73|18714.73|18714.73|18714.73|18714.73|18714.73|18714.73|18714.73|0
1620992590000|2021-05-14 11:43:10|18715.53|18715.53|18716.64|18716.64|18716.64|18716.64|18715.53|18715.53|0
1620992600000|2021-05-14 11:43:20|18716.84|18716.84|18717.33|18717.33|18717.33|18717.33|18716.84|18716.84|0
1620992610000|2021-05-14 11:43:30|18717.84|18717.84|18717.24|18717.24|18717.84|18717.84|18717.24|18717.24|0
1620992640000|2021-05-14 11:44:00|18717.73|18717.73|18720.55|18720.55|18720.55|18720.55|18717.73|18717.73|0
1620992650000|2021-05-14 11:44:10|18721.36|18721.36|18722.17|18722.17|18722.17|18722.17|18721.36|18721.36|0
1620992660000|2021-05-14 11:44:20|18722.66|18722.66|18722.66|18722.66|18722.66|18722.66|18722.66|18722.66|0
1620992670000|2021-05-14 11:44:30|18724.07|18724.07|18727.85|18727.85|18727.85|18727.85|18724.07|18724.07|0
1620992710000|2021-05-14 11:45:10|18727.05|18727.05|18727.05|18727.05|18727.05|18727.05|18727.05|18727.05|0
1620992720000|2021-05-14 11:45:20|18725.04|18725.04|18725.04|18725.04|18725.04|18725.04|18725.04|18725.04|0
1620992750000|2021-05-14 11:45:50|18726.46|18726.46|18726.46|18726.46|18726.46|18726.46|18726.46|18726.46|0
1620992760000|2021-05-14 11:46:00|18725.04|18725.04|18724.55|18724.55|18725.04|18725.04|18724.55|18724.55|0
1620992780000|2021-05-14 11:46:20|18720.11|18720.11|18719.21|18719.21|18720.11|18720.11|18719.21|18719.21|0
1620992790000|2021-05-14 11:46:30|18719.7|18719.7|18719.7|18719.7|18719.7|18719.7|18719.7|18719.7|0
1620992800000|2021-05-14 11:46:40|18719.18|18719.18|18721.11|18721.11|18721.11|18721.11|18718.67|18718.67|0
1620992810000|2021-05-14 11:46:50|18722.13|18722.13|18723.04|18723.04|18723.04|18723.04|18721.62|18721.62|0
1620992820000|2021-05-14 11:47:00|18722.63|18722.63|18721.02|18721.02|18722.63|18722.63|18720.21|18720.21|0
1620992830000|2021-05-14 11:47:10|18720.51|18720.51|18720|18720|18720.51|18720.51|18720|18720|0
1620992860000|2021-05-14 11:47:40|18718.59|18718.59|18718.59|18718.59|18718.59|18718.59|18718.59|18718.59|0
1620992880000|2021-05-14 11:48:00|18717.17|18717.17|18716.68|18716.68|18717.17|18717.17|18716.68|18716.68|0
1620992920000|2021-05-14 11:48:40|18717.58|18717.58|18717.58|18717.58|18717.58|18717.58|18717.58|18717.58|0
1620992930000|2021-05-14 11:48:50|18716.92|18716.92|18716.92|18716.92|18716.92|18716.92|18716.92|18716.92|0
1620992940000|2021-05-14 11:49:00|18715.51|18715.51|18715.88|18715.88|18715.88|18715.88|18714.47|18714.47|0
1620992950000|2021-05-14 11:49:10|18715.08|18715.08|18712.12|18712.12|18715.08|18715.08|18712.12|18712.12|0
1620992990000|2021-05-14 11:49:50|18710.47|18710.47|18707.25|18707.25|18710.47|18710.47|18707.25|18707.25|0
1620993010000|2021-05-14 11:50:10|18707.8|18707.8|18706.69|18706.69|18707.8|18707.8|18706.69|18706.69|0
1620993020000|2021-05-14 11:50:20|18706.49|18706.49|18706.49|18706.49|18706.49|18706.49|18706.49|18706.49|0
1620993070000|2021-05-14 11:51:10|18705.98|18705.98|18705.98|18705.98|18705.98|18705.98|18705.98|18705.98|0
1620993090000|2021-05-14 11:51:30|18704.56|18704.56|18704.05|18704.05|18704.56|18704.56|18704.05|18704.05|0
1620993100000|2021-05-14 11:51:40|18703.54|18703.54|18702.08|18702.08|18703.54|18703.54|18702.08|18702.08|0
1620993140000|2021-05-14 11:52:20|18701.28|18701.28|18701.68|18701.68|18701.68|18701.68|18701.28|18701.28|0
1620993150000|2021-05-14 11:52:30|18701.17|18701.17|18701.17|18701.17|18701.17|18701.17|18701.17|18701.17|0
1620993170000|2021-05-14 11:52:50|18700.68|18700.68|18699.27|18699.27|18700.68|18700.68|18699.27|18699.27|0
1620993210000|2021-05-14 11:53:30|18700.07|18700.07|18700.07|18700.07|18700.07|18700.07|18700.07|18700.07|0
1620993230000|2021-05-14 11:53:50|18700.62|18700.62|18700.62|18700.62|18700.62|18700.62|18700.62|18700.62|0
1620993260000|2021-05-14 11:54:20|18697.8|18697.8|18699.21|18699.21|18699.21|18699.21|18697.8|18697.8|0
1620993300000|2021-05-14 11:55:00|18700.31|18700.31|18699.82|18699.82|18700.31|18700.31|18699.82|18699.82|0
1620993310000|2021-05-14 11:55:10|18699.27|18699.27|18701.07|18701.07|18701.07|18701.07|18699.27|18699.27|0
1620993320000|2021-05-14 11:55:20|18699.24|18699.24|18697.03|18697.03|18699.24|18699.24|18697.03|18697.03|0
1620993390000|2021-05-14 11:56:30|18695.88|18695.88|18695.88|18695.88|18695.88|18695.88|18695.88|18695.88|0
1620993410000|2021-05-14 11:56:50|18695.48|18695.48|18695.99|18695.99|18695.99|18695.99|18695.48|18695.48|0
1620993420000|2021-05-14 11:57:00|18697.01|18697.01|18699.39|18699.39|18699.39|18699.39|18697.01|18697.01|0
1620993450000|2021-05-14 11:57:30|18698.59|18698.59|18698.59|18698.59|18698.59|18698.59|18698.59|18698.59|0
1620993460000|2021-05-14 11:57:40|18697.55|18697.55|18693.31|18693.31|18697.55|18697.55|18693.31|18693.31|0
1620993480000|2021-05-14 11:58:00|18693.8|18693.8|18693.8|18693.8|18693.8|18693.8|18693.8|18693.8|0
1620993490000|2021-05-14 11:58:10|18692.38|18692.38|18692.38|18692.38|18692.38|18692.38|18692.38|18692.38|0
1620993550000|2021-05-14 11:59:10|18691.83|18691.83|18690.81|18690.81|18691.83|18691.83|18690.81|18690.81|0
1620993570000|2021-05-14 11:59:30|18691.79|18691.79|18691.79|18691.79|18691.79|18691.79|18691.79|18691.79|0
1620993580000|2021-05-14 11:59:40|18689.37|18689.37|18689.37|18689.37|18689.37|18689.37|18689.37|18689.37|0
1620993590000|2021-05-14 11:59:50|18691.79|18691.79|18690.18|18690.18|18691.79|18691.79|18690.18|18690.18|0
1620993610000|2021-05-14 12:00:10|18689.69|18689.69|18689.69|18689.69|18689.69|18689.69|18689.69|18689.69|0
1620993620000|2021-05-14 12:00:20|18688.54|18688.54|18684.93|18684.93|18688.54|18688.54|18684.93|18684.93|0
1620993630000|2021-05-14 12:00:30|18682.51|18682.51|18682.91|18682.91|18682.91|18682.91|18682.1|18682.1|0
1620993680000|2021-05-14 12:01:20|18683.72|18683.72|18683.72|18683.72|18683.72|18683.72|18683.72|18683.72|0
1620993740000|2021-05-14 12:02:20|18685.13|18685.13|18683.11|18683.11|18685.13|18685.13|18682.3|18682.3|0
1620993790000|2021-05-14 12:03:10|18683.55|18683.55|18683.55|18683.55|18683.55|18683.55|18683.55|18683.55|0
1620993860000|2021-05-14 12:04:20|18683|18683|18683|18683|18683|18683|18683|18683|0
1620993870000|2021-05-14 12:04:30|18682.19|18682.19|18680.6|18680.6|18682.74|18682.74|18680.6|18680.6|0
1620993880000|2021-05-14 12:04:40|18681.15|18681.15|18681.15|18681.15|18681.15|18681.15|18681.15|18681.15|0
1620993890000|2021-05-14 12:04:50|18680.25|18680.25|18680.25|18680.25|18680.25|18680.25|18680.25|18680.25|0
1620993900000|2021-05-14 12:05:00|18680.76|18680.76|18680.76|18680.76|18680.76|18680.76|18680.76|18680.76|0
1620993940000|2021-05-14 12:05:40|18680.25|18680.25|18680.25|18680.25|18680.25|18680.25|18680.25|18680.25|0
1620993960000|2021-05-14 12:06:00|18680.8|18680.8|18680.8|18680.8|18680.8|18680.8|18680.8|18680.8|0
1620994000000|2021-05-14 12:06:40|18681.61|18681.61|18682.51|18682.51|18682.51|18682.51|18681.61|18681.61|0
1620994040000|2021-05-14 12:07:20|18681.96|18681.96|18681.96|18681.96|18681.96|18681.96|18681.96|18681.96|0
1620994060000|2021-05-14 12:07:40|18682.16|18682.16|18682.16|18682.16|18682.16|18682.16|18682.16|18682.16|0
1620994070000|2021-05-14 12:07:50|18680.75|18680.75|18675.56|18675.56|18680.75|18680.75|18675.56|18675.56|0
1620994080000|2021-05-14 12:08:00|18675.07|18675.07|18675.07|18675.07|18675.07|18675.07|18675.07|18675.07|0
1620994120000|2021-05-14 12:08:40|18674.58|18674.58|18674.58|18674.58|18674.58|18674.58|18674.58|18674.58|0
1620994130000|2021-05-14 12:08:50|18675.73|18675.73|18675.24|18675.24|18675.73|18675.73|18675.24|18675.24|0
1620994200000|2021-05-14 12:10:00|18676.89|18676.89|18676.89|18676.89|18676.89|18676.89|18676.89|18676.89|0
1620994220000|2021-05-14 12:10:20|18676.34|18676.34|18676.34|18676.34|18676.34|18676.34|18676.34|18676.34|0
1620994240000|2021-05-14 12:10:40|18675.79|18675.79|18675.79|18675.79|18675.79|18675.79|18675.79|18675.79|0
1620994250000|2021-05-14 12:10:50|18676.59|18676.59|18675.18|18675.18|18676.59|18676.59|18675.18|18675.18|0
1620994280000|2021-05-14 12:11:20|18674.63|18674.63|18674.63|18674.63|18674.63|18674.63|18674.63|18674.63|0
1620994290000|2021-05-14 12:11:30|18674.08|18674.08|18674.08|18674.08|18674.08|18674.08|18674.08|18674.08|0
1620994340000|2021-05-14 12:12:20|18672.12|18672.12|18672.12|18672.12|18672.12|18672.12|18672.12|18672.12|0
1620994370000|2021-05-14 12:12:50|18671.57|18671.57|18671.02|18671.02|18671.57|18671.57|18671.02|18671.02|0
1620994380000|2021-05-14 12:13:00|18670.21|18670.21|18669.4|18669.4|18670.21|18670.21|18669.4|18669.4|0
1620994390000|2021-05-14 12:13:10|18669|18669|18669|18669|18669|18669|18669|18669|0
1620994400000|2021-05-14 12:13:20|18670.1|18670.1|18670.65|18670.65|18670.65|18670.65|18670.1|18670.1|0
1620994430000|2021-05-14 12:13:50|18671.63|18671.63|18671.63|18671.63|18671.63|18671.63|18671.63|18671.63|0
1620994470000|2021-05-14 12:14:30|18672.14|18672.14|18672.14|18672.14|18672.14|18672.14|18672.14|18672.14|0
1620994480000|2021-05-14 12:14:40|18675.58|18675.58|18682.17|18682.17|18682.17|18682.17|18675.58|18675.58|0
1620994490000|2021-05-14 12:14:50|18684.81|18684.81|18688.01|18688.01|18688.01|18688.01|18684.81|18684.81|0
1620994500000|2021-05-14 12:15:00|18687.2|18687.2|18686.4|18686.4|18687.2|18687.2|18686.4|18686.4|0
1620994510000|2021-05-14 12:15:10|18685.89|18685.89|18685.59|18685.59|18686.69|18686.69|18685.59|18685.59|0
1620994520000|2021-05-14 12:15:20|18684.78|18684.78|18687.59|18687.59|18687.59|18687.59|18683.98|18683.98|0
1620994530000|2021-05-14 12:15:30|18686.69|18686.69|18684.7|18684.7|18686.69|18686.69|18683.82|18683.82|0
1620994540000|2021-05-14 12:15:40|18686.24|18686.24|18686.24|18686.24|18686.24|18686.24|18686.24|18686.24|0
1620994580000|2021-05-14 12:16:20|18683.83|18683.83|18683.83|18683.83|18683.83|18683.83|18683.83|18683.83|0
1620994600000|2021-05-14 12:16:40|18684.63|18684.63|18685.4|18685.4|18685.4|18685.4|18684.63|18684.63|0
1620994610000|2021-05-14 12:16:50|18684.3|18684.3|18684.3|18684.3|18684.3|18684.3|18684.3|18684.3|0
1620994620000|2021-05-14 12:17:00|18684.85|18684.85|18684.85|18684.85|18684.85|18684.85|18684.85|18684.85|0
1620994640000|2021-05-14 12:17:20|18684.05|18684.05|18683.53|18683.53|18684.05|18684.05|18683.53|18683.53|0
1620994660000|2021-05-14 12:17:40|18681.92|18681.92|18681.92|18681.92|18681.92|18681.92|18681.92|18681.92|0
1620994670000|2021-05-14 12:17:50|18681.41|18681.41|18681.41|18681.41|18681.41|18681.41|18681.41|18681.41|0
1620994710000|2021-05-14 12:18:30|18681.96|18681.96|18683.11|18683.11|18683.11|18683.11|18681.96|18681.96|0
1620994730000|2021-05-14 12:18:50|18682.56|18682.56|18681.57|18681.57|18682.56|18682.56|18681.57|18681.57|0
1620994740000|2021-05-14 12:19:00|18681.02|18681.02|18681.02|18681.02|18681.02|18681.02|18681.02|18681.02|0
1620994750000|2021-05-14 12:19:10|18680.47|18680.47|18680.47|18680.47|18680.47|18680.47|18680.47|18680.47|0
1620994760000|2021-05-14 12:19:20|18683.5|18683.5|18684.91|18684.91|18684.91|18684.91|18683.5|18683.5|0
1620994770000|2021-05-14 12:19:30|18684.36|18684.36|18684.36|18684.36|18684.36|18684.36|18684.36|18684.36|0
1620994780000|2021-05-14 12:19:40|18684.91|18684.91|18684.91|18684.91|18684.91|18684.91|18684.91|18684.91|0
1620994790000|2021-05-14 12:19:50|18685.46|18685.46|18685.46|18685.46|18685.46|18685.46|18685.46|18685.46|0
1620994800000|2021-05-14 12:20:00|18684.91|18684.91|18684.36|18684.36|18684.91|18684.91|18684.36|18684.36|0
1620994820000|2021-05-14 12:20:20|18684.85|18684.85|18686.2|18686.2|18686.2|18686.2|18684.79|18684.79|0
1620994830000|2021-05-14 12:20:30|18686.75|18686.75|18688.73|18688.73|18688.73|18688.73|18686.75|18686.75|0
1620994840000|2021-05-14 12:20:40|18689.28|18689.28|18691.7|18691.7|18691.7|18691.7|18689.28|18689.28|0
1620994850000|2021-05-14 12:20:50|18691.21|18691.21|18691.21|18691.21|18691.21|18691.21|18691.21|18691.21|0
1620994890000|2021-05-14 12:21:30|18692.11|18692.11|18692.11|18692.11|18692.11|18692.11|18692.11|18692.11|0
1620994900000|2021-05-14 12:21:40|18693.21|18693.21|18694.63|18694.63|18694.63|18694.63|18693.21|18693.21|0
1620994970000|2021-05-14 12:22:50|18693.02|18693.02|18693.02|18693.02|18693.02|18693.02|18693.02|18693.02|0
1620994980000|2021-05-14 12:23:00|18692.47|18692.47|18692.47|18692.47|18692.47|18692.47|18692.47|18692.47|0
1620994990000|2021-05-14 12:23:10|18691.66|18691.66|18691.66|18691.66|18691.66|18691.66|18691.66|18691.66|0
1620995070000|2021-05-14 12:24:30|18690.85|18690.85|18690.85|18690.85|18690.85|18690.85|18690.85|18690.85|0
1620995090000|2021-05-14 12:24:50|18698.99|18698.99|18698.38|18698.38|18701.21|18701.21|18698.38|18698.38|0
1620995140000|2021-05-14 12:25:40|18698.87|18698.87|18698.87|18698.87|18698.87|18698.87|18698.87|18698.87|0
1620995160000|2021-05-14 12:26:00|18697.26|18697.26|18698.06|18698.06|18698.06|18698.06|18697.26|18697.26|0
1620995180000|2021-05-14 12:26:20|18697.26|18697.26|18697.26|18697.26|18697.26|18697.26|18697.26|18697.26|0
1620995200000|2021-05-14 12:26:40|18696.71|18696.71|18696.3|18696.3|18696.71|18696.71|18696.3|18696.3|0
1620995210000|2021-05-14 12:26:50|18691.79|18691.79|18690.64|18690.64|18691.79|18691.79|18690.64|18690.64|0
1620995260000|2021-05-14 12:27:40|18689.83|18689.83|18689.03|18689.03|18689.83|18689.83|18689.03|18689.03|0
1620995270000|2021-05-14 12:27:50|18687.42|18687.42|18685.29|18685.29|18687.42|18687.42|18685.29|18685.29|0
1620995280000|2021-05-14 12:28:00|18683.82|18683.82|18683.02|18683.02|18683.82|18683.82|18682.21|18682.21|0
1620995290000|2021-05-14 12:28:10|18683.68|18683.68|18685.29|18685.29|18685.29|18685.29|18683.68|18683.68|0
1620995330000|2021-05-14 12:28:50|18686.1|18686.1|18686.1|18686.1|18686.1|18686.1|18686.1|18686.1|0
1620995340000|2021-05-14 12:29:00|18681.86|18681.86|18680.05|18680.05|18681.86|18681.86|18680.05|18680.05|0
1620995350000|2021-05-14 12:29:10|18680.6|18680.6|18680.6|18680.6|18680.6|18680.6|18680.6|18680.6|0
1620995360000|2021-05-14 12:29:20|18679.13|18679.13|18679.13|18679.13|18679.13|18679.13|18679.13|18679.13|0
1620995370000|2021-05-14 12:29:30|18678.03|18678.03|18676.49|18676.49|18678.03|18678.03|18676.49|18676.49|0
1620995380000|2021-05-14 12:29:40|18676.29|18676.29|18678.34|18678.34|18678.34|18678.34|18676.29|18676.29|0
1620995390000|2021-05-14 12:29:50|18678.89|18678.89|18681.21|18681.21|18681.21|18681.21|18678.89|18678.89|0
1620995410000|2021-05-14 12:30:10|18680.31|18680.31|18680.31|18680.31|18680.31|18680.31|18680.31|18680.31|0
1620995420000|2021-05-14 12:30:20|18679.7|18679.7|18676.99|18676.99|18679.7|18679.7|18676.99|18676.99|0
1620995430000|2021-05-14 12:30:30|18676.5|18676.5|18676.5|18676.5|18676.5|18676.5|18676.5|18676.5|0
1620995450000|2021-05-14 12:30:50|18675.08|18675.08|18675.08|18675.08|18675.08|18675.08|18675.08|18675.08|0
1620995460000|2021-05-14 12:31:00|18673.47|18673.47|18671.86|18671.86|18673.47|18673.47|18671.86|18671.86|0
1620995470000|2021-05-14 12:31:10|18670.21|18670.21|18668.17|18668.17|18670.21|18670.21|18667.37|18667.37|0
1620995480000|2021-05-14 12:31:20|18668.98|18668.98|18668.98|18668.98|18668.98|18668.98|18668.98|18668.98|0
1620995490000|2021-05-14 12:31:30|18669.59|18669.59|18669.59|18669.59|18669.59|18669.59|18669.59|18669.59|0
1620995500000|2021-05-14 12:31:40|18668.78|18668.78|18664.49|18664.49|18668.78|18668.78|18664.49|18664.49|0
1620995510000|2021-05-14 12:31:50|18663.97|18663.97|18661.97|18661.97|18663.97|18663.97|18661.97|18661.97|0
1620995520000|2021-05-14 12:32:00|18662.46|18662.46|18660.85|18660.85|18662.46|18662.46|18660.85|18660.85|0
1620995530000|2021-05-14 12:32:10|18661.36|18661.36|18661.36|18661.36|18661.36|18661.36|18661.36|18661.36|0
1620995540000|2021-05-14 12:32:20|18662.97|18662.97|18662.97|18662.97|18662.97|18662.97|18662.97|18662.97|0
1620995550000|2021-05-14 12:32:30|18661.32|18661.32|18661.32|18661.32|18661.32|18661.32|18661.32|18661.32|0
1620995560000|2021-05-14 12:32:40|18662.42|18662.42|18661.91|18661.91|18662.42|18662.42|18661.91|18661.91|0
1620995570000|2021-05-14 12:32:50|18661.1|18661.1|18661.59|18661.59|18661.59|18661.59|18661.1|18661.1|0
1620995700000|2021-05-14 12:35:00|18661.1|18661.1|18661.1|18661.1|18661.1|18661.1|18661.1|18661.1|0
1620995710000|2021-05-14 12:35:10|18658.27|18658.27|18658.27|18658.27|18658.27|18658.27|18658.27|18658.27|0
1620995720000|2021-05-14 12:35:20|18657.47|18657.47|18655.86|18655.86|18657.47|18657.47|18655.86|18655.86|0
1620995730000|2021-05-14 12:35:30|18656.66|18656.66|18656.66|18656.66|18656.66|18656.66|18656.66|18656.66|0
1620995740000|2021-05-14 12:35:40|18655.13|18655.13|18656.23|18656.23|18656.23|18656.23|18655.13|18655.13|0
1620995750000|2021-05-14 12:35:50|18654|18654|18648.07|18648.07|18654|18654|18648.07|18648.07|0
1620995760000|2021-05-14 12:36:00|18646.92|18646.92|18650.82|18650.82|18650.82|18650.82|18645.77|18645.77|0
1620995770000|2021-05-14 12:36:10|18649.41|18649.41|18651.72|18651.72|18652.24|18652.24|18649.41|18649.41|0
1620995780000|2021-05-14 12:36:20|18652.13|18652.13|18652.13|18652.13|18652.13|18652.13|18652.13|18652.13|0
1620995790000|2021-05-14 12:36:30|18653.54|18653.54|18653.54|18653.54|18653.54|18653.54|18653.54|18653.54|0
1620995810000|2021-05-14 12:36:50|18651.13|18651.13|18651.13|18651.13|18651.13|18651.13|18651.13|18651.13|0
1620995830000|2021-05-14 12:37:10|18649.48|18649.48|18648.99|18648.99|18649.48|18649.48|18648.99|18648.99|0
1620995900000|2021-05-14 12:38:20|18649.5|18649.5|18653.97|18653.97|18653.97|18653.97|18649.5|18649.5|0
1620995910000|2021-05-14 12:38:30|18654.78|18654.78|18653.36|18653.36|18654.78|18654.78|18653.36|18653.36|0
1620995950000|2021-05-14 12:39:10|18653.91|18653.91|18653.91|18653.91|18653.91|18653.91|18653.91|18653.91|0
1620996030000|2021-05-14 12:40:30|18653.36|18653.36|18653.36|18653.36|18653.36|18653.36|18653.36|18653.36|0
1620996050000|2021-05-14 12:40:50|18655.29|18655.29|18656.33|18656.33|18656.33|18656.33|18655.29|18655.29|0
1620996060000|2021-05-14 12:41:00|18656.82|18656.82|18657.33|18657.33|18657.33|18657.33|18656.82|18656.82|0
1620996070000|2021-05-14 12:41:10|18658.14|18658.14|18658.52|18658.52|18658.52|18658.52|18657.33|18657.33|0
1620996100000|2021-05-14 12:41:40|18659.07|18659.07|18659.07|18659.07|18659.07|18659.07|18659.07|18659.07|0
1620996170000|2021-05-14 12:42:50|18660.49|18660.49|18660.49|18660.49|18660.49|18660.49|18660.49|18660.49|0
1620996180000|2021-05-14 12:43:00|18659.34|18659.34|18659.34|18659.34|18659.34|18659.34|18659.34|18659.34|0
1620996200000|2021-05-14 12:43:20|18660.32|18660.32|18673.32|18673.32|18673.32|18673.32|18660.32|18660.32|0
1620996210000|2021-05-14 12:43:30|18672.81|18672.81|18672.32|18672.32|18672.81|18672.81|18672.32|18672.32|0
1620996230000|2021-05-14 12:43:50|18671.8|18671.8|18671.8|18671.8|18671.8|18671.8|18671.8|18671.8|0
1620996250000|2021-05-14 12:44:10|18673.51|18673.51|18673.51|18673.51|18673.51|18673.51|18673.51|18673.51|0
1620996290000|2021-05-14 12:44:50|18674|18674|18674|18674|18674|18674|18674|18674|0
1620996300000|2021-05-14 12:45:00|18674.49|18674.49|18674.49|18674.49|18674.49|18674.49|18674.49|18674.49|0
1620996310000|2021-05-14 12:45:10|18675|18675|18675|18675|18675|18675|18675|18675|0
1620996320000|2021-05-14 12:45:20|18675.66|18675.66|18675.66|18675.66|18675.66|18675.66|18675.66|18675.66|0
1620996330000|2021-05-14 12:45:30|18674.25|18674.25|18674.25|18674.25|18674.25|18674.25|18674.25|18674.25|0
1620996420000|2021-05-14 12:47:00|18671.54|18671.54|18666.93|18666.93|18671.54|18671.54|18666.93|18666.93|0
1620996430000|2021-05-14 12:47:10|18666.12|18666.12|18666.72|18666.72|18666.72|18666.72|18665.71|18665.71|0
1620996440000|2021-05-14 12:47:20|18665.74|18665.74|18665.74|18665.74|18665.74|18665.74|18665.74|18665.74|0
1620996490000|2021-05-14 12:48:10|18665.23|18665.23|18664.72|18664.72|18665.23|18665.23|18664.72|18664.72|0
1620996500000|2021-05-14 12:48:20|18664.21|18664.21|18662.76|18662.76|18664.21|18664.21|18662.76|18662.76|0
1620996520000|2021-05-14 12:48:40|18662.21|18662.21|18662.76|18662.76|18662.76|18662.76|18662.21|18662.21|0
1620996530000|2021-05-14 12:48:50|18660.45|18660.45|18660.45|18660.45|18660.45|18660.45|18660.45|18660.45|0
1620996540000|2021-05-14 12:49:00|18659.04|18659.04|18659.04|18659.04|18659.04|18659.04|18659.04|18659.04|0
1620996550000|2021-05-14 12:49:10|18658.49|18658.49|18658.49|18658.49|18658.49|18658.49|18658.49|18658.49|0
1620996590000|2021-05-14 12:49:50|18657.88|18657.88|18657.08|18657.08|18657.88|18657.88|18657.08|18657.08|0
1620996600000|2021-05-14 12:50:00|18656.59|18656.59|18653.88|18653.88|18656.59|18656.59|18653.88|18653.88|0
1620996630000|2021-05-14 12:50:30|18652.85|18652.85|18652.85|18652.85|18652.85|18652.85|18652.85|18652.85|0
1620996650000|2021-05-14 12:50:50|18652.45|18652.45|18652.45|18652.45|18652.45|18652.45|18652.45|18652.45|0
1620996670000|2021-05-14 12:51:10|18653|18653|18653|18653|18653|18653|18653|18653|0
1620996680000|2021-05-14 12:51:20|18652.56|18652.56|18652.56|18652.56|18652.56|18652.56|18652.56|18652.56|0
1620996690000|2021-05-14 12:51:30|18651.75|18651.75|18651.75|18651.75|18651.75|18651.75|18651.75|18651.75|0
1620996700000|2021-05-14 12:51:40|18650.6|18650.6|18651.5|18651.5|18651.5|18651.5|18650.6|18650.6|0
1620996710000|2021-05-14 12:51:50|18650.7|18650.7|18649.38|18649.38|18650.79|18650.79|18649.38|18649.38|0
1620996720000|2021-05-14 12:52:00|18648.89|18648.89|18648.89|18648.89|18648.89|18648.89|18648.89|18648.89|0
1620996750000|2021-05-14 12:52:30|18650.3|18650.3|18651.72|18651.72|18651.72|18651.72|18650.3|18650.3|0
1620996760000|2021-05-14 12:52:40|18653.52|18653.52|18653.73|18653.73|18653.73|18653.73|18653.52|18653.52|0
1620996770000|2021-05-14 12:52:50|18654.24|18654.24|18654.24|18654.24|18654.24|18654.24|18654.24|18654.24|0
1620996780000|2021-05-14 12:53:00|18653.69|18653.69|18653.69|18653.69|18653.69|18653.69|18653.69|18653.69|0
1620996790000|2021-05-14 12:53:10|18654.71|18654.71|18654.71|18654.71|18654.71|18654.71|18654.31|18654.31|0
1620996800000|2021-05-14 12:53:20|18652.91|18652.91|18652.91|18652.91|18652.91|18652.91|18652.91|18652.91|0
1620996810000|2021-05-14 12:53:30|18653.93|18653.93|18654.28|18654.28|18654.28|18654.28|18653.73|18653.73|0
1620996840000|2021-05-14 12:54:00|18654.08|18654.08|18653.87|18653.87|18654.08|18654.08|18653.87|18653.87|0
1620996860000|2021-05-14 12:54:20|18654.28|18654.28|18654.28|18654.28|18654.28|18654.28|18654.28|18654.28|0
1620996870000|2021-05-14 12:54:30|18653.47|18653.47|18654.28|18654.28|18654.28|18654.28|18653.47|18653.47|0
1620996880000|2021-05-14 12:54:40|18654.83|18654.83|18653.42|18653.42|18654.83|18654.83|18653.42|18653.42|0
1620996900000|2021-05-14 12:55:00|18653.21|18653.21|18653.21|18653.21|18653.21|18653.21|18653.21|18653.21|0
1620996910000|2021-05-14 12:55:10|18653.01|18653.01|18653.01|18653.01|18653.01|18653.01|18653.01|18653.01|0
1620996950000|2021-05-14 12:55:50|18653.21|18653.21|18653.21|18653.21|18653.21|18653.21|18653.21|18653.21|0
1620996960000|2021-05-14 12:56:00|18653.7|18653.7|18654.11|18654.11|18654.11|18654.11|18653.7|18653.7|0
1620996970000|2021-05-14 12:56:10|18654.66|18654.66|18654.11|18654.11|18654.66|18654.66|18654.11|18654.11|0
1620996980000|2021-05-14 12:56:20|18653.56|18653.56|18653.56|18653.56|18653.56|18653.56|18653.56|18653.56|0
1620996990000|2021-05-14 12:56:30|18652.14|18652.14|18652.14|18652.14|18652.14|18652.14|18652.14|18652.14|0
1620997000000|2021-05-14 12:56:40|18651.53|18651.53|18651.53|18651.53|18651.53|18651.53|18651.53|18651.53|0
1620997030000|2021-05-14 12:57:10|18652.14|18652.14|18652.14|18652.14|18652.14|18652.14|18652.14|18652.14|0
1620997040000|2021-05-14 12:57:20|18652.95|18652.95|18654.75|18654.75|18654.75|18654.75|18652.95|18652.95|0
1620997060000|2021-05-14 12:57:40|18653.94|18653.94|18653.74|18653.74|18653.94|18653.94|18653.74|18653.74|0
1620997070000|2021-05-14 12:57:50|18654.72|18654.72|18654.23|18654.23|18654.72|18654.72|18654.23|18654.23|0
1620997080000|2021-05-14 12:58:00|18654.78|18654.78|18656.39|18656.39|18656.39|18656.39|18653.97|18653.97|0
1620997100000|2021-05-14 12:58:20|18656.8|18656.8|18657.2|18657.2|18657.2|18657.2|18656.8|18656.8|0
1620997150000|2021-05-14 12:59:10|18656.71|18656.71|18656.71|18656.71|18656.71|18656.71|18656.71|18656.71|0
1620997170000|2021-05-14 12:59:30|18656.92|18656.92|18656.92|18656.92|18656.92|18656.92|18656.92|18656.92|0
1620997180000|2021-05-14 12:59:40|18656.43|18656.43|18656.43|18656.43|18656.43|18656.43|18656.43|18656.43|0
1620997190000|2021-05-14 12:59:50|18655.33|18655.33|18655.33|18655.33|18655.33|18655.33|18655.33|18655.33|0
1620997200000|2021-05-14 13:00:00|18654.18|18654.18|18654.18|18654.18|18654.18|18654.18|18654.18|18654.18|0
1620997210000|2021-05-14 13:00:10|18653.27|18653.27|18654.08|18654.08|18654.08|18654.08|18653.27|18653.27|0
1620997220000|2021-05-14 13:00:20|18653.67|18653.67|18653.67|18653.67|18653.67|18653.67|18653.67|18653.67|0
1620997240000|2021-05-14 13:00:40|18653.16|18653.16|18653.16|18653.16|18653.16|18653.16|18653.16|18653.16|0
1620997270000|2021-05-14 13:01:10|18652.67|18652.67|18652.18|18652.18|18652.67|18652.67|18652.18|18652.18|0
1620997280000|2021-05-14 13:01:20|18651.78|18651.78|18651.78|18651.78|18651.78|18651.78|18651.78|18651.78|0
1620997290000|2021-05-14 13:01:30|18651.23|18651.23|18641.82|18641.82|18651.23|18651.23|18641.82|18641.82|0
1620997300000|2021-05-14 13:01:40|18640.41|18640.41|18641.82|18641.82|18641.82|18641.82|18640.41|18640.41|0
1620997310000|2021-05-14 13:01:50|18642.97|18642.97|18644.39|18644.39|18644.39|18644.39|18642.97|18642.97|0
1620997320000|2021-05-14 13:02:00|18645.8|18645.8|18645.8|18645.8|18645.8|18645.8|18645.8|18645.8|0
1620997350000|2021-05-14 13:02:30|18644.9|18644.9|18644.9|18644.9|18644.9|18644.9|18644.9|18644.9|0
1620997360000|2021-05-14 13:02:40|18644.41|18644.41|18644.41|18644.41|18644.41|18644.41|18644.41|18644.41|0
1620997380000|2021-05-14 13:03:00|18644.19|18644.19|18644.19|18644.19|18644.19|18644.19|18644.19|18644.19|0
1620997400000|2021-05-14 13:03:20|18644.74|18644.74|18645.64|18645.64|18645.64|18645.64|18644.74|18644.74|0
1620997520000|2021-05-14 13:05:20|18645.13|18645.13|18645.13|18645.13|18645.13|18645.13|18645.13|18645.13|0
1620997570000|2021-05-14 13:06:10|18644.64|18644.64|18644.64|18644.64|18644.64|18644.64|18644.64|18644.64|0
1620997580000|2021-05-14 13:06:20|18643.74|18643.74|18643.19|18643.19|18643.74|18643.74|18643.19|18643.19|0
1620997590000|2021-05-14 13:06:30|18641.77|18641.77|18642.16|18642.16|18643.19|18643.19|18641.77|18641.77|0
1620997600000|2021-05-14 13:06:40|18643.97|18643.97|18643.97|18643.97|18643.97|18643.97|18643.97|18643.97|0
1620997630000|2021-05-14 13:07:10|18644.52|18644.52|18644.52|18644.52|18644.52|18644.52|18644.52|18644.52|0
1620997740000|2021-05-14 13:09:00|18643.22|18643.22|18643.22|18643.22|18643.22|18643.22|18643.22|18643.22|0
1620997750000|2021-05-14 13:09:10|18641.42|18641.42|18638.59|18638.59|18641.42|18641.42|18638.59|18638.59|0
1620997760000|2021-05-14 13:09:20|18638.08|18638.08|18638.08|18638.08|18638.08|18638.08|18638.08|18638.08|0
1620997770000|2021-05-14 13:09:30|18638.57|18638.57|18640.37|18640.37|18640.37|18640.37|18638.57|18638.57|0
1620997780000|2021-05-14 13:09:40|18641.52|18641.52|18641.52|18641.52|18641.52|18641.52|18641.52|18641.52|0
1620997810000|2021-05-14 13:10:10|18642.94|18642.94|18644.35|18644.35|18644.35|18644.35|18642.94|18642.94|0
1620997830000|2021-05-14 13:10:30|18645.25|18645.25|18645.25|18645.25|18645.25|18645.25|18645.25|18645.25|0
1620997840000|2021-05-14 13:10:40|18643.84|18643.84|18643.84|18643.84|18643.84|18643.84|18643.84|18643.84|0
1620997860000|2021-05-14 13:11:00|18642.23|18642.23|18642.23|18642.23|18642.23|18642.23|18642.23|18642.23|0
1620997880000|2021-05-14 13:11:20|18640.61|18640.61|18642.23|18642.23|18642.23|18642.23|18640.61|18640.61|0
1620997890000|2021-05-14 13:11:30|18643.03|18643.03|18639.3|18639.3|18643.03|18643.03|18639.3|18639.3|0
1620997920000|2021-05-14 13:12:00|18638.2|18638.2|18638.2|18638.2|18638.2|18638.2|18638.2|18638.2|0
1620997930000|2021-05-14 13:12:10|18638.71|18638.71|18638.71|18638.71|18638.71|18638.71|18638.71|18638.71|0
1620997960000|2021-05-14 13:12:40|18639.81|18639.81|18639.81|18639.81|18639.81|18639.81|18639.81|18639.81|0
1620998010000|2021-05-14 13:13:30|18639.26|18639.26|18639.26|18639.26|18639.81|18639.81|18639.26|18639.26|0
1620998070000|2021-05-14 13:14:30|18639.77|18639.77|18642.28|18642.28|18642.28|18642.28|18639.77|18639.77|0
1620998090000|2021-05-14 13:14:50|18642.83|18642.83|18643.32|18643.32|18643.32|18643.32|18642.83|18642.83|0
1620998110000|2021-05-14 13:15:10|18644.13|18644.13|18644.94|18644.94|18644.94|18644.94|18644.13|18644.13|0
1620998120000|2021-05-14 13:15:20|18645.74|18645.74|18647.26|18647.26|18647.26|18647.26|18645.74|18645.74|0
1620998130000|2021-05-14 13:15:30|18648.07|18648.07|18648.07|18648.07|18648.07|18648.07|18648.07|18648.07|0
1620998140000|2021-05-14 13:15:40|18649.48|18649.48|18649.48|18649.48|18649.48|18649.48|18649.48|18649.48|0
1620998180000|2021-05-14 13:16:20|18650.81|18650.81|18651.69|18651.69|18651.69|18651.69|18650.81|18650.81|0
1620998190000|2021-05-14 13:16:30|18651.25|18651.25|18650.37|18650.37|18651.25|18651.25|18650.15|18650.15|0
1620998200000|2021-05-14 13:16:40|18649.71|18649.71|18649.71|18649.71|18649.71|18649.71|18649.71|18649.71|0
1620998210000|2021-05-14 13:16:50|18650.59|18650.59|18651.47|18651.47|18651.47|18651.47|18650.59|18650.59|0
1620998220000|2021-05-14 13:17:00|18651.96|18651.96|18652.4|18652.4|18652.4|18652.4|18651.96|18651.96|0
1620998230000|2021-05-14 13:17:10|18652.89|18652.89|18650.93|18650.93|18652.89|18652.89|18649.95|18649.95|0
1620998240000|2021-05-14 13:17:20|18652.89|18652.89|18652.89|18652.89|18652.89|18652.89|18652.89|18652.89|0
1620998250000|2021-05-14 13:17:30|18654.3|18654.3|18654.3|18654.3|18654.3|18654.3|18654.3|18654.3|0
1620998260000|2021-05-14 13:17:40|18655.33|18655.33|18655.33|18655.33|18655.33|18655.33|18655.33|18655.33|0
1620998270000|2021-05-14 13:17:50|18655.55|18655.55|18657.16|18657.16|18657.16|18657.16|18655.55|18655.55|0
1620998280000|2021-05-14 13:18:00|18657.38|18657.38|18659.92|18659.92|18659.92|18659.92|18657.09|18657.09|0
1620998300000|2021-05-14 13:18:20|18660.73|18660.73|18660.73|18660.73|18660.73|18660.73|18660.73|18660.73|0
1620998310000|2021-05-14 13:18:30|18659.75|18659.75|18660.3|18660.3|18660.3|18660.3|18659.75|18659.75|0
1620998330000|2021-05-14 13:18:50|18661.1|18661.1|18661.1|18661.1|18661.1|18661.1|18661.1|18661.1|0
1620998380000|2021-05-14 13:19:40|18663.93|18663.93|18663.93|18663.93|18663.93|18663.93|18663.93|18663.93|0
1620998390000|2021-05-14 13:19:50|18665.34|18665.34|18665.34|18665.34|18665.34|18665.34|18665.34|18665.34|0
1620998400000|2021-05-14 13:20:00|18665.89|18665.89|18665.34|18665.34|18666.45|18666.45|18665.34|18665.34|0
1620998410000|2021-05-14 13:20:10|18664.79|18664.79|18664.79|18664.79|18664.79|18664.79|18664.79|18664.79|0
1620998420000|2021-05-14 13:20:20|18665|18665|18665.61|18665.61|18665.61|18665.61|18665|18665|0
1620998430000|2021-05-14 13:20:30|18667.02|18667.02|18670.69|18670.69|18670.69|18670.69|18667.02|18667.02|0
1620998440000|2021-05-14 13:20:40|18671.24|18671.24|18671.76|18671.76|18671.76|18671.76|18671.24|18671.24|0
1620998460000|2021-05-14 13:21:00|18671.96|18671.96|18673.43|18673.43|18673.43|18673.43|18671.96|18671.96|0
1620998470000|2021-05-14 13:21:10|18674.58|18674.58|18674.58|18674.58|18674.58|18674.58|18674.58|18674.58|0
1620998500000|2021-05-14 13:21:40|18675.13|18675.13|18675.13|18675.13|18675.13|18675.13|18675.13|18675.13|0
1620998510000|2021-05-14 13:21:50|18675.93|18675.93|18675.93|18675.93|18675.93|18675.93|18675.93|18675.93|0
1620998520000|2021-05-14 13:22:00|18678.76|18678.76|18678.76|18678.76|18678.76|18678.76|18678.76|18678.76|0
1620998540000|2021-05-14 13:22:20|18678.21|18678.21|18677.6|18677.6|18678.62|18678.62|18677.6|18677.6|0
1620998550000|2021-05-14 13:22:30|18676.8|18676.8|18676.4|18676.4|18676.8|18676.8|18675.99|18675.99|0
1620998560000|2021-05-14 13:22:40|18675.99|18675.99|18675.99|18675.99|18675.99|18675.99|18675.99|18675.99|0
1620998580000|2021-05-14 13:23:00|18675.59|18675.59|18676.17|18676.17|18677|18677|18675.59|18675.59|0
1620998590000|2021-05-14 13:23:10|18675.68|18675.68|18674.51|18674.51|18675.68|18675.68|18674.11|18674.11|0
1620998630000|2021-05-14 13:23:50|18676.32|18676.32|18676.32|18676.32|18676.32|18676.32|18676.32|18676.32|0
1620998640000|2021-05-14 13:24:00|18676.52|18676.52|18677.13|18677.13|18677.13|18677.13|18676.52|18676.52|0
1620998670000|2021-05-14 13:24:30|18675.32|18675.32|18675.32|18675.32|18675.32|18675.32|18675.32|18675.32|0
1620998720000|2021-05-14 13:25:20|18676.13|18676.13|18676.13|18676.13|18676.13|18676.13|18676.13|18676.13|0
1620998730000|2021-05-14 13:25:30|18676.62|18676.62|18676.62|18676.62|18676.62|18676.62|18676.62|18676.62|0
1620998750000|2021-05-14 13:25:50|18676.13|18676.13|18668.55|18668.55|18676.13|18676.13|18668.55|18668.55|0
1620998760000|2021-05-14 13:26:00|18668.77|18668.77|18668.03|18668.03|18668.77|18668.77|18668.03|18668.03|0
1620998780000|2021-05-14 13:26:20|18668.25|18668.25|18666.84|18666.84|18668.25|18668.25|18666.84|18666.84|0
1620998800000|2021-05-14 13:26:40|18666.35|18666.35|18666.35|18666.35|18666.35|18666.35|18666.35|18666.35|0
1620998810000|2021-05-14 13:26:50|18666.13|18666.13|18666.13|18666.13|18666.13|18666.13|18666.13|18666.13|0
1620998830000|2021-05-14 13:27:10|18665.58|18665.58|18665.58|18665.58|18665.58|18665.58|18665.58|18665.58|0
1620998870000|2021-05-14 13:27:50|18666.09|18666.09|18665.58|18665.58|18666.09|18666.09|18665.58|18665.58|0
1620998900000|2021-05-14 13:28:20|18666.19|18666.19|18666.52|18666.52|18666.74|18666.74|18666.19|18666.19|0
1620998910000|2021-05-14 13:28:30|18664.28|18664.28|18664.28|18664.28|18664.28|18664.28|18664.28|18664.28|0
1620998920000|2021-05-14 13:28:40|18661.32|18661.32|18661.81|18661.81|18661.81|18661.81|18661.32|18661.32|0
1620998960000|2021-05-14 13:29:20|18664.64|18664.64|18663.21|18663.21|18664.64|18664.64|18663.21|18663.21|0
1620998970000|2021-05-14 13:29:30|18663.18|18663.18|18663.18|18663.18|18663.18|18663.18|18663.18|18663.18|0
1620998980000|2021-05-14 13:29:40|18661.76|18661.76|18662.25|18662.25|18662.25|18662.25|18661.76|18661.76|0
1620998990000|2021-05-14 13:29:50|18660.84|18660.84|18661.94|18661.94|18661.94|18661.94|18660.84|18660.84|0
1620999020000|2021-05-14 13:30:20|18659.52|18659.52|18659.52|18659.52|18659.52|18659.52|18659.52|18659.52|0
1620999030000|2021-05-14 13:30:30|18660.07|18660.07|18662.07|18662.07|18663.1|18663.1|18660.07|18660.07|0
1620999040000|2021-05-14 13:30:40|18661.52|18661.52|18660.62|18660.62|18661.52|18661.52|18660.62|18660.62|0
1620999070000|2021-05-14 13:31:10|18662.03|18662.03|18663.06|18663.06|18663.06|18663.06|18662.03|18662.03|0
1620999080000|2021-05-14 13:31:20|18663.86|18663.86|18665.28|18665.28|18665.28|18665.28|18663.86|18663.86|0
1620999090000|2021-05-14 13:31:30|18665.83|18665.83|18665.83|18665.83|18665.83|18665.83|18665.83|18665.83|0
1620999140000|2021-05-14 13:32:20|18665.53|18665.53|18665.53|18665.53|18665.53|18665.53|18665.53|18665.53|0
1620999160000|2021-05-14 13:32:40|18663.88|18663.88|18663.88|18663.88|18663.88|18663.88|18663.88|18663.88|0
1620999170000|2021-05-14 13:32:50|18660.66|18660.66|18661.17|18661.17|18661.17|18661.17|18660.66|18660.66|0
1620999180000|2021-05-14 13:33:00|18661.68|18661.68|18661.68|18661.68|18661.68|18661.68|18661.68|18661.68|0
1620999190000|2021-05-14 13:33:10|18662.49|18662.49|18660.15|18660.15|18662.49|18662.49|18660.15|18660.15|0
1620999200000|2021-05-14 13:33:20|18658.53|18658.53|18658.53|18658.53|18658.53|18658.53|18658.53|18658.53|0
1620999210000|2021-05-14 13:33:30|18659.34|18659.34|18658.85|18658.85|18659.34|18659.34|18658.85|18658.85|0
1620999220000|2021-05-14 13:33:40|18658.34|18658.34|18654.12|18654.12|18658.34|18658.34|18653.19|18653.19|0
1620999230000|2021-05-14 13:33:50|18653.71|18653.71|18651.2|18651.2|18653.71|18653.71|18651.2|18651.2|0
1620999240000|2021-05-14 13:34:00|18646.31|18646.31|18640.25|18640.25|18646.31|18646.31|18640.25|18640.25|0
1620999250000|2021-05-14 13:34:10|18638.84|18638.84|18636.97|18636.97|18639.85|18639.85|18636.97|18636.97|0
1620999260000|2021-05-14 13:34:20|18634.55|18634.55|18634.55|18634.55|18634.55|18634.55|18634.55|18634.55|0
1620999270000|2021-05-14 13:34:30|18632.36|18632.36|18633.77|18633.77|18633.77|18633.77|18632.36|18632.36|0
1620999280000|2021-05-14 13:34:40|18632.97|18632.97|18632.97|18632.97|18632.97|18632.97|18632.97|18632.97|0
1620999290000|2021-05-14 13:34:50|18632.45|18632.45|18626.56|18626.56|18632.45|18632.45|18626.56|18626.56|0
1620999300000|2021-05-14 13:35:00|18625.54|18625.54|18625.54|18625.54|18625.54|18625.54|18625.54|18625.54|0
1620999310000|2021-05-14 13:35:10|18626.03|18626.03|18624.67|18624.67|18626.03|18626.03|18624.67|18624.67|0
1620999320000|2021-05-14 13:35:20|18623.87|18623.87|18623.87|18623.87|18623.87|18623.87|18623.87|18623.87|0
1620999330000|2021-05-14 13:35:30|18624.67|18624.67|18624.12|18624.12|18624.67|18624.67|18624.12|18624.12|0
1620999350000|2021-05-14 13:35:50|18625.27|18625.27|18624.88|18624.88|18627.24|18627.24|18624.88|18624.88|0
1620999360000|2021-05-14 13:36:00|18625.98|18625.98|18623.57|18623.57|18625.98|18625.98|18623.57|18623.57|0
1620999370000|2021-05-14 13:36:10|18622.96|18622.96|18620.68|18620.68|18622.96|18622.96|18620.68|18620.68|0
1620999390000|2021-05-14 13:36:30|18619.27|18619.27|18608.9|18608.9|18619.27|18619.27|18608.9|18608.9|0
1620999400000|2021-05-14 13:36:40|18607.88|18607.88|18607.39|18607.39|18607.88|18607.88|18607.39|18607.39|0
1620999420000|2021-05-14 13:37:00|18607.88|18607.88|18607.88|18607.88|18607.88|18607.88|18607.88|18607.88|0
1620999430000|2021-05-14 13:37:10|18606.85|18606.85|18607.15|18607.15|18608.5|18608.5|18606.85|18606.85|0
1620999440000|2021-05-14 13:37:20|18602.9|18602.9|18598.39|18598.39|18602.9|18602.9|18598.39|18598.39|0
1620999450000|2021-05-14 13:37:30|18597.88|18597.88|18596.18|18596.18|18597.88|18597.88|18596.18|18596.18|0
1620999460000|2021-05-14 13:37:40|18594.57|18594.57|18594.86|18594.86|18594.86|18594.86|18594.05|18594.05|0
1620999470000|2021-05-14 13:37:50|18594.37|18594.37|18597.59|18597.59|18597.59|18597.59|18594.37|18594.37|0
1620999480000|2021-05-14 13:38:00|18599|18599|18597.59|18597.59|18599|18599|18597.59|18597.59|0
1620999490000|2021-05-14 13:38:10|18598.4|18598.4|18598.19|18598.19|18598.4|18598.4|18598.19|18598.19|0
1620999500000|2021-05-14 13:38:20|18598.74|18598.74|18595.11|18595.11|18600.16|18600.16|18595.11|18595.11|0
1620999510000|2021-05-14 13:38:30|18593.46|18593.46|18593.46|18593.46|18593.46|18593.46|18593.46|18593.46|0
1620999550000|2021-05-14 13:39:10|18591.75|18591.75|18590.7|18590.7|18591.75|18591.75|18590.7|18590.7|0
1620999560000|2021-05-14 13:39:20|18590.21|18590.21|18590.21|18590.21|18590.21|18590.21|18590.21|18590.21|0
1620999580000|2021-05-14 13:39:40|18590.7|18590.7|18589.65|18589.65|18590.7|18590.7|18589.65|18589.65|0
1620999590000|2021-05-14 13:39:50|18590.45|18590.45|18591.26|18591.26|18591.26|18591.26|18590.45|18590.45|0
1620999600000|2021-05-14 13:40:00|18589.84|18589.84|18597.32|18597.32|18597.32|18597.32|18589.84|18589.84|0
1620999610000|2021-05-14 13:40:10|18598.12|18598.12|18598.12|18598.12|18598.12|18598.12|18598.12|18598.12|0
1620999620000|2021-05-14 13:40:20|18597.22|18597.22|18597.77|18597.77|18597.77|18597.77|18597.22|18597.22|0
1620999630000|2021-05-14 13:40:30|18597.22|18597.22|18599.93|18599.93|18599.93|18599.93|18597.22|18597.22|0
1620999640000|2021-05-14 13:40:40|18597.97|18597.97|18597.97|18597.97|18597.97|18597.97|18597.97|18597.97|0
1620999650000|2021-05-14 13:40:50|18598.46|18598.46|18598.46|18598.46|18598.46|18598.46|18598.46|18598.46|0
1620999660000|2021-05-14 13:41:00|18597.8|18597.8|18597.8|18597.8|18597.8|18597.8|18597.8|18597.8|0
1620999680000|2021-05-14 13:41:20|18595.57|18595.57|18595.57|18595.57|18595.57|18595.57|18595.57|18595.57|0
1620999700000|2021-05-14 13:41:40|18596.99|18596.99|18596.99|18596.99|18596.99|18596.99|18596.99|18596.99|0
1620999730000|2021-05-14 13:42:10|18595.57|18595.57|18595.89|18595.89|18596.99|18596.99|18595.57|18595.57|0
1620999740000|2021-05-14 13:42:20|18595.34|18595.34|18595.34|18595.34|18595.34|18595.34|18595.34|18595.34|0
1620999750000|2021-05-14 13:42:30|18593.92|18593.92|18593.92|18593.92|18593.92|18593.92|18593.92|18593.92|0
1620999760000|2021-05-14 13:42:40|18595.34|18595.34|18594.02|18594.02|18595.34|18595.34|18594.02|18594.02|0
1620999770000|2021-05-14 13:42:50|18595.44|18595.44|18595.44|18595.44|18595.44|18595.44|18595.44|18595.44|0
1620999780000|2021-05-14 13:43:00|18595.23|18595.23|18595.23|18595.23|18595.23|18595.23|18595.23|18595.23|0
1620999790000|2021-05-14 13:43:10|18596.65|18596.65|18597.65|18597.65|18597.65|18597.65|18596.65|18596.65|0
1620999800000|2021-05-14 13:43:20|18596.23|18596.23|18598.65|18598.65|18600.07|18600.07|18596.23|18596.23|0
1620999810000|2021-05-14 13:43:30|18599.46|18599.46|18600.87|18600.87|18600.87|18600.87|18599.46|18599.46|0
1620999830000|2021-05-14 13:43:50|18601.68|18601.68|18603.09|18603.09|18603.09|18603.09|18601.68|18601.68|0
1620999840000|2021-05-14 13:44:00|18601.68|18601.68|18603.09|18603.09|18603.09|18603.09|18601.68|18601.68|0
1620999850000|2021-05-14 13:44:10|18602.29|18602.29|18600.87|18600.87|18602.29|18602.29|18600.87|18600.87|0
1620999860000|2021-05-14 13:44:20|18599.46|18599.46|18602.58|18602.58|18604|18604|18599.46|18599.46|0
1620999870000|2021-05-14 13:44:30|18605.41|18605.41|18605.41|18605.41|18605.41|18605.41|18605.41|18605.41|0
1620999890000|2021-05-14 13:44:50|18604.92|18604.92|18604.92|18604.92|18604.92|18604.92|18604.92|18604.92|0
1620999900000|2021-05-14 13:45:00|18604.51|18604.51|18604.92|18604.92|18604.92|18604.92|18604.51|18604.51|0
1620999910000|2021-05-14 13:45:10|18606.33|18606.33|18606.33|18606.33|18606.33|18606.33|18606.33|18606.33|0
1620999920000|2021-05-14 13:45:20|18604.92|18604.92|18607.24|18607.24|18607.24|18607.24|18604.92|18604.92|0
1620999930000|2021-05-14 13:45:30|18608.65|18608.65|18608.65|18608.65|18608.65|18608.65|18608.65|18608.65|0
1620999940000|2021-05-14 13:45:40|18610.26|18610.26|18610.26|18610.26|18610.26|18610.26|18610.26|18610.26|0
1620999950000|2021-05-14 13:45:50|18610.67|18610.67|18612.31|18612.31|18612.31|18612.31|18610.67|18610.67|0
1621000000000|2021-05-14 13:46:40|18617.81|18617.81|18619.35|18619.35|18619.35|18619.35|18617.81|18617.81|0
1621000040000|2021-05-14 13:47:20|18618.45|18618.45|18618.45|18618.45|18618.45|18618.45|18618.45|18618.45|0
1621000050000|2021-05-14 13:47:30|18617.54|18617.54|18616.64|18616.64|18617.54|18617.54|18616.64|18616.64|0
1621000060000|2021-05-14 13:47:40|18617.54|18617.54|18611.71|18611.71|18617.54|18617.54|18610.9|18610.9|0
1621000070000|2021-05-14 13:47:50|18611.2|18611.2|18611.2|18611.2|18611.2|18611.2|18611.2|18611.2|0
1621000080000|2021-05-14 13:48:00|18610.39|18610.39|18610.39|18610.39|18610.39|18610.39|18610.39|18610.39|0
1621000090000|2021-05-14 13:48:10|18610.88|18610.88|18610.88|18610.88|18610.88|18610.88|18610.88|18610.88|0
1621000100000|2021-05-14 13:48:20|18608.76|18608.76|18608.76|18608.76|18608.76|18608.76|18608.76|18608.76|0
1621000120000|2021-05-14 13:48:40|18609.66|18609.66|18611.11|18611.11|18611.11|18611.11|18609.66|18609.66|0
1621000130000|2021-05-14 13:48:50|18609.5|18609.5|18609.5|18609.5|18609.5|18609.5|18609.5|18609.5|0
1621000140000|2021-05-14 13:49:00|18608.95|18608.95|18608.95|18608.95|18608.95|18608.95|18608.95|18608.95|0
1621000160000|2021-05-14 13:49:20|18608.93|18608.93|18608.38|18608.38|18608.93|18608.93|18608.38|18608.38|0
1621000170000|2021-05-14 13:49:30|18608.63|18608.63|18608.63|18608.63|18608.63|18608.63|18608.63|18608.63|0
1621000180000|2021-05-14 13:49:40|18606.41|18606.41|18604.61|18604.61|18606.41|18606.41|18604.61|18604.61|0
1621000190000|2021-05-14 13:49:50|18603.8|18603.8|18604.61|18604.61|18604.61|18604.61|18603.8|18603.8|0
1621000200000|2021-05-14 13:50:00|18605.71|18605.71|18606.26|18606.26|18606.26|18606.26|18605.71|18605.71|0
1621000210000|2021-05-14 13:50:10|18605.28|18605.28|18603.81|18603.81|18605.28|18605.28|18603.81|18603.81|0
1621000240000|2021-05-14 13:50:40|18604.61|18604.61|18605.1|18605.1|18605.1|18605.1|18604.61|18604.61|0
1621000250000|2021-05-14 13:50:50|18604.08|18604.08|18604.08|18604.08|18604.08|18604.08|18604.08|18604.08|0
1621000260000|2021-05-14 13:51:00|18605.14|18605.14|18608.15|18608.15|18608.15|18608.15|18605.14|18605.14|0
1621000270000|2021-05-14 13:51:10|18609.56|18609.56|18609.56|18609.56|18609.56|18609.56|18609.56|18609.56|0
1621000290000|2021-05-14 13:51:30|18610.37|18610.37|18609.56|18609.56|18610.37|18610.37|18609.56|18609.56|0
1621000320000|2021-05-14 13:52:00|18608.15|18608.15|18608.95|18608.95|18608.95|18608.95|18608.15|18608.15|0
1621000330000|2021-05-14 13:52:10|18609.76|18609.76|18611.37|18611.37|18611.37|18611.37|18609.76|18609.76|0
1621000340000|2021-05-14 13:52:20|18611.76|18611.76|18613.67|18613.67|18614.18|18614.18|18611.76|18611.76|0
1621000350000|2021-05-14 13:52:30|18612.26|18612.26|18612.26|18612.26|18612.26|18612.26|18612.26|18612.26|0
1621000370000|2021-05-14 13:52:50|18612.46|18612.46|18612.46|18612.46|18612.46|18612.46|18612.46|18612.46|0
1621000380000|2021-05-14 13:53:00|18613.44|18613.44|18616.15|18616.15|18616.15|18616.15|18613.44|18613.44|0
1621000390000|2021-05-14 13:53:10|18620.3|18620.3|18618.89|18618.89|18620.3|18620.3|18618.89|18618.89|0
1621000400000|2021-05-14 13:53:20|18623.13|18623.13|18623.62|18623.62|18625.03|18625.03|18623.13|18623.13|0
1621000410000|2021-05-14 13:53:30|18624.52|18624.52|18624.15|18624.15|18625.56|18625.56|18624.15|18624.15|0
1621000420000|2021-05-14 13:53:40|18623.24|18623.24|18623.24|18623.24|18623.24|18623.24|18623.24|18623.24|0
1621000430000|2021-05-14 13:53:50|18624.66|18624.66|18624.66|18624.66|18624.66|18624.66|18624.66|18624.66|0
1621000440000|2021-05-14 13:54:00|18623.51|18623.51|18623.51|18623.51|18623.51|18623.51|18623.51|18623.51|0
1621000480000|2021-05-14 13:54:40|18624.02|18624.02|18624.02|18624.02|18624.02|18624.02|18624.02|18624.02|0
1621000500000|2021-05-14 13:55:00|18625.05|18625.05|18623.39|18623.39|18625.05|18625.05|18623.39|18623.39|0
1621000510000|2021-05-14 13:55:10|18622.88|18622.88|18622.88|18622.88|18622.88|18622.88|18622.88|18622.88|0
1621000530000|2021-05-14 13:55:30|18623.49|18623.49|18623.49|18623.49|18623.49|18623.49|18623.49|18623.49|0
1621000540000|2021-05-14 13:55:40|18623|18623|18622.94|18622.94|18623|18623|18621.59|18621.59|0
1621000550000|2021-05-14 13:55:50|18623.49|18623.49|18623.49|18623.49|18623.49|18623.49|18623.49|18623.49|0
1621000560000|2021-05-14 13:56:00|18625.1|18625.1|18624.79|18624.79|18625.1|18625.1|18624.79|18624.79|0
1621000570000|2021-05-14 13:56:10|18625.59|18625.59|18625.59|18625.59|18625.59|18625.59|18625.59|18625.59|0
1621000580000|2021-05-14 13:56:20|18625.15|18625.15|18625.15|18625.15|18625.15|18625.15|18625.15|18625.15|0
1621000590000|2021-05-14 13:56:30|18624.95|18624.95|18624.44|18624.44|18624.95|18624.95|18624.44|18624.44|0
1621000600000|2021-05-14 13:56:40|18624.9|18624.9|18624.9|18624.9|18624.9|18624.9|18624.9|18624.9|0
1621000630000|2021-05-14 13:57:10|18625.92|18625.92|18625.92|18625.92|18625.92|18625.92|18625.92|18625.92|0
1621000640000|2021-05-14 13:57:20|18624.9|18624.9|18625.7|18625.7|18625.7|18625.7|18624.9|18624.9|0
1621000660000|2021-05-14 13:57:40|18626.51|18626.51|18628.41|18628.41|18628.41|18628.41|18626.51|18626.51|0
1621000670000|2021-05-14 13:57:50|18628.63|18628.63|18629.64|18629.64|18629.64|18629.64|18628.63|18628.63|0
1621000680000|2021-05-14 13:58:00|18630.16|18630.16|18636.67|18636.67|18636.67|18636.67|18630.16|18630.16|0
1621000690000|2021-05-14 13:58:10|18635.86|18635.86|18637.67|18637.67|18637.67|18637.67|18635.86|18635.86|0
1621000700000|2021-05-14 13:58:20|18638.22|18638.22|18638.22|18638.22|18638.22|18638.22|18638.22|18638.22|0
1621000710000|2021-05-14 13:58:30|18640.02|18640.02|18639.51|18639.51|18640.02|18640.02|18639.51|18639.51|0
1621000720000|2021-05-14 13:58:40|18641.93|18641.93|18643.64|18643.64|18643.64|18643.64|18641.93|18641.93|0
1621000730000|2021-05-14 13:58:50|18645.69|18645.69|18645.69|18645.69|18645.69|18645.69|18645.69|18645.69|0
1621000790000|2021-05-14 13:59:50|18646.18|18646.18|18646.67|18646.67|18646.67|18646.67|18646.18|18646.18|0
1621000800000|2021-05-14 14:00:00|18652.23|18652.23|18656.18|18656.18|18656.36|18656.36|18652.23|18652.23|0
1621000810000|2021-05-14 14:00:10|18654.76|18654.76|18653.23|18653.23|18654.76|18654.76|18653.23|18653.23|0
1621000820000|2021-05-14 14:00:20|18650.81|18650.81|18647.98|18647.98|18650.81|18650.81|18647.98|18647.98|0
1621000830000|2021-05-14 14:00:30|18647.49|18647.49|18647.49|18647.49|18647.49|18647.49|18647.49|18647.49|0
1621000850000|2021-05-14 14:00:50|18646.59|18646.59|18647.49|18647.49|18647.49|18647.49|18646.59|18646.59|0
1621000860000|2021-05-14 14:01:00|18647.98|18647.98|18652.52|18652.52|18654.17|18654.17|18647.98|18647.98|0
1621000870000|2021-05-14 14:01:10|18651.71|18651.71|18651.71|18651.71|18651.71|18651.71|18651.71|18651.71|0
1621000900000|2021-05-14 14:01:40|18650.3|18650.3|18649.49|18649.49|18651.95|18651.95|18649.49|18649.49|0
1621000920000|2021-05-14 14:02:00|18648.98|18648.98|18650.39|18650.39|18650.39|18650.39|18648.98|18648.98|0
1621000930000|2021-05-14 14:02:10|18649.9|18649.9|18648.92|18648.92|18649.9|18649.9|18648.92|18648.92|0
1621000940000|2021-05-14 14:02:20|18649.73|18649.73|18649.73|18649.73|18649.73|18649.73|18649.73|18649.73|0
1621000950000|2021-05-14 14:02:30|18646.9|18646.9|18646.9|18646.9|18646.9|18646.9|18646.9|18646.9|0
1621000960000|2021-05-14 14:02:40|18645.49|18645.49|18644.68|18644.68|18645.49|18645.49|18644.68|18644.68|0
1621000970000|2021-05-14 14:02:50|18640.56|18640.56|18639.56|18639.56|18640.56|18640.56|18638.75|18638.75|0
1621000990000|2021-05-14 14:03:10|18638.75|18638.75|18638.75|18638.75|18638.75|18638.75|18638.75|18638.75|0
1621001000000|2021-05-14 14:03:20|18638.24|18638.24|18637.73|18637.73|18638.24|18638.24|18637.73|18637.73|0
1621001020000|2021-05-14 14:03:40|18637.18|18637.18|18636.63|18636.63|18637.18|18637.18|18636.63|18636.63|0
1621001030000|2021-05-14 14:03:50|18636.12|18636.12|18635.63|18635.63|18636.12|18636.12|18635.63|18635.63|0
1621001050000|2021-05-14 14:04:10|18634.72|18634.72|18634.72|18634.72|18634.72|18634.72|18634.72|18634.72|0
1621001060000|2021-05-14 14:04:20|18634.52|18634.52|18634.52|18634.52|18634.52|18634.52|18634.52|18634.52|0
1621001070000|2021-05-14 14:04:30|18634.01|18634.01|18629.47|18629.47|18634.01|18634.01|18629.47|18629.47|0
1621001080000|2021-05-14 14:04:40|18628.56|18628.56|18628.56|18628.56|18628.56|18628.56|18628.56|18628.56|0
1621001100000|2021-05-14 14:05:00|18630.98|18630.98|18630.98|18630.98|18630.98|18630.98|18629.57|18629.57|0
1621001130000|2021-05-14 14:05:30|18631.5|18631.5|18631.5|18631.5|18631.5|18631.5|18631.5|18631.5|0
1621001140000|2021-05-14 14:05:40|18632.4|18632.4|18638.05|18638.05|18638.05|18638.05|18632.4|18632.4|0
1621001150000|2021-05-14 14:05:50|18638.54|18638.54|18639.64|18639.64|18639.64|18639.64|18638.54|18638.54|0
1621001170000|2021-05-14 14:06:10|18638.23|18638.23|18633.77|18633.77|18638.23|18638.23|18633.77|18633.77|0
1621001180000|2021-05-14 14:06:20|18633.28|18633.28|18633.28|18633.28|18633.28|18633.28|18633.28|18633.28|0
1621001190000|2021-05-14 14:06:30|18631.87|18631.87|18631.06|18631.06|18631.87|18631.87|18631.06|18631.06|0
1621001200000|2021-05-14 14:06:40|18630.55|18630.55|18630.55|18630.55|18630.55|18630.55|18630.55|18630.55|0
1621001210000|2021-05-14 14:06:50|18630|18630|18630|18630|18630|18630|18630|18630|0
1621001220000|2021-05-14 14:07:00|18629.02|18629.02|18625.67|18625.67|18629.02|18629.02|18625.67|18625.67|0
1621001230000|2021-05-14 14:07:10|18622.06|18622.06|18622.06|18622.06|18622.06|18622.06|18622.06|18622.06|0
1621001240000|2021-05-14 14:07:20|18619.23|18619.23|18615.89|18615.89|18619.23|18619.23|18615.89|18615.89|0
1621001250000|2021-05-14 14:07:30|18615.08|18615.08|18612.15|18612.15|18615.08|18615.08|18612.15|18612.15|0
1621001260000|2021-05-14 14:07:40|18611.64|18611.64|18610.22|18610.22|18611.64|18611.64|18610.22|18610.22|0
1621001270000|2021-05-14 14:07:50|18611.03|18611.03|18609.88|18609.88|18611.03|18611.03|18609.88|18609.88|0
1621001280000|2021-05-14 14:08:00|18609.47|18609.47|18609.47|18609.47|18609.47|18609.47|18609.47|18609.47|0
1621001290000|2021-05-14 14:08:10|18609.99|18609.99|18609.99|18609.99|18609.99|18609.99|18609.99|18609.99|0
1621001310000|2021-05-14 14:08:30|18610.89|18610.89|18613.91|18613.91|18613.91|18613.91|18610.89|18610.89|0
1621001320000|2021-05-14 14:08:40|18616.33|18616.33|18615.81|18615.81|18616.33|18616.33|18615.81|18615.81|0
1621001360000|2021-05-14 14:09:20|18616.79|18616.79|18616.79|18616.79|18616.79|18616.79|18616.79|18616.79|0
1621001370000|2021-05-14 14:09:30|18618.21|18618.21|18618.21|18618.21|18618.21|18618.21|18618.21|18618.21|0
1621001380000|2021-05-14 14:09:40|18619.36|18619.36|18619.36|18619.36|18619.36|18619.36|18619.36|18619.36|0
1621001400000|2021-05-14 14:10:00|18619.56|18619.56|18624.61|18624.61|18624.61|18624.61|18619.56|18619.56|0
1621001440000|2021-05-14 14:10:40|18625.51|18625.51|18625.51|18625.51|18625.51|18625.51|18625.51|18625.51|0
1621001450000|2021-05-14 14:10:50|18626|18626|18626.41|18626.41|18626.41|18626.41|18625.51|18625.51|0
1621001460000|2021-05-14 14:11:00|18628.03|18628.03|18628.03|18628.03|18628.03|18628.03|18628.03|18628.03|0
1621001480000|2021-05-14 14:11:20|18628.83|18628.83|18629.73|18629.73|18629.73|18629.73|18628.83|18628.83|0
1621001520000|2021-05-14 14:12:00|18631.39|18631.39|18633.19|18633.19|18633.19|18633.19|18631.39|18631.39|0
1621001530000|2021-05-14 14:12:10|18635.15|18635.15|18635.15|18635.15|18635.15|18635.15|18635.15|18635.15|0
1621001540000|2021-05-14 14:12:20|18635.96|18635.96|18638.93|18638.93|18638.93|18638.93|18635.96|18635.96|0
1621001550000|2021-05-14 14:12:30|18638.12|18638.12|18638.12|18638.12|18638.12|18638.12|18638.12|18638.12|0
1621001580000|2021-05-14 14:13:00|18636.71|18636.71|18635.39|18635.39|18636.71|18636.71|18635.39|18635.39|0
1621001590000|2021-05-14 14:13:10|18635.17|18635.17|18635.17|18635.17|18635.17|18635.17|18635.17|18635.17|0
1621001650000|2021-05-14 14:14:10|18634.76|18634.76|18633.86|18633.86|18634.76|18634.76|18633.86|18633.86|0
1621001660000|2021-05-14 14:14:20|18626.92|18626.92|18625|18625|18626.92|18626.92|18625|18625|0
1621001670000|2021-05-14 14:14:30|18624.02|18624.02|18624.02|18624.02|18624.02|18624.02|18624.02|18624.02|0
1621001690000|2021-05-14 14:14:50|18624.51|18624.51|18624.51|18624.51|18624.51|18624.51|18624.51|18624.51|0
1621001700000|2021-05-14 14:15:00|18625.92|18625.92|18625.92|18625.92|18625.92|18625.92|18625.92|18625.92|0
1621001710000|2021-05-14 14:15:10|18628.75|18628.75|18628.75|18628.75|18628.75|18628.75|18628.75|18628.75|0
1621001720000|2021-05-14 14:15:20|18623.11|18623.11|18623.11|18623.11|18623.11|18623.11|18623.11|18623.11|0
1621001730000|2021-05-14 14:15:30|18626.04|18626.04|18628.56|18628.56|18628.56|18628.56|18626.04|18626.04|0
1621001750000|2021-05-14 14:15:50|18628.76|18628.76|18628.76|18628.76|18628.76|18628.76|18628.76|18628.76|0
1621001760000|2021-05-14 14:16:00|18627.61|18627.61|18629.02|18629.02|18629.02|18629.02|18627.61|18627.61|0
1621001770000|2021-05-14 14:16:10|18627.61|18627.61|18627.61|18627.61|18627.61|18627.61|18627.61|18627.61|0
1621001800000|2021-05-14 14:16:40|18629.22|18629.22|18629.22|18629.22|18629.22|18629.22|18629.22|18629.22|0
1621001810000|2021-05-14 14:16:50|18629.77|18629.77|18630.58|18630.58|18630.58|18630.58|18629.77|18629.77|0
1621001820000|2021-05-14 14:17:00|18631.38|18631.38|18631.43|18631.43|18632.41|18632.41|18631.38|18631.38|0
1621001860000|2021-05-14 14:17:40|18634.26|18634.26|18635.67|18635.67|18635.67|18635.67|18634.26|18634.26|0
1621001880000|2021-05-14 14:18:00|18637.09|18637.09|18637.09|18637.09|18637.09|18637.09|18637.09|18637.09|0
1621001890000|2021-05-14 14:18:10|18638.5|18638.5|18638.5|18638.5|18638.5|18638.5|18638.5|18638.5|0
1621001900000|2021-05-14 14:18:20|18637.4|18637.4|18636.89|18636.89|18637.4|18637.4|18636.89|18636.89|0
1621001910000|2021-05-14 14:18:30|18638.3|18638.3|18638.3|18638.3|18638.3|18638.3|18638.3|18638.3|0
1621001920000|2021-05-14 14:18:40|18639.72|18639.72|18641.13|18641.13|18641.13|18641.13|18639.72|18639.72|0
1621001930000|2021-05-14 14:18:50|18639.72|18639.72|18636.4|18636.4|18639.72|18639.72|18636.4|18636.4|0
1621001940000|2021-05-14 14:19:00|18634.69|18634.69|18635.55|18635.55|18636.1|18636.1|18634.69|18634.69|0
1621001950000|2021-05-14 14:19:10|18636.1|18636.1|18635.9|18635.9|18636.1|18636.1|18635.9|18635.9|0
1621001960000|2021-05-14 14:19:20|18634.49|18634.49|18634.49|18634.49|18634.49|18634.49|18634.49|18634.49|0
1621001970000|2021-05-14 14:19:30|18633.07|18633.07|18633.07|18633.07|18633.07|18633.07|18633.07|18633.07|0
1621001990000|2021-05-14 14:19:50|18632.26|18632.26|18632.26|18632.26|18632.26|18632.26|18632.26|18632.26|0
1621002010000|2021-05-14 14:20:10|18633.42|18633.42|18633.42|18633.42|18633.42|18633.42|18633.42|18633.42|0
1621002020000|2021-05-14 14:20:20|18635.03|18635.03|18637.93|18637.93|18638.48|18638.48|18635.03|18635.03|0
1621002030000|2021-05-14 14:20:30|18637.38|18637.38|18636.83|18636.83|18637.38|18637.38|18636.83|18636.83|0
1621002040000|2021-05-14 14:20:40|18635.42|18635.42|18635.42|18635.42|18635.42|18635.42|18635.42|18635.42|0
1621002050000|2021-05-14 14:20:50|18636.83|18636.83|18639.66|18639.66|18639.66|18639.66|18636.83|18636.83|0
1621002060000|2021-05-14 14:21:00|18641.27|18641.27|18647.73|18647.73|18648.28|18648.28|18641.27|18641.27|0
1621002070000|2021-05-14 14:21:10|18650.03|18650.03|18650.27|18650.27|18650.27|18650.27|18649.37|18649.37|0
1621002080000|2021-05-14 14:21:20|18650.82|18650.82|18650.01|18650.01|18650.82|18650.82|18648.52|18648.52|0
1621002090000|2021-05-14 14:21:30|18648.6|18648.6|18648.09|18648.09|18648.6|18648.6|18648.09|18648.09|0
1621002100000|2021-05-14 14:21:40|18650.79|18650.79|18649.38|18649.38|18650.79|18650.79|18649.38|18649.38|0
1621002110000|2021-05-14 14:21:50|18648.48|18648.48|18649.38|18649.38|18649.38|18649.38|18648.48|18648.48|0
1621002120000|2021-05-14 14:22:00|18649.89|18649.89|18649.89|18649.89|18649.89|18649.89|18649.89|18649.89|0
1621002130000|2021-05-14 14:22:10|18650.7|18650.7|18652.86|18652.86|18652.86|18652.86|18650.7|18650.7|0
1621002140000|2021-05-14 14:22:20|18653.76|18653.76|18653.76|18653.76|18653.76|18653.76|18653.76|18653.76|0
1621002160000|2021-05-14 14:22:40|18654.66|18654.66|18655.05|18655.05|18655.05|18655.05|18654.15|18654.15|0
1621002180000|2021-05-14 14:23:00|18655.57|18655.57|18656.72|18656.72|18656.72|18656.72|18655.57|18655.57|0
1621002190000|2021-05-14 14:23:10|18657.62|18657.62|18657.62|18657.62|18657.62|18657.62|18657.62|18657.62|0
1621002220000|2021-05-14 14:23:40|18658.52|18658.52|18658.52|18658.52|18658.52|18658.52|18658.52|18658.52|0
1621002230000|2021-05-14 14:23:50|18659.42|18659.42|18656.72|18656.72|18659.42|18659.42|18656.72|18656.72|0
1621002240000|2021-05-14 14:24:00|18654.79|18654.79|18652.54|18652.54|18654.79|18654.79|18652.54|18652.54|0
1621002260000|2021-05-14 14:24:20|18653.03|18653.03|18653.03|18653.03|18653.03|18653.03|18653.03|18653.03|0
1621002270000|2021-05-14 14:24:30|18653.23|18653.23|18653.23|18653.23|18653.23|18653.23|18653.23|18653.23|0
1621002280000|2021-05-14 14:24:40|18652.72|18652.72|18652.72|18652.72|18652.72|18652.72|18652.72|18652.72|0
1621002290000|2021-05-14 14:24:50|18653.87|18653.87|18653.87|18653.87|18653.87|18653.87|18653.87|18653.87|0
1621002310000|2021-05-14 14:25:10|18654.38|18654.38|18654.38|18654.38|18654.38|18654.38|18654.38|18654.38|0
1621002320000|2021-05-14 14:25:20|18655.28|18655.28|18653.87|18653.87|18655.28|18655.28|18653.87|18653.87|0
1621002330000|2021-05-14 14:25:30|18658.92|18658.92|18658.41|18658.41|18659.82|18659.82|18658.41|18658.41|0
1621002340000|2021-05-14 14:25:40|18656.99|18656.99|18656.99|18656.99|18656.99|18656.99|18656.99|18656.99|0
1621002350000|2021-05-14 14:25:50|18656.19|18656.19|18656.19|18656.19|18656.19|18656.19|18656.19|18656.19|0
1621002360000|2021-05-14 14:26:00|18656.39|18656.39|18654.97|18654.97|18656.39|18656.39|18654.97|18654.97|0
1621002370000|2021-05-14 14:26:10|18656.39|18656.39|18653.17|18653.17|18656.39|18656.39|18653.17|18653.17|0
1621002410000|2021-05-14 14:26:50|18653.61|18653.61|18653.61|18653.61|18653.61|18653.61|18653.61|18653.61|0
1621002430000|2021-05-14 14:27:10|18652|18652|18651.76|18651.76|18652.2|18652.2|18651.76|18651.76|0
1621002440000|2021-05-14 14:27:20|18651.25|18651.25|18651.25|18651.25|18651.25|18651.25|18651.25|18651.25|0
1621002460000|2021-05-14 14:27:40|18650.74|18650.74|18650.74|18650.74|18650.74|18650.74|18650.74|18650.74|0
1621002470000|2021-05-14 14:27:50|18647.5|18647.5|18644.89|18644.89|18647.5|18647.5|18644.89|18644.89|0
1621002480000|2021-05-14 14:28:00|18641.28|18641.28|18640.73|18640.73|18641.28|18641.28|18640.73|18640.73|0
1621002490000|2021-05-14 14:28:10|18641.28|18641.28|18641.28|18641.28|18641.28|18641.28|18641.28|18641.28|0
1621002500000|2021-05-14 14:28:20|18640.73|18640.73|18641.08|18641.08|18641.08|18641.08|18640.18|18640.18|0
1621002510000|2021-05-14 14:28:30|18641.89|18641.89|18641.89|18641.89|18641.89|18641.89|18641.89|18641.89|0
1621002520000|2021-05-14 14:28:40|18639.06|18639.06|18638.16|18638.16|18639.06|18639.06|18638.16|18638.16|0
1621002540000|2021-05-14 14:29:00|18637.64|18637.64|18638.16|18638.16|18638.16|18638.16|18637.64|18637.64|0
1621002560000|2021-05-14 14:29:20|18638.56|18638.56|18638.56|18638.56|18638.56|18638.56|18638.56|18638.56|0
1621002570000|2021-05-14 14:29:30|18639.46|18639.46|18639.46|18639.46|18639.46|18639.46|18639.46|18639.46|0
1621002580000|2021-05-14 14:29:40|18638.56|18638.56|18638.56|18638.56|18638.56|18638.56|18638.56|18638.56|0
1621002590000|2021-05-14 14:29:50|18637.76|18637.76|18639.56|18639.56|18639.56|18639.56|18637.76|18637.76|0
1621002600000|2021-05-14 14:30:00|18638.95|18638.95|18639.94|18639.94|18641.35|18641.35|18638.95|18638.95|0
1621002610000|2021-05-14 14:30:10|18640.49|18640.49|18640.03|18640.03|18640.49|18640.49|18639.43|18639.43|0
1621002640000|2021-05-14 14:30:40|18641.84|18641.84|18643.45|18643.45|18643.45|18643.45|18641.84|18641.84|0
1621002650000|2021-05-14 14:30:50|18644.35|18644.35|18644.35|18644.35|18644.35|18644.35|18644.35|18644.35|0
1621002670000|2021-05-14 14:31:10|18645.38|18645.38|18644.48|18644.48|18645.38|18645.38|18644.48|18644.48|0
1621002680000|2021-05-14 14:31:20|18645.38|18645.38|18657.25|18657.25|18657.25|18657.25|18645.38|18645.38|0
1621002690000|2021-05-14 14:31:30|18657.77|18657.77|18659.6|18659.6|18659.6|18659.6|18657.77|18657.77|0
1621002710000|2021-05-14 14:31:50|18661.4|18661.4|18661.81|18661.81|18661.81|18661.81|18661.4|18661.4|0
1621002740000|2021-05-14 14:32:20|18661.11|18661.11|18660|18660|18661.11|18661.11|18660|18660|0
1621002750000|2021-05-14 14:32:30|18658.98|18658.98|18658.98|18658.98|18658.98|18658.98|18658.98|18658.98|0
1621002760000|2021-05-14 14:32:40|18660.59|18660.59|18658.98|18658.98|18660.59|18660.59|18658.98|18658.98|0
1621002770000|2021-05-14 14:32:50|18659.64|18659.64|18659.64|18659.64|18659.64|18659.64|18659.64|18659.64|0
1621002780000|2021-05-14 14:33:00|18658.83|18658.83|18658.83|18658.83|18658.83|18658.83|18658.83|18658.83|0
1621002790000|2021-05-14 14:33:10|18657.03|18657.03|18657.03|18657.03|18657.03|18657.03|18657.03|18657.03|0
1621002810000|2021-05-14 14:33:30|18656.22|18656.22|18656.22|18656.22|18656.22|18656.22|18656.22|18656.22|0
1621002820000|2021-05-14 14:33:40|18656.02|18656.02|18656.02|18656.02|18656.02|18656.02|18656.02|18656.02|0
1621002850000|2021-05-14 14:34:10|18656.57|18656.57|18656.57|18656.57|18656.57|18656.57|18656.57|18656.57|0
1621002860000|2021-05-14 14:34:20|18656.98|18656.98|18656.98|18656.98|18656.98|18656.98|18656.98|18656.98|0
1621002870000|2021-05-14 14:34:30|18656.77|18656.77|18656.26|18656.26|18656.77|18656.77|18656.26|18656.26|0
1621002900000|2021-05-14 14:35:00|18655.45|18655.45|18655.45|18655.45|18655.45|18655.45|18655.45|18655.45|0
1621002910000|2021-05-14 14:35:10|18656.26|18656.26|18656.26|18656.26|18656.26|18656.26|18656.26|18656.26|0
1621002920000|2021-05-14 14:35:20|18656.46|18656.46|18656.46|18656.46|18656.46|18656.46|18656.46|18656.46|0
1621002930000|2021-05-14 14:35:30|18656.98|18656.98|18658.39|18658.39|18658.39|18658.39|18656.98|18656.98|0
1621002940000|2021-05-14 14:35:40|18660|18660|18658.59|18658.59|18660|18660|18658.59|18658.59|0
1621002960000|2021-05-14 14:36:00|18659.61|18659.61|18659.61|18659.61|18659.61|18659.61|18659.61|18659.61|0
1621002970000|2021-05-14 14:36:10|18660.16|18660.16|18666.32|18666.32|18666.32|18666.32|18660.16|18660.16|0
1621002980000|2021-05-14 14:36:20|18664.02|18664.02|18664.02|18664.02|18664.02|18664.02|18664.02|18664.02|0
1621003000000|2021-05-14 14:36:40|18663.53|18663.53|18664.08|18664.08|18664.08|18664.08|18663.53|18663.53|0
1621003010000|2021-05-14 14:36:50|18663.53|18663.53|18663.53|18663.53|18663.53|18663.53|18663.53|18663.53|0
1621003030000|2021-05-14 14:37:10|18663.33|18663.33|18663.33|18663.33|18663.33|18663.33|18663.33|18663.33|0
1621003040000|2021-05-14 14:37:20|18664.94|18664.94|18664.94|18664.94|18664.94|18664.94|18664.94|18664.94|0
1621003060000|2021-05-14 14:37:40|18664.74|18664.74|18664.74|18664.74|18664.74|18664.74|18664.74|18664.74|0
1621003080000|2021-05-14 14:38:00|18663.84|18663.84|18663.84|18663.84|18663.84|18663.84|18663.84|18663.84|0
1621003090000|2021-05-14 14:38:10|18664.99|18664.99|18665.54|18665.54|18665.54|18665.54|18664.99|18664.99|0
1621003100000|2021-05-14 14:38:20|18664.99|18664.99|18664.99|18664.99|18664.99|18664.99|18664.99|18664.99|0
1621003110000|2021-05-14 14:38:30|18666.4|18666.4|18666.4|18666.4|18666.4|18666.4|18666.4|18666.4|0
1621003140000|2021-05-14 14:39:00|18663.18|18663.18|18662.07|18662.07|18663.18|18663.18|18662.07|18662.07|0
1621003150000|2021-05-14 14:39:10|18661.58|18661.58|18661.58|18661.58|18661.58|18661.58|18661.58|18661.58|0
1621003160000|2021-05-14 14:39:20|18662.07|18662.07|18662.07|18662.07|18662.07|18662.07|18662.07|18662.07|0
1621003170000|2021-05-14 14:39:30|18661.05|18661.05|18661.05|18661.05|18661.05|18661.05|18661.05|18661.05|0
1621003180000|2021-05-14 14:39:40|18660.83|18660.83|18657.45|18657.45|18660.83|18660.83|18657.45|18657.45|0
1621003190000|2021-05-14 14:39:50|18657.25|18657.25|18657.8|18657.8|18658.35|18658.35|18657.25|18657.25|0
1621003210000|2021-05-14 14:40:10|18656.89|18656.89|18656.89|18656.89|18656.89|18656.89|18656.89|18656.89|0
1621003220000|2021-05-14 14:40:20|18657.7|18657.7|18657.7|18657.7|18657.7|18657.7|18657.7|18657.7|0
1621003230000|2021-05-14 14:40:30|18659.5|18659.5|18659.5|18659.5|18659.5|18659.5|18659.5|18659.5|0
1621003240000|2021-05-14 14:40:40|18658.99|18658.99|18658.99|18658.99|18658.99|18658.99|18658.99|18658.99|0
1621003250000|2021-05-14 14:40:50|18659.8|18659.8|18660.6|18660.6|18660.6|18660.6|18659.8|18659.8|0
1621003270000|2021-05-14 14:41:10|18661.41|18661.41|18661.41|18661.41|18661.41|18661.41|18661.41|18661.41|0
1621003290000|2021-05-14 14:41:30|18661.63|18661.63|18664.86|18664.86|18664.86|18664.86|18661.63|18661.63|0
1621003300000|2021-05-14 14:41:40|18665.67|18665.67|18665.67|18665.67|18665.67|18665.67|18665.67|18665.67|0
1621003350000|2021-05-14 14:42:30|18666.08|18666.08|18666.08|18666.08|18666.08|18666.08|18666.08|18666.08|0
1621003400000|2021-05-14 14:43:20|18666.48|18666.48|18666.48|18666.48|18666.48|18666.48|18666.48|18666.48|0
1621003410000|2021-05-14 14:43:30|18668.09|18668.09|18668.09|18668.09|18668.09|18668.09|18668.09|18668.09|0
1621003440000|2021-05-14 14:44:00|18667.69|18667.69|18667.69|18667.69|18667.69|18667.69|18667.69|18667.69|0
1621003460000|2021-05-14 14:44:20|18666.79|18666.79|18666.79|18666.79|18666.79|18666.79|18666.79|18666.79|0
1621003470000|2021-05-14 14:44:30|18666.99|18666.99|18666.48|18666.48|18666.99|18666.99|18666.48|18666.48|0
1621003500000|2021-05-14 14:45:00|18667.89|18667.89|18673.33|18673.33|18673.33|18673.33|18667.89|18667.89|0
1621003530000|2021-05-14 14:45:30|18674.82|18674.82|18674.82|18674.82|18674.82|18674.82|18674.82|18674.82|0
1621003540000|2021-05-14 14:45:40|18675.37|18675.37|18675.52|18675.52|18675.52|18675.52|18674.82|18674.82|0
1621003560000|2021-05-14 14:46:00|18679.55|18679.55|18679.55|18679.55|18679.55|18679.55|18679.55|18679.55|0
1621003570000|2021-05-14 14:46:10|18677.93|18677.93|18677.93|18677.93|18677.93|18677.93|18677.93|18677.93|0
1621003590000|2021-05-14 14:46:30|18677.27|18677.27|18677.27|18677.27|18677.27|18677.27|18677.27|18677.27|0
1621003600000|2021-05-14 14:46:40|18675.86|18675.86|18675.86|18675.86|18675.86|18675.86|18675.86|18675.86|0
1621003610000|2021-05-14 14:46:50|18676.37|18676.37|18676.37|18676.37|18676.37|18676.37|18676.37|18676.37|0
1621003640000|2021-05-14 14:47:20|18677.78|18677.78|18676.63|18676.63|18677.78|18677.78|18676.63|18676.63|0
1621003670000|2021-05-14 14:47:50|18676.41|18676.41|18676.41|18676.41|18676.41|18676.41|18676.41|18676.41|0
1621003680000|2021-05-14 14:48:00|18671.26|18671.26|18670.75|18670.75|18671.26|18671.26|18670.75|18670.75|0
1621003700000|2021-05-14 14:48:20|18671.3|18671.3|18669.07|18669.07|18671.9|18671.9|18669.07|18669.07|0
1621003720000|2021-05-14 14:48:40|18670.13|18670.13|18669.58|18669.58|18670.13|18670.13|18669.58|18669.58|0
1621003730000|2021-05-14 14:48:50|18669.79|18669.79|18669.79|18669.79|18669.79|18669.79|18669.79|18669.79|0
1621003740000|2021-05-14 14:49:00|18669.58|18669.58|18669.38|18669.38|18669.58|18669.58|18669.38|18669.38|0
1621003750000|2021-05-14 14:49:10|18669.18|18669.18|18668.67|18668.67|18669.73|18669.73|18668.67|18668.67|0
1621003770000|2021-05-14 14:49:30|18669.57|18669.57|18670.06|18670.06|18670.06|18670.06|18669.57|18669.57|0
1621003780000|2021-05-14 14:49:40|18669.25|18669.25|18669.25|18669.25|18669.25|18669.25|18669.25|18669.25|0
1621003790000|2021-05-14 14:49:50|18669.76|18669.76|18671.98|18671.98|18671.98|18671.98|18669.76|18669.76|0
1621003810000|2021-05-14 14:50:10|18675.02|18675.02|18677.53|18677.53|18677.53|18677.53|18675.02|18675.02|0
1621003850000|2021-05-14 14:50:50|18678.95|18678.95|18678.74|18678.74|18678.95|18678.95|18678.74|18678.74|0
1621003860000|2021-05-14 14:51:00|18677.84|18677.84|18677.84|18677.84|18677.84|18677.84|18677.84|18677.84|0
1621003870000|2021-05-14 14:51:10|18677.33|18677.33|18677.33|18677.33|18677.33|18677.33|18677.33|18677.33|0
1621003880000|2021-05-14 14:51:20|18676.52|18676.52|18676.52|18676.52|18676.52|18676.52|18676.52|18676.52|0
1621003890000|2021-05-14 14:51:30|18676.03|18676.03|18676.03|18676.03|18676.03|18676.03|18676.03|18676.03|0
1621003930000|2021-05-14 14:52:10|18676.23|18676.23|18676.78|18676.78|18676.78|18676.78|18676.23|18676.23|0
1621003940000|2021-05-14 14:52:20|18677.3|18677.3|18676.49|18676.49|18677.3|18677.3|18676.49|18676.49|0
1621003950000|2021-05-14 14:52:30|18677.39|18677.39|18677.39|18677.39|18677.39|18677.39|18677.39|18677.39|0
1621003970000|2021-05-14 14:52:50|18675.59|18675.59|18675.59|18675.59|18675.59|18675.59|18675.59|18675.59|0
1621003990000|2021-05-14 14:53:10|18675.04|18675.04|18675.04|18675.04|18675.04|18675.04|18675.04|18675.04|0
1621004000000|2021-05-14 14:53:20|18671.81|18671.81|18671.41|18671.41|18671.81|18671.81|18671.41|18671.41|0
1621004010000|2021-05-14 14:53:30|18673.02|18673.02|18673.02|18673.02|18673.02|18673.02|18673.02|18673.02|0
1621004040000|2021-05-14 14:54:00|18674.63|18674.63|18675.74|18675.74|18675.74|18675.74|18674.63|18674.63|0
1621004100000|2021-05-14 14:55:00|18676.84|18676.84|18676.84|18676.84|18676.84|18676.84|18676.84|18676.84|0
1621004110000|2021-05-14 14:55:10|18676.03|18676.03|18676.03|18676.03|18676.03|18676.03|18676.03|18676.03|0
1621004120000|2021-05-14 14:55:20|18674.62|18674.62|18674.62|18674.62|18674.62|18674.62|18674.62|18674.62|0
1621004130000|2021-05-14 14:55:30|18674.42|18674.42|18674.42|18674.42|18674.42|18674.42|18674.42|18674.42|0
1621004150000|2021-05-14 14:55:50|18672.8|18672.8|18668.27|18668.27|18672.8|18672.8|18668.27|18668.27|0
1621004160000|2021-05-14 14:56:00|18668.76|18668.76|18668.76|18668.76|18668.76|18668.76|18668.76|18668.76|0
1621004180000|2021-05-14 14:56:20|18668.21|18668.21|18668.21|18668.21|18668.21|18668.21|18668.21|18668.21|0
1621004190000|2021-05-14 14:56:30|18668.41|18668.41|18668.41|18668.41|18668.41|18668.41|18668.41|18668.41|0
1621004200000|2021-05-14 14:56:40|18669.39|18669.39|18664.52|18664.52|18669.39|18669.39|18663.65|18663.65|0
1621004220000|2021-05-14 14:57:00|18666.13|18666.13|18666.13|18666.13|18666.13|18666.13|18666.13|18666.13|0
1621004260000|2021-05-14 14:57:40|18664.16|18664.16|18663.61|18663.61|18664.16|18664.16|18663.61|18663.61|0
1621004270000|2021-05-14 14:57:50|18661.81|18661.81|18660.71|18660.71|18661.81|18661.81|18660.71|18660.71|0
1621004280000|2021-05-14 14:58:00|18661.52|18661.52|18663.34|18663.34|18663.34|18663.34|18661.03|18661.03|0
1621004290000|2021-05-14 14:58:10|18662.83|18662.83|18663.12|18663.12|18664.19|18664.19|18662.83|18662.83|0
1621004300000|2021-05-14 14:58:20|18663.61|18663.61|18663.61|18663.61|18663.61|18663.61|18663.61|18663.61|0
1621004320000|2021-05-14 14:58:40|18663.12|18663.12|18663.12|18663.12|18663.12|18663.12|18663.12|18663.12|0
1621004330000|2021-05-14 14:58:50|18662.92|18662.92|18662.37|18662.37|18662.92|18662.92|18662.37|18662.37|0
1621004360000|2021-05-14 14:59:20|18661.82|18661.82|18662.57|18662.57|18662.57|18662.57|18661.82|18661.82|0
1621004370000|2021-05-14 14:59:30|18662.02|18662.02|18660.41|18660.41|18662.02|18662.02|18660.41|18660.41|0
1621004380000|2021-05-14 14:59:40|18658.99|18658.99|18658.09|18658.09|18658.99|18658.99|18658.09|18658.09|0
1621004390000|2021-05-14 14:59:50|18658.9|18658.9|18658.9|18658.9|18658.9|18658.9|18658.9|18658.9|0
1621004400000|2021-05-14 15:00:00|18658.35|18658.35|18657.68|18657.68|18658.35|18658.35|18657.68|18657.68|0
1621004410000|2021-05-14 15:00:10|18657.13|18657.13|18655.35|18655.35|18657.13|18657.13|18655.35|18655.35|0
1621004420000|2021-05-14 15:00:20|18653.93|18653.93|18653.93|18653.93|18653.93|18653.93|18653.93|18653.93|0
1621004430000|2021-05-14 15:00:30|18655.35|18655.35|18655.35|18655.35|18655.35|18655.35|18655.35|18655.35|0
1621004440000|2021-05-14 15:00:40|18653.05|18653.05|18652.5|18652.5|18653.05|18653.05|18652.5|18652.5|0
1621004450000|2021-05-14 15:00:50|18651.59|18651.59|18650.79|18650.79|18651.59|18651.59|18650.79|18650.79|0
1621004460000|2021-05-14 15:01:00|18651.69|18651.69|18651.65|18651.65|18651.69|18651.69|18651.14|18651.14|0
1621004470000|2021-05-14 15:01:10|18652.14|18652.14|18652.58|18652.58|18652.58|18652.58|18652.14|18652.14|0
1621004510000|2021-05-14 15:01:50|18652.8|18652.8|18650.43|18650.43|18652.8|18652.8|18650.43|18650.43|0
1621004520000|2021-05-14 15:02:00|18649.57|18649.57|18649.57|18649.57|18649.57|18649.57|18649.57|18649.57|0
1621004530000|2021-05-14 15:02:10|18650.12|18650.12|18650.12|18650.12|18650.12|18650.12|18650.12|18650.12|0
1621004540000|2021-05-14 15:02:20|18651.27|18651.27|18651.91|18651.91|18652.72|18652.72|18651.27|18651.27|0
1621004550000|2021-05-14 15:02:30|18650.81|18650.81|18650.81|18650.81|18650.81|18650.81|18650.81|18650.81|0
1621004560000|2021-05-14 15:02:40|18651.91|18651.91|18651.91|18651.91|18651.91|18651.91|18651.91|18651.91|0
1621004590000|2021-05-14 15:03:10|18651.11|18651.11|18651.11|18651.11|18651.11|18651.11|18651.11|18651.11|0
1621004600000|2021-05-14 15:03:20|18651.66|18651.66|18652.46|18652.46|18652.46|18652.46|18651.66|18651.66|0
1621004610000|2021-05-14 15:03:30|18651.91|18651.91|18654.64|18654.64|18654.64|18654.64|18651.91|18651.91|0
1621004630000|2021-05-14 15:03:50|18653.73|18653.73|18653.73|18653.73|18653.73|18653.73|18653.73|18653.73|0
1621004640000|2021-05-14 15:04:00|18653.18|18653.18|18653.18|18653.18|18653.18|18653.18|18653.18|18653.18|0
1621004650000|2021-05-14 15:04:10|18652.63|18652.63|18654.1|18654.1|18654.1|18654.1|18652.63|18652.63|0
1621004660000|2021-05-14 15:04:20|18653.3|18653.3|18652.49|18652.49|18653.3|18653.3|18652.49|18652.49|0
1621004670000|2021-05-14 15:04:30|18653.3|18653.3|18653.3|18653.3|18653.3|18653.3|18653.3|18653.3|0
1621004680000|2021-05-14 15:04:40|18652.75|18652.75|18651.33|18651.33|18652.75|18652.75|18651.33|18651.33|0
1621004700000|2021-05-14 15:05:00|18652.98|18652.98|18652.43|18652.43|18652.98|18652.98|18652.43|18652.43|0
1621004710000|2021-05-14 15:05:10|18652.88|18652.88|18653.88|18653.88|18653.88|18653.88|18652.47|18652.47|0
1621004720000|2021-05-14 15:05:20|18655.3|18655.3|18658.33|18658.33|18658.33|18658.33|18655.3|18655.3|0
1621004730000|2021-05-14 15:05:30|18658.53|18658.53|18665.46|18665.46|18665.46|18665.46|18658.53|18658.53|0
1621004740000|2021-05-14 15:05:40|18664.56|18664.56|18663.46|18663.46|18664.56|18664.56|18663.46|18663.46|0
1621004750000|2021-05-14 15:05:50|18664.56|18664.56|18664.56|18664.56|18664.56|18664.56|18664.56|18664.56|0
1621004760000|2021-05-14 15:06:00|18665.07|18665.07|18667.38|18667.38|18667.38|18667.38|18665.07|18665.07|0
1621004770000|2021-05-14 15:06:10|18666.83|18666.83|18667.07|18667.07|18667.38|18667.38|18666.58|18666.58|0
1621004780000|2021-05-14 15:06:20|18666.52|18666.52|18665.37|18665.37|18666.52|18666.52|18665.37|18665.37|0
1621004790000|2021-05-14 15:06:30|18663.95|18663.95|18663.95|18663.95|18663.95|18663.95|18663.95|18663.95|0
1621004800000|2021-05-14 15:06:40|18665.37|18665.37|18670.39|18670.39|18670.39|18670.39|18665.37|18665.37|0
1621004810000|2021-05-14 15:06:50|18671.29|18671.29|18674.02|18674.02|18674.02|18674.02|18671.29|18671.29|0
1621004820000|2021-05-14 15:07:00|18674.57|18674.57|18674.83|18674.83|18674.83|18674.83|18674.02|18674.02|0
1621004840000|2021-05-14 15:07:20|18675.87|18675.87|18679.72|18679.72|18679.72|18679.72|18675.87|18675.87|0
1621004850000|2021-05-14 15:07:30|18680.13|18680.13|18679.43|18679.43|18680.13|18680.13|18679.43|18679.43|0
1621004860000|2021-05-14 15:07:40|18679.99|18679.99|18679.99|18679.99|18679.99|18679.99|18679.43|18679.43|0
1621004870000|2021-05-14 15:07:50|18680.5|18680.5|18683.24|18683.24|18683.24|18683.24|18680.5|18680.5|0
1621004880000|2021-05-14 15:08:00|18683.79|18683.79|18686.74|18686.74|18686.74|18686.74|18683.79|18683.79|0
1621004890000|2021-05-14 15:08:10|18687.25|18687.25|18688.67|18688.67|18688.67|18688.67|18687.25|18687.25|0
1621004900000|2021-05-14 15:08:20|18689.18|18689.18|18689.18|18689.18|18689.18|18689.18|18689.18|18689.18|0
1621004910000|2021-05-14 15:08:30|18690.59|18690.59|18690.08|18690.08|18690.59|18690.59|18690.08|18690.08|0
1621004920000|2021-05-14 15:08:40|18691.18|18691.18|18691.18|18691.18|18691.18|18691.18|18691.18|18691.18|0
1621004930000|2021-05-14 15:08:50|18688.35|18688.35|18686.04|18686.04|18688.56|18688.56|18686.04|18686.04|0
1621004940000|2021-05-14 15:09:00|18685.55|18685.55|18685.04|18685.04|18685.55|18685.55|18685.04|18685.04|0
1621004950000|2021-05-14 15:09:10|18685.45|18685.45|18684.54|18684.54|18685.45|18685.45|18684.54|18684.54|0
1621004970000|2021-05-14 15:09:30|18685.45|18685.45|18685.45|18685.45|18685.45|18685.45|18685.45|18685.45|0
1621004990000|2021-05-14 15:09:50|18685.93|18685.93|18685.93|18685.93|18685.93|18685.93|18685.93|18685.93|0
1621005000000|2021-05-14 15:10:00|18684.52|18684.52|18684.52|18684.52|18684.52|18684.52|18684.52|18684.52|0
1621005030000|2021-05-14 15:10:30|18684.72|18684.72|18686.34|18686.34|18686.34|18686.34|18684.72|18684.72|0
1621005040000|2021-05-14 15:10:40|18686.89|18686.89|18685.04|18685.04|18686.89|18686.89|18684.38|18684.38|0
1621005050000|2021-05-14 15:10:50|18684.14|18684.14|18684.14|18684.14|18684.14|18684.14|18684.14|18684.14|0
1621005070000|2021-05-14 15:11:10|18682.72|18682.72|18682.21|18682.21|18682.72|18682.72|18682.21|18682.21|0
1621005080000|2021-05-14 15:11:20|18681.99|18681.99|18681.77|18681.77|18681.99|18681.99|18681.77|18681.77|0
1621005100000|2021-05-14 15:11:40|18682.32|18682.32|18681.81|18681.81|18682.32|18682.32|18681.81|18681.81|0
1621005120000|2021-05-14 15:12:00|18682.47|18682.47|18682.47|18682.47|18682.47|18682.47|18682.47|18682.47|0
1621005140000|2021-05-14 15:12:20|18682.67|18682.67|18681.75|18681.75|18682.67|18682.67|18681.26|18681.26|0
1621005150000|2021-05-14 15:12:30|18681.34|18681.34|18681.34|18681.34|18681.34|18681.34|18681.34|18681.34|0
1621005170000|2021-05-14 15:12:50|18682.49|18682.49|18682.49|18682.49|18682.49|18682.49|18682.49|18682.49|0
1621005180000|2021-05-14 15:13:00|18683.39|18683.39|18684.26|18684.26|18684.26|18684.26|18683.39|18683.39|0
1621005210000|2021-05-14 15:13:30|18684.81|18684.81|18685.3|18685.3|18685.3|18685.3|18684.81|18684.81|0
1621005220000|2021-05-14 15:13:40|18684.75|18684.75|18685.77|18685.77|18685.77|18685.77|18684.75|18684.75|0
1621005230000|2021-05-14 15:13:50|18686.32|18686.32|18686.32|18686.32|18686.32|18686.32|18686.32|18686.32|0
1621005240000|2021-05-14 15:14:00|18686.52|18686.52|18686.52|18686.52|18686.52|18686.52|18686.52|18686.52|0
1621005270000|2021-05-14 15:14:30|18685.97|18685.97|18685.53|18685.53|18685.97|18685.97|18685.53|18685.53|0
1621005280000|2021-05-14 15:14:40|18685.75|18685.75|18687.37|18687.37|18687.37|18687.37|18685.75|18685.75|0
1621005290000|2021-05-14 15:14:50|18686.34|18686.34|18685.44|18685.44|18686.34|18686.34|18685.44|18685.44|0
1621005300000|2021-05-14 15:15:00|18686.24|18686.24|18689.27|18689.27|18689.27|18689.27|18686.24|18686.24|0
1621005310000|2021-05-14 15:15:10|18690.17|18690.17|18690.18|18690.18|18691.59|18691.59|18689.98|18689.98|0
1621005330000|2021-05-14 15:15:30|18689.37|18689.37|18689.37|18689.37|18689.37|18689.37|18689.37|18689.37|0
1621005340000|2021-05-14 15:15:40|18688.97|18688.97|18688.97|18688.97|18688.97|18688.97|18688.97|18688.97|0
1621005350000|2021-05-14 15:15:50|18689.77|18689.77|18689.77|18689.77|18689.77|18689.77|18689.77|18689.77|0
1621005360000|2021-05-14 15:16:00|18688.75|18688.75|18688.75|18688.75|18688.75|18688.75|18688.75|18688.75|0
1621005370000|2021-05-14 15:16:10|18689.26|18689.26|18690.49|18690.49|18690.49|18690.49|18688.31|18688.31|0
1621005380000|2021-05-14 15:16:20|18691.64|18691.64|18691.64|18691.64|18691.64|18691.64|18691.64|18691.64|0
1621005390000|2021-05-14 15:16:30|18693.05|18693.05|18693.05|18693.05|18693.05|18693.05|18693.05|18693.05|0
1621005400000|2021-05-14 15:16:40|18694.2|18694.2|18696.11|18696.11|18696.11|18696.11|18694.2|18694.2|0
1621005410000|2021-05-14 15:16:50|18695.56|18695.56|18693.36|18693.36|18695.56|18695.56|18693.36|18693.36|0
1621005420000|2021-05-14 15:17:00|18692.21|18692.21|18695.23|18695.23|18695.23|18695.23|18692.01|18692.01|0
1621005440000|2021-05-14 15:17:20|18696.04|18696.04|18696.04|18696.04|18696.04|18696.04|18696.04|18696.04|0
1621005470000|2021-05-14 15:17:50|18697.43|18697.43|18699.86|18699.86|18699.86|18699.86|18697.43|18697.43|0
1621005480000|2021-05-14 15:18:00|18699.31|18699.31|18699.31|18699.31|18699.31|18699.31|18699.31|18699.31|0
1621005500000|2021-05-14 15:18:20|18698.87|18698.87|18698.87|18698.87|18698.87|18698.87|18698.87|18698.87|0
1621005510000|2021-05-14 15:18:30|18700.02|18700.02|18699.21|18699.21|18700.02|18700.02|18699.21|18699.21|0
1621005520000|2021-05-14 15:18:40|18698.41|18698.41|18698.92|18698.92|18698.92|18698.92|18698.41|18698.41|0
1621005540000|2021-05-14 15:19:00|18698.41|18698.41|18697.6|18697.6|18698.41|18698.41|18697.6|18697.6|0
1621005570000|2021-05-14 15:19:30|18698.04|18698.04|18698.04|18698.04|18698.04|18698.04|18698.04|18698.04|0
1621005580000|2021-05-14 15:19:40|18698.26|18698.26|18698.04|18698.04|18698.26|18698.26|18698.04|18698.04|0
1621005600000|2021-05-14 15:20:00|18697.82|18697.82|18698.63|18698.63|18698.63|18698.63|18697.82|18697.82|0
1621005610000|2021-05-14 15:20:10|18699.18|18699.18|18700.33|18700.33|18700.33|18700.33|18699.18|18699.18|0
1621005620000|2021-05-14 15:20:20|18699.18|18699.18|18699.18|18699.18|18699.18|18699.18|18699.18|18699.18|0
1621005630000|2021-05-14 15:20:30|18700.59|18700.59|18699.62|18699.62|18701.03|18701.03|18699.62|18699.62|0
1621005640000|2021-05-14 15:20:40|18700.13|18700.13|18700.64|18700.64|18700.64|18700.64|18700.13|18700.13|0
1621005650000|2021-05-14 15:20:50|18701.67|18701.67|18701.67|18701.67|18701.67|18701.67|18701.67|18701.67|0
1621005660000|2021-05-14 15:21:00|18702.47|18702.47|18702.47|18702.47|18702.47|18702.47|18702.47|18702.47|0
1621005670000|2021-05-14 15:21:10|18702.69|18702.69|18703.91|18703.91|18704.11|18704.11|18702.69|18702.69|0
1621005680000|2021-05-14 15:21:20|18704.39|18704.39|18703.49|18703.49|18704.39|18704.39|18703.49|18703.49|0
1621005690000|2021-05-14 15:21:30|18702.69|18702.69|18700.32|18700.32|18702.69|18702.69|18700.32|18700.32|0
1621005700000|2021-05-14 15:21:40|18700.54|18700.54|18700.54|18700.54|18700.54|18700.54|18700.54|18700.54|0
1621005710000|2021-05-14 15:21:50|18701.69|18701.69|18700.69|18700.69|18701.69|18701.69|18700.69|18700.69|0
1621005720000|2021-05-14 15:22:00|18700.14|18700.14|18700.14|18700.14|18700.14|18700.14|18700.14|18700.14|0
1621005730000|2021-05-14 15:22:10|18699.59|18699.59|18699.59|18699.59|18699.59|18699.59|18699.59|18699.59|0
1621005740000|2021-05-14 15:22:20|18700.08|18700.08|18700.08|18700.08|18700.08|18700.08|18700.08|18700.08|0
1621005760000|2021-05-14 15:22:40|18698.93|18698.93|18698.93|18698.93|18698.93|18698.93|18698.93|18698.93|0
1621005770000|2021-05-14 15:22:50|18697.51|18697.51|18696.58|18696.58|18697.73|18697.73|18696.58|18696.58|0
1621005780000|2021-05-14 15:23:00|18697.73|18697.73|18697.02|18697.02|18697.73|18697.73|18697.02|18697.02|0
1621005800000|2021-05-14 15:23:20|18698.43|18698.43|18698.43|18698.43|18698.43|18698.43|18698.43|18698.43|0
1621005830000|2021-05-14 15:23:50|18697.94|18697.94|18697.43|18697.43|18697.94|18697.94|18697.43|18697.43|0
1621005850000|2021-05-14 15:24:10|18696.88|18696.88|18696.88|18696.88|18696.88|18696.88|18696.88|18696.88|0
1621005890000|2021-05-14 15:24:50|18695.47|18695.47|18695.47|18695.47|18695.47|18695.47|18695.47|18695.47|0
1621005900000|2021-05-14 15:25:00|18695.69|18695.69|18695.69|18695.69|18695.69|18695.69|18695.69|18695.69|0
1621005910000|2021-05-14 15:25:10|18697.39|18697.39|18696.59|18696.59|18698.49|18698.49|18696.59|18696.59|0
1621005920000|2021-05-14 15:25:20|18698|18698|18697.86|18697.86|18698.81|18698.81|18697.86|18697.86|0
1621005940000|2021-05-14 15:25:40|18698.66|18698.66|18698.66|18698.66|18698.66|18698.66|18698.66|18698.66|0
1621005950000|2021-05-14 15:25:50|18699.15|18699.15|18698.66|18698.66|18699.15|18699.15|18698.66|18698.66|0
1621005960000|2021-05-14 15:26:00|18697.86|18697.86|18696.96|18696.96|18697.86|18697.86|18696.96|18696.96|0
1621005970000|2021-05-14 15:26:10|18697.45|18697.45|18696.03|18696.03|18697.45|18697.45|18696.03|18696.03|0
1621005980000|2021-05-14 15:26:20|18698.35|18698.35|18702.16|18702.16|18702.16|18702.16|18698.35|18698.35|0
1621005990000|2021-05-14 15:26:30|18702.65|18702.65|18704.81|18704.81|18704.81|18704.81|18702.65|18702.65|0
1621006000000|2021-05-14 15:26:40|18707.52|18707.52|18708.52|18708.52|18709.13|18709.13|18707.52|18707.52|0
1621006010000|2021-05-14 15:26:50|18709.67|18709.67|18714.22|18714.22|18714.22|18714.22|18709.67|18709.67|0
1621006030000|2021-05-14 15:27:10|18714.01|18714.01|18714.01|18714.01|18714.01|18714.01|18714.01|18714.01|0
1621006040000|2021-05-14 15:27:20|18714.82|18714.82|18717.65|18717.65|18717.65|18717.65|18714.82|18714.82|0
1621006050000|2021-05-14 15:27:30|18718.67|18718.67|18718.67|18718.67|18718.67|18718.67|18718.67|18718.67|0
1621006070000|2021-05-14 15:27:50|18719.16|18719.16|18718.95|18718.95|18719.65|18719.65|18717.85|18717.85|0
1621006080000|2021-05-14 15:28:00|18717.85|18717.85|18717.3|18717.3|18717.85|18717.85|18717.3|18717.3|0
1621006090000|2021-05-14 15:28:10|18718.71|18718.71|18718.9|18718.9|18720.17|18720.17|18718.71|18718.71|0
1621006100000|2021-05-14 15:28:20|18718.68|18718.68|18717.7|18717.7|18719.12|18719.12|18717.7|18717.7|0
1621006110000|2021-05-14 15:28:30|18719.51|18719.51|18719.68|18719.68|18720.66|18720.66|18719.51|18719.51|0
1621006120000|2021-05-14 15:28:40|18719.9|18719.9|18719.9|18719.9|18719.9|18719.9|18719.9|18719.9|0
1621006140000|2021-05-14 15:29:00|18720.46|18720.46|18719.93|18719.93|18721.35|18721.35|18718.14|18718.14|0
1621006150000|2021-05-14 15:29:10|18720.15|18720.15|18722.86|18722.86|18722.86|18722.86|18720.15|18720.15|0
1621006160000|2021-05-14 15:29:20|18722.15|18722.15|18717.91|18717.91|18722.15|18722.15|18717.91|18717.91|0
1621006170000|2021-05-14 15:29:30|18716.87|18716.87|18715.31|18715.31|18716.87|18716.87|18714.21|18714.21|0
1621006180000|2021-05-14 15:29:40|18714.16|18714.16|18717.26|18717.26|18717.26|18717.26|18713.94|18713.94|0
1621006190000|2021-05-14 15:29:50|18716.77|18716.77|18726.41|18726.41|18726.48|18726.48|18716.77|18716.77|0
1621235700000|2021-05-17 07:15:00|18940.13|18940.13|18938.66|18938.66|18940.13|18940.13|18938.66|18938.66|0
1621235720000|2021-05-17 07:15:20|18937.19|18937.19|18931.45|18931.45|18937.19|18937.19|18931.45|18931.45|0
1621235760000|2021-05-17 07:16:00|18930.79|18930.79|18932.33|18932.33|18932.33|18932.33|18930.79|18930.79|0
1621235770000|2021-05-17 07:16:10|18931.01|18931.01|18931.01|18931.01|18931.01|18931.01|18931.01|18931.01|0
1621235780000|2021-05-17 07:16:20|18932.48|18932.48|18932.48|18932.48|18932.48|18932.48|18932.48|18932.48|0
1621235790000|2021-05-17 07:16:30|18933.95|18933.95|18934.44|18934.44|18934.44|18934.44|18933.95|18933.95|0
1621235820000|2021-05-17 07:17:00|18930.19|18930.19|18930.19|18930.19|18930.19|18930.19|18930.19|18930.19|0
1621235830000|2021-05-17 07:17:10|18928.39|18928.39|18928.39|18928.39|18928.39|18928.39|18928.39|18928.39|0
1621235860000|2021-05-17 07:17:40|18925.17|18925.17|18909.29|18909.29|18925.17|18925.17|18909.29|18909.29|0
1621235870000|2021-05-17 07:17:50|18906.46|18906.46|18902.88|18902.88|18906.46|18906.46|18902.88|18902.88|0
1621235880000|2021-05-17 07:18:00|18901.05|18901.05|18894.02|18894.02|18901.05|18901.05|18894.02|18894.02|0
1621235890000|2021-05-17 07:18:10|18892.37|18892.37|18892.37|18892.37|18892.37|18892.37|18892.37|18892.37|0
1621235900000|2021-05-17 07:18:20|18890.83|18890.83|18890.83|18890.83|18890.83|18890.83|18890.83|18890.83|0
1621235920000|2021-05-17 07:18:40|18885.19|18885.19|18885.19|18885.19|18885.19|18885.19|18885.19|18885.19|0
1621235940000|2021-05-17 07:19:00|18877.98|18877.98|18877.46|18877.46|18877.98|18877.98|18877.46|18877.46|0
1621235950000|2021-05-17 07:19:10|18876.36|18876.36|18872.45|18872.45|18876.36|18876.36|18872.45|18872.45|0
1621235960000|2021-05-17 07:19:20|18871.9|18871.9|18872.31|18872.31|18872.31|18872.31|18871.9|18871.9|0
1621235980000|2021-05-17 07:19:40|18876.82|18876.82|18876.31|18876.31|18876.82|18876.82|18876.31|18876.31|0
1621236010000|2021-05-17 07:20:10|18878.29|18878.29|18880.57|18880.57|18880.57|18880.57|18878.29|18878.29|0
1621236020000|2021-05-17 07:20:20|18880.02|18880.02|18874.49|18874.49|18880.02|18880.02|18874.49|18874.49|0
1621236030000|2021-05-17 07:20:30|18873.98|18873.98|18873.98|18873.98|18873.98|18873.98|18873.98|18873.98|0
1621236040000|2021-05-17 07:20:40|18872.18|18872.18|18872.18|18872.18|18872.18|18872.18|18872.18|18872.18|0
1621236050000|2021-05-17 07:20:50|18873.2|18873.2|18876.05|18876.05|18876.05|18876.05|18872.98|18872.98|0
1621236060000|2021-05-17 07:21:00|18875.61|18875.61|18875.61|18875.61|18875.61|18875.61|18875.61|18875.61|0
1621236070000|2021-05-17 07:21:10|18871.37|18871.37|18871.37|18871.37|18871.37|18871.37|18871.37|18871.37|0
1621236110000|2021-05-17 07:21:50|18870.35|18870.35|18870.35|18870.35|18870.35|18870.35|18870.35|18870.35|0
1621236120000|2021-05-17 07:22:00|18869.2|18869.2|18869.2|18869.2|18869.2|18869.2|18869.2|18869.2|0
1621236130000|2021-05-17 07:22:10|18868.65|18868.65|18868.65|18868.65|18868.65|18868.65|18868.65|18868.65|0
1621236140000|2021-05-17 07:22:20|18867.84|18867.84|18867.84|18867.84|18867.84|18867.84|18867.84|18867.84|0
1621236160000|2021-05-17 07:22:40|18861.52|18861.52|18861.52|18861.52|18861.52|18861.52|18861.52|18861.52|0
1621236170000|2021-05-17 07:22:50|18860.37|18860.37|18861.47|18861.47|18861.47|18861.47|18860.37|18860.37|0
1621236180000|2021-05-17 07:23:00|18855.82|18855.82|18852.96|18852.96|18855.82|18855.82|18852.96|18852.96|0
1621236190000|2021-05-17 07:23:10|18850.76|18850.76|18849.11|18849.11|18850.76|18850.76|18849.11|18849.11|0
1621236200000|2021-05-17 07:23:20|18848.62|18848.62|18848.62|18848.62|18848.62|18848.62|18848.62|18848.62|0
1621236210000|2021-05-17 07:23:30|18846.82|18846.82|18846.82|18846.82|18846.82|18846.82|18846.82|18846.82|0
1621236220000|2021-05-17 07:23:40|18845.91|18845.91|18845.91|18845.91|18845.91|18845.91|18845.91|18845.91|0
1621236230000|2021-05-17 07:23:50|18845.51|18845.51|18842.43|18842.43|18845.51|18845.51|18842.43|18842.43|0
1621236240000|2021-05-17 07:24:00|18841.99|18841.99|18841.99|18841.99|18841.99|18841.99|18841.99|18841.99|0
1621236250000|2021-05-17 07:24:10|18843.46|18843.46|18843.46|18843.46|18843.46|18843.46|18843.46|18843.46|0
1621236260000|2021-05-17 07:24:20|18842.91|18842.91|18838.29|18838.29|18842.91|18842.91|18838.29|18838.29|0
1621236270000|2021-05-17 07:24:30|18836.68|18836.68|18835.46|18835.46|18836.68|18836.68|18835.46|18835.46|0
1621236280000|2021-05-17 07:24:40|18834.91|18834.91|18833.81|18833.81|18834.91|18834.91|18833.81|18833.81|0
1621236290000|2021-05-17 07:24:50|18833.3|18833.3|18832.39|18832.39|18833.3|18833.3|18832.39|18832.39|0
1621236300000|2021-05-17 07:25:00|18830.43|18830.43|18830.43|18830.43|18830.43|18830.43|18830.43|18830.43|0
1621236310000|2021-05-17 07:25:10|18826.19|18826.19|18826.19|18826.19|18826.19|18826.19|18826.19|18826.19|0
1621236350000|2021-05-17 07:25:50|18824.39|18824.39|18824.39|18824.39|18824.39|18824.39|18824.39|18824.39|0
1621236370000|2021-05-17 07:26:10|18822.92|18822.92|18822.92|18822.92|18822.92|18822.92|18822.92|18822.92|0
1621236390000|2021-05-17 07:26:30|18821.27|18821.27|18819.85|18819.85|18821.27|18821.27|18815.61|18815.61|0
1621236400000|2021-05-17 07:26:40|18816.63|18816.63|18813.91|18813.91|18816.63|18816.63|18813.91|18813.91|0
1621236410000|2021-05-17 07:26:50|18811.21|18811.21|18811.21|18811.21|18811.21|18811.21|18811.21|18811.21|0
1621236420000|2021-05-17 07:27:00|18813.91|18813.91|18813.52|18813.52|18813.91|18813.91|18813.03|18813.03|0
1621236430000|2021-05-17 07:27:10|18812.54|18812.54|18810.37|18810.37|18813.44|18813.44|18810.37|18810.37|0
1621236440000|2021-05-17 07:27:20|18813.98|18813.98|18816.43|18816.43|18816.43|18816.43|18813.98|18813.98|0
1621236450000|2021-05-17 07:27:30|18815.21|18815.21|18818.41|18818.41|18820.75|18820.75|18815.21|18815.21|0
1621236460000|2021-05-17 07:27:40|18819.63|18819.63|18819.63|18819.63|18819.63|18819.63|18819.63|18819.63|0
1621236470000|2021-05-17 07:27:50|18818.02|18818.02|18818.82|18818.82|18818.82|18818.82|18818.02|18818.02|0
1621236480000|2021-05-17 07:28:00|18818.31|18818.31|18815.99|18815.99|18818.31|18818.31|18815.99|18815.99|0
1621236490000|2021-05-17 07:28:10|18814.52|18814.52|18814.52|18814.52|18814.52|18814.52|18814.52|18814.52|0
1621236510000|2021-05-17 07:28:30|18811.3|18811.3|18811.3|18811.3|18811.3|18811.3|18811.3|18811.3|0
1621236520000|2021-05-17 07:28:40|18812.32|18812.32|18812.32|18812.32|18812.32|18812.32|18812.32|18812.32|0
1621236550000|2021-05-17 07:29:10|18808.08|18808.08|18808.08|18808.08|18808.08|18808.08|18808.08|18808.08|0
1621236570000|2021-05-17 07:29:30|18809.11|18809.11|18809.11|18809.11|18809.11|18809.11|18809.11|18809.11|0
1621236600000|2021-05-17 07:30:00|18803.29|18803.29|18801.68|18801.68|18803.29|18803.29|18801.68|18801.68|0
1621236610000|2021-05-17 07:30:10|18798.98|18798.98|18798.98|18798.98|18798.98|18798.98|18798.98|18798.98|0
1621236620000|2021-05-17 07:30:20|18802.58|18802.58|18802.58|18802.58|18802.58|18802.58|18802.58|18802.58|0
1621236630000|2021-05-17 07:30:30|18804.2|18804.2|18806.68|18806.68|18808.64|18808.64|18804.2|18804.2|0
1621236670000|2021-05-17 07:31:10|18808.48|18808.48|18810.93|18810.93|18810.93|18810.93|18808.48|18808.48|0
1621236680000|2021-05-17 07:31:20|18812.03|18812.03|18811.52|18811.52|18812.03|18812.03|18811.52|18811.52|0
1621236690000|2021-05-17 07:31:30|18814.23|18814.23|18814.23|18814.23|18814.23|18814.23|18814.23|18814.23|0
1621236700000|2021-05-17 07:31:40|18815.13|18815.13|18815.13|18815.13|18815.13|18815.13|18815.13|18815.13|0
1621236740000|2021-05-17 07:32:20|18813.32|18813.32|18812.42|18812.42|18813.32|18813.32|18812.42|18812.42|0
1621236750000|2021-05-17 07:32:30|18813.89|18813.89|18813.89|18813.89|18813.89|18813.89|18813.89|18813.89|0
1621236760000|2021-05-17 07:32:40|18812.35|18812.35|18811.84|18811.84|18812.35|18812.35|18811.84|18811.84|0
1621236770000|2021-05-17 07:32:50|18807.6|18807.6|18807.6|18807.6|18807.6|18807.6|18807.6|18807.6|0
1621236780000|2021-05-17 07:33:00|18805.8|18805.8|18797.09|18797.09|18805.8|18805.8|18797.09|18797.09|0
1621236790000|2021-05-17 07:33:10|18796.29|18796.29|18792.66|18792.66|18796.29|18796.29|18791.63|18791.63|0
1621236800000|2021-05-17 07:33:20|18789.95|18789.95|18789.95|18789.95|18789.95|18789.95|18789.95|18789.95|0
1621236820000|2021-05-17 07:33:40|18785.71|18785.71|18785.71|18785.71|18785.71|18785.71|18785.71|18785.71|0
1621236830000|2021-05-17 07:33:50|18784.8|18784.8|18783.19|18783.19|18784.8|18784.8|18783.19|18783.19|0
1621236840000|2021-05-17 07:34:00|18780.25|18780.25|18780.54|18780.54|18780.77|18780.77|18780.25|18780.25|0
1621236850000|2021-05-17 07:34:10|18779.01|18779.01|18775.01|18775.01|18779.01|18779.01|18775.01|18775.01|0
1621236860000|2021-05-17 07:34:20|18770.98|18770.98|18768.95|18768.95|18770.98|18770.98|18768.95|18768.95|0
1621236900000|2021-05-17 07:35:00|18769.46|18769.46|18771.58|18771.58|18771.58|18771.58|18769.46|18769.46|0
1621236910000|2021-05-17 07:35:10|18772.56|18772.56|18771.46|18771.46|18772.56|18772.56|18771.46|18771.46|0
1621236940000|2021-05-17 07:35:40|18770.91|18770.91|18770.91|18770.91|18770.91|18770.91|18770.91|18770.91|0
1621236950000|2021-05-17 07:35:50|18771.43|18771.43|18771.43|18771.43|18771.43|18771.43|18771.43|18771.43|0
1621236960000|2021-05-17 07:36:00|18775.11|18775.11|18776.72|18776.72|18776.72|18776.72|18774.21|18774.21|0
1621236970000|2021-05-17 07:36:10|18777.74|18777.74|18775.42|18775.42|18777.74|18777.74|18774.51|18774.51|0
1621237000000|2021-05-17 07:36:40|18776.32|18776.32|18776.32|18776.32|18776.32|18776.32|18776.32|18776.32|0
1621237010000|2021-05-17 07:36:50|18774.51|18774.51|18774.51|18774.51|18774.51|18774.51|18774.51|18774.51|0
1621237020000|2021-05-17 07:37:00|18773.61|18773.61|18774.42|18774.42|18774.42|18774.42|18773.12|18773.12|0
1621237070000|2021-05-17 07:37:50|18771.59|18771.59|18771.59|18771.59|18771.59|18771.59|18771.59|18771.59|0
1621237090000|2021-05-17 07:38:10|18770.69|18770.69|18771.49|18771.49|18771.49|18771.49|18770.69|18770.69|0
1621237100000|2021-05-17 07:38:20|18772.4|18772.4|18772.4|18772.4|18772.4|18772.4|18772.4|18772.4|0
1621237120000|2021-05-17 07:38:40|18773.5|18773.5|18773.69|18773.69|18773.69|18773.69|18772.59|18772.59|0
1621237130000|2021-05-17 07:38:50|18772.71|18772.71|18772.71|18772.71|18772.71|18772.71|18772.71|18772.71|0
1621237140000|2021-05-17 07:39:00|18770.66|18770.66|18770.66|18770.66|18770.66|18770.66|18770.66|18770.66|0
1621237150000|2021-05-17 07:39:10|18771.69|18771.69|18776.07|18776.07|18778.49|18778.49|18771.69|18771.69|0
1621237160000|2021-05-17 07:39:20|18774.46|18774.46|18774.46|18774.46|18774.46|18774.46|18774.46|18774.46|0
1621237200000|2021-05-17 07:40:00|18773.8|18773.8|18773.8|18773.8|18773.8|18773.8|18773.8|18773.8|0
1621237210000|2021-05-17 07:40:10|18774.35|18774.35|18774.35|18774.35|18774.35|18774.35|18774.35|18774.35|0
1621237220000|2021-05-17 07:40:20|18774.13|18774.13|18774.13|18774.13|18774.13|18774.13|18774.13|18774.13|0
1621237230000|2021-05-17 07:40:30|18774.01|18774.01|18774.01|18774.01|18774.01|18774.01|18774.01|18774.01|0
1621237240000|2021-05-17 07:40:40|18772.91|18772.91|18772.91|18772.91|18772.91|18772.91|18772.91|18772.91|0
1621237290000|2021-05-17 07:41:30|18773.42|18773.42|18772.44|18772.44|18773.42|18773.42|18772.44|18772.44|0
1621237300000|2021-05-17 07:41:40|18773.91|18773.91|18773.01|18773.01|18773.91|18773.91|18772.1|18772.1|0
1621237320000|2021-05-17 07:42:00|18771.54|18771.54|18772.52|18772.52|18772.52|18772.52|18771.54|18771.54|0
1621237330000|2021-05-17 07:42:10|18770.9|18770.9|18770.9|18770.9|18770.9|18770.9|18770.9|18770.9|0
1621237340000|2021-05-17 07:42:20|18771.71|18771.71|18771.71|18771.71|18771.71|18771.71|18771.71|18771.71|0
1621237350000|2021-05-17 07:42:30|18771.22|18771.22|18771.22|18771.22|18771.22|18771.22|18771.22|18771.22|0
1621237360000|2021-05-17 07:42:40|18770.24|18770.24|18766.43|18766.43|18770.24|18770.24|18766.43|18766.43|0
1621237380000|2021-05-17 07:43:00|18763.72|18763.72|18763.17|18763.17|18763.72|18763.72|18763.17|18763.17|0
1621237410000|2021-05-17 07:43:30|18762.27|18762.27|18762.27|18762.27|18762.27|18762.27|18762.27|18762.27|0
1621237420000|2021-05-17 07:43:40|18759.85|18759.85|18758.32|18758.32|18759.85|18759.85|18758.32|18758.32|0
1621237440000|2021-05-17 07:44:00|18757.88|18757.88|18758.1|18758.1|18758.1|18758.1|18757.88|18757.88|0
1621237450000|2021-05-17 07:44:10|18757.29|18757.29|18757.29|18757.29|18757.29|18757.29|18757.29|18757.29|0
1621237460000|2021-05-17 07:44:20|18751.63|18751.63|18750.73|18750.73|18751.63|18751.63|18750.73|18750.73|0
1621237470000|2021-05-17 07:44:30|18749.83|18749.83|18749.83|18749.83|18749.83|18749.83|18749.83|18749.83|0
1621237480000|2021-05-17 07:44:40|18750.73|18750.73|18750.73|18750.73|18750.73|18750.73|18750.73|18750.73|0
1621237490000|2021-05-17 07:44:50|18751.83|18751.83|18752.73|18752.73|18752.73|18752.73|18751.83|18751.83|0
1621237510000|2021-05-17 07:45:10|18751.83|18751.83|18749.78|18749.78|18751.83|18751.83|18749.78|18749.78|0
1621237520000|2021-05-17 07:45:20|18748.97|18748.97|18748.17|18748.17|18748.97|18748.97|18748.17|18748.17|0
1621237530000|2021-05-17 07:45:30|18745.63|18745.63|18737.68|18737.68|18745.63|18745.63|18736.26|18736.26|0
1621237540000|2021-05-17 07:45:40|18736.65|18736.65|18735.73|18735.73|18738.18|18738.18|18735.73|18735.73|0
1621237570000|2021-05-17 07:46:10|18736.63|18736.63|18737.53|18737.53|18737.53|18737.53|18736.63|18736.63|0
1621237580000|2021-05-17 07:46:20|18736.63|18736.63|18737.12|18737.12|18737.12|18737.12|18736.14|18736.14|0
1621237600000|2021-05-17 07:46:40|18736.09|18736.09|18736.09|18736.09|18736.09|18736.09|18736.09|18736.09|0
1621237610000|2021-05-17 07:46:50|18737.9|18737.9|18742.36|18742.36|18742.36|18742.36|18737.9|18737.9|0
1621237620000|2021-05-17 07:47:00|18743.26|18743.26|18743.26|18743.26|18743.26|18743.26|18743.26|18743.26|0
1621237640000|2021-05-17 07:47:20|18743.11|18743.11|18743.11|18743.11|18743.11|18743.11|18743.11|18743.11|0
1621237660000|2021-05-17 07:47:40|18740.91|18740.91|18737.18|18737.18|18740.91|18740.91|18736.28|18736.28|0
1621237670000|2021-05-17 07:47:50|18734.35|18734.35|18732.03|18732.03|18734.35|18734.35|18730.32|18730.32|0
1621237680000|2021-05-17 07:48:00|18732.93|18732.93|18722.1|18722.1|18732.93|18732.93|18722.1|18722.1|0
1621237690000|2021-05-17 07:48:10|18721.61|18721.61|18719.4|18719.4|18722.1|18722.1|18719.4|18719.4|0
1621237700000|2021-05-17 07:48:20|18723.91|18723.91|18724.4|18724.4|18724.4|18724.4|18723.91|18723.91|0
1621237710000|2021-05-17 07:48:30|18725.81|18725.81|18725.81|18725.81|18725.81|18725.81|18725.81|18725.81|0
1621237720000|2021-05-17 07:48:40|18726.36|18726.36|18726.14|18726.14|18726.36|18726.36|18726.14|18726.14|0
1621237730000|2021-05-17 07:48:50|18726.36|18726.36|18726.87|18726.87|18727.78|18727.78|18726.36|18726.36|0
1621237750000|2021-05-17 07:49:10|18723.27|18723.27|18727.39|18727.39|18727.39|18727.39|18723.27|18723.27|0
1621237760000|2021-05-17 07:49:20|18726.49|18726.49|18721.86|18721.86|18726.49|18726.49|18721.86|18721.86|0
1621237770000|2021-05-17 07:49:30|18720.97|18720.97|18713.42|18713.42|18720.97|18720.97|18713.42|18713.42|0
1621237780000|2021-05-17 07:49:40|18712.87|18712.87|18712.87|18712.87|18712.87|18712.87|18712.87|18712.87|0
1621237790000|2021-05-17 07:49:50|18711.25|18711.25|18716.04|18716.04|18716.62|18716.62|18710.81|18710.81|0
1621237800000|2021-05-17 07:50:00|18718.87|18718.87|18713.33|18713.33|18718.87|18718.87|18713.33|18713.33|0
1621237810000|2021-05-17 07:50:10|18713.72|18713.72|18717.82|18717.82|18717.82|18717.82|18713.72|18713.72|0
1621237820000|2021-05-17 07:50:20|18718.31|18718.31|18718.31|18718.31|18718.31|18718.31|18718.31|18718.31|0
1621237850000|2021-05-17 07:50:50|18721.53|18721.53|18720.73|18720.73|18722.34|18722.34|18720.73|18720.73|0
1621237860000|2021-05-17 07:51:00|18722.14|18722.14|18736.42|18736.42|18736.42|18736.42|18722.14|18722.14|0
1621237870000|2021-05-17 07:51:10|18735.93|18735.93|18735.93|18735.93|18735.93|18735.93|18735.93|18735.93|0
1621237880000|2021-05-17 07:51:20|18737.47|18737.47|18738.88|18738.88|18738.88|18738.88|18737.47|18737.47|0
1621238010000|2021-05-17 07:53:30|18739.98|18739.98|18739.98|18739.98|18739.98|18739.98|18739.98|18739.98|0
1621238020000|2021-05-17 07:53:40|18739.47|18739.47|18739.47|18739.47|18739.47|18739.47|18739.47|18739.47|0
1621238030000|2021-05-17 07:53:50|18740.45|18740.45|18738.67|18738.67|18740.45|18740.45|18738.67|18738.67|0
1621238040000|2021-05-17 07:54:00|18740.63|18740.63|18740.63|18740.63|18740.63|18740.63|18740.63|18740.63|0
1621238070000|2021-05-17 07:54:30|18737.8|18737.8|18739.21|18739.21|18739.21|18739.21|18737.8|18737.8|0
1621238080000|2021-05-17 07:54:40|18738.41|18738.41|18738.41|18738.41|18738.41|18738.41|18738.41|18738.41|0
1621238100000|2021-05-17 07:55:00|18742.01|18742.01|18748.68|18748.68|18748.68|18748.68|18742.01|18742.01|0
1621238110000|2021-05-17 07:55:10|18749.17|18749.17|18749.65|18749.65|18750.68|18750.68|18749.14|18749.14|0
1621238120000|2021-05-17 07:55:20|18750.46|18750.46|18752|18752|18752|18752|18750.46|18750.46|0
1621238130000|2021-05-17 07:55:30|18752.91|18752.91|18752.91|18752.91|18752.91|18752.91|18752.91|18752.91|0
1621238140000|2021-05-17 07:55:40|18754.71|18754.71|18754.71|18754.71|18754.71|18754.71|18754.71|18754.71|0
1621238160000|2021-05-17 07:56:00|18755.61|18755.61|18755.61|18755.61|18755.61|18755.61|18755.61|18755.61|0
1621238180000|2021-05-17 07:56:20|18757.42|18757.42|18757.42|18757.42|18757.42|18757.42|18757.42|18757.42|0
1621238190000|2021-05-17 07:56:30|18758.83|18758.83|18765.29|18765.29|18765.29|18765.29|18758.83|18758.83|0
1621238200000|2021-05-17 07:56:40|18763.88|18763.88|18761.56|18761.56|18763.88|18763.88|18761.56|18761.56|0
1621238210000|2021-05-17 07:56:50|18761.05|18761.05|18760.54|18760.54|18761.05|18761.05|18760.54|18760.54|0
1621238220000|2021-05-17 07:57:00|18761.2|18761.2|18761.86|18761.86|18761.86|18761.86|18761.2|18761.2|0
1621238230000|2021-05-17 07:57:10|18759.66|18759.66|18758.11|18758.11|18759.66|18759.66|18758.11|18758.11|0
1621238240000|2021-05-17 07:57:20|18759.44|18759.44|18757.73|18757.73|18759.44|18759.44|18757.73|18757.73|0
1621238290000|2021-05-17 07:58:10|18756.11|18756.11|18755.13|18755.13|18756.11|18756.11|18755.13|18755.13|0
1621238300000|2021-05-17 07:58:20|18754.23|18754.23|18755.13|18755.13|18755.13|18755.13|18754.23|18754.23|0
1621238310000|2021-05-17 07:58:30|18752.93|18752.93|18753.34|18753.34|18753.34|18753.34|18752.93|18752.93|0
1621238320000|2021-05-17 07:58:40|18749.92|18749.92|18742.53|18742.53|18749.92|18749.92|18741.24|18741.24|0
1621238370000|2021-05-17 07:59:30|18743.43|18743.43|18742.53|18742.53|18744.34|18744.34|18742.53|18742.53|0
1621238380000|2021-05-17 07:59:40|18739.31|18739.31|18737.77|18737.77|18739.31|18739.31|18737.77|18737.77|0
1621238410000|2021-05-17 08:00:10|18736.36|18736.36|18736.09|18736.09|18736.36|18736.36|18735.87|18735.87|0
1621238450000|2021-05-17 08:00:50|18734.99|18734.99|18736.09|18736.09|18736.09|18736.09|18734.99|18734.99|0
1621238460000|2021-05-17 08:01:00|18736.64|18736.64|18740.67|18740.67|18740.67|18740.67|18736.64|18736.64|0
1621238500000|2021-05-17 08:01:40|18741.82|18741.82|18744.53|18744.53|18744.53|18744.53|18741.82|18741.82|0
1621238510000|2021-05-17 08:01:50|18747.36|18747.36|18747.36|18747.36|18747.36|18747.36|18747.36|18747.36|0
1621238530000|2021-05-17 08:02:10|18748.89|18748.89|18757.41|18757.41|18757.41|18757.41|18748.89|18748.89|0
1621238540000|2021-05-17 08:02:20|18758.51|18758.51|18759.06|18759.06|18759.06|18759.06|18758.51|18758.51|0
1621238620000|2021-05-17 08:03:40|18759.87|18759.87|18761.28|18761.28|18761.28|18761.28|18759.87|18759.87|0
1621238640000|2021-05-17 08:04:00|18759.63|18759.63|18759.63|18759.63|18759.63|18759.63|18759.63|18759.63|0
1621238650000|2021-05-17 08:04:10|18758.53|18758.53|18758.53|18758.53|18758.53|18758.53|18758.53|18758.53|0
1621238680000|2021-05-17 08:04:40|18757.51|18757.51|18758.53|18758.53|18758.53|18758.53|18757.51|18757.51|0
1621238690000|2021-05-17 08:04:50|18756.73|18756.73|18756.18|18756.18|18756.73|18756.73|18756.18|18756.18|0
1621238710000|2021-05-17 08:05:10|18756.73|18756.73|18756.73|18756.73|18756.73|18756.73|18756.73|18756.73|0
1621238730000|2021-05-17 08:05:30|18757.63|18757.63|18757.63|18757.63|18757.63|18757.63|18757.63|18757.63|0
1621238770000|2021-05-17 08:06:10|18758.53|18758.53|18757.12|18757.12|18758.53|18758.53|18757.12|18757.12|0
1621238780000|2021-05-17 08:06:20|18756.63|18756.63|18756.63|18756.63|18756.63|18756.63|18756.63|18756.63|0
1621238790000|2021-05-17 08:06:30|18755.65|18755.65|18755.65|18755.65|18755.65|18755.65|18755.65|18755.65|0
1621238800000|2021-05-17 08:06:40|18754|18754|18753.45|18753.45|18754|18754|18753.45|18753.45|0
1621238840000|2021-05-17 08:07:20|18754.55|18754.55|18755.53|18755.53|18755.53|18755.53|18754.55|18754.55|0
1621238850000|2021-05-17 08:07:30|18754.98|18754.98|18754.43|18754.43|18755.53|18755.53|18754.43|18754.43|0
1621238860000|2021-05-17 08:07:40|18753.01|18753.01|18753.01|18753.01|18753.01|18753.01|18753.01|18753.01|0
1621238880000|2021-05-17 08:08:00|18752.46|18752.46|18751.91|18751.91|18752.46|18752.46|18751.91|18751.91|0
1621238900000|2021-05-17 08:08:20|18750.2|18750.2|18750.2|18750.2|18750.2|18750.2|18750.2|18750.2|0
1621238910000|2021-05-17 08:08:30|18749.22|18749.22|18749.22|18749.22|18749.22|18749.22|18749.22|18749.22|0
1621238950000|2021-05-17 08:09:10|18750.32|18750.32|18750.32|18750.32|18750.32|18750.32|18750.32|18750.32|0
1621239010000|2021-05-17 08:10:10|18749.42|18749.42|18749.42|18749.42|18749.42|18749.42|18749.42|18749.42|0
1621239070000|2021-05-17 08:11:10|18750.45|18750.45|18748.91|18748.91|18750.45|18750.45|18748.91|18748.91|0
1621239080000|2021-05-17 08:11:20|18750.32|18750.32|18747.91|18747.91|18750.32|18750.32|18747.91|18747.91|0
1621239110000|2021-05-17 08:11:50|18747|18747|18747.41|18747.41|18747.41|18747.41|18747|18747|0
1621239130000|2021-05-17 08:12:10|18747.96|18747.96|18747.96|18747.96|18747.96|18747.96|18747.96|18747.96|0
1621239150000|2021-05-17 08:12:30|18747.45|18747.45|18746.42|18746.42|18747.45|18747.45|18746.42|18746.42|0
1621239160000|2021-05-17 08:12:40|18744.01|18744.01|18742.2|18742.2|18744.01|18744.01|18742.2|18742.2|0
1621239180000|2021-05-17 08:13:00|18742.75|18742.75|18742.75|18742.75|18742.75|18742.75|18742.75|18742.75|0
1621239190000|2021-05-17 08:13:10|18736.51|18736.51|18733.71|18733.71|18736.51|18736.51|18733.71|18733.71|0
1621239200000|2021-05-17 08:13:20|18731.3|18731.3|18730.49|18730.49|18731.3|18731.3|18730.49|18730.49|0
1621239250000|2021-05-17 08:14:10|18726.25|18726.25|18726.25|18726.25|18726.25|18726.25|18726.25|18726.25|0
1621239260000|2021-05-17 08:14:20|18725.7|18725.7|18725.66|18725.66|18725.7|18725.7|18725.15|18725.15|0
1621239270000|2021-05-17 08:14:30|18726.47|18726.47|18726.47|18726.47|18726.47|18726.47|18726.47|18726.47|0
1621239290000|2021-05-17 08:14:50|18725.49|18725.49|18724.39|18724.39|18725.49|18725.49|18724.39|18724.39|0
1621239320000|2021-05-17 08:15:20|18723.37|18723.37|18723.06|18723.06|18724.43|18724.43|18722.48|18722.48|0
1621239330000|2021-05-17 08:15:30|18722.84|18722.84|18721.94|18721.94|18722.84|18722.84|18721.94|18721.94|0
1621239360000|2021-05-17 08:16:00|18722.84|18722.84|18724.31|18724.31|18724.31|18724.31|18722.84|18722.84|0
1621239370000|2021-05-17 08:16:10|18725.12|18725.12|18725.12|18725.12|18725.12|18725.12|18725.12|18725.12|0
1621239380000|2021-05-17 08:16:20|18726.73|18726.73|18729.95|18729.95|18729.95|18729.95|18726.73|18726.73|0
1621239430000|2021-05-17 08:17:10|18729.05|18729.05|18729.95|18729.95|18730.46|18730.46|18729.05|18729.05|0
1621239440000|2021-05-17 08:17:20|18729.44|18729.44|18729.44|18729.44|18729.44|18729.44|18729.44|18729.44|0
1621239460000|2021-05-17 08:17:40|18728.41|18728.41|18728.41|18728.41|18728.41|18728.41|18728.41|18728.41|0
1621239490000|2021-05-17 08:18:10|18728.92|18728.92|18729|18729|18730.54|18730.54|18728.92|18728.92|0
1621239520000|2021-05-17 08:18:40|18727.39|18727.39|18727.39|18727.39|18727.39|18727.39|18727.39|18727.39|0
1621239570000|2021-05-17 08:19:30|18724.56|18724.56|18723.14|18723.14|18724.56|18724.56|18723.14|18723.14|0
1621239580000|2021-05-17 08:19:40|18721.73|18721.73|18721.73|18721.73|18721.73|18721.73|18721.73|18721.73|0
1621239600000|2021-05-17 08:20:00|18721.51|18721.51|18720.26|18720.26|18721.51|18721.51|18720.26|18720.26|0
1621239610000|2021-05-17 08:20:10|18719.6|18719.6|18719.6|18719.6|18719.6|18719.6|18719.6|18719.6|0
1621239620000|2021-05-17 08:20:20|18717.99|18717.99|18717.18|18717.18|18717.99|18717.99|18717.18|18717.18|0
1621239640000|2021-05-17 08:20:40|18718.84|18718.84|18718.28|18718.28|18718.84|18718.84|18718.28|18718.28|0
1621239660000|2021-05-17 08:21:00|18721.11|18721.11|18721.63|18721.63|18721.63|18721.63|18720.6|18720.6|0
1621239670000|2021-05-17 08:21:10|18720.16|18720.16|18720.65|18720.65|18720.65|18720.65|18720.16|18720.16|0
1621239710000|2021-05-17 08:21:50|18721.2|18721.2|18721.2|18721.2|18721.2|18721.2|18721.2|18721.2|0
1621239720000|2021-05-17 08:22:00|18720.98|18720.98|18719.98|18719.98|18720.98|18720.98|18719.98|18719.98|0
1621239730000|2021-05-17 08:22:10|18720.43|18720.43|18720.43|18720.43|18720.43|18720.43|18720.43|18720.43|0
1621239750000|2021-05-17 08:22:30|18719.33|18719.33|18718.78|18718.78|18719.33|18719.33|18718.78|18718.78|0
1621239760000|2021-05-17 08:22:40|18718.37|18718.37|18718.17|18718.17|18718.37|18718.37|18718.17|18718.17|0
1621239770000|2021-05-17 08:22:50|18717.96|18717.96|18717.96|18717.96|18717.96|18717.96|18717.96|18717.96|0
1621239780000|2021-05-17 08:23:00|18717.41|18717.41|18716.86|18716.86|18717.41|18717.41|18716.86|18716.86|0
1621239790000|2021-05-17 08:23:10|18713.41|18713.41|18713.41|18713.41|18713.41|18713.41|18713.41|18713.41|0
1621239800000|2021-05-17 08:23:20|18712.9|18712.9|18704.27|18704.27|18712.9|18712.9|18704.27|18704.27|0
1621239810000|2021-05-17 08:23:30|18703.72|18703.72|18690.15|18690.15|18703.72|18703.72|18689.66|18689.66|0
1621239840000|2021-05-17 08:24:00|18690.95|18690.95|18691.47|18691.47|18691.47|18691.47|18690.95|18690.95|0
1621239850000|2021-05-17 08:24:10|18690.98|18690.98|18690.98|18690.98|18690.98|18690.98|18690.98|18690.98|0
1621239870000|2021-05-17 08:24:30|18692.08|18692.08|18693.88|18693.88|18693.88|18693.88|18692.08|18692.08|0
1621239900000|2021-05-17 08:25:00|18693.07|18693.07|18693.07|18693.07|18693.07|18693.07|18693.07|18693.07|0
1621239920000|2021-05-17 08:25:20|18692.09|18692.09|18692.09|18692.09|18692.09|18692.09|18692.09|18692.09|0
1621239930000|2021-05-17 08:25:30|18692.58|18692.58|18693.07|18693.07|18693.07|18693.07|18692.58|18692.58|0
1621239940000|2021-05-17 08:25:40|18693.56|18693.56|18694.05|18694.05|18694.05|18694.05|18693.56|18693.56|0
1621239950000|2021-05-17 08:25:50|18694.86|18694.86|18695.67|18695.67|18695.67|18695.67|18694.86|18694.86|0
1621239960000|2021-05-17 08:26:00|18697.2|18697.2|18702.89|18702.89|18702.89|18702.89|18697.2|18697.2|0
1621239970000|2021-05-17 08:26:10|18705.59|18705.59|18705.59|18705.59|18705.59|18705.59|18705.59|18705.59|0
1621240000000|2021-05-17 08:26:40|18704.57|18704.57|18702.77|18702.77|18704.57|18704.57|18702.77|18702.77|0
1621240010000|2021-05-17 08:26:50|18702.25|18702.25|18702.25|18702.25|18702.25|18702.25|18702.25|18702.25|0
1621240070000|2021-05-17 08:27:50|18701.74|18701.74|18699.69|18699.69|18701.74|18701.74|18699.69|18699.69|0
1621240080000|2021-05-17 08:28:00|18699.91|18699.91|18699.91|18699.91|18699.91|18699.91|18699.91|18699.91|0
1621240090000|2021-05-17 08:28:10|18700.71|18700.71|18700.71|18700.71|18700.71|18700.71|18700.71|18700.71|0
1621240100000|2021-05-17 08:28:20|18701.52|18701.52|18701.52|18701.52|18701.52|18701.52|18701.52|18701.52|0
1621240120000|2021-05-17 08:28:40|18701.12|18701.12|18701.12|18701.12|18701.12|18701.12|18701.12|18701.12|0
1621240140000|2021-05-17 08:29:00|18701.34|18701.34|18701.34|18701.34|18701.34|18701.34|18701.34|18701.34|0
1621240150000|2021-05-17 08:29:10|18700.36|18700.36|18700.15|18700.15|18700.36|18700.36|18700.15|18700.15|0
1621240190000|2021-05-17 08:29:50|18697.32|18697.32|18697.32|18697.32|18697.32|18697.32|18697.32|18697.32|0
1621240200000|2021-05-17 08:30:00|18697.73|18697.73|18695.51|18695.51|18697.73|18697.73|18695.02|18695.02|0
1621240210000|2021-05-17 08:30:10|18696.42|18696.42|18698.22|18698.22|18698.22|18698.22|18696.42|18696.42|0
1621240220000|2021-05-17 08:30:20|18697.32|18697.32|18699.12|18699.12|18699.12|18699.12|18697.32|18697.32|0
1621240230000|2021-05-17 08:30:30|18700.02|18700.02|18700.51|18700.51|18700.51|18700.51|18700.02|18700.02|0
1621240240000|2021-05-17 08:30:40|18700.02|18700.02|18700.02|18700.02|18700.02|18700.02|18700.02|18700.02|0
1621240260000|2021-05-17 08:31:00|18701.64|18701.64|18701.64|18701.64|18701.64|18701.64|18701.64|18701.64|0
1621240290000|2021-05-17 08:31:30|18700.61|18700.61|18700.61|18700.61|18700.61|18700.61|18700.61|18700.61|0
1621240300000|2021-05-17 08:31:40|18702.42|18702.42|18702.42|18702.42|18702.42|18702.42|18702.42|18702.42|0
1621240340000|2021-05-17 08:32:20|18701.51|18701.51|18701.51|18701.51|18701.51|18701.51|18701.51|18701.51|0
1621240360000|2021-05-17 08:32:40|18700.71|18700.71|18699.9|18699.9|18700.71|18700.71|18699.9|18699.9|0
1621240370000|2021-05-17 08:32:50|18699|18699|18699|18699|18699|18699|18699|18699|0
1621240380000|2021-05-17 08:33:00|18698.45|18698.45|18699|18699|18699|18699|18698.45|18698.45|0
1621240440000|2021-05-17 08:34:00|18700.41|18700.41|18700.41|18700.41|18700.41|18700.41|18700.41|18700.41|0
1621240460000|2021-05-17 08:34:20|18698.61|18698.61|18698.61|18698.61|18698.61|18698.61|18698.61|18698.61|0
1621240500000|2021-05-17 08:35:00|18699.51|18699.51|18697.71|18697.71|18699.51|18699.51|18697.71|18697.71|0
1621240510000|2021-05-17 08:35:10|18699.51|18699.51|18699.51|18699.51|18699.51|18699.51|18699.51|18699.51|0
1621240520000|2021-05-17 08:35:20|18693.2|18693.2|18684.94|18684.94|18693.2|18693.2|18684.94|18684.94|0
1621240530000|2021-05-17 08:35:30|18683.13|18683.13|18685.45|18685.45|18685.45|18685.45|18683.13|18683.13|0
1621240550000|2021-05-17 08:35:50|18688.16|18688.16|18687.53|18687.53|18689.18|18689.18|18687.53|18687.53|0
1621240560000|2021-05-17 08:36:00|18688.04|18688.04|18688.04|18688.04|18688.04|18688.04|18688.04|18688.04|0
1621240580000|2021-05-17 08:36:20|18686.43|18686.43|18685.88|18685.88|18686.43|18686.43|18685.88|18685.88|0
1621240590000|2021-05-17 08:36:30|18684.47|18684.47|18684.47|18684.47|18684.47|18684.47|18684.47|18684.47|0
1621240660000|2021-05-17 08:37:40|18683.92|18683.92|18683.92|18683.92|18683.92|18683.92|18683.92|18683.92|0
1621240690000|2021-05-17 08:38:10|18683.01|18683.01|18681.21|18681.21|18683.92|18683.92|18681.21|18681.21|0
1621240710000|2021-05-17 08:38:30|18678.75|18678.75|18672.3|18672.3|18678.75|18678.75|18672.3|18672.3|0
1621240720000|2021-05-17 08:38:40|18673.2|18673.2|18670.83|18670.83|18673.2|18673.2|18670.83|18670.83|0
1621240730000|2021-05-17 08:38:50|18673.74|18673.74|18673.74|18673.74|18673.74|18673.74|18673.74|18673.74|0
1621240740000|2021-05-17 08:39:00|18675.54|18675.54|18674.99|18674.99|18675.54|18675.54|18674.99|18674.99|0
1621240750000|2021-05-17 08:39:10|18671.92|18671.92|18671.92|18671.92|18671.92|18671.92|18671.92|18671.92|0
1621240780000|2021-05-17 08:39:40|18669.5|18669.5|18669.5|18669.5|18669.5|18669.5|18669.5|18669.5|0
1621240840000|2021-05-17 08:40:40|18667.85|18667.85|18667.85|18667.85|18667.85|18667.85|18667.85|18667.85|0
1621240850000|2021-05-17 08:40:50|18670.3|18670.3|18670.3|18670.3|18670.3|18670.3|18670.3|18670.3|0
1621240860000|2021-05-17 08:41:00|18670.79|18670.79|18670.79|18670.79|18670.79|18670.79|18670.79|18670.79|0
1621240880000|2021-05-17 08:41:20|18671.81|18671.81|18671.81|18671.81|18671.81|18671.81|18671.81|18671.81|0
1621240890000|2021-05-17 08:41:30|18674.23|18674.23|18678.63|18678.63|18678.63|18678.63|18674.23|18674.23|0
1621240900000|2021-05-17 08:41:40|18680.05|18680.05|18681.85|18681.85|18681.85|18681.85|18680.05|18680.05|0
1621240910000|2021-05-17 08:41:50|18683.27|18683.27|18683.27|18683.27|18683.27|18683.27|18683.27|18683.27|0
1621240920000|2021-05-17 08:42:00|18682.76|18682.76|18682.76|18682.76|18682.76|18682.76|18682.76|18682.76|0
1621240940000|2021-05-17 08:42:20|18684.56|18684.56|18685.37|18685.37|18685.37|18685.37|18684.56|18684.56|0
1621240950000|2021-05-17 08:42:30|18684.46|18684.46|18684.46|18684.46|18684.46|18684.46|18684.46|18684.46|0
1621240980000|2021-05-17 08:43:00|18683.05|18683.05|18681.44|18681.44|18683.05|18683.05|18681.44|18681.44|0
1621240990000|2021-05-17 08:43:10|18680.92|18680.92|18680.92|18680.92|18680.92|18680.92|18680.92|18680.92|0
1621241020000|2021-05-17 08:43:40|18677.47|18677.47|18677.47|18677.47|18677.47|18677.47|18677.47|18677.47|0
1621241080000|2021-05-17 08:44:40|18678.57|18678.57|18678.57|18678.57|18678.57|18678.57|18678.57|18678.57|0
1621241090000|2021-05-17 08:44:50|18677.67|18677.67|18677.67|18677.67|18677.67|18677.67|18677.67|18677.67|0
1621241110000|2021-05-17 08:45:10|18676.87|18676.87|18676.87|18676.87|18676.87|18676.87|18676.87|18676.87|0
1621241140000|2021-05-17 08:45:40|18676.35|18676.35|18676.87|18676.87|18676.87|18676.87|18676.35|18676.35|0
1621241150000|2021-05-17 08:45:50|18675.45|18675.45|18666.4|18666.4|18675.45|18675.45|18666.4|18666.4|0
1621241160000|2021-05-17 08:46:00|18666|18666|18663.6|18663.6|18666|18666|18663.6|18663.6|0
1621241180000|2021-05-17 08:46:20|18665.02|18665.02|18666.43|18666.43|18666.43|18666.43|18665.02|18665.02|0
1621241230000|2021-05-17 08:47:10|18666.92|18666.92|18665.51|18665.51|18666.92|18666.92|18665.51|18665.51|0
1621241260000|2021-05-17 08:47:40|18663.09|18663.09|18670.82|18670.82|18670.82|18670.82|18663.09|18663.09|0
1621241270000|2021-05-17 08:47:50|18671.37|18671.37|18671.37|18671.37|18671.37|18671.37|18671.37|18671.37|0
1621241280000|2021-05-17 08:48:00|18672.47|18672.47|18673.57|18673.57|18674.72|18674.72|18672.47|18672.47|0
1621241310000|2021-05-17 08:48:30|18674.06|18674.06|18674.06|18674.06|18674.06|18674.06|18674.06|18674.06|0
1621241320000|2021-05-17 08:48:40|18675.68|18675.68|18677.48|18677.48|18677.48|18677.48|18675.68|18675.68|0
1621241350000|2021-05-17 08:49:10|18673.9|18673.9|18673.9|18673.9|18673.9|18673.9|18673.9|18673.9|0
1621241380000|2021-05-17 08:49:40|18674.88|18674.88|18674.88|18674.88|18674.88|18674.88|18674.88|18674.88|0
1621241390000|2021-05-17 08:49:50|18674.37|18674.37|18674.37|18674.37|18674.37|18674.37|18674.37|18674.37|0
1621241410000|2021-05-17 08:50:10|18672.96|18672.96|18672.96|18672.96|18672.96|18672.96|18672.96|18672.96|0
1621241460000|2021-05-17 08:51:00|18671.86|18671.86|18671.86|18671.86|18671.86|18671.86|18671.86|18671.86|0
1621241470000|2021-05-17 08:51:10|18671.31|18671.31|18671.86|18671.86|18671.86|18671.86|18671.31|18671.31|0
1621241480000|2021-05-17 08:51:20|18673.86|18673.86|18674.5|18674.5|18675.82|18675.82|18673.86|18673.86|0
1621241490000|2021-05-17 08:51:30|18675.31|18675.31|18678.54|18678.54|18678.54|18678.54|18675.31|18675.31|0
1621241500000|2021-05-17 08:51:40|18679.14|18679.14|18679.14|18679.14|18679.14|18679.14|18679.14|18679.14|0
1621241510000|2021-05-17 08:51:50|18679.55|18679.55|18683.67|18683.67|18683.67|18683.67|18679.55|18679.55|0
1621241520000|2021-05-17 08:52:00|18682.86|18682.86|18682.86|18682.86|18682.86|18682.86|18682.86|18682.86|0
1621241560000|2021-05-17 08:52:40|18681.06|18681.06|18682.86|18682.86|18682.86|18682.86|18681.06|18681.06|0
1621241570000|2021-05-17 08:52:50|18683.35|18683.35|18683.35|18683.35|18683.35|18683.35|18683.35|18683.35|0
1621241650000|2021-05-17 08:54:10|18684.16|18684.16|18684.16|18684.16|18684.16|18684.16|18684.16|18684.16|0
1621241660000|2021-05-17 08:54:20|18683.65|18683.65|18684.55|18684.55|18684.55|18684.55|18683.65|18683.65|0
1621241680000|2021-05-17 08:54:40|18685.7|18685.7|18685.7|18685.7|18685.7|18685.7|18685.7|18685.7|0
1621241700000|2021-05-17 08:55:00|18684.8|18684.8|18684.8|18684.8|18684.8|18684.8|18684.8|18684.8|0
1621241710000|2021-05-17 08:55:10|18685.7|18685.7|18685.7|18685.7|18685.7|18685.7|18685.7|18685.7|0
1621241720000|2021-05-17 08:55:20|18692.24|18692.24|18692.02|18692.02|18692.24|18692.24|18692.02|18692.02|0
1621241760000|2021-05-17 08:56:00|18693.05|18693.05|18693.05|18693.05|18693.05|18693.05|18693.05|18693.05|0
1621241770000|2021-05-17 08:56:10|18693.45|18693.45|18693.45|18693.45|18693.45|18693.45|18693.45|18693.45|0
1621241780000|2021-05-17 08:56:20|18693.94|18693.94|18693.94|18693.94|18693.94|18693.94|18693.94|18693.94|0
1621241790000|2021-05-17 08:56:30|18695.6|18695.6|18698.01|18698.01|18698.01|18698.01|18695.6|18695.6|0
1621241820000|2021-05-17 08:57:00|18698.67|18698.67|18700.33|18700.33|18700.33|18700.33|18698.67|18698.67|0
1621241840000|2021-05-17 08:57:20|18701.48|18701.48|18701.48|18701.48|18701.48|18701.48|18701.48|18701.48|0
1621241890000|2021-05-17 08:58:10|18702.28|18702.28|18701.48|18701.48|18702.28|18702.28|18701.48|18701.48|0
1621241920000|2021-05-17 08:58:40|18701.97|18701.97|18701.97|18701.97|18701.97|18701.97|18701.97|18701.97|0
1621241940000|2021-05-17 08:59:00|18704.43|18704.43|18707.14|18707.14|18707.14|18707.14|18704.43|18704.43|0
1621241970000|2021-05-17 08:59:30|18707.65|18707.65|18705.72|18705.72|18707.65|18707.65|18705.72|18705.72|0
1621242000000|2021-05-17 09:00:00|18705.21|18705.21|18706.51|18706.51|18706.51|18706.51|18704.55|18704.55|0
1621242010000|2021-05-17 09:00:10|18706|18706|18706|18706|18706|18706|18706|18706|0
1621242020000|2021-05-17 09:00:20|18707.42|18707.42|18707.42|18707.42|18707.42|18707.42|18707.42|18707.42|0
1621242060000|2021-05-17 09:01:00|18706|18706|18701.37|18701.37|18706|18706|18701.37|18701.37|0
1621242080000|2021-05-17 09:01:20|18700.56|18700.56|18701.17|18701.17|18701.17|18701.17|18699.76|18699.76|0
1621242120000|2021-05-17 09:02:00|18700.27|18700.27|18700.27|18700.27|18700.27|18700.27|18700.27|18700.27|0
1621242130000|2021-05-17 09:02:10|18698.85|18698.85|18697.34|18697.34|18698.85|18698.85|18696.54|18696.54|0
1621242140000|2021-05-17 09:02:20|18696.24|18696.24|18692.03|18692.03|18696.24|18696.24|18692.03|18692.03|0
1621242150000|2021-05-17 09:02:30|18688.68|18688.68|18684.6|18684.6|18688.68|18688.68|18684.6|18684.6|0
1621242160000|2021-05-17 09:02:40|18682.3|18682.3|18681.75|18681.75|18682.3|18682.3|18681.75|18681.75|0
1621242180000|2021-05-17 09:03:00|18682.36|18682.36|18682.36|18682.36|18682.36|18682.36|18682.36|18682.36|0
1621242220000|2021-05-17 09:03:40|18683.17|18683.17|18683.17|18683.17|18683.17|18683.17|18683.17|18683.17|0
1621242230000|2021-05-17 09:03:50|18684.07|18684.07|18683.68|18683.68|18684.07|18684.07|18682.26|18682.26|0
1621242240000|2021-05-17 09:04:00|18685.09|18685.09|18686.91|18686.91|18686.91|18686.91|18685.09|18685.09|0
1621242250000|2021-05-17 09:04:10|18687.82|18687.82|18687.82|18687.82|18687.82|18687.82|18687.82|18687.82|0
1621242260000|2021-05-17 09:04:20|18690.02|18690.02|18690.02|18690.02|18690.02|18690.02|18690.02|18690.02|0
1621242280000|2021-05-17 09:04:40|18689.47|18689.47|18689.47|18689.47|18689.47|18689.47|18689.47|18689.47|0
1621242320000|2021-05-17 09:05:20|18690.02|18690.02|18689.11|18689.11|18690.02|18690.02|18689.11|18689.11|0
1621242340000|2021-05-17 09:05:40|18688.01|18688.01|18688.01|18688.01|18688.01|18688.01|18688.01|18688.01|0
1621242380000|2021-05-17 09:06:20|18689.82|18689.82|18690.62|18690.62|18690.62|18690.62|18689.82|18689.82|0
1621242410000|2021-05-17 09:06:50|18690.02|18690.02|18690.02|18690.02|18690.02|18690.02|18690.02|18690.02|0
1621242420000|2021-05-17 09:07:00|18688.6|18688.6|18688.6|18688.6|18688.6|18688.6|18688.6|18688.6|0
1621242440000|2021-05-17 09:07:20|18686.18|18686.18|18681.96|18681.96|18686.18|18686.18|18681.96|18681.96|0
1621242470000|2021-05-17 09:07:50|18681.55|18681.55|18681.55|18681.55|18681.55|18681.55|18681.55|18681.55|0
1621242490000|2021-05-17 09:08:10|18680.14|18680.14|18680.14|18680.14|18680.14|18680.14|18680.14|18680.14|0
1621242510000|2021-05-17 09:08:30|18679.33|18679.33|18679.33|18679.33|18679.33|18679.33|18679.33|18679.33|0
1621242520000|2021-05-17 09:08:40|18680.14|18680.14|18681.24|18681.24|18681.24|18681.24|18680.14|18680.14|0
1621242530000|2021-05-17 09:08:50|18679.44|18679.44|18679.44|18679.44|18680.46|18680.46|18679.44|18679.44|0
1621242540000|2021-05-17 09:09:00|18677.79|18677.79|18678.34|18678.34|18678.34|18678.34|18677.79|18677.79|0
1621242550000|2021-05-17 09:09:10|18677.85|18677.85|18677.85|18677.85|18677.85|18677.85|18677.85|18677.85|0
1621242580000|2021-05-17 09:09:40|18676.2|18676.2|18675.64|18675.64|18676.2|18676.2|18675.64|18675.64|0
1621242600000|2021-05-17 09:10:00|18679.52|18679.52|18680.67|18680.67|18680.67|18680.67|18679.52|18679.52|0
1621242610000|2021-05-17 09:10:10|18680.12|18680.12|18680.12|18680.12|18680.12|18680.12|18680.12|18680.12|0
1621242620000|2021-05-17 09:10:20|18680.67|18680.67|18680.67|18680.67|18680.67|18680.67|18680.67|18680.67|0
1621242630000|2021-05-17 09:10:30|18678.25|18678.25|18678.25|18678.25|18678.25|18678.25|18678.25|18678.25|0
1621242650000|2021-05-17 09:10:50|18678.47|18678.47|18678.47|18678.47|18678.47|18678.47|18678.47|18678.47|0
1621242680000|2021-05-17 09:11:20|18679.27|18679.27|18680.18|18680.18|18680.18|18680.18|18679.27|18679.27|0
1621242700000|2021-05-17 09:11:40|18678.37|18678.37|18678.37|18678.37|18678.37|18678.37|18678.37|18678.37|0
1621242720000|2021-05-17 09:12:00|18677.86|18677.86|18677.35|18677.35|18677.86|18677.86|18677.35|18677.35|0
1621242730000|2021-05-17 09:12:10|18676.45|18676.45|18674.52|18674.52|18676.45|18676.45|18674.52|18674.52|0
1621242740000|2021-05-17 09:12:20|18672.91|18672.91|18670.59|18670.59|18672.91|18672.91|18670.08|18670.08|0
1621242750000|2021-05-17 09:12:30|18669.49|18669.49|18669.49|18669.49|18669.49|18669.49|18668.94|18668.94|0
1621242760000|2021-05-17 09:12:40|18670.9|18670.9|18670.9|18670.9|18670.9|18670.9|18670.9|18670.9|0
1621242780000|2021-05-17 09:13:00|18671.81|18671.81|18672.71|18672.71|18672.71|18672.71|18671.81|18671.81|0
1621242790000|2021-05-17 09:13:10|18671.81|18671.81|18674.71|18674.71|18674.71|18674.71|18671.81|18671.81|0
1621242800000|2021-05-17 09:13:20|18675.61|18675.61|18675.61|18675.61|18675.61|18675.61|18675.61|18675.61|0
1621242810000|2021-05-17 09:13:30|18674.71|18674.71|18675.61|18675.61|18675.61|18675.61|18674.71|18674.71|0
1621242820000|2021-05-17 09:13:40|18674.71|18674.71|18674.71|18674.71|18674.71|18674.71|18674.71|18674.71|0
1621242830000|2021-05-17 09:13:50|18673.81|18673.81|18673.81|18673.81|18673.81|18673.81|18673.81|18673.81|0
1621242850000|2021-05-17 09:14:10|18674.83|18674.83|18673.68|18673.68|18674.83|18674.83|18673.68|18673.68|0
1621242860000|2021-05-17 09:14:20|18673.17|18673.17|18673.17|18673.17|18673.17|18673.17|18673.17|18673.17|0
1621242890000|2021-05-17 09:14:50|18674.98|18674.98|18674.98|18674.98|18674.98|18674.98|18674.98|18674.98|0
1621242900000|2021-05-17 09:15:00|18675.53|18675.53|18681.18|18681.18|18681.18|18681.18|18675.53|18675.53|0
1621242910000|2021-05-17 09:15:10|18680.67|18680.67|18680.16|18680.16|18680.67|18680.67|18680.16|18680.16|0
1621242920000|2021-05-17 09:15:20|18680.67|18680.67|18680.67|18680.67|18680.67|18680.67|18680.67|18680.67|0
1621242930000|2021-05-17 09:15:30|18682.28|18682.28|18686.19|18686.19|18686.19|18686.19|18682.28|18682.28|0
1621242940000|2021-05-17 09:15:40|18688|18688|18688|18688|18688|18688|18688|18688|0
1621242960000|2021-05-17 09:16:00|18688.22|18688.22|18690.02|18690.02|18690.02|18690.02|18688.22|18688.22|0
1621242980000|2021-05-17 09:16:20|18691.44|18691.44|18691.44|18691.44|18691.44|18691.44|18691.44|18691.44|0
1621243000000|2021-05-17 09:16:40|18690.41|18690.41|18685.9|18685.9|18690.41|18690.41|18685.9|18685.9|0
1621243010000|2021-05-17 09:16:50|18686.71|18686.71|18684.9|18684.9|18686.71|18686.71|18684.9|18684.9|0
1621243020000|2021-05-17 09:17:00|18683.49|18683.49|18684.39|18684.39|18685.41|18685.41|18683.49|18683.49|0
1621243030000|2021-05-17 09:17:10|18685.29|18685.29|18685.29|18685.29|18685.29|18685.29|18685.29|18685.29|0
1621243040000|2021-05-17 09:17:20|18686.19|18686.19|18686.19|18686.19|18686.19|18686.19|18686.19|18686.19|0
1621243050000|2021-05-17 09:17:30|18684.58|18684.58|18683.68|18683.68|18684.58|18684.58|18683.68|18683.68|0
1621243060000|2021-05-17 09:17:40|18684.23|18684.23|18680.51|18680.51|18684.23|18684.23|18680.51|18680.51|0
1621243070000|2021-05-17 09:17:50|18682.32|18682.32|18681.21|18681.21|18682.32|18682.32|18681.21|18681.21|0
1621243080000|2021-05-17 09:18:00|18682.11|18682.11|18682.36|18682.36|18682.36|18682.36|18682.11|18682.11|0
1621243090000|2021-05-17 09:18:10|18681.46|18681.46|18681.46|18681.46|18681.46|18681.46|18681.46|18681.46|0
1621243100000|2021-05-17 09:18:20|18680.43|18680.43|18680.43|18680.43|18680.43|18680.43|18680.43|18680.43|0
1621243120000|2021-05-17 09:18:40|18681.24|18681.24|18681.24|18681.24|18681.24|18681.24|18681.24|18681.24|0
1621243150000|2021-05-17 09:19:10|18679.82|18679.82|18674.51|18674.51|18679.82|18679.82|18674.51|18674.51|0
1621243180000|2021-05-17 09:19:40|18670.26|18670.26|18670.26|18670.26|18670.26|18670.26|18670.26|18670.26|0
1621243190000|2021-05-17 09:19:50|18669.36|18669.36|18666.65|18666.65|18669.36|18669.36|18666.65|18666.65|0
1621243210000|2021-05-17 09:20:10|18665.75|18665.75|18665.75|18665.75|18665.75|18665.75|18665.75|18665.75|0
1621243220000|2021-05-17 09:20:20|18666.24|18666.24|18666.24|18666.24|18666.24|18666.24|18666.24|18666.24|0
1621243230000|2021-05-17 09:20:30|18665.33|18665.33|18665.33|18665.33|18665.33|18665.33|18665.33|18665.33|0
1621243250000|2021-05-17 09:20:50|18664.67|18664.67|18664.89|18664.89|18664.89|18664.89|18664.67|18664.67|0
1621243260000|2021-05-17 09:21:00|18666.31|18666.31|18666.31|18666.31|18666.31|18666.31|18666.31|18666.31|0
1621243270000|2021-05-17 09:21:10|18665.5|18665.5|18666.31|18666.31|18666.31|18666.31|18665.5|18665.5|0
1621243280000|2021-05-17 09:21:20|18666.06|18666.06|18668.02|18668.02|18668.02|18668.02|18666.06|18666.06|0
1621243290000|2021-05-17 09:21:30|18668.82|18668.82|18673.21|18673.21|18673.21|18673.21|18668.82|18668.82|0
1621243340000|2021-05-17 09:22:20|18675.01|18675.01|18675.01|18675.01|18675.01|18675.01|18675.01|18675.01|0
1621243370000|2021-05-17 09:22:50|18675.5|18675.5|18675.5|18675.5|18675.5|18675.5|18675.5|18675.5|0
1621243390000|2021-05-17 09:23:10|18674.99|18674.99|18676.4|18676.4|18676.4|18676.4|18674.99|18674.99|0
1621243400000|2021-05-17 09:23:20|18677.82|18677.82|18677.82|18677.82|18677.82|18677.82|18677.82|18677.82|0
1621243410000|2021-05-17 09:23:30|18679.23|18679.23|18677.76|18677.76|18679.23|18679.23|18677.76|18677.76|0
1621243440000|2021-05-17 09:24:00|18678.27|18678.27|18677.76|18677.76|18678.27|18678.27|18677.76|18677.76|0
1621243450000|2021-05-17 09:24:10|18679.37|18679.37|18679.37|18679.37|18679.37|18679.37|18679.37|18679.37|0
1621243460000|2021-05-17 09:24:20|18680.28|18680.28|18680.28|18680.28|18680.28|18680.28|18680.28|18680.28|0
1621243500000|2021-05-17 09:25:00|18681.26|18681.26|18681.26|18681.26|18681.26|18681.26|18681.26|18681.26|0
1621243550000|2021-05-17 09:25:50|18680.77|18680.77|18686.64|18686.64|18686.64|18686.64|18680.77|18680.77|0
1621243570000|2021-05-17 09:26:10|18687.54|18687.54|18687.54|18687.54|18687.54|18687.54|18687.54|18687.54|0
1621243590000|2021-05-17 09:26:30|18688.34|18688.34|18688.83|18688.83|18688.83|18688.83|18688.34|18688.34|0
1621243600000|2021-05-17 09:26:40|18689.35|18689.35|18688.86|18688.86|18689.35|18689.35|18688.86|18688.86|0
1621243620000|2021-05-17 09:27:00|18689.41|18689.41|18686.89|18686.89|18689.41|18689.41|18686.89|18686.89|0
1621243640000|2021-05-17 09:27:20|18688.54|18688.54|18688.03|18688.03|18688.54|18688.54|18688.03|18688.03|0
1621243730000|2021-05-17 09:28:50|18687.52|18687.52|18687.52|18687.52|18687.52|18687.52|18687.52|18687.52|0
1621243760000|2021-05-17 09:29:20|18688.4|18688.4|18689.21|18689.21|18689.21|18689.21|18688.4|18688.4|0
1621243780000|2021-05-17 09:29:40|18689.76|18689.76|18691.44|18691.44|18692.46|18692.46|18689.76|18689.76|0
1621243790000|2021-05-17 09:29:50|18692.46|18692.46|18681.83|18681.83|18692.46|18692.46|18680.2|18680.2|0
1621243800000|2021-05-17 09:30:00|18681.34|18681.34|18676.34|18676.34|18681.34|18681.34|18676.34|18676.34|0
1621243820000|2021-05-17 09:30:20|18678.14|18678.14|18678.14|18678.14|18678.14|18678.14|18678.14|18678.14|0
1621243830000|2021-05-17 09:30:30|18679.12|18679.12|18675|18675|18679.12|18679.12|18675|18675|0
1621243840000|2021-05-17 09:30:40|18673.58|18673.58|18673.58|18673.58|18673.58|18673.58|18673.58|18673.58|0
1621243860000|2021-05-17 09:31:00|18672.68|18672.68|18671.23|18671.23|18672.68|18672.68|18671.23|18671.23|0
1621243880000|2021-05-17 09:31:20|18670.42|18670.42|18672.02|18672.02|18672.02|18672.02|18670.21|18670.21|0
1621243890000|2021-05-17 09:31:30|18669.72|18669.72|18669.72|18669.72|18669.72|18669.72|18669.72|18669.72|0
1621243900000|2021-05-17 09:31:40|18668.62|18668.62|18666.83|18666.83|18668.62|18668.62|18666.83|18666.83|0
1621243910000|2021-05-17 09:31:50|18668.64|18668.64|18668.64|18668.64|18668.64|18668.64|18668.64|18668.64|0
1621243920000|2021-05-17 09:32:00|18668.12|18668.12|18665.81|18665.81|18668.12|18668.12|18665.3|18665.3|0
1621243930000|2021-05-17 09:32:10|18666.21|18666.21|18666.21|18666.21|18666.21|18666.21|18666.21|18666.21|0
1621243940000|2021-05-17 09:32:20|18666.73|18666.73|18666.73|18666.73|18666.73|18666.73|18666.73|18666.73|0
1621243970000|2021-05-17 09:32:50|18667.24|18667.24|18667.24|18667.24|18667.24|18667.24|18667.24|18667.24|0
1621243980000|2021-05-17 09:33:00|18666.26|18666.26|18666.75|18666.75|18667.73|18667.73|18666.26|18666.26|0
1621244020000|2021-05-17 09:33:40|18665.72|18665.72|18665.72|18665.72|18665.72|18665.72|18665.72|18665.72|0
1621244030000|2021-05-17 09:33:50|18666.7|18666.7|18665.23|18665.23|18666.7|18666.7|18665.23|18665.23|0
1621244040000|2021-05-17 09:34:00|18664.43|18664.43|18666.04|18666.04|18666.04|18666.04|18664.43|18664.43|0
1621244060000|2021-05-17 09:34:20|18665.23|18665.23|18665.23|18665.23|18665.23|18665.23|18665.23|18665.23|0
1621244070000|2021-05-17 09:34:30|18666.21|18666.21|18664.82|18664.82|18666.21|18666.21|18664.82|18664.82|0
1621244080000|2021-05-17 09:34:40|18663.92|18663.92|18663.92|18663.92|18663.92|18663.92|18663.92|18663.92|0
1621244090000|2021-05-17 09:34:50|18663.02|18663.02|18662.76|18662.76|18663.02|18663.02|18662.76|18662.76|0
1621244100000|2021-05-17 09:35:00|18659.93|18659.93|18658.41|18658.41|18661.35|18661.35|18658.41|18658.41|0
1621244120000|2021-05-17 09:35:20|18657.6|18657.6|18658.41|18658.41|18658.41|18658.41|18657.6|18657.6|0
1621244130000|2021-05-17 09:35:30|18659.21|18659.21|18658.33|18658.33|18659.21|18659.21|18658.33|18658.33|0
1621244160000|2021-05-17 09:36:00|18657.35|18657.35|18657.35|18657.35|18657.35|18657.35|18657.35|18657.35|0
1621244170000|2021-05-17 09:36:10|18655.64|18655.64|18655.64|18655.64|18655.64|18655.64|18655.64|18655.64|0
1621244180000|2021-05-17 09:36:20|18656.62|18656.62|18656.13|18656.13|18656.62|18656.62|18656.13|18656.13|0
1621244200000|2021-05-17 09:36:40|18656.65|18656.65|18658.35|18658.35|18658.35|18658.35|18656.65|18656.65|0
1621244210000|2021-05-17 09:36:50|18661.18|18661.18|18666.11|18666.11|18666.11|18666.11|18661.18|18661.18|0
1621244220000|2021-05-17 09:37:00|18667.01|18667.01|18667.01|18667.01|18667.01|18667.01|18667.01|18667.01|0
1621244230000|2021-05-17 09:37:10|18666.11|18666.11|18666.11|18666.11|18666.6|18666.6|18666.11|18666.11|0
1621244240000|2021-05-17 09:37:20|18667.01|18667.01|18667.91|18667.91|18667.91|18667.91|18667.01|18667.01|0
1621244250000|2021-05-17 09:37:30|18669.46|18669.46|18671.97|18671.97|18671.97|18671.97|18669.46|18669.46|0
1621244260000|2021-05-17 09:37:40|18672.78|18672.78|18672.78|18672.78|18672.78|18672.78|18672.78|18672.78|0
1621244280000|2021-05-17 09:38:00|18671.88|18671.88|18671.88|18671.88|18671.88|18671.88|18671.88|18671.88|0
1621244300000|2021-05-17 09:38:20|18669.83|18669.83|18668.41|18668.41|18669.83|18669.83|18667.92|18667.92|0
1621244310000|2021-05-17 09:38:30|18667.51|18667.51|18667.51|18667.51|18667.51|18667.51|18667.51|18667.51|0
1621244340000|2021-05-17 09:39:00|18666.7|18666.7|18655.75|18655.75|18666.7|18666.7|18655.44|18655.44|0
1621244350000|2021-05-17 09:39:10|18655.26|18655.26|18655.26|18655.26|18655.26|18655.26|18655.26|18655.26|0
1621244360000|2021-05-17 09:39:20|18656.67|18656.67|18650.36|18650.36|18656.67|18656.67|18650.36|18650.36|0
1621244370000|2021-05-17 09:39:30|18649.95|18649.95|18649.95|18649.95|18649.95|18649.95|18649.95|18649.95|0
1621244380000|2021-05-17 09:39:40|18653.56|18653.56|18659.19|18659.19|18659.19|18659.19|18653.56|18653.56|0
1621244390000|2021-05-17 09:39:50|18657.39|18657.39|18657.39|18657.39|18657.39|18657.39|18657.39|18657.39|0
1621244410000|2021-05-17 09:40:10|18658.2|18658.2|18657.39|18657.39|18658.2|18658.2|18657.39|18657.39|0
1621244420000|2021-05-17 09:40:20|18656.9|18656.9|18656.9|18656.9|18656.9|18656.9|18656.9|18656.9|0
1621244430000|2021-05-17 09:40:30|18657.88|18657.88|18657.39|18657.39|18657.88|18657.88|18657.39|18657.39|0
1621244510000|2021-05-17 09:41:50|18657.59|18657.59|18657.59|18657.59|18657.59|18657.59|18657.59|18657.59|0
1621244520000|2021-05-17 09:42:00|18656.79|18656.79|18654.97|18654.97|18656.79|18656.79|18654.97|18654.97|0
1621244530000|2021-05-17 09:42:10|18655.78|18655.78|18660.8|18660.8|18660.8|18660.8|18655.78|18655.78|0
1621244540000|2021-05-17 09:42:20|18661.78|18661.78|18661.78|18661.78|18661.78|18661.78|18661.78|18661.78|0
1621244560000|2021-05-17 09:42:40|18661.37|18661.37|18660.97|18660.97|18661.37|18661.37|18660.97|18660.97|0
1621244580000|2021-05-17 09:43:00|18661.63|18661.63|18662.44|18662.44|18662.44|18662.44|18661.63|18661.63|0
1621244610000|2021-05-17 09:43:30|18663.24|18663.24|18663.36|18663.36|18664.27|18664.27|18663.24|18663.24|0
1621244620000|2021-05-17 09:43:40|18665.57|18665.57|18665.57|18665.57|18665.57|18665.57|18665.57|18665.57|0
1621244640000|2021-05-17 09:44:00|18664.47|18664.47|18663.91|18663.91|18664.47|18664.47|18663.91|18663.91|0
1621244650000|2021-05-17 09:44:10|18663.69|18663.69|18663.69|18663.69|18663.69|18663.69|18663.69|18663.69|0
1621244670000|2021-05-17 09:44:30|18663.18|18663.18|18663.18|18663.18|18663.18|18663.18|18663.18|18663.18|0
1621244680000|2021-05-17 09:44:40|18660.87|18660.87|18660.06|18660.06|18660.87|18660.87|18660.06|18660.06|0
1621244690000|2021-05-17 09:44:50|18658.65|18658.65|18658.16|18658.16|18658.65|18658.65|18658.16|18658.16|0
1621244700000|2021-05-17 09:45:00|18657|18657|18657|18657|18657|18657|18657|18657|0
1621244750000|2021-05-17 09:45:50|18660.22|18660.22|18660.22|18660.22|18660.22|18660.22|18660.22|18660.22|0
1621244820000|2021-05-17 09:47:00|18660.02|18660.02|18660.02|18660.02|18660.02|18660.02|18660.02|18660.02|0
1621244830000|2021-05-17 09:47:10|18659.61|18659.61|18659.61|18659.61|18659.61|18659.61|18659.61|18659.61|0
1621244850000|2021-05-17 09:47:30|18661.03|18661.03|18662.44|18662.44|18662.44|18662.44|18661.03|18661.03|0
1621244870000|2021-05-17 09:47:50|18664.09|18664.09|18665.19|18665.19|18665.19|18665.19|18664.09|18664.09|0
1621244880000|2021-05-17 09:48:00|18664.68|18664.68|18667.88|18667.88|18667.88|18667.88|18664.68|18664.68|0
1621244910000|2021-05-17 09:48:30|18669.69|18669.69|18669.69|18669.69|18669.69|18669.69|18669.69|18669.69|0
1621244920000|2021-05-17 09:48:40|18670.71|18670.71|18673.15|18673.15|18673.15|18673.15|18670.71|18670.71|0
1621244930000|2021-05-17 09:48:50|18672.64|18672.64|18673.99|18673.99|18673.99|18673.99|18672.64|18672.64|0
1621244940000|2021-05-17 09:49:00|18675.41|18675.41|18675.41|18675.41|18675.41|18675.41|18675.41|18675.41|0
1621244950000|2021-05-17 09:49:10|18676.31|18676.31|18678.63|18678.63|18678.63|18678.63|18676.31|18676.31|0
1621244970000|2021-05-17 09:49:30|18681.46|18681.46|18681.46|18681.46|18681.46|18681.46|18681.46|18681.46|0
1621244980000|2021-05-17 09:49:40|18680.04|18680.04|18677.6|18677.6|18680.04|18680.04|18677.6|18677.6|0
1621245000000|2021-05-17 09:50:00|18678.09|18678.09|18678.58|18678.58|18678.58|18678.58|18678.09|18678.09|0
1621245010000|2021-05-17 09:50:10|18674.65|18674.65|18674.65|18674.65|18674.65|18674.65|18674.65|18674.65|0
1621245020000|2021-05-17 09:50:20|18674.16|18674.16|18674.16|18674.16|18674.16|18674.16|18674.16|18674.16|0
1621245050000|2021-05-17 09:50:50|18674.97|18674.97|18674.97|18674.97|18674.97|18674.97|18674.97|18674.97|0
1621245060000|2021-05-17 09:51:00|18673.36|18673.36|18673.36|18673.36|18673.36|18673.36|18673.36|18673.36|0
1621245070000|2021-05-17 09:51:10|18672.87|18672.87|18672.87|18672.87|18673.36|18673.36|18672.87|18672.87|0
1621245090000|2021-05-17 09:51:30|18672.43|18672.43|18673.33|18673.33|18673.33|18673.33|18672.43|18672.43|0
1621245120000|2021-05-17 09:52:00|18674.74|18674.74|18674.74|18674.74|18674.74|18674.74|18674.74|18674.74|0
1621245150000|2021-05-17 09:52:30|18673.94|18673.94|18672.52|18672.52|18673.94|18673.94|18672.52|18672.52|0
1621245160000|2021-05-17 09:52:40|18671.42|18671.42|18671.42|18671.42|18671.42|18671.42|18671.42|18671.42|0
1621245170000|2021-05-17 09:52:50|18672.84|18672.84|18672.63|18672.63|18672.84|18672.84|18672.63|18672.63|0
1621245180000|2021-05-17 09:53:00|18673.08|18673.08|18672.05|18672.05|18673.08|18673.08|18672.05|18672.05|0
1621245200000|2021-05-17 09:53:20|18670.95|18670.95|18670.95|18670.95|18670.95|18670.95|18670.95|18670.95|0
1621245210000|2021-05-17 09:53:30|18671.93|18671.93|18670.46|18670.46|18671.93|18671.93|18670.46|18670.46|0
1621245220000|2021-05-17 09:53:40|18671.56|18671.56|18671.56|18671.56|18671.56|18671.56|18671.56|18671.56|0
1621245250000|2021-05-17 09:54:10|18672.37|18672.37|18672.37|18672.37|18672.37|18672.37|18672.37|18672.37|0
1621245270000|2021-05-17 09:54:30|18672.86|18672.86|18672.86|18672.86|18672.86|18672.86|18672.86|18672.86|0
1621245320000|2021-05-17 09:55:20|18671.05|18671.05|18671.05|18671.05|18671.05|18671.05|18671.05|18671.05|0
1621245350000|2021-05-17 09:55:50|18671.95|18671.95|18671.95|18671.95|18671.95|18671.95|18671.95|18671.95|0
1621245380000|2021-05-17 09:56:20|18670.54|18670.54|18667.48|18667.48|18670.54|18670.54|18666.99|18666.99|0
1621245390000|2021-05-17 09:56:30|18668.03|18668.03|18668.03|18668.03|18668.03|18668.03|18668.03|18668.03|0
1621245400000|2021-05-17 09:56:40|18668.83|18668.83|18668.83|18668.83|18668.83|18668.83|18668.83|18668.83|0
1621245450000|2021-05-17 09:57:30|18670.44|18670.44|18670.44|18670.44|18670.44|18670.44|18670.44|18670.44|0
1621245460000|2021-05-17 09:57:40|18671.77|18671.77|18671.77|18671.77|18671.77|18671.77|18670.86|18670.86|0
1621245500000|2021-05-17 09:58:20|18671.73|18671.73|18670.31|18670.31|18671.73|18671.73|18670.31|18670.31|0
1621245510000|2021-05-17 09:58:30|18671.73|18671.73|18671.73|18671.73|18671.73|18671.73|18671.73|18671.73|0
1621245520000|2021-05-17 09:58:40|18672.28|18672.28|18672.28|18672.28|18672.28|18672.28|18672.28|18672.28|0
1621245530000|2021-05-17 09:58:50|18671.47|18671.47|18671.47|18671.47|18671.47|18671.47|18671.47|18671.47|0
1621245590000|2021-05-17 09:59:50|18671.96|18671.96|18671.96|18671.96|18671.96|18671.96|18671.96|18671.96|0
1621245600000|2021-05-17 10:00:00|18671.47|18671.47|18671.47|18671.47|18671.96|18671.96|18671.47|18671.47|0
1621245620000|2021-05-17 10:00:20|18670.59|18670.59|18670.59|18670.59|18670.59|18670.59|18670.59|18670.59|0
1621245630000|2021-05-17 10:00:30|18670.08|18670.08|18670.08|18670.08|18670.08|18670.08|18670.08|18670.08|0
1621245640000|2021-05-17 10:00:40|18670.59|18670.59|18670.59|18670.59|18670.59|18670.59|18670.59|18670.59|0
1621245650000|2021-05-17 10:00:50|18671.62|18671.62|18672.17|18672.17|18672.17|18672.17|18671.62|18671.62|0
1621245670000|2021-05-17 10:01:10|18671.65|18671.65|18671.65|18671.65|18671.65|18671.65|18671.65|18671.65|0
1621245700000|2021-05-17 10:01:40|18672.14|18672.14|18672.14|18672.14|18672.14|18672.14|18672.14|18672.14|0
1621245720000|2021-05-17 10:02:00|18671.7|18671.7|18671.7|18671.7|18671.7|18671.7|18671.7|18671.7|0
1621245750000|2021-05-17 10:02:30|18670.9|18670.9|18671.76|18671.76|18671.76|18671.76|18670.9|18670.9|0
1621245770000|2021-05-17 10:02:50|18671.25|18671.25|18667.13|18667.13|18671.25|18671.25|18667.13|18667.13|0
1621245790000|2021-05-17 10:03:10|18666.1|18666.1|18663.88|18663.88|18666.1|18666.1|18663.88|18663.88|0
1621245800000|2021-05-17 10:03:20|18663.44|18663.44|18663.44|18663.44|18663.44|18663.44|18663.44|18663.44|0
1621245810000|2021-05-17 10:03:30|18665.05|18665.05|18665.05|18665.05|18665.05|18665.05|18665.05|18665.05|0
1621245820000|2021-05-17 10:03:40|18665.26|18665.26|18665.26|18665.26|18665.26|18665.26|18665.26|18665.26|0
1621245830000|2021-05-17 10:03:50|18666.06|18666.06|18666.06|18666.06|18666.06|18666.06|18666.06|18666.06|0
1621245840000|2021-05-17 10:04:00|18666.55|18666.55|18666.55|18666.55|18666.55|18666.55|18666.55|18666.55|0
1621245850000|2021-05-17 10:04:10|18666.06|18666.06|18666.28|18666.28|18666.28|18666.28|18666.06|18666.06|0
1621245880000|2021-05-17 10:04:40|18667.7|18667.7|18666.28|18666.28|18667.7|18667.7|18666.28|18666.28|0
1621245920000|2021-05-17 10:05:20|18666.49|18666.49|18666|18666|18666.49|18666.49|18666|18666|0
1621245930000|2021-05-17 10:05:30|18665.02|18665.02|18665.02|18665.02|18665.02|18665.02|18665.02|18665.02|0
1621245940000|2021-05-17 10:05:40|18665.51|18665.51|18665.51|18665.51|18665.51|18665.51|18665.51|18665.51|0
1621245960000|2021-05-17 10:06:00|18665.71|18665.71|18664.56|18664.56|18665.71|18665.71|18664.56|18664.56|0
1621245970000|2021-05-17 10:06:10|18665.05|18665.05|18665.05|18665.05|18665.54|18665.54|18665.05|18665.05|0
1621246010000|2021-05-17 10:06:50|18664.5|18664.5|18662.69|18662.69|18664.5|18664.5|18662.69|18662.69|0
1621246020000|2021-05-17 10:07:00|18661.81|18661.81|18661.81|18661.81|18661.81|18661.81|18661.81|18661.81|0
1621246040000|2021-05-17 10:07:20|18660.28|18660.28|18660.28|18660.28|18660.28|18660.28|18660.28|18660.28|0
1621246050000|2021-05-17 10:07:30|18654.11|18654.11|18648.04|18648.04|18654.11|18654.11|18647.24|18647.24|0
1621246060000|2021-05-17 10:07:40|18647.55|18647.55|18649.51|18649.51|18649.51|18649.51|18647.55|18647.55|0
1621246090000|2021-05-17 10:08:10|18648.49|18648.49|18649|18649|18649|18649|18648.49|18648.49|0
1621246100000|2021-05-17 10:08:20|18649.49|18649.49|18653.01|18653.01|18653.5|18653.5|18649.49|18649.49|0
1621246110000|2021-05-17 10:08:30|18653.56|18653.56|18654.23|18654.23|18654.23|18654.23|18653.56|18653.56|0
1621246140000|2021-05-17 10:09:00|18654.74|18654.74|18654.74|18654.74|18654.74|18654.74|18654.74|18654.74|0
1621246200000|2021-05-17 10:10:00|18655.84|18655.84|18655.84|18655.84|18655.84|18655.84|18655.84|18655.84|0
1621246220000|2021-05-17 10:10:20|18656.35|18656.35|18656.35|18656.35|18656.35|18656.35|18656.35|18656.35|0
1621246230000|2021-05-17 10:10:30|18655.45|18655.45|18655.45|18655.45|18655.45|18655.45|18655.45|18655.45|0
1621246250000|2021-05-17 10:10:50|18656|18656|18656|18656|18656|18656|18656|18656|0
1621246260000|2021-05-17 10:11:00|18654.9|18654.9|18653.8|18653.8|18654.9|18654.9|18653.8|18653.8|0
1621246270000|2021-05-17 10:11:10|18654.35|18654.35|18654.35|18654.35|18654.35|18654.35|18654.35|18654.35|0
1621246280000|2021-05-17 10:11:20|18655.33|18655.33|18655.33|18655.33|18655.33|18655.33|18655.33|18655.33|0
1621246310000|2021-05-17 10:11:50|18654.84|18654.84|18654.84|18654.84|18654.84|18654.84|18654.84|18654.84|0
1621246320000|2021-05-17 10:12:00|18653.94|18653.94|18650.83|18650.83|18653.94|18653.94|18650.83|18650.83|0
1621246340000|2021-05-17 10:12:20|18651.94|18651.94|18651.42|18651.42|18651.94|18651.94|18651.42|18651.42|0
1621246380000|2021-05-17 10:13:00|18650.62|18650.62|18650.62|18650.62|18650.62|18650.62|18650.62|18650.62|0
1621246430000|2021-05-17 10:13:50|18649.81|18649.81|18649.81|18649.81|18649.81|18649.81|18649.81|18649.81|0
1621246440000|2021-05-17 10:14:00|18648.83|18648.83|18648.83|18648.83|18648.83|18648.83|18648.83|18648.83|0
1621246450000|2021-05-17 10:14:10|18648.32|18648.32|18648.32|18648.32|18648.32|18648.32|18648.32|18648.32|0
1621246460000|2021-05-17 10:14:20|18643.81|18643.81|18644.71|18644.71|18644.71|18644.71|18643.81|18643.81|0
1621246480000|2021-05-17 10:14:40|18643.06|18643.06|18643.06|18643.06|18643.06|18643.06|18643.06|18643.06|0
1621246490000|2021-05-17 10:14:50|18643.57|18643.57|18645.6|18645.6|18646.82|18646.82|18643.57|18643.57|0
1621246500000|2021-05-17 10:15:00|18645.09|18645.09|18644.68|18644.68|18645.09|18645.09|18644.68|18644.68|0
1621246520000|2021-05-17 10:15:20|18644.17|18644.17|18646.39|18646.39|18646.39|18646.39|18643.19|18643.19|0
1621246530000|2021-05-17 10:15:30|18646.79|18646.79|18647|18647|18647.2|18647.2|18646.79|18646.79|0
1621246540000|2021-05-17 10:15:40|18647.2|18647.2|18647|18647|18647.2|18647.2|18647|18647|0
1621246550000|2021-05-17 10:15:50|18647.8|18647.8|18649.67|18649.67|18649.67|18649.67|18647.8|18647.8|0
1621246560000|2021-05-17 10:16:00|18645.52|18645.52|18645.72|18645.72|18645.72|18645.72|18645.52|18645.52|0
1621246590000|2021-05-17 10:16:30|18645.93|18645.93|18645.93|18645.93|18645.93|18645.93|18645.93|18645.93|0
1621246610000|2021-05-17 10:16:50|18645.72|18645.72|18645.93|18645.93|18645.93|18645.93|18645.72|18645.72|0
1621246630000|2021-05-17 10:17:10|18644.51|18644.51|18644.55|18644.55|18644.55|18644.55|18644|18644|0
1621246640000|2021-05-17 10:17:20|18648.4|18648.4|18648.4|18648.4|18648.4|18648.4|18648.4|18648.4|0
1621246670000|2021-05-17 10:17:50|18649.87|18649.87|18649.87|18649.87|18649.87|18649.87|18649.87|18649.87|0
1621246680000|2021-05-17 10:18:00|18650.07|18650.07|18650.28|18650.28|18650.28|18650.28|18650.07|18650.07|0
1621246720000|2021-05-17 10:18:40|18648.81|18648.81|18648.81|18648.81|18648.81|18648.81|18648.81|18648.81|0
1621246730000|2021-05-17 10:18:50|18649.2|18649.2|18648.71|18648.71|18649.2|18649.2|18648.71|18648.71|0
1621246740000|2021-05-17 10:19:00|18649.22|18649.22|18649.22|18649.22|18649.22|18649.22|18649.22|18649.22|0
1621246750000|2021-05-17 10:19:10|18650.03|18650.03|18650.03|18650.03|18650.03|18650.03|18650.03|18650.03|0
1621246760000|2021-05-17 10:19:20|18649.54|18649.54|18649.42|18649.42|18650.52|18650.52|18649.42|18649.42|0
1621246770000|2021-05-17 10:19:30|18649.21|18649.21|18645.46|18645.46|18649.21|18649.21|18645.46|18645.46|0
1621246830000|2021-05-17 10:20:30|18644.94|18644.94|18644.19|18644.19|18645|18645|18643.53|18643.53|0
1621246900000|2021-05-17 10:21:40|18645.8|18645.8|18645.8|18645.8|18645.8|18645.8|18645.8|18645.8|0
1621246910000|2021-05-17 10:21:50|18645|18645|18645.51|18645.51|18645.51|18645.51|18645|18645|0
1621246930000|2021-05-17 10:22:10|18644.49|18644.49|18645|18645|18645|18645|18644.49|18644.49|0
1621246950000|2021-05-17 10:22:30|18645.8|18645.8|18645.8|18645.8|18645.8|18645.8|18645.31|18645.31|0
1621247000000|2021-05-17 10:23:20|18644.33|18644.33|18644.33|18644.33|18644.33|18644.33|18644.33|18644.33|0
1621247040000|2021-05-17 10:24:00|18643.53|18643.53|18645.28|18645.28|18645.83|18645.83|18643.53|18643.53|0
1621247100000|2021-05-17 10:25:00|18647.08|18647.08|18647.08|18647.08|18647.08|18647.08|18646.57|18646.57|0
1621247110000|2021-05-17 10:25:10|18647.57|18647.57|18649.85|18649.85|18649.85|18649.85|18647.57|18647.57|0
1621247120000|2021-05-17 10:25:20|18646.63|18646.63|18645.82|18645.82|18646.63|18646.63|18645.82|18645.82|0
1621247130000|2021-05-17 10:25:30|18645.31|18645.31|18645.82|18645.82|18645.82|18645.82|18645.31|18645.31|0
1621247140000|2021-05-17 10:25:40|18647.63|18647.63|18647.63|18647.63|18647.63|18647.63|18647.63|18647.63|0
1621247160000|2021-05-17 10:26:00|18648.73|18648.73|18648.73|18648.73|18648.73|18648.73|18648.73|18648.73|0
1621247170000|2021-05-17 10:26:10|18646.29|18646.29|18646.29|18646.29|18646.29|18646.29|18646.29|18646.29|0
1621247210000|2021-05-17 10:26:50|18645.48|18645.48|18645.48|18645.48|18645.48|18645.48|18645.48|18645.48|0
1621247220000|2021-05-17 10:27:00|18645.14|18645.14|18645.14|18645.14|18645.14|18645.14|18645.14|18645.14|0
1621247230000|2021-05-17 10:27:10|18639.91|18639.91|18633.12|18633.12|18639.91|18639.91|18633.12|18633.12|0
1621247240000|2021-05-17 10:27:20|18629.69|18629.69|18630.18|18630.18|18630.18|18630.18|18629.69|18629.69|0
1621247250000|2021-05-17 10:27:30|18628.76|18628.76|18625.83|18625.83|18628.76|18628.76|18625.83|18625.83|0
1621247270000|2021-05-17 10:27:50|18624.81|18624.81|18623.71|18623.71|18624.81|18624.81|18623.71|18623.71|0
1621247280000|2021-05-17 10:28:00|18620.1|18620.1|18622.9|18622.9|18622.9|18622.9|18619.55|18619.55|0
1621247290000|2021-05-17 10:28:10|18623.93|18623.93|18625.73|18625.73|18625.73|18625.73|18623.93|18623.93|0
1621247300000|2021-05-17 10:28:20|18624.92|18624.92|18623.82|18623.82|18624.92|18624.92|18623.82|18623.82|0
1621247310000|2021-05-17 10:28:30|18616.75|18616.75|18611.09|18611.09|18616.75|18616.75|18611.09|18611.09|0
1621247320000|2021-05-17 10:28:40|18610.58|18610.58|18611.09|18611.09|18611.09|18611.09|18610.58|18610.58|0
1621247330000|2021-05-17 10:28:50|18612|18612|18612|18612|18612|18612|18612|18612|0
1621247340000|2021-05-17 10:29:00|18612.9|18612.9|18616.22|18616.22|18618.04|18618.04|18612.39|18612.39|0
1621247350000|2021-05-17 10:29:10|18616.73|18616.73|18615.32|18615.32|18616.73|18616.73|18615.32|18615.32|0
1621247360000|2021-05-17 10:29:20|18615.11|18615.11|18615.9|18615.9|18616.31|18616.31|18614.01|18614.01|0
1621247370000|2021-05-17 10:29:30|18615|18615|18615|18615|18615|18615|18615|18615|0
1621247380000|2021-05-17 10:29:40|18614.1|18614.1|18614.1|18614.1|18614.1|18614.1|18614.1|18614.1|0
1621247440000|2021-05-17 10:30:40|18613.59|18613.59|18612.12|18612.12|18613.59|18613.59|18610.16|18610.16|0
1621247460000|2021-05-17 10:31:00|18611.21|18611.21|18611.21|18611.21|18611.21|18611.21|18611.21|18611.21|0
1621247480000|2021-05-17 10:31:20|18611.73|18611.73|18613.02|18613.02|18613.02|18613.02|18611.21|18611.21|0
1621247490000|2021-05-17 10:31:30|18613.57|18613.57|18618.52|18618.52|18618.52|18618.52|18613.57|18613.57|0
1621247500000|2021-05-17 10:31:40|18617.86|18617.86|18619.48|18619.48|18621.28|18621.28|18617.86|18617.86|0
1621247510000|2021-05-17 10:31:50|18620.38|18620.38|18620.38|18620.38|18620.38|18620.38|18620.38|18620.38|0
1621247520000|2021-05-17 10:32:00|18619.48|18619.48|18619.48|18619.48|18619.48|18619.48|18619.48|18619.48|0
1621247530000|2021-05-17 10:32:10|18620.63|18620.63|18619.73|18619.73|18620.63|18620.63|18619.73|18619.73|0
1621247550000|2021-05-17 10:32:30|18620.63|18620.63|18620.63|18620.63|18620.63|18620.63|18620.63|18620.63|0
1621247560000|2021-05-17 10:32:40|18620.12|18620.12|18622.04|18622.04|18622.04|18622.04|18620.12|18620.12|0
1621247580000|2021-05-17 10:33:00|18622.95|18622.95|18622.95|18622.95|18622.95|18622.95|18622.95|18622.95|0
1621247600000|2021-05-17 10:33:20|18623.5|18623.5|18623.5|18623.5|18623.5|18623.5|18623.5|18623.5|0
1621247610000|2021-05-17 10:33:30|18621.69|18621.69|18621.69|18621.69|18621.69|18621.69|18621.69|18621.69|0
1621247630000|2021-05-17 10:33:50|18620.79|18620.79|18617.74|18617.74|18620.79|18620.79|18617.74|18617.74|0
1621247660000|2021-05-17 10:34:20|18615.94|18615.94|18615.94|18615.94|18615.94|18615.94|18615.94|18615.94|0
1621247670000|2021-05-17 10:34:30|18614.29|18614.29|18614.29|18614.29|18614.29|18614.29|18614.29|18614.29|0
1621247700000|2021-05-17 10:35:00|18615.39|18615.39|18614.49|18614.49|18615.39|18615.39|18614.49|18614.49|0
1621247710000|2021-05-17 10:35:10|18612.95|18612.95|18616.29|18616.29|18616.29|18616.29|18612.95|18612.95|0
1621247720000|2021-05-17 10:35:20|18616.84|18616.84|18617.74|18617.74|18617.74|18617.74|18616.84|18616.84|0
1621247730000|2021-05-17 10:35:30|18616.84|18616.84|18616.84|18616.84|18616.84|18616.84|18616.84|18616.84|0
1621247750000|2021-05-17 10:35:50|18615.04|18615.04|18615.43|18615.43|18615.94|18615.94|18615.04|18615.04|0
1621247760000|2021-05-17 10:36:00|18613.78|18613.78|18612.68|18612.68|18613.78|18613.78|18612.13|18612.13|0
1621247770000|2021-05-17 10:36:10|18611.87|18611.87|18611.06|18611.06|18611.87|18611.87|18611.06|18611.06|0
1621247780000|2021-05-17 10:36:20|18607.33|18607.33|18607.14|18607.14|18608.75|18608.75|18607.14|18607.14|0
1621247790000|2021-05-17 10:36:30|18608.04|18608.04|18608.04|18608.04|18608.04|18608.04|18608.04|18608.04|0
1621247800000|2021-05-17 10:36:40|18609.84|18609.84|18609.84|18609.84|18609.84|18609.84|18609.84|18609.84|0
1621247810000|2021-05-17 10:36:50|18608.94|18608.94|18610.65|18610.65|18610.65|18610.65|18608.94|18608.94|0
1621247820000|2021-05-17 10:37:00|18608.84|18608.84|18607.94|18607.94|18608.84|18608.84|18607.94|18607.94|0
1621247830000|2021-05-17 10:37:10|18606.92|18606.92|18606.02|18606.02|18606.92|18606.92|18606.02|18606.02|0
1621247860000|2021-05-17 10:37:40|18605.04|18605.04|18606.02|18606.02|18606.02|18606.02|18605.04|18605.04|0
1621247870000|2021-05-17 10:37:50|18602.41|18602.41|18583.49|18583.49|18602.41|18602.41|18583.49|18583.49|0
1621247880000|2021-05-17 10:38:00|18582.88|18582.88|18583.9|18583.9|18583.9|18583.9|18582.02|18582.02|0
1621247900000|2021-05-17 10:38:20|18582.1|18582.1|18582.1|18582.1|18582.1|18582.1|18582.1|18582.1|0
1621247920000|2021-05-17 10:38:40|18583.12|18583.12|18583.12|18583.12|18583.12|18583.12|18583.12|18583.12|0
1621247930000|2021-05-17 10:38:50|18582.61|18582.61|18582.61|18582.61|18582.61|18582.61|18580.8|18580.8|0
1621247940000|2021-05-17 10:39:00|18581.14|18581.14|18581.68|18581.68|18583.1|18583.1|18581.14|18581.14|0
1621247950000|2021-05-17 10:39:10|18582.58|18582.58|18582.58|18582.58|18582.58|18582.58|18582.58|18582.58|0
1621247970000|2021-05-17 10:39:30|18582.78|18582.78|18586.23|18586.23|18586.23|18586.23|18582.78|18582.78|0
1621247980000|2021-05-17 10:39:40|18588.04|18588.04|18588.04|18588.04|18588.04|18588.04|18588.04|18588.04|0
1621248010000|2021-05-17 10:40:10|18586.23|18586.23|18586.23|18586.23|18586.23|18586.23|18586.23|18586.23|0
1621248020000|2021-05-17 10:40:20|18585.72|18585.72|18585.72|18585.72|18585.72|18585.72|18585.72|18585.72|0
1621248060000|2021-05-17 10:41:00|18584.82|18584.82|18584.82|18584.82|18584.82|18584.82|18584.82|18584.82|0
1621248070000|2021-05-17 10:41:10|18586.87|18586.87|18586.87|18586.87|18586.87|18586.87|18586.87|18586.87|0
1621248080000|2021-05-17 10:41:20|18587.48|18587.48|18598.96|18598.96|18598.96|18598.96|18587.48|18587.48|0
1621248110000|2021-05-17 10:41:50|18598.45|18598.45|18598.96|18598.96|18598.96|18598.96|18598.45|18598.45|0
1621248150000|2021-05-17 10:42:30|18603.47|18603.47|18603.47|18603.47|18603.47|18603.47|18603.47|18603.47|0
1621248170000|2021-05-17 10:42:50|18602.57|18602.57|18602.57|18602.57|18602.57|18602.57|18602.57|18602.57|0
1621248190000|2021-05-17 10:43:10|18603.47|18603.47|18603.47|18603.47|18603.47|18603.47|18603.47|18603.47|0
1621248200000|2021-05-17 10:43:20|18601.02|18601.02|18602.53|18602.53|18603.47|18603.47|18601.02|18601.02|0
1621248220000|2021-05-17 10:43:40|18603.34|18603.34|18604.99|18604.99|18604.99|18604.99|18603.34|18603.34|0
1621248240000|2021-05-17 10:44:00|18605.97|18605.97|18606.89|18606.89|18607.87|18607.87|18605.97|18605.97|0
1621248250000|2021-05-17 10:44:10|18607.38|18607.38|18606.89|18606.89|18607.38|18607.38|18606.89|18606.89|0
1621248260000|2021-05-17 10:44:20|18608.36|18608.36|18606.89|18606.89|18608.36|18608.36|18606.89|18606.89|0
1621248310000|2021-05-17 10:45:10|18605.36|18605.36|18604.55|18604.55|18605.36|18605.36|18604.55|18604.55|0
1621248320000|2021-05-17 10:45:20|18605.04|18605.04|18605.04|18605.04|18605.04|18605.04|18605.04|18605.04|0
1621248340000|2021-05-17 10:45:40|18604.24|18604.24|18604.24|18604.24|18604.24|18604.24|18604.24|18604.24|0
1621248360000|2021-05-17 10:46:00|18604.44|18604.44|18604.44|18604.44|18604.44|18604.44|18604.44|18604.44|0
1621248370000|2021-05-17 10:46:10|18603.83|18603.83|18603.83|18603.83|18603.83|18603.83|18603.83|18603.83|0
1621248410000|2021-05-17 10:46:50|18602.42|18602.42|18602.42|18602.42|18602.42|18602.42|18602.42|18602.42|0
1621248420000|2021-05-17 10:47:00|18605.12|18605.12|18605.61|18605.61|18605.61|18605.61|18605.12|18605.12|0
1621248430000|2021-05-17 10:47:10|18604.81|18604.81|18604.81|18604.81|18604.81|18604.81|18604.81|18604.81|0
1621248450000|2021-05-17 10:47:30|18604|18604|18604.81|18604.81|18604.81|18604.81|18604|18604|0
1621248470000|2021-05-17 10:47:50|18605.96|18605.96|18606.47|18606.47|18606.47|18606.47|18604.81|18604.81|0
1621248480000|2021-05-17 10:48:00|18607.02|18607.02|18606.47|18606.47|18607.02|18607.02|18606.47|18606.47|0
1621248490000|2021-05-17 10:48:10|18610.5|18610.5|18610.61|18610.61|18612.22|18612.22|18610.5|18610.5|0
1621248520000|2021-05-17 10:48:40|18610.09|18610.09|18610.09|18610.09|18610.09|18610.09|18610.09|18610.09|0
1621248540000|2021-05-17 10:49:00|18609.6|18609.6|18609.6|18609.6|18609.6|18609.6|18609.6|18609.6|0
1621248620000|2021-05-17 10:50:20|18608.58|18608.58|18608.58|18608.58|18608.58|18608.58|18608.58|18608.58|0
1621248670000|2021-05-17 10:51:10|18607.77|18607.77|18607.77|18607.77|18607.77|18607.77|18607.77|18607.77|0
1621248690000|2021-05-17 10:51:30|18606.97|18606.97|18606.97|18606.97|18606.97|18606.97|18606.97|18606.97|0
1621248710000|2021-05-17 10:51:50|18606.16|18606.16|18606.16|18606.16|18606.16|18606.16|18606.16|18606.16|0
1621248720000|2021-05-17 10:52:00|18605.14|18605.14|18602.97|18602.97|18605.14|18605.14|18602.97|18602.97|0
1621248730000|2021-05-17 10:52:10|18603.48|18603.48|18602.6|18602.6|18603.48|18603.48|18602.6|18602.6|0
1621248760000|2021-05-17 10:52:40|18603.15|18603.15|18593.51|18593.51|18603.15|18603.15|18593.51|18593.51|0
1621248770000|2021-05-17 10:52:50|18591.6|18591.6|18589.96|18589.96|18591.6|18591.6|18589.96|18589.96|0
1621248780000|2021-05-17 10:53:00|18589.15|18589.15|18588.54|18588.54|18589.15|18589.15|18588.54|18588.54|0
1621248790000|2021-05-17 10:53:10|18587.64|18587.64|18588.79|18588.79|18588.79|18588.79|18587.64|18587.64|0
1621248800000|2021-05-17 10:53:20|18587.99|18587.99|18587.99|18587.99|18587.99|18587.99|18587.99|18587.99|0
1621248810000|2021-05-17 10:53:30|18589.14|18589.14|18591.31|18591.31|18591.31|18591.31|18589.14|18589.14|0
1621248820000|2021-05-17 10:53:40|18592.21|18592.21|18593.12|18593.12|18593.12|18593.12|18592.21|18592.21|0
1621248840000|2021-05-17 10:54:00|18590.29|18590.29|18589.38|18589.38|18590.29|18590.29|18589.38|18589.38|0
1621248870000|2021-05-17 10:54:30|18591.8|18591.8|18591.8|18591.8|18591.8|18591.8|18591.8|18591.8|0
1621248890000|2021-05-17 10:54:50|18592.21|18592.21|18599.42|18599.42|18599.42|18599.42|18592.21|18592.21|0
1621248900000|2021-05-17 10:55:00|18600.84|18600.84|18601.74|18601.74|18601.74|18601.74|18600.84|18600.84|0
1621248920000|2021-05-17 10:55:20|18602.18|18602.18|18602.98|18602.98|18602.98|18602.98|18602.18|18602.18|0
1621248930000|2021-05-17 10:55:30|18601.96|18601.96|18601.96|18601.96|18601.96|18601.96|18601.96|18601.96|0
1621248940000|2021-05-17 10:55:40|18603.43|18603.43|18602.94|18602.94|18603.43|18603.43|18602.94|18602.94|0
1621248960000|2021-05-17 10:56:00|18602.39|18602.39|18602.39|18602.39|18602.39|18602.39|18602.39|18602.39|0
1621248970000|2021-05-17 10:56:10|18606|18606|18606|18606|18606|18606|18606|18606|0
1621248980000|2021-05-17 10:56:20|18610.24|18610.24|18611.65|18611.65|18611.65|18611.65|18610.24|18610.24|0
1621249020000|2021-05-17 10:57:00|18612.8|18612.8|18615.22|18615.22|18615.74|18615.74|18612.8|18612.8|0
1621249030000|2021-05-17 10:57:10|18614.71|18614.71|18614.71|18614.71|18614.71|18614.71|18614.71|18614.71|0
1621249090000|2021-05-17 10:58:10|18613.69|18613.69|18613.69|18613.69|18613.69|18613.69|18613.69|18613.69|0
1621249110000|2021-05-17 10:58:30|18612.78|18612.78|18612.78|18612.78|18612.78|18612.78|18612.78|18612.78|0
1621249130000|2021-05-17 10:58:50|18614.2|18614.2|18614.71|18614.71|18614.71|18614.71|18614.2|18614.2|0
1621249140000|2021-05-17 10:59:00|18615.52|18615.52|18617.96|18617.96|18617.96|18617.96|18615.52|18615.52|0
1621249150000|2021-05-17 10:59:10|18618.76|18618.76|18618.76|18618.76|18618.76|18618.76|18618.76|18618.76|0
1621249160000|2021-05-17 10:59:20|18619.37|18619.37|18619.37|18619.37|18619.37|18619.37|18619.37|18619.37|0
1621249170000|2021-05-17 10:59:30|18620.27|18620.27|18620.27|18620.27|18620.27|18620.27|18620.27|18620.27|0
1621249180000|2021-05-17 10:59:40|18618.47|18618.47|18618.67|18618.67|18618.67|18618.67|18617.05|18617.05|0
1621249210000|2021-05-17 11:00:10|18617.76|18617.76|18617.76|18617.76|18617.76|18617.76|18617.76|18617.76|0
1621249230000|2021-05-17 11:00:30|18619.96|18619.96|18620.45|18620.45|18620.45|18620.45|18619.96|18619.96|0
1621249260000|2021-05-17 11:01:00|18621.26|18621.26|18621.26|18621.26|18621.26|18621.26|18621.26|18621.26|0
1621249320000|2021-05-17 11:02:00|18620.36|18620.36|18620.36|18620.36|18620.36|18620.36|18620.36|18620.36|0
1621249330000|2021-05-17 11:02:10|18616.56|18616.56|18616.36|18616.36|18616.56|18616.56|18616.36|18616.36|0
1621249420000|2021-05-17 11:03:40|18615.46|18615.46|18615.46|18615.46|18615.46|18615.46|18615.46|18615.46|0
1621249430000|2021-05-17 11:03:50|18613.85|18613.85|18613.85|18613.85|18613.85|18613.85|18613.85|18613.85|0
1621249450000|2021-05-17 11:04:10|18612.43|18612.43|18610.11|18610.11|18612.43|18612.43|18610.11|18610.11|0
1621249490000|2021-05-17 11:04:50|18609.21|18609.21|18609.21|18609.21|18609.21|18609.21|18609.21|18609.21|0
1621249500000|2021-05-17 11:05:00|18608.66|18608.66|18608.66|18608.66|18608.66|18608.66|18608.66|18608.66|0
1621249520000|2021-05-17 11:05:20|18607.86|18607.86|18605.89|18605.89|18607.86|18607.86|18605.89|18605.89|0
1621249530000|2021-05-17 11:05:30|18605.69|18605.69|18604.46|18604.46|18605.69|18605.69|18604.46|18604.46|0
1621249550000|2021-05-17 11:05:50|18603.95|18603.95|18604.46|18604.46|18604.46|18604.46|18602.92|18602.92|0
1621249560000|2021-05-17 11:06:00|18603.44|18603.44|18602.41|18602.41|18603.44|18603.44|18602.41|18602.41|0
1621249570000|2021-05-17 11:06:10|18601.9|18601.9|18601.37|18601.37|18601.9|18601.9|18600.88|18600.88|0
1621249580000|2021-05-17 11:06:20|18600.88|18600.88|18601.78|18601.78|18601.78|18601.78|18600.88|18600.88|0
1621249590000|2021-05-17 11:06:30|18602.29|18602.29|18601.78|18601.78|18602.29|18602.29|18601.78|18601.78|0
1621249600000|2021-05-17 11:06:40|18602.29|18602.29|18603.31|18603.31|18603.31|18603.31|18602.29|18602.29|0
1621249610000|2021-05-17 11:06:50|18603.83|18603.83|18604.34|18604.34|18604.34|18604.34|18603.83|18603.83|0
1621249630000|2021-05-17 11:07:10|18605.36|18605.36|18612.77|18612.77|18612.77|18612.77|18605.36|18605.36|0
1621249640000|2021-05-17 11:07:20|18613.32|18613.32|18614.47|18614.47|18614.47|18614.47|18613.32|18613.32|0
1621249660000|2021-05-17 11:07:40|18614.98|18614.98|18622.42|18622.42|18622.42|18622.42|18614.98|18614.98|0
1621249670000|2021-05-17 11:07:50|18623.52|18623.52|18626.43|18626.43|18626.43|18626.43|18623.52|18623.52|0
1621249680000|2021-05-17 11:08:00|18624.78|18624.78|18623.88|18623.88|18624.78|18624.78|18623.88|18623.88|0
1621249690000|2021-05-17 11:08:10|18625.29|18625.29|18625.29|18625.29|18625.29|18625.29|18625.29|18625.29|0
1621249700000|2021-05-17 11:08:20|18626.7|18626.7|18626.7|18626.7|18626.7|18626.7|18626.7|18626.7|0
1621249720000|2021-05-17 11:08:40|18626.21|18626.21|18626.21|18626.21|18626.21|18626.21|18626.21|18626.21|0
1621249770000|2021-05-17 11:09:30|18627.83|18627.83|18627.34|18627.34|18627.83|18627.83|18627.34|18627.34|0
1621249790000|2021-05-17 11:09:50|18628.14|18628.14|18628.14|18628.14|18628.14|18628.14|18628.14|18628.14|0
1621249820000|2021-05-17 11:10:20|18627.24|18627.24|18627.24|18627.24|18627.24|18627.24|18627.24|18627.24|0
1621249830000|2021-05-17 11:10:30|18628.14|18628.14|18628.14|18628.14|18628.14|18628.14|18628.14|18628.14|0
1621249850000|2021-05-17 11:10:50|18625.73|18625.73|18625.73|18625.73|18625.73|18625.73|18625.73|18625.73|0
1621249860000|2021-05-17 11:11:00|18625.24|18625.24|18626.14|18626.14|18626.14|18626.14|18625.24|18625.24|0
1621249880000|2021-05-17 11:11:20|18627.16|18627.16|18626.14|18626.14|18627.16|18627.16|18626.14|18626.14|0
1621249890000|2021-05-17 11:11:30|18626.34|18626.34|18626.34|18626.34|18626.34|18626.34|18626.34|18626.34|0
1621249910000|2021-05-17 11:11:50|18625.19|18625.19|18626.8|18626.8|18626.8|18626.8|18625.19|18625.19|0
1621249920000|2021-05-17 11:12:00|18627.83|18627.83|18629.44|18629.44|18629.44|18629.44|18627.83|18627.83|0
1621249940000|2021-05-17 11:12:20|18628.54|18628.54|18629.44|18629.44|18629.44|18629.44|18628.54|18628.54|0
1621250060000|2021-05-17 11:14:20|18629.93|18629.93|18631.4|18631.4|18631.4|18631.4|18629.93|18629.93|0
1621250070000|2021-05-17 11:14:30|18632.38|18632.38|18633.79|18633.79|18633.79|18633.79|18632.38|18632.38|0
1621250100000|2021-05-17 11:15:00|18634.94|18634.94|18633.53|18633.53|18634.94|18634.94|18633.53|18633.53|0
1621250120000|2021-05-17 11:15:20|18632.87|18632.87|18632.65|18632.65|18632.87|18632.87|18632.65|18632.65|0
1621250130000|2021-05-17 11:15:30|18634.7|18634.7|18634.18|18634.18|18634.7|18634.7|18634.18|18634.18|0
1621250140000|2021-05-17 11:15:40|18635.09|18635.09|18635.09|18635.09|18635.09|18635.09|18635.09|18635.09|0
1621250160000|2021-05-17 11:16:00|18635.6|18635.6|18635.6|18635.6|18635.6|18635.6|18635.6|18635.6|0
1621250200000|2021-05-17 11:16:40|18636.75|18636.75|18636.75|18636.75|18636.75|18636.75|18636.75|18636.75|0
1621250220000|2021-05-17 11:17:00|18636.24|18636.24|18636.24|18636.24|18636.24|18636.24|18636.24|18636.24|0
1621250260000|2021-05-17 11:17:40|18636.44|18636.44|18636.44|18636.44|18636.44|18636.44|18636.44|18636.44|0
1621250310000|2021-05-17 11:18:30|18635.02|18635.02|18635.02|18635.02|18635.02|18635.02|18635.02|18635.02|0
1621250320000|2021-05-17 11:18:40|18635.93|18635.93|18635.93|18635.93|18635.93|18635.93|18635.93|18635.93|0
1621250330000|2021-05-17 11:18:50|18635.02|18635.02|18629.12|18629.12|18635.02|18635.02|18629.12|18629.12|0
1621250340000|2021-05-17 11:19:00|18630.93|18630.93|18630.73|18630.73|18632.54|18632.54|18630.73|18630.73|0
1621250350000|2021-05-17 11:19:10|18632.54|18632.54|18634.34|18634.34|18634.34|18634.34|18632.54|18632.54|0
1621250360000|2021-05-17 11:19:20|18637.05|18637.05|18640.11|18640.11|18640.11|18640.11|18637.05|18637.05|0
1621250380000|2021-05-17 11:19:40|18636.5|18636.5|18636.5|18636.5|18636.5|18636.5|18636.5|18636.5|0
1621250400000|2021-05-17 11:20:00|18637.41|18637.41|18635.7|18635.7|18637.41|18637.41|18635.7|18635.7|0
1621250440000|2021-05-17 11:20:40|18636.5|18636.5|18636.09|18636.09|18637.11|18637.11|18635.7|18635.7|0
1621250450000|2021-05-17 11:20:50|18634.94|18634.94|18634.94|18634.94|18634.94|18634.94|18634.94|18634.94|0
1621250460000|2021-05-17 11:21:00|18634.04|18634.04|18634.04|18634.04|18634.04|18634.04|18634.04|18634.04|0
1621250510000|2021-05-17 11:21:50|18633.13|18633.13|18633.13|18633.13|18633.13|18633.13|18633.13|18633.13|0
1621250520000|2021-05-17 11:22:00|18631.48|18631.48|18632.03|18632.03|18632.03|18632.03|18631.48|18631.48|0
1621250550000|2021-05-17 11:22:30|18631.48|18631.48|18630.46|18630.46|18631.48|18631.48|18630.46|18630.46|0
1621250560000|2021-05-17 11:22:40|18629.56|18629.56|18628.46|18628.46|18629.56|18629.56|18626.99|18626.99|0
1621250570000|2021-05-17 11:22:50|18627.04|18627.04|18624.94|18624.94|18627.04|18627.04|18624.94|18624.94|0
1621250610000|2021-05-17 11:23:30|18622.52|18622.52|18619.15|18619.15|18622.52|18622.52|18619.15|18619.15|0
1621250620000|2021-05-17 11:23:40|18618.54|18618.54|18619.35|18619.35|18619.35|18619.35|18618.54|18618.54|0
1621250640000|2021-05-17 11:24:00|18619.13|18619.13|18619.13|18619.13|18619.13|18619.13|18619.13|18619.13|0
1621250650000|2021-05-17 11:24:10|18619.93|18619.93|18620.74|18620.74|18620.74|18620.74|18619.93|18619.93|0
1621250670000|2021-05-17 11:24:30|18620.3|18620.3|18620.3|18620.3|18620.3|18620.3|18620.3|18620.3|0
1621250690000|2021-05-17 11:24:50|18621.45|18621.45|18621.45|18621.45|18621.45|18621.45|18621.45|18621.45|0
1621250710000|2021-05-17 11:25:10|18623.06|18623.06|18623.06|18623.06|18623.06|18623.06|18623.06|18623.06|0
1621250720000|2021-05-17 11:25:20|18622.66|18622.66|18622.1|18622.1|18622.66|18622.66|18622.1|18622.1|0
1621250730000|2021-05-17 11:25:30|18620.69|18620.69|18620.69|18620.69|18620.69|18620.69|18620.69|18620.69|0
1621250740000|2021-05-17 11:25:40|18620.18|18620.18|18620.98|18620.98|18620.98|18620.98|18620.18|18620.18|0
1621250750000|2021-05-17 11:25:50|18623.42|18623.42|18622.91|18622.91|18623.42|18623.42|18622.91|18622.91|0
1621250780000|2021-05-17 11:26:20|18621.81|18621.81|18622.61|18622.61|18622.61|18622.61|18621.81|18621.81|0
1621250820000|2021-05-17 11:27:00|18622.06|18622.06|18622.06|18622.06|18622.06|18622.06|18622.06|18622.06|0
1621250860000|2021-05-17 11:27:40|18623.87|18623.87|18623.87|18623.87|18623.87|18623.87|18623.87|18623.87|0
1621250920000|2021-05-17 11:28:40|18622.89|18622.89|18623.38|18623.38|18623.38|18623.38|18622.89|18622.89|0
1621250930000|2021-05-17 11:28:50|18622.89|18622.89|18623.55|18623.55|18623.55|18623.55|18622.89|18622.89|0
1621250940000|2021-05-17 11:29:00|18623.99|18623.99|18623.99|18623.99|18623.99|18623.99|18623.99|18623.99|0
1621250970000|2021-05-17 11:29:30|18624.54|18624.54|18624.54|18624.54|18624.54|18624.54|18624.54|18624.54|0
1621250980000|2021-05-17 11:29:40|18625.03|18625.03|18625.03|18625.03|18625.03|18625.03|18625.03|18625.03|0
1621251000000|2021-05-17 11:30:00|18624.23|18624.23|18624.23|18624.23|18624.23|18624.23|18624.23|18624.23|0
1621251020000|2021-05-17 11:30:20|18622.61|18622.61|18623.72|18623.72|18623.72|18623.72|18622.61|18622.61|0
1621251030000|2021-05-17 11:30:30|18621.4|18621.4|18619.47|18619.47|18621.4|18621.4|18619.47|18619.47|0
1621251060000|2021-05-17 11:31:00|18618.98|18618.98|18617.83|18617.83|18618.98|18618.98|18617.83|18617.83|0
1621251150000|2021-05-17 11:32:30|18616.36|18616.36|18611.35|18611.35|18616.36|18616.36|18611.35|18611.35|0
1621251160000|2021-05-17 11:32:40|18610.84|18610.84|18610.84|18610.84|18610.84|18610.84|18610.84|18610.84|0
1621251190000|2021-05-17 11:33:10|18610.43|18610.43|18610.43|18610.43|18610.43|18610.43|18610.43|18610.43|0
1621251260000|2021-05-17 11:34:20|18611.53|18611.53|18612.04|18612.04|18612.04|18612.04|18611.53|18611.53|0
1621251270000|2021-05-17 11:34:30|18610.89|18610.89|18610.89|18610.89|18610.89|18610.89|18610.89|18610.89|0
1621251290000|2021-05-17 11:34:50|18609.74|18609.74|18609.74|18609.74|18609.74|18609.74|18609.74|18609.74|0
1621251300000|2021-05-17 11:35:00|18608.76|18608.76|18608.27|18608.27|18608.76|18608.76|18608.27|18608.27|0
1621251310000|2021-05-17 11:35:10|18607.29|18607.29|18606.8|18606.8|18607.29|18607.29|18606.8|18606.8|0
1621251320000|2021-05-17 11:35:20|18606.14|18606.14|18606.14|18606.14|18606.14|18606.14|18606.14|18606.14|0
1621251330000|2021-05-17 11:35:30|18606.69|18606.69|18611.98|18611.98|18612.42|18612.42|18605.28|18605.28|0
1621251350000|2021-05-17 11:35:50|18611.47|18611.47|18612.62|18612.62|18612.62|18612.62|18611.47|18611.47|0
1621251370000|2021-05-17 11:36:10|18612.82|18612.82|18612.82|18612.82|18612.82|18612.82|18612.82|18612.82|0
1621251390000|2021-05-17 11:36:30|18611.92|18611.92|18611.92|18611.92|18611.92|18611.92|18611.92|18611.92|0
1621251400000|2021-05-17 11:36:40|18611.43|18611.43|18611.43|18611.43|18611.43|18611.43|18611.43|18611.43|0
1621251410000|2021-05-17 11:36:50|18611.87|18611.87|18611.87|18611.87|18611.87|18611.87|18611.87|18611.87|0
1621251420000|2021-05-17 11:37:00|18610.97|18610.97|18610.97|18610.97|18610.97|18610.97|18610.97|18610.97|0
1621251450000|2021-05-17 11:37:30|18611.95|18611.95|18611.95|18611.95|18611.95|18611.95|18611.95|18611.95|0
1621251470000|2021-05-17 11:37:50|18611.46|18611.46|18612.76|18612.76|18612.76|18612.76|18611.46|18611.46|0
1621251480000|2021-05-17 11:38:00|18613.56|18613.56|18613.56|18613.56|18613.56|18613.56|18613.56|18613.56|0
1621251520000|2021-05-17 11:38:40|18612.58|18612.58|18612.58|18612.58|18612.58|18612.58|18612.58|18612.58|0
1621251540000|2021-05-17 11:39:00|18612.03|18612.03|18610.42|18610.42|18612.03|18612.03|18610.42|18610.42|0
1621251550000|2021-05-17 11:39:10|18609.52|18609.52|18606.71|18606.71|18609.52|18609.52|18606.71|18606.71|0
1621251560000|2021-05-17 11:39:20|18608.12|18608.12|18608.12|18608.12|18608.12|18608.12|18608.12|18608.12|0
1621251570000|2021-05-17 11:39:30|18608.93|18608.93|18616.49|18616.49|18616.49|18616.49|18608.83|18608.83|0
1621251580000|2021-05-17 11:39:40|18616|18616|18616.41|18616.41|18616.41|18616.41|18616|18616|0
1621251600000|2021-05-17 11:40:00|18615.6|18615.6|18614.8|18614.8|18615.6|18615.6|18614.8|18614.8|0
1621251610000|2021-05-17 11:40:10|18613.9|18613.9|18612.99|18612.99|18613.9|18613.9|18612.99|18612.99|0
1621251620000|2021-05-17 11:40:20|18613.9|18613.9|18613.9|18613.9|18613.9|18613.9|18613.9|18613.9|0
1621251630000|2021-05-17 11:40:30|18613.09|18613.09|18611.38|18611.38|18613.09|18613.09|18611.38|18611.38|0
1621251660000|2021-05-17 11:41:00|18610.89|18610.89|18610.14|18610.14|18610.89|18610.89|18610.14|18610.14|0
1621251700000|2021-05-17 11:41:40|18609.65|18609.65|18609.65|18609.65|18609.65|18609.65|18609.65|18609.65|0
1621251750000|2021-05-17 11:42:30|18608.67|18608.67|18608.67|18608.67|18608.67|18608.67|18608.67|18608.67|0
1621251800000|2021-05-17 11:43:20|18607.86|18607.86|18607.86|18607.86|18607.86|18607.86|18607.86|18607.86|0
1621251820000|2021-05-17 11:43:40|18609.01|18609.01|18609.01|18609.01|18609.01|18609.01|18609.01|18609.01|0
1621251830000|2021-05-17 11:43:50|18608.79|18608.79|18606.96|18606.96|18608.79|18608.79|18606.96|18606.96|0
1621251840000|2021-05-17 11:44:00|18604.65|18604.65|18605.55|18605.55|18605.55|18605.55|18604.65|18604.65|0
1621251850000|2021-05-17 11:44:10|18605|18605|18603.58|18603.58|18605|18605|18603.58|18603.58|0
1621251880000|2021-05-17 11:44:40|18602.6|18602.6|18600.64|18600.64|18602.6|18602.6|18600.64|18600.64|0
1621251890000|2021-05-17 11:44:50|18601.55|18601.55|18601.55|18601.55|18601.55|18601.55|18601.55|18601.55|0
1621251900000|2021-05-17 11:45:00|18600.4|18600.4|18599.76|18599.76|18600.4|18600.4|18598.78|18598.78|0
1621251910000|2021-05-17 11:45:10|18599.15|18599.15|18597.63|18597.63|18599.15|18599.15|18597.63|18597.63|0
1621251920000|2021-05-17 11:45:20|18596.72|18596.72|18594.67|18594.67|18596.72|18596.72|18593.26|18593.26|0
1621251950000|2021-05-17 11:45:50|18595.16|18595.16|18601.47|18601.47|18602.45|18602.45|18595.16|18595.16|0
1621251980000|2021-05-17 11:46:20|18600.87|18600.87|18600.32|18600.32|18600.87|18600.87|18600.32|18600.32|0
1621251990000|2021-05-17 11:46:30|18601.3|18601.3|18601.79|18601.79|18601.79|18601.79|18601.3|18601.3|0
1621252010000|2021-05-17 11:46:50|18602.76|18602.76|18601.86|18601.86|18603.28|18603.28|18601.86|18601.86|0
1621252030000|2021-05-17 11:47:10|18600.45|18600.45|18600.85|18600.85|18600.85|18600.85|18600.45|18600.45|0
1621252080000|2021-05-17 11:48:00|18600.36|18600.36|18599.7|18599.7|18600.36|18600.36|18599.7|18599.7|0
1621252110000|2021-05-17 11:48:30|18599.19|18599.19|18600.19|18600.19|18600.19|18600.19|18596.97|18596.97|0
1621252140000|2021-05-17 11:49:00|18599.17|18599.17|18599.17|18599.17|18599.17|18599.17|18599.17|18599.17|0
1621252210000|2021-05-17 11:50:10|18597.76|18597.76|18599.17|18599.17|18599.17|18599.17|18597.76|18597.76|0
1621252240000|2021-05-17 11:50:40|18597.21|18597.21|18597.21|18597.21|18597.46|18597.46|18597.21|18597.21|0
1621252250000|2021-05-17 11:50:50|18596.72|18596.72|18597.21|18597.21|18597.21|18597.21|18596.72|18596.72|0
1621252270000|2021-05-17 11:51:10|18596.23|18596.23|18596.23|18596.23|18596.23|18596.23|18596.23|18596.23|0
1621252280000|2021-05-17 11:51:20|18597.04|18597.04|18592.47|18592.47|18597.04|18597.04|18592.47|18592.47|0
1621252290000|2021-05-17 11:51:30|18593.88|18593.88|18593.88|18593.88|18593.88|18593.88|18593.88|18593.88|0
1621252330000|2021-05-17 11:52:10|18593.66|18593.66|18596.02|18596.02|18596.82|18596.82|18593.66|18593.66|0
1621252350000|2021-05-17 11:52:30|18594.92|18594.92|18594.92|18594.92|18594.92|18594.92|18594.92|18594.92|0
1621252380000|2021-05-17 11:53:00|18593.77|18593.77|18595.57|18595.57|18595.57|18595.57|18593.77|18593.77|0
1621252400000|2021-05-17 11:53:20|18594.96|18594.96|18594.74|18594.74|18594.96|18594.96|18594.74|18594.74|0
1621252410000|2021-05-17 11:53:30|18595.64|18595.64|18595.64|18595.64|18595.64|18595.64|18595.64|18595.64|0
1621252420000|2021-05-17 11:53:40|18596.79|18596.79|18602.14|18602.14|18602.14|18602.14|18596.79|18596.79|0
1621252430000|2021-05-17 11:53:50|18603.29|18603.29|18603.8|18603.8|18603.8|18603.8|18603.29|18603.29|0
1621252440000|2021-05-17 11:54:00|18606.63|18606.63|18607.04|18607.04|18607.04|18607.04|18606.63|18606.63|0
1621252460000|2021-05-17 11:54:20|18607.84|18607.84|18608.36|18608.36|18608.36|18608.36|18607.84|18607.84|0
1621252470000|2021-05-17 11:54:30|18609.16|18609.16|18610.19|18610.19|18610.19|18610.19|18609.16|18609.16|0
1621252500000|2021-05-17 11:55:00|18610.63|18610.63|18609.02|18609.02|18610.63|18610.63|18609.02|18609.02|0
1621252520000|2021-05-17 11:55:20|18609.22|18609.22|18609.39|18609.39|18609.39|18609.39|18608.73|18608.73|0
1621252540000|2021-05-17 11:55:40|18609.94|18609.94|18609.94|18609.94|18609.94|18609.94|18609.94|18609.94|0
1621252570000|2021-05-17 11:56:10|18610.84|18610.84|18610.84|18610.84|18610.84|18610.84|18610.84|18610.84|0
1621252600000|2021-05-17 11:56:40|18610.64|18610.64|18610.03|18610.03|18610.64|18610.64|18610.03|18610.03|0
1621252610000|2021-05-17 11:56:50|18609.13|18609.13|18609.13|18609.13|18609.13|18609.13|18609.13|18609.13|0
1621252650000|2021-05-17 11:57:30|18608.1|18608.1|18607.81|18607.81|18608.1|18608.1|18607.3|18607.3|0
1621252680000|2021-05-17 11:58:00|18607|18607|18607|18607|18607|18607|18607|18607|0
1621252700000|2021-05-17 11:58:20|18605.59|18605.59|18605.59|18605.59|18605.59|18605.59|18605.59|18605.59|0
1621252750000|2021-05-17 11:59:10|18605.04|18605.04|18605.04|18605.04|18605.04|18605.04|18605.04|18605.04|0
1621252800000|2021-05-17 12:00:00|18604.14|18604.14|18598.55|18598.55|18604.14|18604.14|18598.55|18598.55|0
1621252810000|2021-05-17 12:00:10|18596.94|18596.94|18599.46|18599.46|18599.46|18599.46|18596.94|18596.94|0
1621252820000|2021-05-17 12:00:20|18599.01|18599.01|18601.33|18601.33|18601.33|18601.33|18599.01|18599.01|0
1621252830000|2021-05-17 12:00:30|18602.23|18602.23|18602.78|18602.78|18602.78|18602.78|18602.23|18602.23|0
1621252850000|2021-05-17 12:00:50|18601.88|18601.88|18600.08|18600.08|18601.88|18601.88|18600.08|18600.08|0
1621252900000|2021-05-17 12:01:40|18601.06|18601.06|18603.25|18603.25|18603.51|18603.51|18601.06|18601.06|0
1621252920000|2021-05-17 12:02:00|18603.77|18603.77|18603.77|18603.77|18603.77|18603.77|18603.77|18603.77|0
1621252950000|2021-05-17 12:02:30|18603.28|18603.28|18603.28|18603.28|18603.28|18603.28|18603.28|18603.28|0
1621253000000|2021-05-17 12:03:20|18599.67|18599.67|18598.51|18598.51|18599.67|18599.67|18598.51|18598.51|0
1621253030000|2021-05-17 12:03:50|18597.77|18597.77|18595.1|18595.1|18597.77|18597.77|18595.1|18595.1|0
1621253050000|2021-05-17 12:04:10|18594.66|18594.66|18594.44|18594.44|18594.66|18594.66|18594.44|18594.44|0
1621253090000|2021-05-17 12:04:50|18593.63|18593.63|18591.61|18591.61|18593.63|18593.63|18591.61|18591.61|0
1621253100000|2021-05-17 12:05:00|18591.06|18591.06|18591.06|18591.06|18591.06|18591.06|18591.06|18591.06|0
1621253110000|2021-05-17 12:05:10|18590.84|18590.84|18590.84|18590.84|18591.06|18591.06|18590.84|18590.84|0
1621253120000|2021-05-17 12:05:20|18590.04|18590.04|18590.04|18590.04|18590.04|18590.04|18590.04|18590.04|0
1621253130000|2021-05-17 12:05:30|18590.84|18590.84|18592.46|18592.46|18592.46|18592.46|18590.84|18590.84|0
1621253200000|2021-05-17 12:06:40|18591.55|18591.55|18591.55|18591.55|18591.55|18591.55|18591.55|18591.55|0
1621253210000|2021-05-17 12:06:50|18591.31|18591.31|18594.24|18594.24|18594.24|18594.24|18591.31|18591.31|0
1621253220000|2021-05-17 12:07:00|18594.65|18594.65|18594.65|18594.65|18594.65|18594.65|18594.65|18594.65|0
1621253230000|2021-05-17 12:07:10|18595.14|18595.14|18595.14|18595.14|18595.14|18595.14|18595.14|18595.14|0
1621253240000|2021-05-17 12:07:20|18595.62|18595.62|18595.62|18595.62|18595.62|18595.62|18595.62|18595.62|0
1621253250000|2021-05-17 12:07:30|18597.04|18597.04|18598.23|18598.23|18598.45|18598.45|18597.04|18597.04|0
1621253280000|2021-05-17 12:08:00|18597.43|18597.43|18597.43|18597.43|18597.43|18597.43|18597.43|18597.43|0
1621253310000|2021-05-17 12:08:30|18598.84|18598.84|18603.41|18603.41|18603.41|18603.41|18598.84|18598.84|0
1621253320000|2021-05-17 12:08:40|18603.92|18603.92|18604.83|18604.83|18604.83|18604.83|18603.92|18603.92|0
1621253330000|2021-05-17 12:08:50|18604.28|18604.28|18604.28|18604.28|18604.28|18604.28|18604.28|18604.28|0
1621253340000|2021-05-17 12:09:00|18603.37|18603.37|18602.27|18602.27|18603.37|18603.37|18602.27|18602.27|0
1621253380000|2021-05-17 12:09:40|18601.47|18601.47|18597.42|18597.42|18601.47|18601.47|18597.42|18597.42|0
1621253400000|2021-05-17 12:10:00|18597.86|18597.86|18596.05|18596.05|18597.86|18597.86|18596.05|18596.05|0
1621253490000|2021-05-17 12:11:30|18593.63|18593.63|18593.85|18593.85|18593.85|18593.85|18593.63|18593.63|0
1621253560000|2021-05-17 12:12:40|18593.3|18593.3|18593.3|18593.3|18593.3|18593.3|18593.3|18593.3|0
1621253570000|2021-05-17 12:12:50|18592.79|18592.79|18593.3|18593.3|18593.3|18593.3|18592.79|18592.79|0
1621253580000|2021-05-17 12:13:00|18592.15|18592.15|18592.15|18592.15|18592.15|18592.15|18592.15|18592.15|0
1621253630000|2021-05-17 12:13:50|18590.74|18590.74|18590.74|18590.74|18590.74|18590.74|18590.74|18590.74|0
1621253640000|2021-05-17 12:14:00|18588.94|18588.94|18584.11|18584.11|18588.94|18588.94|18583.3|18583.3|0
1621253650000|2021-05-17 12:14:10|18583.43|18583.43|18579.8|18579.8|18583.43|18583.43|18579.8|18579.8|0
1621253670000|2021-05-17 12:14:30|18579.58|18579.58|18579.58|18579.58|18579.58|18579.58|18579.58|18579.58|0
1621253680000|2021-05-17 12:14:40|18579.09|18579.09|18580.07|18580.07|18580.07|18580.07|18579.09|18579.09|0
1621253710000|2021-05-17 12:15:10|18578.92|18578.92|18578.92|18578.92|18578.92|18578.92|18578.92|18578.92|0
1621253750000|2021-05-17 12:15:50|18576.21|18576.21|18576.21|18576.21|18576.21|18576.21|18576.21|18576.21|0
1621253760000|2021-05-17 12:16:00|18577.11|18577.11|18579.94|18579.94|18579.94|18579.94|18576.31|18576.31|0
1621253790000|2021-05-17 12:16:30|18579.45|18579.45|18579.45|18579.45|18579.45|18579.45|18579.45|18579.45|0
1621253870000|2021-05-17 12:17:50|18579.01|18579.01|18579.01|18579.01|18579.01|18579.01|18579.01|18579.01|0
1621253880000|2021-05-17 12:18:00|18579.23|18579.23|18579.23|18579.23|18579.23|18579.23|18579.23|18579.23|0
1621253890000|2021-05-17 12:18:10|18579.01|18579.01|18579.01|18579.01|18579.01|18579.01|18579.01|18579.01|0
1621253910000|2021-05-17 12:18:30|18578.46|18578.46|18578.46|18578.46|18578.46|18578.46|18578.46|18578.46|0
1621253960000|2021-05-17 12:19:20|18578.95|18578.95|18578.95|18578.95|18578.95|18578.95|18578.95|18578.95|0
1621253970000|2021-05-17 12:19:30|18579.46|18579.46|18579.98|18579.98|18579.98|18579.98|18579.46|18579.46|0
1621253980000|2021-05-17 12:19:40|18581.39|18581.39|18582.05|18582.05|18582.05|18582.05|18581.39|18581.39|0
1621253990000|2021-05-17 12:19:50|18583.7|18583.7|18577.81|18577.81|18584.25|18584.25|18577.81|18577.81|0
1621254000000|2021-05-17 12:20:00|18578.71|18578.71|18578.71|18578.71|18578.71|18578.71|18578.71|18578.71|0
1621254020000|2021-05-17 12:20:20|18580.64|18580.64|18580.64|18580.64|18580.64|18580.64|18580.64|18580.64|0
1621254030000|2021-05-17 12:20:30|18581.13|18581.13|18580.15|18580.15|18581.13|18581.13|18580.15|18580.15|0
1621254050000|2021-05-17 12:20:50|18579.34|18579.34|18578.44|18578.44|18579.34|18579.34|18578.44|18578.44|0
1621254060000|2021-05-17 12:21:00|18578.95|18578.95|18578.95|18578.95|18578.95|18578.95|18578.95|18578.95|0
1621254070000|2021-05-17 12:21:10|18578.05|18578.05|18578.05|18578.05|18578.05|18578.05|18578.05|18578.05|0
1621254100000|2021-05-17 12:21:40|18578.15|18578.15|18584|18584|18584|18584|18578.15|18578.15|0
1621254110000|2021-05-17 12:21:50|18584.51|18584.51|18584.51|18584.51|18584.51|18584.51|18584.51|18584.51|0
1621254120000|2021-05-17 12:22:00|18584|18584|18584|18584|18584|18584|18584|18584|0
1621254130000|2021-05-17 12:22:10|18583.49|18583.49|18583.49|18583.49|18583.49|18583.49|18583.49|18583.49|0
1621254170000|2021-05-17 12:22:50|18585.1|18585.1|18585.1|18585.1|18585.1|18585.1|18585.1|18585.1|0
1621254200000|2021-05-17 12:23:20|18585.61|18585.61|18585.93|18585.93|18586.42|18586.42|18585.61|18585.61|0
1621254220000|2021-05-17 12:23:40|18587.73|18587.73|18587.73|18587.73|18587.73|18587.73|18587.73|18587.73|0
1621254230000|2021-05-17 12:23:50|18586.93|18586.93|18586.93|18586.93|18586.93|18586.93|18586.93|18586.93|0
1621254240000|2021-05-17 12:24:00|18587.83|18587.83|18587.83|18587.83|18587.83|18587.83|18587.83|18587.83|0
1621254330000|2021-05-17 12:25:30|18588.98|18588.98|18588.98|18588.98|18588.98|18588.98|18588.98|18588.98|0
1621254360000|2021-05-17 12:26:00|18587.57|18587.57|18587.57|18587.57|18587.57|18587.57|18587.57|18587.57|0
1621254420000|2021-05-17 12:27:00|18586.76|18586.76|18585.95|18585.95|18586.76|18586.76|18585.95|18585.95|0
1621254430000|2021-05-17 12:27:10|18586.36|18586.36|18586.36|18586.36|18586.36|18586.36|18586.36|18586.36|0
1621254460000|2021-05-17 12:27:40|18584.4|18584.4|18582.76|18582.76|18584.4|18584.4|18582.76|18582.76|0
1621254470000|2021-05-17 12:27:50|18581.78|18581.78|18581.78|18581.78|18581.78|18581.78|18581.78|18581.78|0
1621254520000|2021-05-17 12:28:40|18581.27|18581.27|18581.27|18581.27|18581.27|18581.27|18581.27|18581.27|0
1621254550000|2021-05-17 12:29:10|18584.02|18584.02|18581.5|18581.5|18584.02|18584.02|18581.5|18581.5|0
1621254560000|2021-05-17 12:29:20|18580.09|18580.09|18580.09|18580.09|18580.09|18580.09|18580.09|18580.09|0
1621254570000|2021-05-17 12:29:30|18579.43|18579.43|18579.43|18579.43|18579.43|18579.43|18579.43|18579.43|0
1621254580000|2021-05-17 12:29:40|18578.4|18578.4|18578.4|18578.4|18578.4|18578.4|18578.4|18578.4|0
1621254590000|2021-05-17 12:29:50|18577.5|18577.5|18577.5|18577.5|18577.5|18577.5|18577.5|18577.5|0
1621254640000|2021-05-17 12:30:40|18576.52|18576.52|18575.5|18575.5|18576.52|18576.52|18575.5|18575.5|0
1621254660000|2021-05-17 12:31:00|18574.52|18574.52|18573.56|18573.56|18574.52|18574.52|18573.56|18573.56|0
1621254720000|2021-05-17 12:32:00|18574.46|18574.46|18580.22|18580.22|18580.22|18580.22|18574.46|18574.46|0
1621254740000|2021-05-17 12:32:20|18578.26|18578.26|18578.26|18578.26|18578.26|18578.26|18578.26|18578.26|0
1621254780000|2021-05-17 12:33:00|18576.85|18576.85|18576.85|18576.85|18576.85|18576.85|18576.85|18576.85|0
1621254790000|2021-05-17 12:33:10|18577.95|18577.95|18577.95|18577.95|18577.95|18577.95|18577.95|18577.95|0
1621254800000|2021-05-17 12:33:20|18578.46|18578.46|18579.44|18579.44|18579.44|18579.44|18578.46|18578.46|0
1621254810000|2021-05-17 12:33:30|18578.95|18578.95|18579.44|18579.44|18579.44|18579.44|18578.95|18578.95|0
1621254850000|2021-05-17 12:34:10|18578.95|18578.95|18578.95|18578.95|18578.95|18578.95|18578.95|18578.95|0
1621254880000|2021-05-17 12:34:40|18579.98|18579.98|18579.68|18579.68|18580.49|18580.49|18579.68|18579.68|0
1621254900000|2021-05-17 12:35:00|18582.1|18582.1|18589.25|18589.25|18589.25|18589.25|18582.1|18582.1|0
1621254920000|2021-05-17 12:35:20|18587.45|18587.45|18587.45|18587.45|18587.45|18587.45|18587.45|18587.45|0
1621254930000|2021-05-17 12:35:30|18586.64|18586.64|18587.45|18587.45|18587.45|18587.45|18586.64|18586.64|0
1621254940000|2021-05-17 12:35:40|18588.25|18588.25|18588.25|18588.25|18588.25|18588.25|18588.25|18588.25|0
1621254950000|2021-05-17 12:35:50|18589.16|18589.16|18590.31|18590.31|18590.31|18590.31|18589.16|18589.16|0
1621254960000|2021-05-17 12:36:00|18591.41|18591.41|18591.41|18591.41|18591.41|18591.41|18591.41|18591.41|0
1621254980000|2021-05-17 12:36:20|18592.21|18592.21|18593.02|18593.02|18593.02|18593.02|18592.21|18592.21|0
1621255020000|2021-05-17 12:37:00|18593.51|18593.51|18593.51|18593.51|18593.51|18593.51|18593.51|18593.51|0
1621255030000|2021-05-17 12:37:10|18596.34|18596.34|18601.56|18601.56|18601.56|18601.56|18596.34|18596.34|0
1621255040000|2021-05-17 12:37:20|18601.36|18601.36|18602.87|18602.87|18602.87|18602.87|18601.36|18601.36|0
1621255050000|2021-05-17 12:37:30|18601.46|18601.46|18601.46|18601.46|18601.46|18601.46|18601.46|18601.46|0
1621255080000|2021-05-17 12:38:00|18601.9|18601.9|18601.9|18601.9|18601.9|18601.9|18601.9|18601.9|0
1621255090000|2021-05-17 12:38:10|18603.61|18603.61|18603.61|18603.61|18603.61|18603.61|18603.61|18603.61|0
1621255100000|2021-05-17 12:38:20|18604.42|18604.42|18604.42|18604.42|18604.42|18604.42|18604.42|18604.42|0
1621255140000|2021-05-17 12:39:00|18605.22|18605.22|18605.22|18605.22|18605.22|18605.22|18605.22|18605.22|0
1621255150000|2021-05-17 12:39:10|18606.03|18606.03|18606.03|18606.03|18606.03|18606.03|18606.03|18606.03|0
1621255160000|2021-05-17 12:39:20|18606.58|18606.58|18611.1|18611.1|18611.1|18611.1|18606.58|18606.58|0
1621255230000|2021-05-17 12:40:30|18609.69|18609.69|18609.69|18609.69|18609.69|18609.69|18609.69|18609.69|0
1621255260000|2021-05-17 12:41:00|18609.18|18609.18|18606.74|18606.74|18611.4|18611.4|18606.74|18606.74|0
1621255270000|2021-05-17 12:41:10|18605.93|18605.93|18605.93|18605.93|18605.93|18605.93|18605.93|18605.93|0
1621255280000|2021-05-17 12:41:20|18606.83|18606.83|18606.83|18606.83|18606.83|18606.83|18606.83|18606.83|0
1621255290000|2021-05-17 12:41:30|18606.63|18606.63|18606.43|18606.43|18606.63|18606.63|18606.43|18606.43|0
1621255300000|2021-05-17 12:41:40|18606.23|18606.23|18606.23|18606.23|18606.23|18606.23|18606.23|18606.23|0
1621255340000|2021-05-17 12:42:20|18606.63|18606.63|18606.63|18606.63|18606.63|18606.63|18606.63|18606.63|0
1621255360000|2021-05-17 12:42:40|18605.48|18605.48|18603.26|18603.26|18605.48|18605.48|18603.26|18603.26|0
1621255370000|2021-05-17 12:42:50|18602.28|18602.28|18601.79|18601.79|18602.28|18602.28|18601.79|18601.79|0
1621255380000|2021-05-17 12:43:00|18601.3|18601.3|18600.28|18600.28|18601.3|18601.3|18600.28|18600.28|0
1621255390000|2021-05-17 12:43:10|18601.08|18601.08|18601.08|18601.08|18601.08|18601.08|18601.08|18601.08|0
1621255430000|2021-05-17 12:43:50|18600.18|18600.18|18600.18|18600.18|18600.18|18600.18|18600.18|18600.18|0
1621255440000|2021-05-17 12:44:00|18598.71|18598.71|18599.22|18599.22|18599.22|18599.22|18598.71|18598.71|0
1621255450000|2021-05-17 12:44:10|18600.25|18600.25|18600.76|18600.76|18600.76|18600.76|18600.25|18600.25|0
1621255490000|2021-05-17 12:44:50|18599.61|18599.61|18599.61|18599.61|18599.61|18599.61|18599.61|18599.61|0
1621255500000|2021-05-17 12:45:00|18600.41|18600.41|18600.41|18600.41|18600.41|18600.41|18600.41|18600.41|0
1621255510000|2021-05-17 12:45:10|18602.03|18602.03|18602.03|18602.03|18602.03|18602.03|18602.03|18602.03|0
1621255540000|2021-05-17 12:45:40|18603.13|18603.13|18603.13|18603.13|18603.13|18603.13|18603.13|18603.13|0
1621255560000|2021-05-17 12:46:00|18604.15|18604.15|18605.57|18605.57|18605.57|18605.57|18604.15|18604.15|0
1621255600000|2021-05-17 12:46:40|18606.06|18606.06|18606.06|18606.06|18606.06|18606.06|18606.06|18606.06|0
1621255610000|2021-05-17 12:46:50|18607.21|18607.21|18607.76|18607.76|18607.76|18607.76|18607.21|18607.21|0
1621255620000|2021-05-17 12:47:00|18608.25|18608.25|18609.15|18609.15|18609.15|18609.15|18608.25|18608.25|0
1621255640000|2021-05-17 12:47:20|18608.95|18608.95|18608.4|18608.4|18608.95|18608.95|18608.4|18608.4|0
1621255650000|2021-05-17 12:47:30|18609.2|18609.2|18606.59|18606.59|18609.2|18609.2|18606.59|18606.59|0
1621255700000|2021-05-17 12:48:20|18605.79|18605.79|18604.98|18604.98|18605.79|18605.79|18604.98|18604.98|0
1621255710000|2021-05-17 12:48:30|18603.88|18603.88|18603.88|18603.88|18603.88|18603.88|18603.88|18603.88|0
1621255720000|2021-05-17 12:48:40|18602.34|18602.34|18602.56|18602.56|18602.78|18602.78|18602.34|18602.34|0
1621255760000|2021-05-17 12:49:20|18604.17|18604.17|18604.17|18604.17|18604.17|18604.17|18604.17|18604.17|0
1621255780000|2021-05-17 12:49:40|18603.19|18603.19|18602.7|18602.7|18603.19|18603.19|18602.7|18602.7|0
1621255800000|2021-05-17 12:50:00|18601.72|18601.72|18602.21|18602.21|18602.21|18602.21|18601.72|18601.72|0
1621255830000|2021-05-17 12:50:30|18600.56|18600.56|18594.37|18594.37|18600.56|18600.56|18593.27|18593.27|0
1621255840000|2021-05-17 12:50:40|18593.47|18593.47|18593.47|18593.47|18593.47|18593.47|18593.47|18593.47|0
1621255880000|2021-05-17 12:51:20|18592.66|18592.66|18589.77|18589.77|18592.66|18592.66|18589.77|18589.77|0
1621255890000|2021-05-17 12:51:30|18589.28|18589.28|18588.79|18588.79|18589.28|18589.28|18588.79|18588.79|0
1621255900000|2021-05-17 12:51:40|18587.38|18587.38|18588.79|18588.79|18588.79|18588.79|18585.97|18585.97|0
1621255920000|2021-05-17 12:52:00|18588.24|18588.24|18588.24|18588.24|18588.24|18588.24|18588.02|18588.02|0
1621255930000|2021-05-17 12:52:10|18588.79|18588.79|18589|18589|18589|18589|18588.79|18588.79|0
1621255950000|2021-05-17 12:52:30|18588.51|18588.51|18588.51|18588.51|18588.51|18588.51|18588.51|18588.51|0
1621255980000|2021-05-17 12:53:00|18586.9|18586.9|18586.9|18586.9|18586.9|18586.9|18586.9|18586.9|0
1621255990000|2021-05-17 12:53:10|18586.41|18586.41|18585.19|18585.19|18588.02|18588.02|18585.19|18585.19|0
1621256000000|2021-05-17 12:53:20|18584.38|18584.38|18584.38|18584.38|18584.38|18584.38|18584.38|18584.38|0
1621256020000|2021-05-17 12:53:40|18584.87|18584.87|18584.87|18584.87|18584.87|18584.87|18584.87|18584.87|0
1621256040000|2021-05-17 12:54:00|18585.42|18585.42|18584.71|18584.71|18585.64|18585.64|18584.71|18584.71|0
1621256060000|2021-05-17 12:54:20|18586.13|18586.13|18586.13|18586.13|18586.13|18586.13|18586.13|18586.13|0
1621256070000|2021-05-17 12:54:30|18586.62|18586.62|18586.62|18586.62|18586.62|18586.62|18586.62|18586.62|0
1621256080000|2021-05-17 12:54:40|18585.52|18585.52|18585.52|18585.52|18585.52|18585.52|18585.52|18585.52|0
1621256100000|2021-05-17 12:55:00|18584.97|18584.97|18584.97|18584.97|18584.97|18584.97|18584.97|18584.97|0
1621256110000|2021-05-17 12:55:10|18583.94|18583.94|18583.94|18583.94|18583.94|18583.94|18583.94|18583.94|0
1621256120000|2021-05-17 12:55:20|18582.79|18582.79|18582.79|18582.79|18582.79|18582.79|18582.79|18582.79|0
1621256130000|2021-05-17 12:55:30|18582.3|18582.3|18583.28|18583.28|18583.28|18583.28|18582.3|18582.3|0
1621256140000|2021-05-17 12:55:40|18582.79|18582.79|18582.79|18582.79|18582.79|18582.79|18582.79|18582.79|0
1621256150000|2021-05-17 12:55:50|18582.24|18582.24|18581.69|18581.69|18582.24|18582.24|18581.69|18581.69|0
1621256180000|2021-05-17 12:56:20|18583.11|18583.11|18583.11|18583.11|18583.11|18583.11|18583.11|18583.11|0
1621256190000|2021-05-17 12:56:30|18582.66|18582.66|18582.44|18582.44|18582.66|18582.66|18582.44|18582.44|0
1621256210000|2021-05-17 12:56:50|18581.54|18581.54|18581.54|18581.54|18581.54|18581.54|18581.54|18581.54|0
1621256240000|2021-05-17 12:57:20|18581.03|18581.03|18581.03|18581.03|18581.03|18581.03|18581.03|18581.03|0
1621256250000|2021-05-17 12:57:30|18580.05|18580.05|18580.05|18580.05|18580.05|18580.05|18580.05|18580.05|0
1621256270000|2021-05-17 12:57:50|18580.86|18580.86|18582.27|18582.27|18582.27|18582.27|18580.86|18580.86|0
1621256280000|2021-05-17 12:58:00|18583.68|18583.68|18584.23|18584.23|18584.23|18584.23|18583.68|18583.68|0
1621256310000|2021-05-17 12:58:30|18584.78|18584.78|18585.33|18585.33|18585.33|18585.33|18584.78|18584.78|0
1621256320000|2021-05-17 12:58:40|18584.84|18584.84|18584.84|18584.84|18584.84|18584.84|18584.84|18584.84|0
1621256350000|2021-05-17 12:59:10|18585.33|18585.33|18585.16|18585.16|18586.31|18586.31|18585.16|18585.16|0
1621256380000|2021-05-17 12:59:40|18584.65|18584.65|18584.65|18584.65|18584.65|18584.65|18584.65|18584.65|0
1621256390000|2021-05-17 12:59:50|18585.16|18585.16|18584.01|18584.01|18585.16|18585.16|18584.01|18584.01|0
1621256410000|2021-05-17 13:00:10|18584.42|18584.42|18584.42|18584.42|18584.42|18584.42|18584.42|18584.42|0
1621256420000|2021-05-17 13:00:20|18584.97|18584.97|18585.52|18585.52|18585.52|18585.52|18584.97|18584.97|0
1621256430000|2021-05-17 13:00:30|18585.72|18585.72|18586.53|18586.53|18586.53|18586.53|18585.72|18585.72|0
1621256450000|2021-05-17 13:00:50|18587.98|18587.98|18591.31|18591.31|18591.31|18591.31|18587.98|18587.98|0
1621256460000|2021-05-17 13:01:00|18592.11|18592.11|18593.78|18593.78|18593.78|18593.78|18592.11|18592.11|0
1621256470000|2021-05-17 13:01:10|18594.27|18594.27|18597.79|18597.79|18598.28|18598.28|18594.27|18594.27|0
1621256510000|2021-05-17 13:01:50|18596.89|18596.89|18597.23|18597.23|18599.71|18599.71|18596.89|18596.89|0
1621256530000|2021-05-17 13:02:10|18595.42|18595.42|18595.42|18595.42|18595.42|18595.42|18595.42|18595.42|0
1621256550000|2021-05-17 13:02:30|18596.33|18596.33|18596.33|18596.33|18596.33|18596.33|18596.33|18596.33|0
1621256560000|2021-05-17 13:02:40|18597.35|18597.35|18597.35|18597.35|18597.35|18597.35|18597.35|18597.35|0
1621256570000|2021-05-17 13:02:50|18596.37|18596.37|18596.37|18596.37|18596.37|18596.37|18596.37|18596.37|0
1621256580000|2021-05-17 13:03:00|18594.96|18594.96|18594.96|18594.96|18594.96|18594.96|18594.96|18594.96|0
1621256590000|2021-05-17 13:03:10|18596.06|18596.06|18596.06|18596.06|18596.06|18596.06|18596.06|18596.06|0
1621256610000|2021-05-17 13:03:30|18595.25|18595.25|18595.25|18595.25|18595.25|18595.25|18595.25|18595.25|0
1621256650000|2021-05-17 13:04:10|18595.8|18595.8|18595.86|18595.86|18595.86|18595.86|18595.31|18595.31|0
1621256660000|2021-05-17 13:04:20|18596.08|18596.08|18596.08|18596.08|18596.3|18596.3|18596.08|18596.08|0
1621256690000|2021-05-17 13:04:50|18594.47|18594.47|18595.28|18595.28|18595.28|18595.28|18594.47|18594.47|0
1621256700000|2021-05-17 13:05:00|18594.73|18594.73|18594.73|18594.73|18594.73|18594.73|18594.73|18594.73|0
1621256710000|2021-05-17 13:05:10|18594.18|18594.18|18593.77|18593.77|18594.18|18594.18|18593.77|18593.77|0
1621256740000|2021-05-17 13:05:40|18590.94|18590.94|18590.94|18590.94|18590.94|18590.94|18590.94|18590.94|0
1621256760000|2021-05-17 13:06:00|18590.72|18590.72|18590.72|18590.72|18590.72|18590.72|18590.72|18590.72|0
1621256770000|2021-05-17 13:06:10|18590.5|18590.5|18589.95|18589.95|18590.5|18590.5|18589.95|18589.95|0
1621256780000|2021-05-17 13:06:20|18590.85|18590.85|18590.85|18590.85|18590.85|18590.85|18590.85|18590.85|0
1621256800000|2021-05-17 13:06:40|18591.05|18591.05|18591.05|18591.05|18591.05|18591.05|18591.05|18591.05|0
1621256840000|2021-05-17 13:07:20|18590.15|18590.15|18590.15|18590.15|18590.15|18590.15|18590.15|18590.15|0
1621256850000|2021-05-17 13:07:30|18589.93|18589.93|18589.71|18589.71|18589.93|18589.93|18589.71|18589.71|0
1621256860000|2021-05-17 13:07:40|18591.13|18591.13|18591.13|18591.13|18591.13|18591.13|18591.13|18591.13|0
1621256880000|2021-05-17 13:08:00|18590.64|18590.64|18590.64|18590.64|18590.64|18590.64|18590.64|18590.64|0
1621256890000|2021-05-17 13:08:10|18589.83|18589.83|18586.96|18586.96|18589.83|18589.83|18586.96|18586.96|0
1621256910000|2021-05-17 13:08:30|18586.16|18586.16|18586.16|18586.16|18586.16|18586.16|18586.16|18586.16|0
1621256930000|2021-05-17 13:08:50|18585.61|18585.61|18585.61|18585.61|18585.61|18585.61|18585.61|18585.61|0
1621256940000|2021-05-17 13:09:00|18586.16|18586.16|18586.16|18586.16|18586.16|18586.16|18586.16|18586.16|0
1621256980000|2021-05-17 13:09:40|18586.36|18586.36|18585.87|18585.87|18586.36|18586.36|18585.87|18585.87|0
1621256990000|2021-05-17 13:09:50|18586.36|18586.36|18586.36|18586.36|18586.36|18586.36|18586.36|18586.36|0
1621257000000|2021-05-17 13:10:00|18585.85|18585.85|18584.14|18584.14|18585.85|18585.85|18583.33|18583.33|0
1621257010000|2021-05-17 13:10:10|18583.24|18583.24|18580.92|18580.92|18583.24|18583.24|18580.92|18580.92|0
1621257070000|2021-05-17 13:11:10|18580.37|18580.37|18579.82|18579.82|18580.37|18580.37|18579.82|18579.82|0
1621257110000|2021-05-17 13:11:50|18579.33|18579.33|18579.33|18579.33|18579.33|18579.33|18579.33|18579.33|0
1621257160000|2021-05-17 13:12:40|18578.78|18578.78|18575.24|18575.24|18578.78|18578.78|18575.24|18575.24|0
1621257180000|2021-05-17 13:13:00|18575.79|18575.79|18575.28|18575.28|18575.79|18575.79|18575.28|18575.28|0
1621257230000|2021-05-17 13:13:50|18576.69|18576.69|18576.69|18576.69|18578.11|18578.11|18576.69|18576.69|0
1621257250000|2021-05-17 13:14:10|18577.21|18577.21|18577.21|18577.21|18577.21|18577.21|18577.21|18577.21|0
1621257270000|2021-05-17 13:14:30|18576.06|18576.06|18576.06|18576.06|18576.06|18576.06|18576.06|18576.06|0
1621257290000|2021-05-17 13:14:50|18577.16|18577.16|18580.53|18580.53|18580.53|18580.53|18577.16|18577.16|0
1621257300000|2021-05-17 13:15:00|18582.04|18582.04|18581.24|18581.24|18582.04|18582.04|18581.24|18581.24|0
1621257310000|2021-05-17 13:15:10|18580.69|18580.69|18580.69|18580.69|18580.69|18580.69|18580.69|18580.69|0
1621257320000|2021-05-17 13:15:20|18579.71|18579.71|18577.8|18577.8|18579.71|18579.71|18577.8|18577.8|0
1621257330000|2021-05-17 13:15:30|18577|18577|18579.42|18579.42|18579.42|18579.42|18577|18577|0
1621257350000|2021-05-17 13:15:50|18578.61|18578.61|18578.61|18578.61|18578.61|18578.61|18578.61|18578.61|0
1621257360000|2021-05-17 13:16:00|18577.2|18577.2|18577.2|18577.2|18577.2|18577.2|18577.2|18577.2|0
1621257380000|2021-05-17 13:16:20|18576.22|18576.22|18576.22|18576.22|18576.22|18576.22|18576.22|18576.22|0
1621257420000|2021-05-17 13:17:00|18577.37|18577.37|18577.37|18577.37|18577.37|18577.37|18577.37|18577.37|0
1621257450000|2021-05-17 13:17:30|18577.86|18577.86|18578.66|18578.66|18578.66|18578.66|18577.86|18577.86|0
1621257460000|2021-05-17 13:17:40|18578.46|18578.46|18578.95|18578.95|18578.95|18578.95|18578.46|18578.46|0
1621257470000|2021-05-17 13:17:50|18579.76|18579.76|18579.76|18579.76|18579.76|18579.76|18579.76|18579.76|0
1621257480000|2021-05-17 13:18:00|18580.91|18580.91|18581.4|18581.4|18581.4|18581.4|18580.91|18580.91|0
1621257520000|2021-05-17 13:18:40|18582.38|18582.38|18582.38|18582.38|18582.38|18582.38|18582.38|18582.38|0
1621257540000|2021-05-17 13:19:00|18583.53|18583.53|18585.58|18585.58|18585.58|18585.58|18583.53|18583.53|0
1621257550000|2021-05-17 13:19:10|18584.55|18584.55|18584.55|18584.55|18584.55|18584.55|18584.55|18584.55|0
1621257560000|2021-05-17 13:19:20|18582.59|18582.59|18582.59|18582.59|18582.59|18582.59|18582.59|18582.59|0
1621257570000|2021-05-17 13:19:30|18584.06|18584.06|18584.06|18584.06|18584.06|18584.06|18584.06|18584.06|0
1621257580000|2021-05-17 13:19:40|18584.55|18584.55|18591.74|18591.74|18591.74|18591.74|18584.55|18584.55|0
1621257590000|2021-05-17 13:19:50|18593.35|18593.35|18593.35|18593.35|18593.35|18593.35|18593.35|18593.35|0
1621257610000|2021-05-17 13:20:10|18592.55|18592.55|18592.55|18592.55|18592.55|18592.55|18592.55|18592.55|0
1621257650000|2021-05-17 13:20:50|18593.1|18593.1|18593.65|18593.65|18593.65|18593.65|18593.1|18593.1|0
1621257660000|2021-05-17 13:21:00|18593.1|18593.1|18593.1|18593.1|18593.1|18593.1|18593.1|18593.1|0
1621257700000|2021-05-17 13:21:40|18591.64|18591.64|18592.2|18592.2|18592.2|18592.2|18591.64|18591.64|0
1621257710000|2021-05-17 13:21:50|18592.69|18592.69|18591.56|18591.56|18593.17|18593.17|18591.56|18591.56|0
1621257720000|2021-05-17 13:22:00|18591.05|18591.05|18590.15|18590.15|18591.05|18591.05|18590.15|18590.15|0
1621257730000|2021-05-17 13:22:10|18589.66|18589.66|18588.24|18588.24|18589.66|18589.66|18588.24|18588.24|0
1621257740000|2021-05-17 13:22:20|18588.73|18588.73|18588.1|18588.1|18589.71|18589.71|18588.1|18588.1|0
1621257750000|2021-05-17 13:22:30|18587.88|18587.88|18594.5|18594.5|18594.5|18594.5|18587.33|18587.33|0
1621257760000|2021-05-17 13:22:40|18594.7|18594.7|18598.18|18598.18|18598.18|18598.18|18594.7|18594.7|0
1621257800000|2021-05-17 13:23:20|18599.16|18599.16|18599.16|18599.16|18599.16|18599.16|18599.16|18599.16|0
1621257810000|2021-05-17 13:23:30|18598.18|18598.18|18598.18|18598.18|18598.18|18598.18|18598.18|18598.18|0
1621257830000|2021-05-17 13:23:50|18597.02|18597.02|18597.98|18597.98|18598.38|18598.38|18597.02|18597.02|0
1621257840000|2021-05-17 13:24:00|18598.79|18598.79|18598.79|18598.79|18598.79|18598.79|18598.79|18598.79|0
1621257850000|2021-05-17 13:24:10|18598.38|18598.38|18599.98|18599.98|18599.98|18599.98|18598.18|18598.18|0
1621257860000|2021-05-17 13:24:20|18598.57|18598.57|18602.2|18602.2|18602.2|18602.2|18598.57|18598.57|0
1621257910000|2021-05-17 13:25:10|18603.3|18603.3|18603.3|18603.3|18603.3|18603.3|18603.3|18603.3|0
1621257930000|2021-05-17 13:25:30|18601.89|18601.89|18602.87|18602.87|18602.87|18602.87|18601.89|18601.89|0
1621257950000|2021-05-17 13:25:50|18601.06|18601.06|18599.76|18599.76|18601.06|18601.06|18599.76|18599.76|0
1621257960000|2021-05-17 13:26:00|18599.96|18599.96|18599.96|18599.96|18599.96|18599.96|18599.96|18599.96|0
1621257980000|2021-05-17 13:26:20|18599.41|18599.41|18598.86|18598.86|18599.41|18599.41|18598.86|18598.86|0
1621258020000|2021-05-17 13:27:00|18599.27|18599.27|18599.27|18599.27|18599.27|18599.27|18599.27|18599.27|0
1621258090000|2021-05-17 13:28:10|18598.12|18598.12|18598.12|18598.12|18598.12|18598.12|18598.12|18598.12|0
1621258100000|2021-05-17 13:28:20|18596.71|18596.71|18596.71|18596.71|18596.71|18596.71|18596.71|18596.71|0
1621258130000|2021-05-17 13:28:50|18596.16|18596.16|18594.98|18594.98|18597.06|18597.06|18594.98|18594.98|0
1621258140000|2021-05-17 13:29:00|18596.45|18596.45|18596.77|18596.77|18597.92|18597.92|18596.45|18596.45|0
1621258150000|2021-05-17 13:29:10|18595.67|18595.67|18595.67|18595.67|18595.67|18595.67|18595.67|18595.67|0
1621258170000|2021-05-17 13:29:30|18596.16|18596.16|18595.73|18595.73|18596.65|18596.65|18595.18|18595.18|0
1621258190000|2021-05-17 13:29:50|18594.92|18594.92|18592.76|18592.76|18594.92|18594.92|18592.76|18592.76|0
1621258200000|2021-05-17 13:30:00|18592.54|18592.54|18593.64|18593.64|18593.64|18593.64|18591.43|18591.43|0
1621258210000|2021-05-17 13:30:10|18595.25|18595.25|18596.06|18596.06|18596.06|18596.06|18595.25|18595.25|0
1621258230000|2021-05-17 13:30:30|18595.03|18595.03|18595.25|18595.25|18595.25|18595.25|18595.03|18595.03|0
1621258240000|2021-05-17 13:30:40|18594.76|18594.76|18594.76|18594.76|18594.76|18594.76|18594.76|18594.76|0
1621258260000|2021-05-17 13:31:00|18593.35|18593.35|18595.46|18595.46|18595.46|18595.46|18593.35|18593.35|0
1621258270000|2021-05-17 13:31:10|18596.26|18596.26|18599|18599|18599|18599|18596.26|18596.26|0
1621258280000|2021-05-17 13:31:20|18600.1|18600.1|18601.16|18601.16|18602.06|18602.06|18600.1|18600.1|0
1621258290000|2021-05-17 13:31:30|18600.65|18600.65|18600.65|18600.65|18600.65|18600.65|18600.65|18600.65|0
1621258310000|2021-05-17 13:31:50|18601.53|18601.53|18601.75|18601.75|18601.75|18601.75|18600.72|18600.72|0
1621258320000|2021-05-17 13:32:00|18601.95|18601.95|18594.24|18594.24|18601.95|18601.95|18594.24|18594.24|0
1621258330000|2021-05-17 13:32:10|18594.79|18594.79|18594.3|18594.3|18594.79|18594.79|18594.3|18594.3|0
1621258340000|2021-05-17 13:32:20|18593.15|18593.15|18591.18|18591.18|18593.15|18593.15|18591.18|18591.18|0
1621258360000|2021-05-17 13:32:40|18590.67|18590.67|18590.67|18590.67|18590.67|18590.67|18590.67|18590.67|0
1621258370000|2021-05-17 13:32:50|18590.45|18590.45|18588.03|18588.03|18590.45|18590.45|18588.03|18588.03|0
1621258380000|2021-05-17 13:33:00|18588.84|18588.84|18588.03|18588.03|18588.84|18588.84|18588.03|18588.03|0
1621258390000|2021-05-17 13:33:10|18583.48|18583.48|18577.88|18577.88|18583.48|18583.48|18577.33|18577.33|0
1621258400000|2021-05-17 13:33:20|18578.08|18578.08|18577.53|18577.53|18578.08|18578.08|18577.53|18577.53|0
1621258420000|2021-05-17 13:33:40|18576.72|18576.72|18574.89|18574.89|18576.72|18576.72|18574.89|18574.89|0
1621258430000|2021-05-17 13:33:50|18575.7|18575.7|18575.7|18575.7|18575.7|18575.7|18575.7|18575.7|0
1621258440000|2021-05-17 13:34:00|18576.51|18576.51|18577.06|18577.06|18577.86|18577.86|18576.51|18576.51|0
1621258450000|2021-05-17 13:34:10|18576.51|18576.51|18572.89|18572.89|18576.51|18576.51|18572.89|18572.89|0
1621258460000|2021-05-17 13:34:20|18571.6|18571.6|18570.53|18570.53|18571.6|18571.6|18570.53|18570.53|0
1621258470000|2021-05-17 13:34:30|18571.04|18571.04|18571.04|18571.04|18571.04|18571.04|18571.04|18571.04|0
1621258500000|2021-05-17 13:35:00|18571.53|18571.53|18572.95|18572.95|18572.95|18572.95|18571.53|18571.53|0
1621258510000|2021-05-17 13:35:10|18574.36|18574.36|18574.36|18574.36|18574.36|18574.36|18574.36|18574.36|0
1621258520000|2021-05-17 13:35:20|18575.17|18575.17|18580.72|18580.72|18580.72|18580.72|18575.17|18575.17|0
1621258530000|2021-05-17 13:35:30|18581.53|18581.53|18581.53|18581.53|18581.53|18581.53|18581.53|18581.53|0
1621258540000|2021-05-17 13:35:40|18582.41|18582.41|18583.42|18583.42|18583.42|18583.42|18582.41|18582.41|0
1621258550000|2021-05-17 13:35:50|18582.44|18582.44|18582.44|18582.44|18582.44|18582.44|18582.44|18582.44|0
1621258580000|2021-05-17 13:36:20|18582.96|18582.96|18582.96|18582.96|18582.96|18582.96|18582.96|18582.96|0
1621258600000|2021-05-17 13:36:40|18583.45|18583.45|18583.45|18583.45|18583.45|18583.45|18583.45|18583.45|0
1621258630000|2021-05-17 13:37:10|18582.03|18582.03|18582.03|18582.03|18582.03|18582.03|18582.03|18582.03|0
1621258650000|2021-05-17 13:37:30|18583.45|18583.45|18583.45|18583.45|18583.45|18583.45|18583.45|18583.45|0
1621258680000|2021-05-17 13:38:00|18584.06|18584.06|18583.51|18583.51|18584.06|18584.06|18583.51|18583.51|0
1621258690000|2021-05-17 13:38:10|18584.31|18584.31|18584.31|18584.31|18584.31|18584.31|18584.31|18584.31|0
1621258700000|2021-05-17 13:38:20|18585.12|18585.12|18585.12|18585.12|18585.12|18585.12|18585.12|18585.12|0
1621258720000|2021-05-17 13:38:40|18586.22|18586.22|18584.58|18584.58|18586.22|18586.22|18584.58|18584.58|0
1621258760000|2021-05-17 13:39:20|18583.78|18583.78|18583.78|18583.78|18583.78|18583.78|18583.78|18583.78|0
1621258770000|2021-05-17 13:39:30|18583.37|18583.37|18583.17|18583.17|18583.37|18583.37|18583.17|18583.17|0
1621258800000|2021-05-17 13:40:00|18582.14|18582.14|18582.14|18582.14|18582.14|18582.14|18582.14|18582.14|0
1621258830000|2021-05-17 13:40:30|18580.26|18580.26|18580.26|18580.26|18580.26|18580.26|18580.26|18580.26|0
1621258840000|2021-05-17 13:40:40|18579.77|18579.77|18578.97|18578.97|18579.77|18579.77|18578.97|18578.97|0
1621258850000|2021-05-17 13:40:50|18576.4|18576.4|18573.89|18573.89|18576.4|18576.4|18573.89|18573.89|0
1621258870000|2021-05-17 13:41:10|18573.08|18573.08|18573.08|18573.08|18573.08|18573.08|18573.08|18573.08|0
1621258880000|2021-05-17 13:41:20|18570.37|18570.37|18567.59|18567.59|18570.37|18570.37|18567.59|18567.59|0
1621258890000|2021-05-17 13:41:30|18567.04|18567.04|18568.33|18568.33|18568.33|18568.33|18566.53|18566.53|0
1621258910000|2021-05-17 13:41:50|18567.53|18567.53|18566.71|18566.71|18567.53|18567.53|18563.88|18563.88|0
1621258920000|2021-05-17 13:42:00|18566.16|18566.16|18564.69|18564.69|18566.16|18566.16|18564.69|18564.69|0
1621258930000|2021-05-17 13:42:10|18563.88|18563.88|18562.73|18562.73|18563.88|18563.88|18562.73|18562.73|0
1621258950000|2021-05-17 13:42:30|18561.32|18561.32|18559.78|18559.78|18561.32|18561.32|18559.78|18559.78|0
1621258970000|2021-05-17 13:42:50|18561.19|18561.19|18561.19|18561.19|18561.19|18561.19|18561.19|18561.19|0
1621258990000|2021-05-17 13:43:10|18562|18562|18565.13|18565.13|18565.13|18565.13|18562|18562|0
1621259000000|2021-05-17 13:43:20|18566.23|18566.23|18567.14|18567.14|18567.14|18567.14|18566.23|18566.23|0
1621259010000|2021-05-17 13:43:30|18568.04|18568.04|18567|18567|18568.04|18568.04|18566.51|18566.51|0
1621259020000|2021-05-17 13:43:40|18565.85|18565.85|18565.85|18565.85|18565.85|18565.85|18565.85|18565.85|0
1621259050000|2021-05-17 13:44:10|18564.95|18564.95|18561.91|18561.91|18564.95|18564.95|18561.91|18561.91|0
1621259060000|2021-05-17 13:44:20|18560.37|18560.37|18559.57|18559.57|18560.37|18560.37|18559.57|18559.57|0
1621259070000|2021-05-17 13:44:30|18559.02|18559.02|18557.22|18557.22|18559.02|18559.02|18557.22|18557.22|0
1621259080000|2021-05-17 13:44:40|18557.88|18557.88|18560.17|18560.17|18560.17|18560.17|18557.79|18557.79|0
1621259090000|2021-05-17 13:44:50|18559.36|18559.36|18559.36|18559.36|18559.36|18559.36|18559.36|18559.36|0
1621259110000|2021-05-17 13:45:10|18558.34|18558.34|18558.34|18558.34|18558.34|18558.34|18558.34|18558.34|0
1621259140000|2021-05-17 13:45:40|18558.89|18558.89|18560.3|18560.3|18561.72|18561.72|18558.89|18558.89|0
1621259150000|2021-05-17 13:45:50|18558.89|18558.89|18558.34|18558.34|18558.89|18558.89|18558.34|18558.34|0
1621259160000|2021-05-17 13:46:00|18559.49|18559.49|18559.49|18559.49|18559.49|18559.49|18559.49|18559.49|0
1621259170000|2021-05-17 13:46:10|18558.51|18558.51|18559.31|18559.31|18559.31|18559.31|18558.51|18558.51|0
1621259180000|2021-05-17 13:46:20|18560.12|18560.12|18560.93|18560.93|18560.93|18560.93|18560.12|18560.12|0
1621259200000|2021-05-17 13:46:40|18557.71|18557.71|18557.71|18557.71|18557.71|18557.71|18557.71|18557.71|0
1621259210000|2021-05-17 13:46:50|18554.58|18554.58|18548.79|18548.79|18554.58|18554.58|18548.79|18548.79|0
1621259220000|2021-05-17 13:47:00|18547.38|18547.38|18546.57|18546.57|18547.38|18547.38|18546.57|18546.57|0
1621259230000|2021-05-17 13:47:10|18545.55|18545.55|18533.69|18533.69|18545.55|18545.55|18533.69|18533.69|0
1621259240000|2021-05-17 13:47:20|18532.89|18532.89|18527.3|18527.3|18532.89|18532.89|18527.3|18527.3|0
1621259250000|2021-05-17 13:47:30|18529.1|18529.1|18528.61|18528.61|18529.1|18529.1|18528.61|18528.61|0
1621259260000|2021-05-17 13:47:40|18529.42|18529.42|18528.8|18528.8|18529.82|18529.82|18528.8|18528.8|0
1621259300000|2021-05-17 13:48:20|18529.61|18529.61|18530.41|18530.41|18530.41|18530.41|18529.61|18529.61|0
1621259320000|2021-05-17 13:48:40|18531.83|18531.83|18533.24|18533.24|18533.24|18533.24|18531.83|18531.83|0
1621259340000|2021-05-17 13:49:00|18536.01|18536.01|18536.53|18536.53|18537.48|18537.48|18536.01|18536.01|0
1621259350000|2021-05-17 13:49:10|18536.73|18536.73|18537.14|18537.14|18537.14|18537.14|18536.73|18536.73|0
1621259360000|2021-05-17 13:49:20|18536.59|18536.59|18537.14|18537.14|18537.14|18537.14|18536.59|18536.59|0
1621259390000|2021-05-17 13:49:50|18536.33|18536.33|18536.33|18536.33|18536.33|18536.33|18536.33|18536.33|0
1621259400000|2021-05-17 13:50:00|18537.24|18537.24|18534.02|18534.02|18537.24|18537.24|18534.02|18534.02|0
1621259410000|2021-05-17 13:50:10|18533.81|18533.81|18533.01|18533.01|18533.81|18533.81|18533.01|18533.01|0
1621259420000|2021-05-17 13:50:20|18532.46|18532.46|18532.46|18532.46|18532.46|18532.46|18532.46|18532.46|0
1621259440000|2021-05-17 13:50:40|18531.04|18531.04|18528.72|18528.72|18532.46|18532.46|18528.72|18528.72|0
1621259450000|2021-05-17 13:50:50|18528.52|18528.52|18528.71|18528.71|18528.71|18528.71|18526.91|18526.91|0
1621259460000|2021-05-17 13:51:00|18528.91|18528.91|18527.69|18527.69|18529.08|18529.08|18527.69|18527.69|0
1621259470000|2021-05-17 13:51:10|18527.49|18527.49|18525.6|18525.6|18527.49|18527.49|18525.6|18525.6|0
1621259490000|2021-05-17 13:51:30|18526.09|18526.09|18526.09|18526.09|18526.09|18526.09|18526.09|18526.09|0
1621259500000|2021-05-17 13:51:40|18527.74|18527.74|18528.29|18528.29|18528.29|18528.29|18527.74|18527.74|0
1621259510000|2021-05-17 13:51:50|18528.95|18528.95|18529.56|18529.56|18529.56|18529.56|18528.95|18528.95|0
1621259520000|2021-05-17 13:52:00|18529.76|18529.76|18531.88|18531.88|18531.88|18531.88|18529.76|18529.76|0
1621259530000|2021-05-17 13:52:10|18532.09|18532.09|18532.69|18532.69|18533.07|18533.07|18532.09|18532.09|0
1621259550000|2021-05-17 13:52:30|18533.2|18533.2|18533.2|18533.2|18533.2|18533.2|18533.2|18533.2|0
1621259560000|2021-05-17 13:52:40|18532.59|18532.59|18531.61|18531.61|18532.59|18532.59|18531.61|18531.61|0
1621259570000|2021-05-17 13:52:50|18532.13|18532.13|18532.13|18532.13|18532.13|18532.13|18532.13|18532.13|0
1621259580000|2021-05-17 13:53:00|18531.22|18531.22|18531.22|18531.22|18531.22|18531.22|18531.22|18531.22|0
1621259590000|2021-05-17 13:53:10|18531.43|18531.43|18530.62|18530.62|18531.43|18531.43|18530.62|18530.62|0
1621259600000|2021-05-17 13:53:20|18530.11|18530.11|18526.24|18526.24|18530.11|18530.11|18526.24|18526.24|0
1621259610000|2021-05-17 13:53:30|18525.75|18525.75|18521.08|18521.08|18525.75|18525.75|18521.08|18521.08|0
1621259620000|2021-05-17 13:53:40|18519.47|18519.47|18518.05|18518.05|18519.47|18519.47|18518.05|18518.05|0
1621259630000|2021-05-17 13:53:50|18522.49|18522.49|18524.66|18524.66|18524.66|18524.66|18522.49|18522.49|0
1621259640000|2021-05-17 13:54:00|18524.86|18524.86|18527.28|18527.28|18527.28|18527.28|18524.86|18524.86|0
1621259650000|2021-05-17 13:54:10|18528.38|18528.38|18530.58|18530.58|18530.58|18530.58|18528.38|18528.38|0
1621259660000|2021-05-17 13:54:20|18531.13|18531.13|18532.49|18532.49|18532.49|18532.49|18531.13|18531.13|0
1621259670000|2021-05-17 13:54:30|18532|18532|18538.22|18538.22|18538.77|18538.77|18532|18532|0
1621259690000|2021-05-17 13:54:50|18538.02|18538.02|18538.02|18538.02|18538.02|18538.02|18538.02|18538.02|0
1621259700000|2021-05-17 13:55:00|18537.82|18537.82|18537.01|18537.01|18537.82|18537.82|18537.01|18537.01|0
1621259710000|2021-05-17 13:55:10|18536.11|18536.11|18536.11|18536.11|18536.11|18536.11|18536.11|18536.11|0
1621259730000|2021-05-17 13:55:30|18534.69|18534.69|18533.79|18533.79|18534.69|18534.69|18533.79|18533.79|0
1621259760000|2021-05-17 13:56:00|18534.6|18534.6|18536.51|18536.51|18536.51|18536.51|18534.31|18534.31|0
1621259770000|2021-05-17 13:56:10|18537.31|18537.31|18538.22|18538.22|18538.22|18538.22|18537.31|18537.31|0
1621259810000|2021-05-17 13:56:50|18538.77|18538.77|18538.29|18538.29|18539.32|18539.32|18538.29|18538.29|0
1621259820000|2021-05-17 13:57:00|18537.78|18537.78|18536.17|18536.17|18537.78|18537.78|18536.17|18536.17|0
1621259830000|2021-05-17 13:57:10|18535.07|18535.07|18535.07|18535.07|18535.07|18535.07|18535.07|18535.07|0
1621259850000|2021-05-17 13:57:30|18536.48|18536.48|18536.87|18536.87|18536.87|18536.87|18536.48|18536.48|0
1621259890000|2021-05-17 13:58:10|18537.9|18537.9|18537.38|18537.38|18537.9|18537.9|18537.38|18537.38|0
1621259920000|2021-05-17 13:58:40|18537.87|18537.87|18537.87|18537.87|18537.87|18537.87|18537.87|18537.87|0
1621259960000|2021-05-17 13:59:20|18539.41|18539.41|18539.41|18539.41|18539.41|18539.41|18539.41|18539.41|0
1621259990000|2021-05-17 13:59:50|18538.9|18538.9|18538.9|18538.9|18538.9|18538.9|18538.9|18538.9|0
1621260000000|2021-05-17 14:00:00|18537.92|18537.92|18536.13|18536.13|18537.92|18537.92|18536.13|18536.13|0
1621260010000|2021-05-17 14:00:10|18535.33|18535.33|18536.13|18536.13|18536.13|18536.13|18535.33|18535.33|0
1621260020000|2021-05-17 14:00:20|18536.94|18536.94|18537.71|18537.71|18538.26|18538.26|18536.94|18536.94|0
1621260030000|2021-05-17 14:00:30|18538.2|18538.2|18537.13|18537.13|18538.2|18538.2|18537.13|18537.13|0
1621260050000|2021-05-17 14:00:50|18537.33|18537.33|18539.67|18539.67|18540.59|18540.59|18537.33|18537.33|0
1621260060000|2021-05-17 14:01:00|18538.86|18538.86|18538.05|18538.05|18539.41|18539.41|18538.05|18538.05|0
1621260070000|2021-05-17 14:01:10|18537.03|18537.03|18538.5|18538.5|18538.5|18538.5|18537.03|18537.03|0
1621260080000|2021-05-17 14:01:20|18539.02|18539.02|18540.04|18540.04|18540.04|18540.04|18539.02|18539.02|0
1621260090000|2021-05-17 14:01:30|18539.58|18539.58|18539.58|18539.58|18539.58|18539.58|18539.07|18539.07|0
1621260110000|2021-05-17 14:01:50|18540.96|18540.96|18540.96|18540.96|18540.96|18540.96|18540.96|18540.96|0
1621260120000|2021-05-17 14:02:00|18540.16|18540.16|18540.16|18540.16|18540.16|18540.16|18540.16|18540.16|0
1621260140000|2021-05-17 14:02:20|18538.7|18538.7|18531.7|18531.7|18538.7|18538.7|18531.7|18531.7|0
1621260150000|2021-05-17 14:02:30|18530.29|18530.29|18530.29|18530.29|18530.29|18530.29|18530.29|18530.29|0
1621260160000|2021-05-17 14:02:40|18529.85|18529.85|18527.11|18527.11|18529.85|18529.85|18527.11|18527.11|0
1621260170000|2021-05-17 14:02:50|18527.66|18527.66|18529.08|18529.08|18529.08|18529.08|18527.66|18527.66|0
1621260180000|2021-05-17 14:03:00|18531.76|18531.76|18531.97|18531.97|18531.97|18531.97|18531.76|18531.76|0
1621260190000|2021-05-17 14:03:10|18531.16|18531.16|18531.16|18531.16|18531.16|18531.16|18531.16|18531.16|0
1621260220000|2021-05-17 14:03:40|18531.82|18531.82|18531.82|18531.82|18531.82|18531.82|18531.82|18531.82|0
1621260230000|2021-05-17 14:03:50|18531.33|18531.33|18530.64|18530.64|18531.33|18531.33|18530.64|18530.64|0
1621260240000|2021-05-17 14:04:00|18532.05|18532.05|18534.13|18534.13|18534.13|18534.13|18532.05|18532.05|0
1621260250000|2021-05-17 14:04:10|18533.32|18533.32|18533.32|18533.32|18533.32|18533.32|18533.32|18533.32|0
1621260260000|2021-05-17 14:04:20|18533.12|18533.12|18532.57|18532.57|18533.12|18533.12|18532.57|18532.57|0
1621260280000|2021-05-17 14:04:40|18531.15|18531.15|18529.23|18529.23|18531.15|18531.15|18529.23|18529.23|0
1621260300000|2021-05-17 14:05:00|18528.42|18528.42|18529.23|18529.23|18529.23|18529.23|18528.42|18528.42|0
1621260310000|2021-05-17 14:05:10|18528.32|18528.32|18529.23|18529.23|18529.23|18529.23|18528.32|18528.32|0
1621260330000|2021-05-17 14:05:30|18530.03|18530.03|18530.84|18530.84|18530.84|18530.84|18530.03|18530.03|0
1621260340000|2021-05-17 14:05:40|18530.03|18530.03|18530.44|18530.44|18530.44|18530.44|18530.03|18530.03|0
1621260350000|2021-05-17 14:05:50|18530.93|18530.93|18531.42|18531.42|18531.42|18531.42|18530.93|18530.93|0
1621260360000|2021-05-17 14:06:00|18532.22|18532.22|18534.03|18534.03|18534.03|18534.03|18532.22|18532.22|0
1621260370000|2021-05-17 14:06:10|18534.23|18534.23|18537.18|18537.18|18537.18|18537.18|18534.23|18534.23|0
1621260380000|2021-05-17 14:06:20|18538.79|18538.79|18542.16|18542.16|18543.82|18543.82|18538.79|18538.79|0
1621260390000|2021-05-17 14:06:30|18543.96|18543.96|18543.06|18543.06|18543.96|18543.96|18543.06|18543.06|0
1621260400000|2021-05-17 14:06:40|18544.48|18544.48|18544.99|18544.99|18544.99|18544.99|18544.48|18544.48|0
1621260410000|2021-05-17 14:06:50|18545.48|18545.48|18546.48|18546.48|18546.48|18546.48|18545.48|18545.48|0
1621260420000|2021-05-17 14:07:00|18546.89|18546.89|18546.89|18546.89|18546.89|18546.89|18546.89|18546.89|0
1621260430000|2021-05-17 14:07:10|18544.47|18544.47|18546.08|18546.08|18546.08|18546.08|18544.47|18544.47|0
1621260440000|2021-05-17 14:07:20|18544.24|18544.24|18543.34|18543.34|18544.24|18544.24|18543.34|18543.34|0
1621260450000|2021-05-17 14:07:30|18541.95|18541.95|18541.04|18541.04|18541.95|18541.95|18541.04|18541.04|0
1621260460000|2021-05-17 14:07:40|18541.96|18541.96|18541.96|18541.96|18541.96|18541.96|18541.96|18541.96|0
1621260470000|2021-05-17 14:07:50|18542.51|18542.51|18541.3|18541.3|18542.72|18542.72|18541.3|18541.3|0
1621260480000|2021-05-17 14:08:00|18538.67|18538.67|18532.69|18532.69|18538.67|18538.67|18531.81|18531.81|0
1621260490000|2021-05-17 14:08:10|18533.5|18533.5|18533.5|18533.5|18533.5|18533.5|18533.5|18533.5|0
1621260500000|2021-05-17 14:08:20|18533.04|18533.04|18533.04|18533.04|18533.04|18533.04|18533.04|18533.04|0
1621260510000|2021-05-17 14:08:30|18534.84|18534.84|18534.84|18534.84|18534.84|18534.84|18534.84|18534.84|0
1621260530000|2021-05-17 14:08:50|18535.36|18535.36|18533.43|18533.43|18535.36|18535.36|18533.43|18533.43|0
1621260540000|2021-05-17 14:09:00|18532.53|18532.53|18532.53|18532.53|18532.53|18532.53|18532.53|18532.53|0
1621260570000|2021-05-17 14:09:30|18533.94|18533.94|18533.94|18533.94|18533.94|18533.94|18533.94|18533.94|0
1621260580000|2021-05-17 14:09:40|18535.36|18535.36|18535.36|18535.36|18535.36|18535.36|18535.36|18535.36|0
1621260590000|2021-05-17 14:09:50|18537.87|18537.87|18539.49|18539.49|18539.49|18539.49|18537.87|18537.87|0
1621260600000|2021-05-17 14:10:00|18538.98|18538.98|18539.1|18539.1|18539.17|18539.17|18535.34|18535.34|0
1621260610000|2021-05-17 14:10:10|18537.69|18537.69|18537.69|18537.69|18537.69|18537.69|18537.69|18537.69|0
1621260620000|2021-05-17 14:10:20|18536.27|18536.27|18536.27|18536.27|18536.27|18536.27|18536.27|18536.27|0
1621260630000|2021-05-17 14:10:30|18535.47|18535.47|18535.47|18535.47|18535.47|18535.47|18535.47|18535.47|0
1621260640000|2021-05-17 14:10:40|18534.56|18534.56|18533.46|18533.46|18534.56|18534.56|18533.46|18533.46|0
1621260650000|2021-05-17 14:10:50|18533.92|18533.92|18533.11|18533.11|18533.92|18533.92|18533.11|18533.11|0
1621260660000|2021-05-17 14:11:00|18532.89|18532.89|18533.3|18533.3|18533.3|18533.3|18530.97|18530.97|0
1621260670000|2021-05-17 14:11:10|18532.75|18532.75|18532.75|18532.75|18532.75|18532.75|18532.75|18532.75|0
1621260680000|2021-05-17 14:11:20|18532.24|18532.24|18532.24|18532.24|18532.24|18532.24|18532.24|18532.24|0
1621260700000|2021-05-17 14:11:40|18531.34|18531.34|18530.73|18530.73|18531.34|18531.34|18530.73|18530.73|0
1621260710000|2021-05-17 14:11:50|18529.31|18529.31|18528.71|18528.71|18529.31|18529.31|18528.51|18528.51|0
1621260720000|2021-05-17 14:12:00|18528.2|18528.2|18535.64|18535.64|18535.64|18535.64|18528.2|18528.2|0
1621260730000|2021-05-17 14:12:10|18536.19|18536.19|18536.91|18536.91|18536.91|18536.91|18536.19|18536.19|0
1621260740000|2021-05-17 14:12:20|18536.36|18536.36|18536.36|18536.36|18536.36|18536.36|18536.36|18536.36|0
1621260780000|2021-05-17 14:13:00|18536.56|18536.56|18555.16|18555.16|18555.16|18555.16|18536.56|18536.56|0
1621260790000|2021-05-17 14:13:10|18555.65|18555.65|18558.06|18558.06|18558.87|18558.87|18555.65|18555.65|0
1621260810000|2021-05-17 14:13:30|18556.45|18556.45|18556.45|18556.45|18556.45|18556.45|18556.45|18556.45|0
1621260820000|2021-05-17 14:13:40|18558.1|18558.1|18559.13|18559.13|18559.13|18559.13|18558.1|18558.1|0
1621260830000|2021-05-17 14:13:50|18559.33|18559.33|18559.33|18559.33|18559.33|18559.33|18559.33|18559.33|0
1621260870000|2021-05-17 14:14:30|18559.11|18559.11|18560.21|18560.21|18560.21|18560.21|18559.11|18559.11|0
1621260890000|2021-05-17 14:14:50|18562.26|18562.26|18562.26|18562.26|18562.26|18562.26|18562.26|18562.26|0
1621260900000|2021-05-17 14:15:00|18563.07|18563.07|18564.33|18564.33|18564.33|18564.33|18563.07|18563.07|0
1621260920000|2021-05-17 14:15:20|18562.79|18562.79|18563.26|18563.26|18563.75|18563.75|18562.79|18562.79|0
1621260930000|2021-05-17 14:15:30|18562.36|18562.36|18562.36|18562.36|18562.36|18562.36|18562.36|18562.36|0
1621260940000|2021-05-17 14:15:40|18561.44|18561.44|18561.44|18561.44|18561.44|18561.44|18561.44|18561.44|0
1621260950000|2021-05-17 14:15:50|18561.99|18561.99|18564.72|18564.72|18564.72|18564.72|18561.99|18561.99|0
1621260960000|2021-05-17 14:16:00|18566.19|18566.19|18570.4|18570.4|18570.89|18570.89|18566.19|18566.19|0
1621261000000|2021-05-17 14:16:40|18567.31|18567.31|18567.31|18567.31|18568.21|18568.21|18567.31|18567.31|0
1621261010000|2021-05-17 14:16:50|18566.8|18566.8|18566.8|18566.8|18566.8|18566.8|18566.8|18566.8|0
1621261020000|2021-05-17 14:17:00|18567.7|18567.7|18568.51|18568.51|18568.51|18568.51|18567.7|18567.7|0
1621261050000|2021-05-17 14:17:30|18568.71|18568.71|18573.74|18573.74|18573.74|18573.74|18568.71|18568.71|0
1621261080000|2021-05-17 14:18:00|18574.66|18574.66|18574.2|18574.2|18574.66|18574.66|18574.2|18574.2|0
1621261090000|2021-05-17 14:18:10|18576.62|18576.62|18577.72|18577.72|18577.72|18577.72|18576.62|18576.62|0
1621261100000|2021-05-17 14:18:20|18580.55|18580.55|18584.15|18584.15|18584.15|18584.15|18580.55|18580.55|0
1621261120000|2021-05-17 14:18:40|18584.64|18584.64|18584.64|18584.64|18584.64|18584.64|18584.64|18584.64|0
1621261140000|2021-05-17 14:19:00|18585.05|18585.05|18584.85|18584.85|18585.05|18585.05|18584.85|18584.85|0
1621261150000|2021-05-17 14:19:10|18586.38|18586.38|18586.38|18586.38|18586.38|18586.38|18586.38|18586.38|0
1621261160000|2021-05-17 14:19:20|18585.58|18585.58|18585.58|18585.58|18585.58|18585.58|18585.58|18585.58|0
1621261170000|2021-05-17 14:19:30|18586.04|18586.04|18585.07|18585.07|18586.04|18586.04|18585.07|18585.07|0
1621261200000|2021-05-17 14:20:00|18586.05|18586.05|18586.54|18586.54|18586.54|18586.54|18586.05|18586.05|0
1621261220000|2021-05-17 14:20:20|18589.88|18589.88|18591.49|18591.49|18591.49|18591.49|18589.88|18589.88|0
1621261230000|2021-05-17 14:20:30|18590.98|18590.98|18590.07|18590.07|18590.98|18590.98|18590.07|18590.07|0
1621261240000|2021-05-17 14:20:40|18589.58|18589.58|18589.58|18589.58|18589.58|18589.58|18589.58|18589.58|0
1621261300000|2021-05-17 14:21:40|18590.49|18590.49|18590.49|18590.49|18590.49|18590.49|18590.49|18590.49|0
1621261320000|2021-05-17 14:22:00|18588.87|18588.87|18588.87|18588.87|18588.87|18588.87|18588.87|18588.87|0
1621261340000|2021-05-17 14:22:20|18589.68|18589.68|18589.68|18589.68|18589.68|18589.68|18589.68|18589.68|0
1621261350000|2021-05-17 14:22:30|18589.17|18589.17|18584.89|18584.89|18589.17|18589.17|18584.89|18584.89|0
1621261360000|2021-05-17 14:22:40|18583.47|18583.47|18583.47|18583.47|18583.47|18583.47|18583.47|18583.47|0
1621261380000|2021-05-17 14:23:00|18584.37|18584.37|18583.57|18583.57|18584.37|18584.37|18583.57|18583.57|0
1621261410000|2021-05-17 14:23:30|18582.54|18582.54|18582.05|18582.05|18582.54|18582.54|18582.05|18582.05|0
1621261440000|2021-05-17 14:24:00|18582.86|18582.86|18580.16|18580.16|18582.86|18582.86|18580.16|18580.16|0
1621261450000|2021-05-17 14:24:10|18579.67|18579.67|18579.67|18579.67|18579.67|18579.67|18579.67|18579.67|0
1621261460000|2021-05-17 14:24:20|18578.77|18578.77|18578.77|18578.77|18578.77|18578.77|18578.77|18578.77|0
1621261490000|2021-05-17 14:24:50|18577.35|18577.35|18577.86|18577.86|18577.86|18577.86|18577.35|18577.35|0
1621261500000|2021-05-17 14:25:00|18578.35|18578.35|18578.35|18578.35|18578.35|18578.35|18578.35|18578.35|0
1621261510000|2021-05-17 14:25:10|18579.77|18579.77|18581.24|18581.24|18581.24|18581.24|18579.77|18579.77|0
1621261540000|2021-05-17 14:25:40|18581.75|18581.75|18580.94|18580.94|18581.75|18581.75|18580.94|18580.94|0
1621261570000|2021-05-17 14:26:10|18580.74|18580.74|18580.74|18580.74|18580.74|18580.74|18580.74|18580.74|0
1621261580000|2021-05-17 14:26:20|18579.93|18579.93|18579.93|18579.93|18579.93|18579.93|18579.93|18579.93|0
1621261590000|2021-05-17 14:26:30|18579.38|18579.38|18579.38|18579.38|18579.38|18579.38|18579.38|18579.38|0
1621261600000|2021-05-17 14:26:40|18579.84|18579.84|18579.84|18579.84|18579.84|18579.84|18578.92|18578.92|0
1621261620000|2021-05-17 14:27:00|18579.29|18579.29|18579.29|18579.29|18579.29|18579.29|18579.29|18579.29|0
1621261630000|2021-05-17 14:27:10|18579.09|18579.09|18575.92|18575.92|18579.09|18579.09|18575.92|18575.92|0
1621261640000|2021-05-17 14:27:20|18575.37|18575.37|18572.54|18572.54|18575.37|18575.37|18572.54|18572.54|0
1621261650000|2021-05-17 14:27:30|18571.64|18571.64|18568.85|18568.85|18571.64|18571.64|18568.85|18568.85|0
1621261660000|2021-05-17 14:27:40|18568.64|18568.64|18567.66|18567.66|18568.64|18568.64|18567.66|18567.66|0
1621261690000|2021-05-17 14:28:10|18568.57|18568.57|18567.66|18567.66|18568.57|18568.57|18567.66|18567.66|0
1621261700000|2021-05-17 14:28:20|18567.87|18567.87|18568.07|18568.07|18568.07|18568.07|18567.87|18567.87|0
1621261710000|2021-05-17 14:28:30|18567.61|18567.61|18567.61|18567.61|18567.61|18567.61|18567.61|18567.61|0
1621261720000|2021-05-17 14:28:40|18565.56|18565.56|18565.56|18565.56|18565.56|18565.56|18565.56|18565.56|0
1621261730000|2021-05-17 14:28:50|18566.66|18566.66|18568.59|18568.59|18568.79|18568.79|18566.66|18566.66|0
1621261750000|2021-05-17 14:29:10|18568.04|18568.04|18568.04|18568.04|18568.04|18568.04|18568.04|18568.04|0
1621261760000|2021-05-17 14:29:20|18567.49|18567.49|18563.64|18563.64|18567.49|18567.49|18563.64|18563.64|0
1621261770000|2021-05-17 14:29:30|18561.22|18561.22|18554.64|18554.64|18561.22|18561.22|18554.64|18554.64|0
1621261780000|2021-05-17 14:29:40|18555.13|18555.13|18556.07|18556.07|18556.07|18556.07|18555.13|18555.13|0
1621261790000|2021-05-17 14:29:50|18555.86|18555.86|18555.86|18555.86|18555.86|18555.86|18555.86|18555.86|0
1621261800000|2021-05-17 14:30:00|18555.66|18555.66|18552.69|18552.69|18555.66|18555.66|18552.69|18552.69|0
1621261810000|2021-05-17 14:30:10|18550.83|18550.83|18549.3|18549.3|18550.83|18550.83|18549.3|18549.3|0
1621261820000|2021-05-17 14:30:20|18551.74|18551.74|18552.43|18552.43|18552.43|18552.43|18551.74|18551.74|0
1621261830000|2021-05-17 14:30:30|18552.98|18552.98|18553.79|18553.79|18553.79|18553.79|18552.98|18552.98|0
1621261850000|2021-05-17 14:30:50|18554.6|18554.6|18554.6|18554.6|18554.6|18554.6|18554.6|18554.6|0
1621261860000|2021-05-17 14:31:00|18553.68|18553.68|18553.68|18553.68|18553.68|18553.68|18553.68|18553.68|0
1621261890000|2021-05-17 14:31:30|18552.61|18552.61|18551.81|18551.81|18552.61|18552.61|18551.81|18551.81|0
1621261900000|2021-05-17 14:31:40|18551.35|18551.35|18551.35|18551.35|18551.35|18551.35|18551.35|18551.35|0
1621261930000|2021-05-17 14:32:10|18550.45|18550.45|18549.9|18549.9|18550.45|18550.45|18549.9|18549.9|0
1621261940000|2021-05-17 14:32:20|18549.49|18549.49|18549.49|18549.49|18549.49|18549.49|18549.49|18549.49|0
1621261960000|2021-05-17 14:32:40|18548.68|18548.68|18548.68|18548.68|18548.68|18548.68|18548.68|18548.68|0
1621261970000|2021-05-17 14:32:50|18547.88|18547.88|18548.68|18548.68|18548.68|18548.68|18547.88|18547.88|0
1621261980000|2021-05-17 14:33:00|18548.19|18548.19|18539.65|18539.65|18548.71|18548.71|18539.65|18539.65|0
1621262000000|2021-05-17 14:33:20|18539.44|18539.44|18538.64|18538.64|18539.44|18539.44|18538.64|18538.64|0
1621262010000|2021-05-17 14:33:30|18540.51|18540.51|18543.24|18543.24|18544.15|18544.15|18540.51|18540.51|0
1621262020000|2021-05-17 14:33:40|18541.83|18541.83|18541.83|18541.83|18541.83|18541.83|18541.83|18541.83|0
1621262040000|2021-05-17 14:34:00|18540.93|18540.93|18538.61|18538.61|18540.93|18540.93|18538.61|18538.61|0
1621262050000|2021-05-17 14:34:10|18539.42|18539.42|18538.44|18538.44|18539.42|18539.42|18538.44|18538.44|0
1621262060000|2021-05-17 14:34:20|18539.24|18539.24|18540.15|18540.15|18540.15|18540.15|18539.24|18539.24|0
1621262130000|2021-05-17 14:35:30|18539.7|18539.7|18539.7|18539.7|18539.7|18539.7|18539.7|18539.7|0
1621262140000|2021-05-17 14:35:40|18539.22|18539.22|18539.22|18539.22|18539.22|18539.22|18539.22|18539.22|0
1621262160000|2021-05-17 14:36:00|18539.66|18539.66|18539.2|18539.2|18539.66|18539.66|18539.2|18539.2|0
1621262170000|2021-05-17 14:36:10|18538.99|18538.99|18538.99|18538.99|18538.99|18538.99|18538.99|18538.99|0
1621262180000|2021-05-17 14:36:20|18538.59|18538.59|18535.04|18535.04|18538.59|18538.59|18535.04|18535.04|0
1621262190000|2021-05-17 14:36:30|18535.5|18535.5|18534.58|18534.58|18535.5|18535.5|18534.58|18534.58|0
1621262200000|2021-05-17 14:36:40|18537.27|18537.27|18540.47|18540.47|18540.47|18540.47|18537.27|18537.27|0
1621262210000|2021-05-17 14:36:50|18540.93|18540.93|18541.7|18541.7|18541.7|18541.7|18540.93|18540.93|0
1621262220000|2021-05-17 14:37:00|18542.68|18542.68|18540.12|18540.12|18542.68|18542.68|18540.12|18540.12|0
1621262230000|2021-05-17 14:37:10|18540.63|18540.63|18540.63|18540.63|18540.63|18540.63|18539.73|18539.73|0
1621262240000|2021-05-17 14:37:20|18541.15|18541.15|18544.68|18544.68|18544.68|18544.68|18541.15|18541.15|0
1621262250000|2021-05-17 14:37:30|18546.29|18546.29|18545.69|18545.69|18546.49|18546.49|18545.69|18545.69|0
1621262280000|2021-05-17 14:38:00|18546.71|18546.71|18546.71|18546.71|18546.71|18546.71|18546.71|18546.71|0
1621262300000|2021-05-17 14:38:20|18546.51|18546.51|18546.51|18546.51|18546.51|18546.51|18546.51|18546.51|0
1621262310000|2021-05-17 14:38:30|18546|18546|18544.58|18544.58|18546|18546|18544.58|18544.58|0
1621262330000|2021-05-17 14:38:50|18544.09|18544.09|18544.09|18544.09|18544.09|18544.09|18544.09|18544.09|0
1621262340000|2021-05-17 14:39:00|18545.12|18545.12|18546.73|18546.73|18546.73|18546.73|18545.12|18545.12|0
1621262350000|2021-05-17 14:39:10|18547.83|18547.83|18547.83|18547.83|18547.83|18547.83|18547.83|18547.83|0
1621262380000|2021-05-17 14:39:40|18548.34|18548.34|18548.34|18548.34|18548.34|18548.34|18548.34|18548.34|0
1621262400000|2021-05-17 14:40:00|18549.15|18549.15|18549.66|18549.66|18549.66|18549.66|18549.15|18549.15|0
1621262410000|2021-05-17 14:40:10|18548.64|18548.64|18548.64|18548.64|18548.64|18548.64|18548.64|18548.64|0
1621262430000|2021-05-17 14:40:30|18549.13|18549.13|18549.13|18549.13|18549.13|18549.13|18549.13|18549.13|0
1621262490000|2021-05-17 14:41:30|18548.67|18548.67|18548.67|18548.67|18548.67|18548.67|18548.67|18548.67|0
1621262500000|2021-05-17 14:41:40|18549.77|18549.77|18555.5|18555.5|18555.5|18555.5|18549.77|18549.77|0
1621262510000|2021-05-17 14:41:50|18555.01|18555.01|18555.01|18555.01|18555.01|18555.01|18555.01|18555.01|0
1621262520000|2021-05-17 14:42:00|18555.5|18555.5|18555.5|18555.5|18555.5|18555.5|18555.5|18555.5|0
1621262530000|2021-05-17 14:42:10|18554.99|18554.99|18554.99|18554.99|18554.99|18554.99|18554.99|18554.99|0
1621262550000|2021-05-17 14:42:30|18555.89|18555.89|18555.89|18555.89|18555.89|18555.89|18555.89|18555.89|0
1621262560000|2021-05-17 14:42:40|18555.08|18555.08|18554.22|18554.22|18555.08|18555.08|18554.22|18554.22|0
1621262570000|2021-05-17 14:42:50|18552.41|18552.41|18552.41|18552.41|18552.41|18552.41|18552.41|18552.41|0
1621262580000|2021-05-17 14:43:00|18551.92|18551.92|18552.43|18552.43|18552.43|18552.43|18551.92|18551.92|0
1621262610000|2021-05-17 14:43:30|18549.73|18549.73|18550.63|18550.63|18550.63|18550.63|18549.73|18549.73|0
1621262620000|2021-05-17 14:43:40|18549.82|18549.82|18547.9|18547.9|18549.82|18549.82|18547.9|18547.9|0
1621262630000|2021-05-17 14:43:50|18547|18547|18547|18547|18547|18547|18547|18547|0
1621262640000|2021-05-17 14:44:00|18546.51|18546.51|18546.51|18546.51|18546.51|18546.51|18546.51|18546.51|0
1621262660000|2021-05-17 14:44:20|18545.59|18545.59|18543.28|18543.28|18545.59|18545.59|18543.28|18543.28|0
1621262670000|2021-05-17 14:44:30|18543.06|18543.06|18543.06|18543.06|18543.06|18543.06|18543.06|18543.06|0
1621262680000|2021-05-17 14:44:40|18542.15|18542.15|18542.15|18542.15|18542.15|18542.15|18542.15|18542.15|0
1621262690000|2021-05-17 14:44:50|18541.95|18541.95|18540.34|18540.34|18541.95|18541.95|18540.34|18540.34|0
1621262700000|2021-05-17 14:45:00|18539.44|18539.44|18538.89|18538.89|18540.82|18540.82|18538.89|18538.89|0
1621262710000|2021-05-17 14:45:10|18537.91|18537.91|18537.39|18537.39|18537.91|18537.91|18535.52|18535.52|0
1621262720000|2021-05-17 14:45:20|18536.49|18536.49|18536.49|18536.49|18536.49|18536.49|18536.49|18536.49|0
1621262730000|2021-05-17 14:45:30|18535.98|18535.98|18535.68|18535.68|18536.49|18536.49|18535.68|18535.68|0
1621262740000|2021-05-17 14:45:40|18534.78|18534.78|18534.66|18534.66|18535.68|18535.68|18534.66|18534.66|0
1621262750000|2021-05-17 14:45:50|18535.12|18535.12|18535.12|18535.12|18535.12|18535.12|18535.12|18535.12|0
1621262760000|2021-05-17 14:46:00|18534.2|18534.2|18538.41|18538.41|18538.41|18538.41|18534.2|18534.2|0
1621262770000|2021-05-17 14:46:10|18539.31|18539.31|18539.31|18539.31|18539.31|18539.31|18539.31|18539.31|0
1621262800000|2021-05-17 14:46:40|18536.48|18536.48|18536.08|18536.08|18536.48|18536.48|18536.08|18536.08|0
1621262810000|2021-05-17 14:46:50|18536.63|18536.63|18536.63|18536.63|18536.63|18536.63|18536.63|18536.63|0
1621262820000|2021-05-17 14:47:00|18536.85|18536.85|18536.85|18536.85|18536.85|18536.85|18536.85|18536.85|0
1621262860000|2021-05-17 14:47:40|18537.05|18537.05|18537.71|18537.71|18537.71|18537.71|18537.05|18537.05|0
1621262870000|2021-05-17 14:47:50|18536.83|18536.83|18537.34|18537.34|18537.34|18537.34|18536.83|18536.83|0
1621262880000|2021-05-17 14:48:00|18537.8|18537.8|18542.18|18542.18|18542.18|18542.18|18537.8|18537.8|0
1621262890000|2021-05-17 14:48:10|18543.6|18543.6|18543.6|18543.6|18543.6|18543.6|18543.6|18543.6|0
1621262900000|2021-05-17 14:48:20|18544.5|18544.5|18543.99|18543.99|18544.5|18544.5|18543.99|18543.99|0
1621262910000|2021-05-17 14:48:30|18544.48|18544.48|18544.48|18544.48|18544.48|18544.48|18544.48|18544.48|0
1621262920000|2021-05-17 14:48:40|18544.99|18544.99|18547.06|18547.06|18547.06|18547.06|18544.99|18544.99|0
1621262930000|2021-05-17 14:48:50|18547.27|18547.27|18546.75|18546.75|18547.27|18547.27|18546.75|18546.75|0
1621262940000|2021-05-17 14:49:00|18548.56|18548.56|18554.36|18554.36|18554.36|18554.36|18548.56|18548.56|0
1621262950000|2021-05-17 14:49:10|18554.82|18554.82|18557.04|18557.04|18557.04|18557.04|18554.82|18554.82|0
1621262960000|2021-05-17 14:49:20|18558.84|18558.84|18560.74|18560.74|18560.74|18560.74|18558.84|18558.84|0
1621262970000|2021-05-17 14:49:30|18561.72|18561.72|18561.72|18561.72|18561.72|18561.72|18561.72|18561.72|0
1621262990000|2021-05-17 14:49:50|18562.53|18562.53|18564.09|18564.09|18564.09|18564.09|18562.53|18562.53|0
1621263000000|2021-05-17 14:50:00|18564.58|18564.58|18571.16|18571.16|18571.16|18571.16|18564.58|18564.58|0
1621263030000|2021-05-17 14:50:30|18571.67|18571.67|18571.67|18571.67|18571.67|18571.67|18571.67|18571.67|0
1621263060000|2021-05-17 14:51:00|18572.65|18572.65|18571.5|18571.5|18572.65|18572.65|18571.5|18571.5|0
1621263070000|2021-05-17 14:51:10|18570.95|18570.95|18570.4|18570.4|18570.95|18570.95|18570.4|18570.4|0
1621263090000|2021-05-17 14:51:30|18569.49|18569.49|18569.29|18569.29|18569.49|18569.49|18569.29|18569.29|0
1621263120000|2021-05-17 14:52:00|18570.19|18570.19|18571.29|18571.29|18571.29|18571.29|18570.19|18570.19|0
1621263130000|2021-05-17 14:52:10|18572.21|18572.21|18572.21|18572.21|18572.21|18572.21|18572.21|18572.21|0
1621263150000|2021-05-17 14:52:30|18571.66|18571.66|18571.66|18571.66|18571.66|18571.66|18571.66|18571.66|0
1621263180000|2021-05-17 14:53:00|18572.21|18572.21|18572.21|18572.21|18572.21|18572.21|18572.21|18572.21|0
1621263200000|2021-05-17 14:53:20|18571.41|18571.41|18575.04|18575.04|18575.04|18575.04|18571.41|18571.41|0
1621263230000|2021-05-17 14:53:50|18575.96|18575.96|18575.96|18575.96|18575.96|18575.96|18575.96|18575.96|0
1621263240000|2021-05-17 14:54:00|18575.74|18575.74|18575.52|18575.52|18575.74|18575.74|18575.52|18575.52|0
1621263250000|2021-05-17 14:54:10|18574.07|18574.07|18572.65|18572.65|18574.07|18574.07|18572.65|18572.65|0
1621263260000|2021-05-17 14:54:20|18572.04|18572.04|18571.84|18571.84|18572.04|18572.04|18571.84|18571.84|0
1621263270000|2021-05-17 14:54:30|18570.48|18570.48|18569.95|18569.95|18570.48|18570.48|18569.05|18569.05|0
1621263290000|2021-05-17 14:54:50|18569.75|18569.75|18569.95|18569.95|18569.95|18569.95|18569.75|18569.75|0
1621263310000|2021-05-17 14:55:10|18569.49|18569.49|18569.49|18569.49|18569.49|18569.49|18569.49|18569.49|0
1621263320000|2021-05-17 14:55:20|18569.08|18569.08|18569.08|18569.08|18569.08|18569.08|18569.08|18569.08|0
1621263360000|2021-05-17 14:56:00|18567.67|18567.67|18567.67|18567.67|18567.67|18567.67|18567.67|18567.67|0
1621263400000|2021-05-17 14:56:40|18567.87|18567.87|18567.38|18567.38|18567.87|18567.87|18567.38|18567.38|0
1621263410000|2021-05-17 14:56:50|18565.68|18565.68|18562.85|18562.85|18565.68|18565.68|18562.85|18562.85|0
1621263420000|2021-05-17 14:57:00|18561.93|18561.93|18557.71|18557.71|18561.93|18561.93|18557.71|18557.71|0
1621263460000|2021-05-17 14:57:40|18557.05|18557.05|18557.05|18557.05|18557.05|18557.05|18557.05|18557.05|0
1621263470000|2021-05-17 14:57:50|18555.63|18555.63|18552.19|18552.19|18555.63|18555.63|18552.19|18552.19|0
1621263480000|2021-05-17 14:58:00|18551.39|18551.39|18551.37|18551.37|18551.59|18551.59|18551.37|18551.37|0
1621263490000|2021-05-17 14:58:10|18550.47|18550.47|18549.91|18549.91|18550.47|18550.47|18549.91|18549.91|0
1621263500000|2021-05-17 14:58:20|18549|18549|18547.65|18547.65|18549|18549|18547.65|18547.65|0
1621263510000|2021-05-17 14:58:30|18548.2|18548.2|18548.2|18548.2|18548.2|18548.2|18548.2|18548.2|0
1621263530000|2021-05-17 14:58:50|18549|18549|18549.81|18549.81|18549.81|18549.81|18549|18549|0
1621263560000|2021-05-17 14:59:20|18548.91|18548.91|18549.81|18549.81|18549.81|18549.81|18548.91|18548.91|0
1621263570000|2021-05-17 14:59:30|18549.37|18549.37|18549.37|18549.37|18549.37|18549.37|18549.37|18549.37|0
1621263590000|2021-05-17 14:59:50|18547.99|18547.99|18547.99|18547.99|18547.99|18547.99|18547.99|18547.99|0
1621263610000|2021-05-17 15:00:10|18547.09|18547.09|18547.09|18547.09|18547.31|18547.31|18545.28|18545.28|0
1621263620000|2021-05-17 15:00:20|18547.89|18547.89|18547.89|18547.89|18547.89|18547.89|18547.89|18547.89|0
1621263630000|2021-05-17 15:00:30|18546.87|18546.87|18546.87|18546.87|18546.87|18546.87|18546.87|18546.87|0
1621263640000|2021-05-17 15:00:40|18547.38|18547.38|18547.38|18547.38|18547.38|18547.38|18547.38|18547.38|0
1621263650000|2021-05-17 15:00:50|18547.16|18547.16|18547.38|18547.38|18547.38|18547.38|18547.16|18547.16|0
1621263670000|2021-05-17 15:01:10|18547.18|18547.18|18542.05|18542.05|18547.18|18547.18|18542.05|18542.05|0
1621263680000|2021-05-17 15:01:20|18542.25|18542.25|18542.25|18542.25|18542.25|18542.25|18542.25|18542.25|0
1621263710000|2021-05-17 15:01:50|18541.79|18541.79|18541.79|18541.79|18541.79|18541.79|18541.79|18541.79|0
1621263720000|2021-05-17 15:02:00|18540.89|18540.89|18537.1|18537.1|18540.89|18540.89|18537.1|18537.1|0
1621263730000|2021-05-17 15:02:10|18536.61|18536.61|18534.34|18534.34|18536.61|18536.61|18534.34|18534.34|0
1621263740000|2021-05-17 15:02:20|18532.92|18532.92|18533.33|18533.33|18534.34|18534.34|18532.92|18532.92|0
1621263770000|2021-05-17 15:02:50|18532.87|18532.87|18532.87|18532.87|18532.87|18532.87|18532.87|18532.87|0
1621263790000|2021-05-17 15:03:10|18532.36|18532.36|18533.26|18533.26|18533.26|18533.26|18532.36|18532.36|0
1621263800000|2021-05-17 15:03:20|18532.28|18532.28|18532.28|18532.28|18532.28|18532.28|18532.28|18532.28|0
1621263810000|2021-05-17 15:03:30|18531.77|18531.77|18531.77|18531.77|18531.77|18531.77|18531.77|18531.77|0
1621263830000|2021-05-17 15:03:50|18531.31|18531.31|18531.31|18531.31|18531.31|18531.31|18531.31|18531.31|0
1621263850000|2021-05-17 15:04:10|18532.29|18532.29|18532.29|18532.29|18532.29|18532.29|18532.29|18532.29|0
1621263860000|2021-05-17 15:04:20|18531.77|18531.77|18531.77|18531.77|18531.77|18531.77|18531.77|18531.77|0
1621263880000|2021-05-17 15:04:40|18531.26|18531.26|18531.26|18531.26|18531.26|18531.26|18531.26|18531.26|0
1621263900000|2021-05-17 15:05:00|18529.46|18529.46|18527.1|18527.1|18529.46|18529.46|18527.1|18527.1|0
1621263910000|2021-05-17 15:05:10|18528|18528|18528.81|18528.81|18528.81|18528.81|18528|18528|0
1621263930000|2021-05-17 15:05:30|18529.71|18529.71|18529.71|18529.71|18529.71|18529.71|18529.71|18529.71|0
1621263950000|2021-05-17 15:05:50|18529.2|18529.2|18529.71|18529.71|18529.71|18529.71|18529.2|18529.2|0
1621263970000|2021-05-17 15:06:10|18530.52|18530.52|18530.52|18530.52|18530.52|18530.52|18530.52|18530.52|0
1621263980000|2021-05-17 15:06:20|18530.01|18530.01|18529.52|18529.52|18530.01|18530.01|18529.52|18529.52|0
1621263990000|2021-05-17 15:06:30|18530.93|18530.93|18530.93|18530.93|18530.93|18530.93|18530.93|18530.93|0
1621264010000|2021-05-17 15:06:50|18530.47|18530.47|18530.47|18530.47|18530.47|18530.47|18530.47|18530.47|0
1621264020000|2021-05-17 15:07:00|18530.98|18530.98|18530.98|18530.98|18530.98|18530.98|18530.98|18530.98|0
1621264080000|2021-05-17 15:08:00|18530.52|18530.52|18530.52|18530.52|18530.52|18530.52|18530.52|18530.52|0
1621264100000|2021-05-17 15:08:20|18530.01|18530.01|18530.01|18530.01|18530.01|18530.01|18530.01|18530.01|0
1621264120000|2021-05-17 15:08:40|18529.11|18529.11|18529.11|18529.11|18529.11|18529.11|18529.11|18529.11|0
1621264130000|2021-05-17 15:08:50|18527.69|18527.69|18521.97|18521.97|18527.69|18527.69|18521.97|18521.97|0
1621264140000|2021-05-17 15:09:00|18524.8|18524.8|18523.85|18523.85|18524.8|18524.8|18522.98|18522.98|0
1621264150000|2021-05-17 15:09:10|18523.3|18523.3|18523.2|18523.2|18523.3|18523.3|18521.47|18521.47|0
1621264160000|2021-05-17 15:09:20|18522.65|18522.65|18522.65|18522.65|18522.65|18522.65|18522.65|18522.65|0
1621264170000|2021-05-17 15:09:30|18522.87|18522.87|18522.87|18522.87|18522.87|18522.87|18522.87|18522.87|0
1621264180000|2021-05-17 15:09:40|18523.84|18523.84|18523.62|18523.62|18523.84|18523.84|18523.62|18523.62|0
1621264190000|2021-05-17 15:09:50|18525.04|18525.04|18525.59|18525.59|18525.59|18525.59|18525.04|18525.04|0
1621264200000|2021-05-17 15:10:00|18527|18527|18525.39|18525.39|18527|18527|18525.39|18525.39|0
1621264240000|2021-05-17 15:10:40|18526.86|18526.86|18526.86|18526.86|18526.86|18526.86|18526.86|18526.86|0
1621264260000|2021-05-17 15:11:00|18526.05|18526.05|18526.05|18526.05|18526.05|18526.05|18526.05|18526.05|0
1621264290000|2021-05-17 15:11:30|18525.83|18525.83|18525.83|18525.83|18525.83|18525.83|18525.83|18525.83|0
1621264300000|2021-05-17 15:11:40|18525.63|18525.63|18525.63|18525.63|18525.63|18525.63|18525.63|18525.63|0
1621264310000|2021-05-17 15:11:50|18525.14|18525.14|18525.14|18525.14|18525.14|18525.14|18525.14|18525.14|0
1621264320000|2021-05-17 15:12:00|18524.68|18524.68|18524.68|18524.68|18524.68|18524.68|18524.68|18524.68|0
1621264330000|2021-05-17 15:12:10|18524.24|18524.24|18526.2|18526.2|18526.2|18526.2|18524.24|18524.24|0
1621264340000|2021-05-17 15:12:20|18526.41|18526.41|18526.9|18526.9|18526.9|18526.9|18526.41|18526.41|0
1621264350000|2021-05-17 15:12:30|18525.87|18525.87|18525.87|18525.87|18525.87|18525.87|18525.87|18525.87|0
1621264360000|2021-05-17 15:12:40|18525.32|18525.32|18524.83|18524.83|18525.32|18525.32|18524.83|18524.83|0
1621264370000|2021-05-17 15:12:50|18524.32|18524.32|18524.32|18524.32|18524.32|18524.32|18524.32|18524.32|0
1621264400000|2021-05-17 15:13:20|18524.12|18524.12|18523.86|18523.86|18524.37|18524.37|18523.86|18523.86|0
1621264410000|2021-05-17 15:13:30|18524.37|18524.37|18524.89|18524.89|18524.89|18524.89|18524.37|18524.37|0
1621264440000|2021-05-17 15:14:00|18525.38|18525.38|18525.38|18525.38|18525.38|18525.38|18525.38|18525.38|0
1621264470000|2021-05-17 15:14:30|18525.58|18525.58|18526.68|18526.68|18526.68|18526.68|18525.58|18525.58|0
1621264480000|2021-05-17 15:14:40|18527.19|18527.19|18526.73|18526.73|18527.19|18527.19|18526.73|18526.73|0
1621264490000|2021-05-17 15:14:50|18526.93|18526.93|18526.93|18526.93|18526.93|18526.93|18526.93|18526.93|0
1621264500000|2021-05-17 15:15:00|18524.11|18524.11|18524.66|18524.66|18524.66|18524.66|18524.11|18524.11|0
1621264520000|2021-05-17 15:15:20|18524.88|18524.88|18525.92|18525.92|18525.92|18525.92|18524.88|18524.88|0
1621264530000|2021-05-17 15:15:30|18526.38|18526.38|18528.45|18528.45|18528.45|18528.45|18526.38|18526.38|0
1621264540000|2021-05-17 15:15:40|18528.96|18528.96|18530.87|18530.87|18530.87|18530.87|18528.96|18528.96|0
1621264550000|2021-05-17 15:15:50|18530.64|18530.64|18532.5|18532.5|18532.5|18532.5|18530.64|18530.64|0
1621264560000|2021-05-17 15:16:00|18532.99|18532.99|18532.99|18532.99|18532.99|18532.99|18532.99|18532.99|0
1621264580000|2021-05-17 15:16:20|18533.89|18533.89|18532.88|18532.88|18533.89|18533.89|18532.33|18532.33|0
1621264590000|2021-05-17 15:16:30|18532.66|18532.66|18532|18532|18532.66|18532.66|18531.19|18531.19|0
1621264600000|2021-05-17 15:16:40|18531.78|18531.78|18531.78|18531.78|18532.58|18532.58|18531.78|18531.78|0
1621264620000|2021-05-17 15:17:00|18532.7|18532.7|18533.94|18533.94|18533.94|18533.94|18532.7|18532.7|0
1621264630000|2021-05-17 15:17:10|18534.6|18534.6|18534.16|18534.16|18534.6|18534.6|18534.16|18534.16|0
1621264640000|2021-05-17 15:17:20|18534.71|18534.71|18534.49|18534.49|18534.71|18534.71|18534.49|18534.49|0
1621264650000|2021-05-17 15:17:30|18535.39|18535.39|18536.97|18536.97|18536.97|18536.97|18535.39|18535.39|0
1621264660000|2021-05-17 15:17:40|18537.19|18537.19|18536.75|18536.75|18537.19|18537.19|18536.75|18536.75|0
1621264670000|2021-05-17 15:17:50|18536.2|18536.2|18536.2|18536.2|18536.2|18536.2|18536.2|18536.2|0
1621264680000|2021-05-17 15:18:00|18536.42|18536.42|18536.11|18536.11|18536.66|18536.66|18536.11|18536.11|0
1621264690000|2021-05-17 15:18:10|18535.2|18535.2|18535.75|18535.75|18535.75|18535.75|18535.2|18535.2|0
1621264700000|2021-05-17 15:18:20|18536.41|18536.41|18536.07|18536.07|18536.41|18536.41|18535.26|18535.26|0
1621264710000|2021-05-17 15:18:30|18535.17|18535.17|18534.56|18534.56|18535.17|18535.17|18534.05|18534.05|0
1621264720000|2021-05-17 15:18:40|18534.07|18534.07|18533.86|18533.86|18534.07|18534.07|18533.86|18533.86|0
1621264730000|2021-05-17 15:18:50|18532.76|18532.76|18533.31|18533.31|18533.76|18533.76|18532.76|18532.76|0
1621264740000|2021-05-17 15:19:00|18533.53|18533.53|18532.33|18532.33|18533.53|18533.53|18532.33|18532.33|0
1621264750000|2021-05-17 15:19:10|18531.82|18531.82|18531.82|18531.82|18531.82|18531.82|18531.82|18531.82|0
1621264770000|2021-05-17 15:19:30|18531.01|18531.01|18530.13|18530.13|18531.23|18531.23|18530.13|18530.13|0
1621264780000|2021-05-17 15:19:40|18529.67|18529.67|18529.67|18529.67|18529.67|18529.67|18529.67|18529.67|0
1621264800000|2021-05-17 15:20:00|18530.22|18530.22|18530.42|18530.42|18530.42|18530.42|18530.22|18530.22|0
1621264810000|2021-05-17 15:20:10|18528.62|18528.62|18528.66|18528.66|18529.17|18529.17|18528.62|18528.62|0
1621264820000|2021-05-17 15:20:20|18529.58|18529.58|18530.04|18530.04|18530.04|18530.04|18529.58|18529.58|0
1621264840000|2021-05-17 15:20:40|18529.23|18529.23|18530.44|18530.44|18530.44|18530.44|18529.23|18529.23|0
1621264850000|2021-05-17 15:20:50|18529.54|18529.54|18529.05|18529.05|18529.54|18529.54|18529.05|18529.05|0
1621264860000|2021-05-17 15:21:00|18528.56|18528.56|18529.07|18529.07|18529.07|18529.07|18528.56|18528.56|0
1621264880000|2021-05-17 15:21:20|18529.3|18529.3|18528.85|18528.85|18529.3|18529.3|18528.85|18528.85|0
1621264890000|2021-05-17 15:21:30|18529.37|18529.37|18530.27|18530.27|18530.27|18530.27|18529.37|18529.37|0
1621264900000|2021-05-17 15:21:40|18530.05|18530.05|18530.05|18530.05|18530.05|18530.05|18530.05|18530.05|0
1621264910000|2021-05-17 15:21:50|18530.56|18530.56|18531.11|18531.11|18531.11|18531.11|18530.56|18530.56|0
1621264920000|2021-05-17 15:22:00|18530.21|18530.21|18529.66|18529.66|18530.21|18530.21|18529.66|18529.66|0
1621264930000|2021-05-17 15:22:10|18530.1|18530.1|18529.66|18529.66|18530.1|18530.1|18529.66|18529.66|0
1621264960000|2021-05-17 15:22:40|18530.1|18530.1|18530.1|18530.1|18530.1|18530.1|18530.1|18530.1|0
1621264980000|2021-05-17 15:23:00|18530.3|18530.3|18530.51|18530.51|18530.95|18530.95|18529.5|18529.5|0
1621264990000|2021-05-17 15:23:10|18531.02|18531.02|18531.53|18531.53|18531.53|18531.53|18531.02|18531.02|0
1621265000000|2021-05-17 15:23:20|18532.43|18532.43|18532.43|18532.43|18532.43|18532.43|18532.43|18532.43|0
1621265010000|2021-05-17 15:23:30|18532.92|18532.92|18531.45|18531.45|18532.92|18532.92|18531.45|18531.45|0
1621265020000|2021-05-17 15:23:40|18532.43|18532.43|18531.94|18531.94|18532.43|18532.43|18531.94|18531.94|0
1621265040000|2021-05-17 15:24:00|18532.4|18532.4|18534.28|18534.28|18534.28|18534.28|18532.4|18532.4|0
1621265060000|2021-05-17 15:24:20|18534.77|18534.77|18533.87|18533.87|18534.77|18534.77|18533.87|18533.87|0
1621265070000|2021-05-17 15:24:30|18534.31|18534.31|18534.31|18534.31|18534.31|18534.31|18534.31|18534.31|0
1621265080000|2021-05-17 15:24:40|18534.51|18534.51|18534.51|18534.51|18534.51|18534.51|18534.51|18534.51|0
1621265090000|2021-05-17 15:24:50|18534.02|18534.02|18534.22|18534.22|18534.22|18534.22|18534.02|18534.02|0
1621265100000|2021-05-17 15:25:00|18534.71|18534.71|18532.93|18532.93|18534.71|18534.71|18532.93|18532.93|0
1621265110000|2021-05-17 15:25:10|18529.59|18529.59|18530.29|18530.29|18530.29|18530.29|18528.52|18528.52|0
1621265120000|2021-05-17 15:25:20|18528.88|18528.88|18528.22|18528.22|18530.56|18530.56|18528.22|18528.22|0
1621265130000|2021-05-17 15:25:30|18529.64|18529.64|18529.64|18529.64|18529.64|18529.64|18529.64|18529.64|0
1621265140000|2021-05-17 15:25:40|18529.86|18529.86|18529.35|18529.35|18529.86|18529.86|18529.35|18529.35|0
1621265150000|2021-05-17 15:25:50|18528.54|18528.54|18527.99|18527.99|18528.54|18528.54|18527.99|18527.99|0
1621265160000|2021-05-17 15:26:00|18527.09|18527.09|18528.5|18528.5|18528.5|18528.5|18527.09|18527.09|0
1621265170000|2021-05-17 15:26:10|18528.01|18528.01|18529.79|18529.79|18530.25|18530.25|18527.52|18527.52|0
1621265180000|2021-05-17 15:26:20|18530.77|18530.77|18534.64|18534.64|18534.64|18534.64|18530.26|18530.26|0
1621265190000|2021-05-17 15:26:30|18533.03|18533.03|18533.03|18533.03|18533.03|18533.03|18533.03|18533.03|0
1621265210000|2021-05-17 15:26:50|18532.22|18532.22|18532.22|18532.22|18532.22|18532.22|18532.22|18532.22|0
1621265230000|2021-05-17 15:27:10|18533.14|18533.14|18533.14|18533.14|18533.14|18533.14|18533.14|18533.14|0
1621265240000|2021-05-17 15:27:20|18532.65|18532.65|18533.76|18533.76|18533.76|18533.76|18532.65|18532.65|0
1621265250000|2021-05-17 15:27:30|18533.21|18533.21|18533.21|18533.21|18533.21|18533.21|18533.21|18533.21|0
1621265270000|2021-05-17 15:27:50|18531.67|18531.67|18530.86|18530.86|18531.67|18531.67|18530.86|18530.86|0
1621265280000|2021-05-17 15:28:00|18531.67|18531.67|18531.67|18531.67|18531.67|18531.67|18531.67|18531.67|0
1621265290000|2021-05-17 15:28:10|18532.47|18532.47|18533.65|18533.65|18534.11|18534.11|18532.47|18532.47|0
1621265310000|2021-05-17 15:28:30|18534.55|18534.55|18537.93|18537.93|18537.93|18537.93|18534.55|18534.55|0
1621265320000|2021-05-17 15:28:40|18538.39|18538.39|18537.88|18537.88|18538.39|18538.39|18537.88|18537.88|0
1621265330000|2021-05-17 15:28:50|18538.78|18538.78|18539.68|18539.68|18539.68|18539.68|18538.78|18538.78|0
1621265340000|2021-05-17 15:29:00|18539.19|18539.19|18539.02|18539.02|18542.54|18542.54|18537.61|18537.61|0
1621265350000|2021-05-17 15:29:10|18539.51|18539.51|18539.79|18539.79|18539.79|18539.79|18539.02|18539.02|0
1621265360000|2021-05-17 15:29:20|18538.89|18538.89|18538.89|18538.89|18538.89|18538.89|18538.89|18538.89|0
1621265370000|2021-05-17 15:29:30|18539.79|18539.79|18535.02|18535.02|18540.48|18540.48|18534.3|18534.3|0
1621265380000|2021-05-17 15:29:40|18534.51|18534.51|18532.96|18532.96|18534.66|18534.66|18531.58|18531.58|0
1621265390000|2021-05-17 15:29:50|18533.42|18533.42|18542.13|18542.13|18543.97|18543.97|18533.42|18533.42|0
1621322100000|2021-05-18 07:15:00|18668.85|18668.85|18667.43|18667.43|18668.85|18668.85|18667.43|18667.43|0
1621322110000|2021-05-18 07:15:10|18665.02|18665.02|18665.87|18665.87|18668.94|18668.94|18665.02|18665.02|0
1621322120000|2021-05-18 07:15:20|18664.06|18664.06|18662.35|18662.35|18665.18|18665.18|18662.35|18662.35|0
1621322130000|2021-05-18 07:15:30|18659.11|18659.11|18659.11|18659.11|18659.11|18659.11|18659.11|18659.11|0
1621322140000|2021-05-18 07:15:40|18662.33|18662.33|18661.82|18661.82|18662.33|18662.33|18661.82|18661.82|0
1621322160000|2021-05-18 07:16:00|18659.4|18659.4|18659.4|18659.4|18659.4|18659.4|18659.4|18659.4|0
1621322170000|2021-05-18 07:16:10|18658.5|18658.5|18657.99|18657.99|18658.5|18658.5|18657.48|18657.48|0
1621322180000|2021-05-18 07:16:20|18658.19|18658.19|18660.61|18660.61|18660.61|18660.61|18658.19|18658.19|0
1621322190000|2021-05-18 07:16:30|18659.19|18659.19|18659.19|18659.19|18659.19|18659.19|18659.19|18659.19|0
1621322200000|2021-05-18 07:16:40|18656.78|18656.78|18656.78|18656.78|18656.78|18656.78|18656.78|18656.78|0
1621322210000|2021-05-18 07:16:50|18654.33|18654.33|18641.82|18641.82|18654.33|18654.33|18640.4|18640.4|0
1621322220000|2021-05-18 07:17:00|18640.8|18640.8|18640.8|18640.8|18640.8|18640.8|18640.8|18640.8|0
1621322230000|2021-05-18 07:17:10|18642.22|18642.22|18642.73|18642.73|18642.73|18642.73|18642.22|18642.22|0
1621322240000|2021-05-18 07:17:20|18644.34|18644.34|18644.34|18644.34|18644.34|18644.34|18644.34|18644.34|0
1621322270000|2021-05-18 07:17:50|18643.44|18643.44|18643.44|18643.44|18643.44|18643.44|18643.44|18643.44|0
1621322280000|2021-05-18 07:18:00|18642.43|18642.43|18641.62|18641.62|18642.43|18642.43|18641.62|18641.62|0
1621322290000|2021-05-18 07:18:10|18640.01|18640.01|18640.91|18640.91|18642.52|18642.52|18640.01|18640.01|0
1621322300000|2021-05-18 07:18:20|18642.52|18642.52|18642.52|18642.52|18642.52|18642.52|18642.52|18642.52|0
1621322310000|2021-05-18 07:18:30|18643.99|18643.99|18643.99|18643.99|18643.99|18643.99|18643.99|18643.99|0
1621322340000|2021-05-18 07:19:00|18644.8|18644.8|18653.9|18653.9|18653.9|18653.9|18644.8|18644.8|0
1621322350000|2021-05-18 07:19:10|18654.93|18654.93|18654.93|18654.93|18654.93|18654.93|18654.93|18654.93|0
1621322360000|2021-05-18 07:19:20|18654.38|18654.38|18653.97|18653.97|18654.38|18654.38|18653.97|18653.97|0
1621322370000|2021-05-18 07:19:30|18652.17|18652.17|18650.08|18650.08|18652.17|18652.17|18650.08|18650.08|0
1621322380000|2021-05-18 07:19:40|18649.67|18649.67|18652.24|18652.24|18652.24|18652.24|18649.67|18649.67|0
1621322390000|2021-05-18 07:19:50|18652.75|18652.75|18653.77|18653.77|18653.77|18653.77|18652.75|18652.75|0
1621322420000|2021-05-18 07:20:20|18650.94|18650.94|18645.06|18645.06|18650.94|18650.94|18645.06|18645.06|0
1621322430000|2021-05-18 07:20:30|18645.5|18645.5|18645.5|18645.5|18645.5|18645.5|18645.5|18645.5|0
1621322440000|2021-05-18 07:20:40|18644.69|18644.69|18646.23|18646.23|18646.23|18646.23|18644.69|18644.69|0
1621322450000|2021-05-18 07:20:50|18647.77|18647.77|18651.42|18651.42|18651.42|18651.42|18647.77|18647.77|0
1621322460000|2021-05-18 07:21:00|18653.22|18653.22|18654.12|18654.12|18654.12|18654.12|18653.22|18653.22|0
1621322470000|2021-05-18 07:21:10|18655.01|18655.01|18655.01|18655.01|18655.01|18655.01|18655.01|18655.01|0
1621322480000|2021-05-18 07:21:20|18655.52|18655.52|18655.52|18655.52|18655.52|18655.52|18655.52|18655.52|0
1621322490000|2021-05-18 07:21:30|18655.74|18655.74|18655.01|18655.01|18655.74|18655.74|18655.01|18655.01|0
1621322500000|2021-05-18 07:21:40|18652.07|18652.07|18652.97|18652.97|18652.97|18652.97|18652.07|18652.07|0
1621322510000|2021-05-18 07:21:50|18653.63|18653.63|18655.27|18655.27|18655.27|18655.27|18653.63|18653.63|0
1621322520000|2021-05-18 07:22:00|18656.08|18656.08|18655.56|18655.56|18656.08|18656.08|18654.75|18654.75|0
1621322530000|2021-05-18 07:22:10|18658.39|18658.39|18662.8|18662.8|18662.8|18662.8|18658.39|18658.39|0
1621322550000|2021-05-18 07:22:30|18661.9|18661.9|18661.7|18661.7|18661.9|18661.9|18661.7|18661.7|0
1621322560000|2021-05-18 07:22:40|18660.16|18660.16|18660.16|18660.16|18660.16|18660.16|18660.16|18660.16|0
1621322570000|2021-05-18 07:22:50|18661.06|18661.06|18661.45|18661.45|18661.96|18661.96|18661.06|18661.06|0
1621322580000|2021-05-18 07:23:00|18661.96|18661.96|18661.96|18661.96|18661.96|18661.96|18661.96|18661.96|0
1621322600000|2021-05-18 07:23:20|18664.38|18664.38|18665.92|18665.92|18665.92|18665.92|18664.38|18664.38|0
1621322620000|2021-05-18 07:23:40|18667.33|18667.33|18669.65|18669.65|18669.65|18669.65|18667.33|18667.33|0
1621322630000|2021-05-18 07:23:50|18669.14|18669.14|18667.55|18667.55|18669.41|18669.41|18667.55|18667.55|0
1621322640000|2021-05-18 07:24:00|18670.26|18670.26|18669.82|18669.82|18670.26|18670.26|18669.82|18669.82|0
1621322650000|2021-05-18 07:24:10|18670.04|18670.04|18670.04|18670.04|18670.04|18670.04|18670.04|18670.04|0
1621322660000|2021-05-18 07:24:20|18668.62|18668.62|18668.62|18668.62|18668.62|18668.62|18668.62|18668.62|0
1621322670000|2021-05-18 07:24:30|18670.16|18670.16|18669.72|18669.72|18670.16|18670.16|18669.72|18669.72|0
1621322680000|2021-05-18 07:24:40|18667.01|18667.01|18667.01|18667.01|18667.01|18667.01|18667.01|18667.01|0
1621322700000|2021-05-18 07:25:00|18668.04|18668.04|18669.93|18669.93|18674.48|18674.48|18667.58|18667.58|0
1621322710000|2021-05-18 07:25:10|18670.73|18670.73|18670.73|18670.73|18670.73|18670.73|18670.73|18670.73|0
1621322720000|2021-05-18 07:25:20|18671.63|18671.63|18671.63|18671.63|18671.63|18671.63|18671.63|18671.63|0
1621322730000|2021-05-18 07:25:30|18672.54|18672.54|18672.54|18672.54|18672.54|18672.54|18672.54|18672.54|0
1621322740000|2021-05-18 07:25:40|18674.99|18674.99|18679.6|18679.6|18679.8|18679.8|18674.99|18674.99|0
1621322750000|2021-05-18 07:25:50|18679.4|18679.4|18679.4|18679.4|18679.4|18679.4|18679.4|18679.4|0
1621322760000|2021-05-18 07:26:00|18678.59|18678.59|18676.47|18676.47|18678.59|18678.59|18676.47|18676.47|0
1621322780000|2021-05-18 07:26:20|18678.27|18678.27|18678.27|18678.27|18678.27|18678.27|18678.27|18678.27|0
1621322800000|2021-05-18 07:26:40|18679.69|18679.69|18682.55|18682.55|18682.55|18682.55|18679.69|18679.69|0
1621322810000|2021-05-18 07:26:50|18684.97|18684.97|18680.53|18680.53|18684.97|18684.97|18680.53|18680.53|0
1621322820000|2021-05-18 07:27:00|18680.02|18680.02|18676.45|18676.45|18680.02|18680.02|18676.45|18676.45|0
1621322830000|2021-05-18 07:27:10|18675.54|18675.54|18671.02|18671.02|18675.54|18675.54|18671.02|18671.02|0
1621322840000|2021-05-18 07:27:20|18668.19|18668.19|18667.75|18667.75|18668.19|18668.19|18667.75|18667.75|0
1621322850000|2021-05-18 07:27:30|18666.6|18666.6|18666.6|18666.6|18666.6|18666.6|18666.6|18666.6|0
1621322870000|2021-05-18 07:27:50|18665.5|18665.5|18667.44|18667.44|18667.44|18667.44|18665.5|18665.5|0
1621322880000|2021-05-18 07:28:00|18668.25|18668.25|18670.05|18670.05|18670.05|18670.05|18667.35|18667.35|0
1621322890000|2021-05-18 07:28:10|18672.88|18672.88|18672.88|18672.88|18672.88|18672.88|18672.88|18672.88|0
1621322900000|2021-05-18 07:28:20|18671.08|18671.08|18671.08|18671.08|18671.08|18671.08|18671.08|18671.08|0
1621322910000|2021-05-18 07:28:30|18671.59|18671.59|18673.01|18673.01|18673.01|18673.01|18671.59|18671.59|0
1621322920000|2021-05-18 07:28:40|18672.2|18672.2|18673.81|18673.81|18673.81|18673.81|18672.2|18672.2|0
1621322950000|2021-05-18 07:29:10|18677.54|18677.54|18676.52|18676.52|18677.54|18677.54|18676.52|18676.52|0
1621322960000|2021-05-18 07:29:20|18677.54|18677.54|18677.54|18677.54|18677.54|18677.54|18677.54|18677.54|0
1621322990000|2021-05-18 07:29:50|18678.65|18678.65|18678.65|18678.65|18678.65|18678.65|18678.65|18678.65|0
1621323000000|2021-05-18 07:30:00|18677.03|18677.03|18665.76|18665.76|18677.03|18677.03|18665.76|18665.76|0
1621323010000|2021-05-18 07:30:10|18665.21|18665.21|18666.54|18666.54|18666.62|18666.62|18665.01|18665.01|0
1621323020000|2021-05-18 07:30:20|18666.76|18666.76|18667.28|18667.28|18667.28|18667.28|18666.76|18666.76|0
1621323070000|2021-05-18 07:31:10|18666.3|18666.3|18665.32|18665.32|18667.28|18667.28|18665.32|18665.32|0
1621323080000|2021-05-18 07:31:20|18664.51|18664.51|18664.51|18664.51|18665.93|18665.93|18664.51|18664.51|0
1621323090000|2021-05-18 07:31:30|18665.54|18665.54|18665.54|18665.54|18665.54|18665.54|18665.54|18665.54|0
1621323100000|2021-05-18 07:31:40|18666.52|18666.52|18666.52|18666.52|18666.52|18666.52|18666.52|18666.52|0
1621323120000|2021-05-18 07:32:00|18664.31|18664.31|18666.47|18666.47|18666.47|18666.47|18664.31|18664.31|0
1621323130000|2021-05-18 07:32:10|18672.84|18672.84|18677.95|18677.95|18677.95|18677.95|18672.84|18672.84|0
1621323140000|2021-05-18 07:32:20|18678.5|18678.5|18678.5|18678.5|18678.5|18678.5|18678.5|18678.5|0
1621323150000|2021-05-18 07:32:30|18679.05|18679.05|18681.88|18681.88|18681.88|18681.88|18679.05|18679.05|0
1621323160000|2021-05-18 07:32:40|18682.43|18682.43|18682.43|18682.43|18682.43|18682.43|18682.43|18682.43|0
1621323170000|2021-05-18 07:32:50|18683.46|18683.46|18686.02|18686.02|18686.02|18686.02|18682.94|18682.94|0
1621323190000|2021-05-18 07:33:10|18688.85|18688.85|18696.89|18696.89|18696.89|18696.89|18688.85|18688.85|0
1621323220000|2021-05-18 07:33:40|18695.48|18695.48|18696.89|18696.89|18696.89|18696.89|18695.48|18695.48|0
1621323230000|2021-05-18 07:33:50|18696.38|18696.38|18697.41|18697.41|18697.41|18697.41|18696.38|18696.38|0
1621323270000|2021-05-18 07:34:30|18695.87|18695.87|18695.87|18695.87|18695.87|18695.87|18695.87|18695.87|0
1621323320000|2021-05-18 07:35:20|18694.97|18694.97|18694.46|18694.46|18694.97|18694.97|18694.46|18694.46|0
1621323330000|2021-05-18 07:35:30|18693.94|18693.94|18692.02|18692.02|18693.94|18693.94|18692.02|18692.02|0
1621323340000|2021-05-18 07:35:40|18693.12|18693.12|18693.12|18693.12|18693.12|18693.12|18693.12|18693.12|0
1621323350000|2021-05-18 07:35:50|18691.07|18691.07|18691.07|18691.07|18691.07|18691.07|18691.07|18691.07|0
1621323360000|2021-05-18 07:36:00|18689.46|18689.46|18684.71|18684.71|18689.46|18689.46|18684.2|18684.2|0
1621323370000|2021-05-18 07:36:10|18683.9|18683.9|18684.71|18684.71|18684.71|18684.71|18683.9|18683.9|0
1621323380000|2021-05-18 07:36:20|18683.9|18683.9|18683|18683|18683.9|18683.9|18683|18683|0
1621323390000|2021-05-18 07:36:30|18678.76|18678.76|18678.76|18678.76|18678.76|18678.76|18678.76|18678.76|0
1621323400000|2021-05-18 07:36:40|18674.95|18674.95|18668.77|18668.77|18674.95|18674.95|18668.28|18668.28|0
1621323410000|2021-05-18 07:36:50|18666.69|18666.69|18661.28|18661.28|18666.69|18666.69|18661.28|18661.28|0
1621323420000|2021-05-18 07:37:00|18660.47|18660.47|18660.27|18660.27|18660.47|18660.47|18660.27|18660.27|0
1621323430000|2021-05-18 07:37:10|18659.66|18659.66|18660.47|18660.47|18660.47|18660.47|18659.66|18659.66|0
1621323440000|2021-05-18 07:37:20|18656.86|18656.86|18664.32|18664.32|18664.32|18664.32|18656.86|18656.86|0
1621323450000|2021-05-18 07:37:30|18663.52|18663.52|18663.52|18663.52|18663.52|18663.52|18663.52|18663.52|0
1621323500000|2021-05-18 07:38:20|18661.1|18661.1|18663.52|18663.52|18663.52|18663.52|18660.29|18660.29|0
1621323510000|2021-05-18 07:38:30|18662.97|18662.97|18662.97|18662.97|18662.97|18662.97|18662.97|18662.97|0
1621323520000|2021-05-18 07:38:40|18663.77|18663.77|18661.72|18661.72|18663.77|18663.77|18661.72|18661.72|0
1621323550000|2021-05-18 07:39:10|18660.82|18660.82|18660.82|18660.82|18660.82|18660.82|18660.82|18660.82|0
1621323560000|2021-05-18 07:39:20|18659.92|18659.92|18659.92|18659.92|18659.92|18659.92|18659.92|18659.92|0
1621323570000|2021-05-18 07:39:30|18658.82|18658.82|18657.01|18657.01|18658.82|18658.82|18657.01|18657.01|0
1621323600000|2021-05-18 07:40:00|18657.92|18657.92|18657.92|18657.92|18657.92|18657.92|18657.92|18657.92|0
1621323620000|2021-05-18 07:40:20|18658.82|18658.82|18658.82|18658.82|18658.82|18658.82|18658.82|18658.82|0
1621323660000|2021-05-18 07:41:00|18659.37|18659.37|18659.36|18659.36|18659.37|18659.37|18655.51|18655.51|0
1621323690000|2021-05-18 07:41:30|18657.95|18657.95|18657.95|18657.95|18657.95|18657.95|18657.95|18657.95|0
1621323710000|2021-05-18 07:41:50|18658.5|18658.5|18652.57|18652.57|18659.3|18659.3|18652.57|18652.57|0
1621323720000|2021-05-18 07:42:00|18653.37|18653.37|18653.37|18653.37|18653.37|18653.37|18653.37|18653.37|0
1621323730000|2021-05-18 07:42:10|18654.27|18654.27|18659.4|18659.4|18659.4|18659.4|18654.27|18654.27|0
1621323740000|2021-05-18 07:42:20|18660.5|18660.5|18660.5|18660.5|18660.5|18660.5|18660.5|18660.5|0
1621323770000|2021-05-18 07:42:50|18661.01|18661.01|18661.01|18661.01|18661.01|18661.01|18661.01|18661.01|0
1621323780000|2021-05-18 07:43:00|18662.82|18662.82|18661.5|18661.5|18662.82|18662.82|18661.5|18661.5|0
1621323800000|2021-05-18 07:43:20|18658.79|18658.79|18659.23|18659.23|18659.23|18659.23|18658.79|18658.79|0
1621323820000|2021-05-18 07:43:40|18658.62|18658.62|18658.62|18658.62|18658.62|18658.62|18658.62|18658.62|0
1621323830000|2021-05-18 07:43:50|18660.04|18660.04|18661.45|18661.45|18661.45|18661.45|18660.04|18660.04|0
1621323840000|2021-05-18 07:44:00|18662.26|18662.26|18662.26|18662.26|18662.26|18662.26|18662.26|18662.26|0
1621323870000|2021-05-18 07:44:30|18662.77|18662.77|18662.77|18662.77|18662.77|18662.77|18662.77|18662.77|0
1621323880000|2021-05-18 07:44:40|18661.97|18661.97|18661.45|18661.45|18662.87|18662.87|18661.45|18661.45|0
1621323890000|2021-05-18 07:44:50|18661.53|18661.53|18661.53|18661.53|18661.53|18661.53|18661.53|18661.53|0
1621323900000|2021-05-18 07:45:00|18660.38|18660.38|18658.5|18658.5|18660.38|18660.38|18658.5|18658.5|0
1621323910000|2021-05-18 07:45:10|18658.09|18658.09|18657.19|18657.19|18658.09|18658.09|18657.19|18657.19|0
1621323950000|2021-05-18 07:45:50|18653.69|18653.69|18650.73|18650.73|18653.69|18653.69|18650.73|18650.73|0
1621323960000|2021-05-18 07:46:00|18647.9|18647.9|18648.02|18648.02|18649.32|18649.32|18646.09|18646.09|0
1621323990000|2021-05-18 07:46:30|18647.36|18647.36|18647.36|18647.36|18647.36|18647.36|18647.36|18647.36|0
1621324000000|2021-05-18 07:46:40|18646.85|18646.85|18643.52|18643.52|18646.85|18646.85|18643.52|18643.52|0
1621324040000|2021-05-18 07:47:20|18644.21|18644.21|18647.04|18647.04|18647.04|18647.04|18644.21|18644.21|0
1621324060000|2021-05-18 07:47:40|18646.53|18646.53|18646.02|18646.02|18646.53|18646.53|18646.02|18646.02|0
1621324080000|2021-05-18 07:48:00|18644.6|18644.6|18644.6|18644.6|18644.6|18644.6|18644.6|18644.6|0
1621324110000|2021-05-18 07:48:30|18642.8|18642.8|18642.8|18642.8|18642.8|18642.8|18642.8|18642.8|0
1621324130000|2021-05-18 07:48:50|18646.14|18646.14|18648.6|18648.6|18648.6|18648.6|18646.14|18646.14|0
1621324200000|2021-05-18 07:50:00|18649.09|18649.09|18648.28|18648.28|18649.09|18649.09|18648.28|18648.28|0
1621324250000|2021-05-18 07:50:50|18649.68|18649.68|18649.68|18649.68|18649.68|18649.68|18649.68|18649.68|0
1621324260000|2021-05-18 07:51:00|18657.02|18657.02|18660.39|18660.39|18660.39|18660.39|18655.87|18655.87|0
1621324280000|2021-05-18 07:51:20|18660.59|18660.59|18662.72|18662.72|18662.72|18662.72|18660.59|18660.59|0
1621324300000|2021-05-18 07:51:40|18663.52|18663.52|18663.52|18663.52|18663.52|18663.52|18663.52|18663.52|0
1621324320000|2021-05-18 07:52:00|18664.04|18664.04|18665.45|18665.45|18665.45|18665.45|18664.04|18664.04|0
1621324380000|2021-05-18 07:53:00|18663.55|18663.55|18663.55|18663.55|18663.55|18663.55|18663.55|18663.55|0
1621324400000|2021-05-18 07:53:20|18664.45|18664.45|18664.45|18664.45|18664.45|18664.45|18664.45|18664.45|0
1621324410000|2021-05-18 07:53:30|18665.35|18665.35|18665.35|18665.35|18665.35|18665.35|18665.35|18665.35|0
1621324420000|2021-05-18 07:53:40|18666.25|18666.25|18666.25|18666.25|18666.25|18666.25|18666.25|18666.25|0
1621324440000|2021-05-18 07:54:00|18667.67|18667.67|18667.67|18667.67|18667.67|18667.67|18667.67|18667.67|0
1621324450000|2021-05-18 07:54:10|18669.08|18669.08|18670.73|18670.73|18670.73|18670.73|18669.08|18669.08|0
1621324460000|2021-05-18 07:54:20|18671.24|18671.24|18673.66|18673.66|18673.66|18673.66|18671.24|18671.24|0
1621324500000|2021-05-18 07:55:00|18672.25|18672.25|18665.77|18665.77|18672.25|18672.25|18665.77|18665.77|0
1621324540000|2021-05-18 07:55:40|18667.58|18667.58|18670.52|18670.52|18670.52|18670.52|18667.58|18667.58|0
1621324570000|2021-05-18 07:56:10|18672.94|18672.94|18678.42|18678.42|18678.42|18678.42|18672.94|18672.94|0
1621324590000|2021-05-18 07:56:30|18679.32|18679.32|18678.95|18678.95|18679.32|18679.32|18678.34|18678.34|0
1621324600000|2021-05-18 07:56:40|18679.76|18679.76|18679.56|18679.56|18679.76|18679.76|18679.56|18679.56|0
1621324630000|2021-05-18 07:57:10|18679.05|18679.05|18677.24|18677.24|18679.05|18679.05|18677.24|18677.24|0
1621324640000|2021-05-18 07:57:20|18676.44|18676.44|18676.44|18676.44|18676.44|18676.44|18676.44|18676.44|0
1621324650000|2021-05-18 07:57:30|18675.63|18675.63|18675.63|18675.63|18675.63|18675.63|18675.63|18675.63|0
1621324660000|2021-05-18 07:57:40|18674.82|18674.82|18674.82|18674.82|18674.82|18674.82|18674.82|18674.82|0
1621324680000|2021-05-18 07:58:00|18672.41|18672.41|18671.61|18671.61|18672.41|18672.41|18671.61|18671.61|0
1621324720000|2021-05-18 07:58:40|18670.07|18670.07|18668.66|18668.66|18670.07|18670.07|18668.66|18668.66|0
1621324740000|2021-05-18 07:59:00|18669.56|18669.56|18669.56|18669.56|18669.56|18669.56|18669.56|18669.56|0
1621324800000|2021-05-18 08:00:00|18670|18670|18670.22|18670.22|18670.22|18670.22|18670|18670|0
1621324820000|2021-05-18 08:00:20|18668.42|18668.42|18663.86|18663.86|18668.42|18668.42|18663.86|18663.86|0
1621324850000|2021-05-18 08:00:50|18664.77|18664.77|18664.77|18664.77|18664.77|18664.77|18664.77|18664.77|0
1621324870000|2021-05-18 08:01:10|18665.26|18665.26|18665.26|18665.26|18665.26|18665.26|18665.26|18665.26|0
1621324890000|2021-05-18 08:01:30|18662.03|18662.03|18662.03|18662.03|18662.03|18662.03|18662.03|18662.03|0
1621324910000|2021-05-18 08:01:50|18660.42|18660.42|18661.23|18661.23|18661.23|18661.23|18660.42|18660.42|0
1621324950000|2021-05-18 08:02:30|18661.02|18661.02|18661.02|18661.02|18661.02|18661.02|18661.02|18661.02|0
1621324970000|2021-05-18 08:02:50|18661.83|18661.83|18661.83|18661.83|18661.83|18661.83|18661.83|18661.83|0
1621324980000|2021-05-18 08:03:00|18660.18|18660.18|18660.18|18660.18|18660.18|18660.18|18660.18|18660.18|0
1621325060000|2021-05-18 08:04:20|18661.2|18661.2|18660.89|18660.89|18661.2|18661.2|18659.79|18659.79|0
1621325080000|2021-05-18 08:04:40|18659.79|18659.79|18660.69|18660.69|18660.69|18660.69|18659.79|18659.79|0
1621325090000|2021-05-18 08:04:50|18659.15|18659.15|18659.15|18659.15|18659.15|18659.15|18659.15|18659.15|0
1621325160000|2021-05-18 08:06:00|18659.96|18659.96|18659.75|18659.75|18660.96|18660.96|18658.55|18658.55|0
1621325170000|2021-05-18 08:06:10|18658.6|18658.6|18658.6|18658.6|18658.6|18658.6|18658.6|18658.6|0
1621325180000|2021-05-18 08:06:20|18657.8|18657.8|18658.92|18658.92|18658.92|18658.92|18657.8|18657.8|0
1621325190000|2021-05-18 08:06:30|18658.01|18658.01|18658.01|18658.01|18658.01|18658.01|18658.01|18658.01|0
1621325210000|2021-05-18 08:06:50|18657.21|18657.21|18656.4|18656.4|18657.21|18657.21|18656.4|18656.4|0
1621325240000|2021-05-18 08:07:20|18656.91|18656.91|18656.91|18656.91|18656.91|18656.91|18656.91|18656.91|0
1621325250000|2021-05-18 08:07:30|18657.82|18657.82|18657.82|18657.82|18657.82|18657.82|18657.82|18657.82|0
1621325260000|2021-05-18 08:07:40|18659.62|18659.62|18660.03|18660.03|18660.03|18660.03|18659.62|18659.62|0
1621325270000|2021-05-18 08:07:50|18661.83|18661.83|18661.83|18661.83|18661.83|18661.83|18661.83|18661.83|0
1621325280000|2021-05-18 08:08:00|18662.03|18662.03|18662.03|18662.03|18662.03|18662.03|18662.03|18662.03|0
1621325290000|2021-05-18 08:08:10|18660.93|18660.93|18660.93|18660.93|18660.93|18660.93|18660.93|18660.93|0
1621325300000|2021-05-18 08:08:20|18661.74|18661.74|18662.35|18662.35|18662.35|18662.35|18661.74|18661.74|0
1621325340000|2021-05-18 08:09:00|18663.15|18663.15|18663.04|18663.04|18663.45|18663.45|18663.04|18663.04|0
1621325370000|2021-05-18 08:09:30|18661.43|18661.43|18661.43|18661.43|18661.43|18661.43|18661.43|18661.43|0
1621325380000|2021-05-18 08:09:40|18659.31|18659.31|18658.41|18658.41|18659.31|18659.31|18658.41|18658.41|0
1621325390000|2021-05-18 08:09:50|18659.82|18659.82|18660.73|18660.73|18661.24|18661.24|18659.82|18659.82|0
1621325400000|2021-05-18 08:10:00|18657.5|18657.5|18659.11|18659.11|18659.11|18659.11|18657.5|18657.5|0
1621325440000|2021-05-18 08:10:40|18660.14|18660.14|18661.59|18661.59|18661.59|18661.59|18660.14|18660.14|0
1621325450000|2021-05-18 08:10:50|18661.04|18661.04|18661.04|18661.04|18661.04|18661.04|18661.04|18661.04|0
1621325460000|2021-05-18 08:11:00|18659.57|18659.57|18659.57|18659.57|18659.57|18659.57|18659.57|18659.57|0
1621325500000|2021-05-18 08:11:40|18658.76|18658.76|18657.35|18657.35|18658.76|18658.76|18657.35|18657.35|0
1621325520000|2021-05-18 08:12:00|18659.77|18659.77|18659.77|18659.77|18659.77|18659.77|18659.77|18659.77|0
1621325530000|2021-05-18 08:12:10|18660.87|18660.87|18660.87|18660.87|18660.87|18660.87|18660.87|18660.87|0
1621325550000|2021-05-18 08:12:30|18661.68|18661.68|18661.94|18661.94|18663.09|18663.09|18661.48|18661.48|0
1621325570000|2021-05-18 08:12:50|18662.84|18662.84|18662.84|18662.84|18662.84|18662.84|18662.84|18662.84|0
1621325590000|2021-05-18 08:13:10|18662.64|18662.64|18662.64|18662.64|18662.64|18662.64|18662.64|18662.64|0
1621325600000|2021-05-18 08:13:20|18663.19|18663.19|18663.19|18663.19|18663.19|18663.19|18663.19|18663.19|0
1621325620000|2021-05-18 08:13:40|18661.72|18661.72|18661.72|18661.72|18661.72|18661.72|18661.72|18661.72|0
1621325660000|2021-05-18 08:14:20|18662.62|18662.62|18661.72|18661.72|18662.62|18662.62|18661.72|18661.72|0
1621325680000|2021-05-18 08:14:40|18662.52|18662.52|18661.62|18661.62|18662.52|18662.52|18661.62|18661.62|0
1621325710000|2021-05-18 08:15:10|18661.13|18661.13|18657.99|18657.99|18661.13|18661.13|18657.99|18657.99|0
1621325720000|2021-05-18 08:15:20|18657.44|18657.44|18656.95|18656.95|18657.44|18657.44|18656.95|18656.95|0
1621325730000|2021-05-18 08:15:30|18655.54|18655.54|18652.98|18652.98|18655.54|18655.54|18652.98|18652.98|0
1621325740000|2021-05-18 08:15:40|18652.07|18652.07|18655.8|18655.8|18655.8|18655.8|18652.07|18652.07|0
1621325750000|2021-05-18 08:15:50|18656.29|18656.29|18656.29|18656.29|18656.29|18656.29|18656.29|18656.29|0
1621325760000|2021-05-18 08:16:00|18657.71|18657.71|18658.22|18658.22|18658.22|18658.22|18657.71|18657.71|0
1621325770000|2021-05-18 08:16:10|18657.73|18657.73|18658.44|18658.44|18658.44|18658.44|18656.83|18656.83|0
1621325810000|2021-05-18 08:16:50|18659.25|18659.25|18659.25|18659.25|18659.25|18659.25|18659.25|18659.25|0
1621325820000|2021-05-18 08:17:00|18660.9|18660.9|18660.9|18660.9|18660.9|18660.9|18660.9|18660.9|0
1621325860000|2021-05-18 08:17:40|18661.36|18661.36|18671.3|18671.3|18671.3|18671.3|18661.36|18661.36|0
1621325870000|2021-05-18 08:17:50|18670.4|18670.4|18668.03|18668.03|18671.06|18671.06|18668.03|18668.03|0
1621325880000|2021-05-18 08:18:00|18668.84|18668.84|18671.26|18671.26|18671.26|18671.26|18668.84|18668.84|0
1621325890000|2021-05-18 08:18:10|18673.06|18673.06|18673.06|18673.06|18673.06|18673.06|18673.06|18673.06|0
1621325910000|2021-05-18 08:18:30|18671.26|18671.26|18670.35|18670.35|18671.26|18671.26|18670.35|18670.35|0
1621326030000|2021-05-18 08:20:30|18677.62|18677.62|18679.15|18679.15|18679.15|18679.15|18677.62|18677.62|0
1621326060000|2021-05-18 08:21:00|18678.35|18678.35|18676.99|18676.99|18678.35|18678.35|18676.99|18676.99|0
1621326090000|2021-05-18 08:21:30|18677.89|18677.89|18677.89|18677.89|18677.89|18677.89|18677.89|18677.89|0
1621326110000|2021-05-18 08:21:50|18676.36|18676.36|18677.67|18677.67|18677.67|18677.67|18676.36|18676.36|0
1621326130000|2021-05-18 08:22:10|18677.16|18677.16|18677.16|18677.16|18677.16|18677.16|18677.16|18677.16|0
1621326140000|2021-05-18 08:22:20|18678.06|18678.06|18678.06|18678.06|18678.06|18678.06|18678.06|18678.06|0
1621326160000|2021-05-18 08:22:40|18676.65|18676.65|18674.46|18674.46|18676.65|18676.65|18674.46|18674.46|0
1621326170000|2021-05-18 08:22:50|18672.84|18672.84|18673.65|18673.65|18673.65|18673.65|18672.84|18672.84|0
1621326220000|2021-05-18 08:23:40|18672.84|18672.84|18674.65|18674.65|18674.65|18674.65|18672.84|18672.84|0
1621326240000|2021-05-18 08:24:00|18675.2|18675.2|18675.2|18675.2|18675.2|18675.2|18675.2|18675.2|0
1621326260000|2021-05-18 08:24:20|18674.71|18674.71|18673.73|18673.73|18674.71|18674.71|18673.73|18673.73|0
1621326280000|2021-05-18 08:24:40|18673.27|18673.27|18673.27|18673.27|18673.27|18673.27|18673.27|18673.27|0
1621326300000|2021-05-18 08:25:00|18672.76|18672.76|18669.66|18669.66|18672.76|18672.76|18669.66|18669.66|0
1621326340000|2021-05-18 08:25:40|18664.47|18664.47|18664.91|18664.91|18664.91|18664.91|18662.98|18662.98|0
1621326360000|2021-05-18 08:26:00|18665.93|18665.93|18665.93|18665.93|18665.93|18665.93|18665.93|18665.93|0
1621326370000|2021-05-18 08:26:10|18666.48|18666.48|18666.48|18666.48|18666.48|18666.48|18666.48|18666.48|0
1621326390000|2021-05-18 08:26:30|18668.19|18668.19|18669|18669|18669|18669|18668.19|18668.19|0
1621326400000|2021-05-18 08:26:40|18669.51|18669.51|18669.51|18669.51|18669.51|18669.51|18669.51|18669.51|0
1621326460000|2021-05-18 08:27:40|18669.02|18669.02|18668.53|18668.53|18669.02|18669.02|18668.53|18668.53|0
1621326470000|2021-05-18 08:27:50|18666.99|18666.99|18666.99|18666.99|18666.99|18666.99|18666.99|18666.99|0
1621326480000|2021-05-18 08:28:00|18669.7|18669.7|18669.7|18669.7|18669.7|18669.7|18669.7|18669.7|0
1621326490000|2021-05-18 08:28:10|18674.34|18674.34|18675.75|18675.75|18675.75|18675.75|18674.34|18674.34|0
1621326520000|2021-05-18 08:28:40|18674.77|18674.77|18675.62|18675.62|18675.62|18675.62|18673.97|18673.97|0
1621326530000|2021-05-18 08:28:50|18674.64|18674.64|18670.85|18670.85|18674.64|18674.64|18670.85|18670.85|0
1621326540000|2021-05-18 08:29:00|18669.83|18669.83|18669.83|18669.83|18669.83|18669.83|18669.83|18669.83|0
1621326550000|2021-05-18 08:29:10|18667.6|18667.6|18663.62|18663.62|18667.6|18667.6|18663.62|18663.62|0
1621326560000|2021-05-18 08:29:20|18664.13|18664.13|18666.35|18666.35|18666.35|18666.35|18664.13|18664.13|0
1621326570000|2021-05-18 08:29:30|18666.84|18666.84|18669.17|18669.17|18669.29|18669.29|18666.84|18666.84|0
1621326580000|2021-05-18 08:29:40|18668.19|18668.19|18668.19|18668.19|18668.19|18668.19|18668.19|18668.19|0
1621326600000|2021-05-18 08:30:00|18666.78|18666.78|18666.78|18666.78|18666.78|18666.78|18666.78|18666.78|0
1621326610000|2021-05-18 08:30:10|18665.75|18665.75|18665.75|18665.75|18665.75|18665.75|18665.75|18665.75|0
1621326620000|2021-05-18 08:30:20|18663.19|18663.19|18661.78|18661.78|18663.19|18663.19|18661.78|18661.78|0
1621326640000|2021-05-18 08:30:40|18659.36|18659.36|18655.46|18655.46|18659.36|18659.36|18655.46|18655.46|0
1621326650000|2021-05-18 08:30:50|18656.88|18656.88|18657.89|18657.89|18657.89|18657.89|18656.88|18656.88|0
1621326660000|2021-05-18 08:31:00|18654.67|18654.67|18653.25|18653.25|18654.67|18654.67|18653.25|18653.25|0
1621326670000|2021-05-18 08:31:10|18653.05|18653.05|18652.25|18652.25|18654.47|18654.47|18652.25|18652.25|0
1621326680000|2021-05-18 08:31:20|18653.66|18653.66|18652.78|18652.78|18653.66|18653.66|18652.78|18652.78|0
1621326690000|2021-05-18 08:31:30|18649.16|18649.16|18647.75|18647.75|18649.16|18649.16|18647.75|18647.75|0
1621326700000|2021-05-18 08:31:40|18646.14|18646.14|18638.59|18638.59|18646.14|18646.14|18637.56|18637.56|0
1621326710000|2021-05-18 08:31:50|18637.68|18637.68|18635.84|18635.84|18637.68|18637.68|18635.84|18635.84|0
1621326720000|2021-05-18 08:32:00|18638.67|18638.67|18638.67|18638.67|18638.67|18638.67|18638.67|18638.67|0
1621326750000|2021-05-18 08:32:30|18636.25|18636.25|18637.06|18637.06|18637.06|18637.06|18636.25|18636.25|0
1621326760000|2021-05-18 08:32:40|18637.87|18637.87|18640.57|18640.57|18640.57|18640.57|18637.87|18637.87|0
1621326770000|2021-05-18 08:32:50|18641.95|18641.95|18642.87|18642.87|18642.87|18642.87|18641.95|18641.95|0
1621326800000|2021-05-18 08:33:20|18643.68|18643.68|18644.48|18644.48|18644.48|18644.48|18643.68|18643.68|0
1621326810000|2021-05-18 08:33:30|18643.51|18643.51|18643.02|18643.02|18643.51|18643.51|18643.02|18643.02|0
1621326820000|2021-05-18 08:33:40|18644.43|18644.43|18644.43|18644.43|18644.43|18644.43|18644.43|18644.43|0
1621326830000|2021-05-18 08:33:50|18644.94|18644.94|18644.94|18644.94|18644.94|18644.94|18644.94|18644.94|0
1621326850000|2021-05-18 08:34:10|18645.45|18645.45|18645.45|18645.45|18645.45|18645.45|18645.45|18645.45|0
1621326860000|2021-05-18 08:34:20|18644.9|18644.9|18644.9|18644.9|18644.9|18644.9|18644.9|18644.9|0
1621326880000|2021-05-18 08:34:40|18644.24|18644.24|18644.75|18644.75|18644.75|18644.75|18644.24|18644.24|0
1621326900000|2021-05-18 08:35:00|18645.66|18645.66|18647.07|18647.07|18647.07|18647.07|18645.66|18645.66|0
1621326910000|2021-05-18 08:35:10|18647.62|18647.62|18647.62|18647.62|18647.62|18647.62|18647.62|18647.62|0
1621326930000|2021-05-18 08:35:30|18647.11|18647.11|18647.11|18647.11|18647.11|18647.11|18647.11|18647.11|0
1621326940000|2021-05-18 08:35:40|18647.6|18647.6|18647.6|18647.6|18647.6|18647.6|18647.6|18647.6|0
1621326980000|2021-05-18 08:36:20|18649.21|18649.21|18649.56|18649.56|18650.63|18650.63|18649.01|18649.01|0
1621326990000|2021-05-18 08:36:30|18650.05|18650.05|18650.05|18650.05|18650.05|18650.05|18650.05|18650.05|0
1621327010000|2021-05-18 08:36:50|18650.96|18650.96|18650.96|18650.96|18650.96|18650.96|18650.96|18650.96|0
1621327050000|2021-05-18 08:37:30|18651.16|18651.16|18651.77|18651.77|18651.77|18651.77|18651.16|18651.16|0
1621327060000|2021-05-18 08:37:40|18650.23|18650.23|18647.5|18647.5|18650.23|18650.23|18647.5|18647.5|0
1621327070000|2021-05-18 08:37:50|18648.3|18648.3|18648.3|18648.3|18648.3|18648.3|18648.3|18648.3|0
1621327110000|2021-05-18 08:38:30|18648.85|18648.85|18648.85|18648.85|18648.85|18648.85|18648.85|18648.85|0
1621327130000|2021-05-18 08:38:50|18649.66|18649.66|18649.66|18649.66|18649.66|18649.66|18649.66|18649.66|0
1621327140000|2021-05-18 08:39:00|18650.76|18650.76|18651.37|18651.37|18651.37|18651.37|18650.76|18650.76|0
1621327150000|2021-05-18 08:39:10|18652.27|18652.27|18652.27|18652.27|18652.27|18652.27|18652.27|18652.27|0
1621327160000|2021-05-18 08:39:20|18653.08|18653.08|18655.04|18655.04|18655.04|18655.04|18653.08|18653.08|0
1621327200000|2021-05-18 08:40:00|18655.45|18655.45|18656.25|18656.25|18656.25|18656.25|18655.45|18655.45|0
1621327210000|2021-05-18 08:40:10|18657.16|18657.16|18658.18|18658.18|18658.18|18658.18|18656.64|18656.64|0
1621327220000|2021-05-18 08:40:20|18657.37|18657.37|18657.37|18657.37|18657.37|18657.37|18657.37|18657.37|0
1621327250000|2021-05-18 08:40:50|18658.18|18658.18|18658.18|18658.18|18658.18|18658.18|18658.18|18658.18|0
1621327260000|2021-05-18 08:41:00|18659.2|18659.2|18659.2|18659.2|18659.2|18659.2|18659.2|18659.2|0
1621327270000|2021-05-18 08:41:10|18658.3|18658.3|18658.3|18658.3|18658.3|18658.3|18658.3|18658.3|0
1621327280000|2021-05-18 08:41:20|18656.89|18656.89|18656.89|18656.89|18656.89|18656.89|18656.89|18656.89|0
1621327300000|2021-05-18 08:41:40|18656.38|18656.38|18652.15|18652.15|18656.38|18656.38|18652.15|18652.15|0
1621327330000|2021-05-18 08:42:10|18653.06|18653.06|18653.06|18653.06|18653.06|18653.06|18653.06|18653.06|0
1621327370000|2021-05-18 08:42:50|18654.03|18654.03|18654.03|18654.03|18654.03|18654.03|18654.03|18654.03|0
1621327400000|2021-05-18 08:43:20|18653.23|18653.23|18651.57|18651.57|18653.23|18653.23|18651.37|18651.37|0
1621327490000|2021-05-18 08:44:50|18652.09|18652.09|18650.47|18650.47|18652.09|18652.09|18650.47|18650.47|0
1621327530000|2021-05-18 08:45:30|18649.57|18649.57|18650.38|18650.38|18650.38|18650.38|18649.57|18649.57|0
1621327560000|2021-05-18 08:46:00|18650.89|18650.89|18650.89|18650.89|18650.89|18650.89|18650.89|18650.89|0
1621327590000|2021-05-18 08:46:30|18652.5|18652.5|18653.4|18653.4|18653.4|18653.4|18652.5|18652.5|0
1621327600000|2021-05-18 08:46:40|18653.81|18653.81|18653.81|18653.81|18653.81|18653.81|18653.81|18653.81|0
1621327650000|2021-05-18 08:47:30|18654.32|18654.32|18654.32|18654.32|18654.32|18654.32|18654.32|18654.32|0
1621327660000|2021-05-18 08:47:40|18655.22|18655.22|18652.78|18652.78|18655.22|18655.22|18652.78|18652.78|0
1621327680000|2021-05-18 08:48:00|18653.26|18653.26|18652.78|18652.78|18653.26|18653.26|18652.78|18652.78|0
1621327690000|2021-05-18 08:48:10|18651.16|18651.16|18650.67|18650.67|18651.16|18651.16|18650.67|18650.67|0
1621327700000|2021-05-18 08:48:20|18650.16|18650.16|18650.16|18650.16|18650.16|18650.16|18650.16|18650.16|0
1621327720000|2021-05-18 08:48:40|18651.08|18651.08|18651.3|18651.3|18651.3|18651.3|18651.08|18651.08|0
1621327740000|2021-05-18 08:49:00|18652.2|18652.2|18652.2|18652.2|18652.2|18652.2|18652.2|18652.2|0
1621327770000|2021-05-18 08:49:30|18653.62|18653.62|18653.62|18653.62|18653.62|18653.62|18653.62|18653.62|0
1621327790000|2021-05-18 08:49:50|18654.72|18654.72|18654.72|18654.72|18654.72|18654.72|18654.72|18654.72|0
1621327800000|2021-05-18 08:50:00|18655.12|18655.12|18655.33|18655.33|18655.33|18655.33|18655.12|18655.12|0
1621327810000|2021-05-18 08:50:10|18655.82|18655.82|18656.8|18656.8|18656.8|18656.8|18655.82|18655.82|0
1621327820000|2021-05-18 08:50:20|18657.6|18657.6|18657.6|18657.6|18657.6|18657.6|18657.6|18657.6|0
1621327840000|2021-05-18 08:50:40|18657.81|18657.81|18655.88|18655.88|18657.81|18657.81|18655.88|18655.88|0
1621327850000|2021-05-18 08:50:50|18655.07|18655.07|18655.57|18655.57|18655.57|18655.57|18655.07|18655.07|0
1621327860000|2021-05-18 08:51:00|18655.02|18655.02|18650.53|18650.53|18655.02|18655.02|18650.53|18650.53|0
1621327870000|2021-05-18 08:51:10|18650.99|18650.99|18650.99|18650.99|18650.99|18650.99|18650.99|18650.99|0
1621327900000|2021-05-18 08:51:40|18651.8|18651.8|18651.8|18651.8|18651.8|18651.8|18651.8|18651.8|0
1621327930000|2021-05-18 08:52:10|18650.88|18650.88|18650.88|18650.88|18650.88|18650.88|18650.88|18650.88|0
1621327950000|2021-05-18 08:52:30|18649.87|18649.87|18650.77|18650.77|18650.77|18650.77|18649.87|18649.87|0
1621327970000|2021-05-18 08:52:50|18651.58|18651.58|18650.67|18650.67|18651.58|18651.58|18650.67|18650.67|0
1621327990000|2021-05-18 08:53:10|18650.16|18650.16|18649.1|18649.1|18650.16|18650.16|18649.1|18649.1|0
1621328010000|2021-05-18 08:53:30|18650.08|18650.08|18647.81|18647.81|18650.08|18650.08|18646.39|18646.39|0
1621328030000|2021-05-18 08:53:50|18648.61|18648.61|18648.61|18648.61|18648.61|18648.61|18648.61|18648.61|0
1621328040000|2021-05-18 08:54:00|18647.95|18647.95|18647.95|18647.95|18647.95|18647.95|18647.95|18647.95|0
1621328060000|2021-05-18 08:54:20|18647.46|18647.46|18646.48|18646.48|18647.46|18647.46|18646.48|18646.48|0
1621328070000|2021-05-18 08:54:30|18647.29|18647.29|18647.29|18647.29|18647.29|18647.29|18647.29|18647.29|0
1621328080000|2021-05-18 08:54:40|18647.08|18647.08|18646.07|18646.07|18647.08|18647.08|18646.07|18646.07|0
1621328110000|2021-05-18 08:55:10|18643.36|18643.36|18641.22|18641.22|18643.36|18643.36|18641.22|18641.22|0
1621328120000|2021-05-18 08:55:20|18637.19|18637.19|18638|18638|18638|18638|18637.19|18637.19|0
1621328140000|2021-05-18 08:55:40|18637.78|18637.78|18637.27|18637.27|18637.78|18637.78|18637.27|18637.27|0
1621328160000|2021-05-18 08:56:00|18635.46|18635.46|18633.5|18633.5|18635.46|18635.46|18633.5|18633.5|0
1621328180000|2021-05-18 08:56:20|18630.67|18630.67|18629.35|18629.35|18630.67|18630.67|18629.35|18629.35|0
1621328190000|2021-05-18 08:56:30|18628.8|18628.8|18624.66|18624.66|18628.8|18628.8|18624.66|18624.66|0
1621328200000|2021-05-18 08:56:40|18624.06|18624.06|18624.06|18624.06|18624.06|18624.06|18624.06|18624.06|0
1621328240000|2021-05-18 08:57:20|18624.46|18624.46|18624.92|18624.92|18624.92|18624.92|18624.46|18624.46|0
1621328260000|2021-05-18 08:57:40|18625.38|18625.38|18625.84|18625.84|18625.84|18625.84|18625.38|18625.38|0
1621328280000|2021-05-18 08:58:00|18626.25|18626.25|18626.25|18626.25|18626.25|18626.25|18626.25|18626.25|0
1621328290000|2021-05-18 08:58:10|18625.44|18625.44|18625.44|18625.44|18625.44|18625.44|18625.44|18625.44|0
1621328310000|2021-05-18 08:58:30|18625.66|18625.66|18625.66|18625.66|18625.66|18625.66|18625.66|18625.66|0
1621328340000|2021-05-18 08:59:00|18624.64|18624.64|18622.93|18622.93|18624.64|18624.64|18622.93|18622.93|0
1621328370000|2021-05-18 08:59:30|18623.74|18623.74|18623.74|18623.74|18623.74|18623.74|18623.74|18623.74|0
1621328380000|2021-05-18 08:59:40|18622.71|18622.71|18622.71|18622.71|18622.71|18622.71|18622.71|18622.71|0
1621328390000|2021-05-18 08:59:50|18621.24|18621.24|18623.2|18623.2|18623.2|18623.2|18621.24|18621.24|0
1621328400000|2021-05-18 09:00:00|18624.61|18624.61|18630.07|18630.07|18630.07|18630.07|18624.61|18624.61|0
1621328410000|2021-05-18 09:00:10|18629.58|18629.58|18630.07|18630.07|18630.07|18630.07|18629.58|18629.58|0
1621328420000|2021-05-18 09:00:20|18630.88|18630.88|18630.88|18630.88|18630.88|18630.88|18630.88|18630.88|0
1621328460000|2021-05-18 09:01:00|18631.28|18631.28|18633.09|18633.09|18633.09|18633.09|18631.28|18631.28|0
1621328470000|2021-05-18 09:01:10|18633.64|18633.64|18633.64|18633.64|18633.64|18633.64|18633.64|18633.64|0
1621328480000|2021-05-18 09:01:20|18634.25|18634.25|18634.45|18634.45|18634.45|18634.45|18634.25|18634.25|0
1621328490000|2021-05-18 09:01:30|18634.96|18634.96|18635.99|18635.99|18635.99|18635.99|18634.96|18634.96|0
1621328500000|2021-05-18 09:01:40|18633.57|18633.57|18633.91|18633.91|18634.37|18634.37|18633.57|18633.57|0
1621328540000|2021-05-18 09:02:20|18635.33|18635.33|18633.82|18633.82|18635.33|18635.33|18633.82|18633.82|0
1621328560000|2021-05-18 09:02:40|18634.92|18634.92|18635.72|18635.72|18635.72|18635.72|18634.92|18634.92|0
1621328600000|2021-05-18 09:03:20|18635.17|18635.17|18635.17|18635.17|18635.17|18635.17|18635.17|18635.17|0
1621328630000|2021-05-18 09:03:50|18634.37|18634.37|18635.17|18635.17|18635.17|18635.17|18634.37|18634.37|0
1621328650000|2021-05-18 09:04:10|18635.84|18635.84|18635.84|18635.84|18635.84|18635.84|18635.84|18635.84|0
1621328670000|2021-05-18 09:04:30|18637.25|18637.25|18639.57|18639.57|18639.57|18639.57|18637.25|18637.25|0
1621328680000|2021-05-18 09:04:40|18640.47|18640.47|18640.47|18640.47|18640.47|18640.47|18640.47|18640.47|0
1621328690000|2021-05-18 09:04:50|18639.44|18639.44|18639.44|18639.44|18639.44|18639.44|18639.44|18639.44|0
1621328700000|2021-05-18 09:05:00|18638.54|18638.54|18643.81|18643.81|18643.81|18643.81|18638.54|18638.54|0
1621328770000|2021-05-18 09:06:10|18644.71|18644.71|18644.71|18644.71|18644.71|18644.71|18644.71|18644.71|0
1621328800000|2021-05-18 09:06:40|18643.3|18643.3|18644.2|18644.2|18644.2|18644.2|18643.3|18643.3|0
1621328840000|2021-05-18 09:07:20|18645.01|18645.01|18650.6|18650.6|18650.62|18650.62|18645.01|18645.01|0
1621328850000|2021-05-18 09:07:30|18651.5|18651.5|18651.5|18651.5|18651.5|18651.5|18651.5|18651.5|0
1621328900000|2021-05-18 09:08:20|18652.41|18652.41|18652.41|18652.41|18652.41|18652.41|18652.41|18652.41|0
1621328910000|2021-05-18 09:08:30|18652.96|18652.96|18652.96|18652.96|18652.96|18652.96|18652.96|18652.96|0
1621328930000|2021-05-18 09:08:50|18653.76|18653.76|18653.76|18653.76|18653.76|18653.76|18653.76|18653.76|0
1621328960000|2021-05-18 09:09:20|18651.96|18651.96|18650.65|18650.65|18651.96|18651.96|18650.65|18650.65|0
1621328970000|2021-05-18 09:09:30|18649.24|18649.24|18650.65|18650.65|18650.65|18650.65|18649.24|18649.24|0
1621329000000|2021-05-18 09:10:00|18649.75|18649.75|18649.75|18649.75|18649.75|18649.75|18649.75|18649.75|0
1621329020000|2021-05-18 09:10:20|18649.66|18649.66|18649.66|18649.66|18649.66|18649.66|18649.66|18649.66|0
1621329100000|2021-05-18 09:11:40|18650.46|18650.46|18651.27|18651.27|18651.27|18651.27|18650.46|18650.46|0
1621329120000|2021-05-18 09:12:00|18652.68|18652.68|18652.68|18652.68|18652.68|18652.68|18652.68|18652.68|0
1621329150000|2021-05-18 09:12:30|18654.04|18654.04|18654.04|18654.04|18654.04|18654.04|18654.04|18654.04|0
1621329170000|2021-05-18 09:12:50|18653.14|18653.14|18653.14|18653.14|18653.14|18653.14|18653.14|18653.14|0
1621329180000|2021-05-18 09:13:00|18653.94|18653.94|18653.94|18653.94|18653.94|18653.94|18653.94|18653.94|0
1621329190000|2021-05-18 09:13:10|18651.49|18651.49|18651.49|18651.49|18651.49|18651.49|18651.49|18651.49|0
1621329200000|2021-05-18 09:13:20|18651.29|18651.29|18651.29|18651.29|18651.29|18651.29|18651.29|18651.29|0
1621329210000|2021-05-18 09:13:30|18649.88|18649.88|18649.88|18649.88|18649.88|18649.88|18649.88|18649.88|0
1621329280000|2021-05-18 09:14:40|18650.86|18650.86|18651.84|18651.84|18651.84|18651.84|18650.86|18650.86|0
1621329310000|2021-05-18 09:15:10|18650.93|18650.93|18649.32|18649.32|18650.93|18650.93|18649.32|18649.32|0
1621329350000|2021-05-18 09:15:50|18647.91|18647.91|18649.32|18649.32|18649.32|18649.32|18647.91|18647.91|0
1621329360000|2021-05-18 09:16:00|18646.57|18646.57|18647.12|18647.12|18647.12|18647.12|18646.57|18646.57|0
1621329370000|2021-05-18 09:16:10|18646.63|18646.63|18646.63|18646.63|18646.63|18646.63|18646.63|18646.63|0
1621329390000|2021-05-18 09:16:30|18647.14|18647.14|18647.36|18647.36|18647.36|18647.36|18647.14|18647.14|0
1621329420000|2021-05-18 09:17:00|18648.27|18648.27|18649.68|18649.68|18649.68|18649.68|18648.27|18648.27|0
1621329460000|2021-05-18 09:17:40|18650.58|18650.58|18650.58|18650.58|18650.58|18650.58|18650.58|18650.58|0
1621329470000|2021-05-18 09:17:50|18651.68|18651.68|18651.68|18651.68|18651.68|18651.68|18651.68|18651.68|0
1621329500000|2021-05-18 09:18:20|18655.1|18655.1|18655.1|18655.1|18655.1|18655.1|18655.1|18655.1|0
1621329510000|2021-05-18 09:18:30|18656.64|18656.64|18656.64|18656.64|18656.64|18656.64|18656.64|18656.64|0
1621329530000|2021-05-18 09:18:50|18656.12|18656.12|18657.03|18657.03|18657.03|18657.03|18656.12|18656.12|0
1621329560000|2021-05-18 09:19:20|18657.47|18657.47|18659.67|18659.67|18659.67|18659.67|18656.95|18656.95|0
1621329600000|2021-05-18 09:20:00|18654.49|18654.49|18653.48|18653.48|18654.49|18654.49|18653.48|18653.48|0
1621329620000|2021-05-18 09:20:20|18652.97|18652.97|18652.97|18652.97|18652.97|18652.97|18652.97|18652.97|0
1621329640000|2021-05-18 09:20:40|18652.16|18652.16|18653.58|18653.58|18653.58|18653.58|18652.16|18652.16|0
1621329650000|2021-05-18 09:20:50|18653.06|18653.06|18653.06|18653.06|18653.06|18653.06|18653.06|18653.06|0
1621329660000|2021-05-18 09:21:00|18653.87|18653.87|18652.46|18652.46|18653.87|18653.87|18652.46|18652.46|0
1621329700000|2021-05-18 09:21:40|18651.65|18651.65|18651.65|18651.65|18651.65|18651.65|18651.65|18651.65|0
1621329710000|2021-05-18 09:21:50|18650.75|18650.75|18650.75|18650.75|18650.75|18650.75|18650.75|18650.75|0
1621329720000|2021-05-18 09:22:00|18649.84|18649.84|18649.84|18649.84|18649.84|18649.84|18649.84|18649.84|0
1621329730000|2021-05-18 09:22:10|18650.75|18650.75|18650.75|18650.75|18650.75|18650.75|18650.75|18650.75|0
1621329770000|2021-05-18 09:22:50|18649.94|18649.94|18649.74|18649.74|18649.94|18649.94|18649.74|18649.74|0
1621329780000|2021-05-18 09:23:00|18648.71|18648.71|18649.62|18649.62|18649.62|18649.62|18648.71|18648.71|0
1621329810000|2021-05-18 09:23:30|18650.52|18650.52|18650.52|18650.52|18650.52|18650.52|18650.52|18650.52|0
1621329820000|2021-05-18 09:23:40|18650.08|18650.08|18650.08|18650.08|18650.08|18650.08|18650.08|18650.08|0
1621329830000|2021-05-18 09:23:50|18650.57|18650.57|18650.57|18650.57|18651.06|18651.06|18650.57|18650.57|0
1621329840000|2021-05-18 09:24:00|18650.05|18650.05|18650.05|18650.05|18650.05|18650.05|18650.05|18650.05|0
1621329850000|2021-05-18 09:24:10|18649.54|18649.54|18646.88|18646.88|18649.54|18649.54|18646.88|18646.88|0
1621329900000|2021-05-18 09:25:00|18645.98|18645.98|18643.98|18643.98|18645.98|18645.98|18642.53|18642.53|0
1621329910000|2021-05-18 09:25:10|18643.07|18643.07|18642.38|18642.38|18643.07|18643.07|18642.17|18642.17|0
1621329920000|2021-05-18 09:25:20|18642.98|18642.98|18640.53|18640.53|18642.98|18642.98|18640.53|18640.53|0
1621329930000|2021-05-18 09:25:30|18639.98|18639.98|18639.46|18639.46|18639.98|18639.98|18639.46|18639.46|0
1621329950000|2021-05-18 09:25:50|18640.27|18640.27|18641.08|18641.08|18641.08|18641.08|18640.27|18640.27|0
1621329960000|2021-05-18 09:26:00|18641.98|18641.98|18642.49|18642.49|18642.49|18642.49|18641.98|18641.98|0
1621329970000|2021-05-18 09:26:10|18641.59|18641.59|18641.59|18641.59|18641.59|18641.59|18641.59|18641.59|0
1621330020000|2021-05-18 09:27:00|18642.1|18642.1|18642.1|18642.1|18642.1|18642.1|18642.1|18642.1|0
1621330030000|2021-05-18 09:27:10|18640.3|18640.3|18639.4|18639.4|18640.3|18640.3|18639.4|18639.4|0
1621330040000|2021-05-18 09:27:20|18636.25|18636.25|18630.43|18630.43|18636.25|18636.25|18630.43|18630.43|0
1621330050000|2021-05-18 09:27:30|18631.45|18631.45|18631.45|18631.45|18631.45|18631.45|18631.45|18631.45|0
1621330060000|2021-05-18 09:27:40|18630.9|18630.9|18631.45|18631.45|18631.45|18631.45|18629.8|18629.8|0
1621330070000|2021-05-18 09:27:50|18632|18632|18629.51|18629.51|18632|18632|18629.51|18629.51|0
1621330080000|2021-05-18 09:28:00|18623.85|18623.85|18621.06|18621.06|18623.85|18623.85|18620.6|18620.6|0
1621330090000|2021-05-18 09:28:10|18620.51|18620.51|18616.24|18616.24|18620.51|18620.51|18616.24|18616.24|0
1621330100000|2021-05-18 09:28:20|18616.04|18616.04|18614.99|18614.99|18616.04|18616.04|18614.99|18614.99|0
1621330120000|2021-05-18 09:28:40|18615.45|18615.45|18615.91|18615.91|18615.91|18615.91|18615.45|18615.45|0
1621330140000|2021-05-18 09:29:00|18613.08|18613.08|18613.08|18613.08|18613.08|18613.08|18613.08|18613.08|0
1621330160000|2021-05-18 09:29:20|18612.57|18612.57|18612.57|18612.57|18612.57|18612.57|18612.57|18612.57|0
1621330190000|2021-05-18 09:29:50|18612.06|18612.06|18612.06|18612.06|18612.06|18612.06|18612.06|18612.06|0
1621330200000|2021-05-18 09:30:00|18611.08|18611.08|18611.08|18611.08|18611.08|18611.08|18611.08|18611.08|0
1621330210000|2021-05-18 09:30:10|18609.66|18609.66|18607.86|18607.86|18609.66|18609.66|18607.86|18607.86|0
1621330240000|2021-05-18 09:30:40|18606.83|18606.83|18606.83|18606.83|18606.83|18606.83|18606.83|18606.83|0
1621330270000|2021-05-18 09:31:10|18605.45|18605.45|18605.45|18605.45|18605.45|18605.45|18605.45|18605.45|0
1621330290000|2021-05-18 09:31:30|18604.99|18604.99|18601.85|18601.85|18604.99|18604.99|18601.85|18601.85|0
1621330310000|2021-05-18 09:31:50|18603.27|18603.27|18603.27|18603.27|18603.27|18603.27|18603.27|18603.27|0
1621330320000|2021-05-18 09:32:00|18605.07|18605.07|18607.04|18607.04|18607.04|18607.04|18605.07|18605.07|0
1621330330000|2021-05-18 09:32:10|18607.84|18607.84|18607.84|18607.84|18607.84|18607.84|18607.84|18607.84|0
1621330340000|2021-05-18 09:32:20|18606.43|18606.43|18603.33|18603.33|18606.43|18606.43|18603.33|18603.33|0
1621330350000|2021-05-18 09:32:30|18602.35|18602.35|18602.35|18602.35|18602.35|18602.35|18602.35|18602.35|0
1621330390000|2021-05-18 09:33:10|18600.54|18600.54|18601.84|18601.84|18601.84|18601.84|18600.54|18600.54|0
1621330400000|2021-05-18 09:33:20|18604.66|18604.66|18602.64|18602.64|18604.66|18604.66|18602.64|18602.64|0
1621330410000|2021-05-18 09:33:30|18602.09|18602.09|18601.29|18601.29|18602.09|18602.09|18601.29|18601.29|0
1621330430000|2021-05-18 09:33:50|18600.26|18600.26|18600.26|18600.26|18600.26|18600.26|18600.26|18600.26|0
1621330440000|2021-05-18 09:34:00|18601.07|18601.07|18602.48|18602.48|18602.48|18602.48|18601.07|18601.07|0
1621330460000|2021-05-18 09:34:20|18603|18603|18603|18603|18603|18603|18603|18603|0
1621330480000|2021-05-18 09:34:40|18604.8|18604.8|18605.7|18605.7|18605.7|18605.7|18604.8|18604.8|0
1621330500000|2021-05-18 09:35:00|18605.5|18605.5|18606.31|18606.31|18606.31|18606.31|18605.5|18605.5|0
1621330510000|2021-05-18 09:35:10|18605.5|18605.5|18603.79|18603.79|18605.5|18605.5|18603.79|18603.79|0
1621330530000|2021-05-18 09:35:30|18602.89|18602.89|18601.86|18601.86|18602.89|18602.89|18601.86|18601.86|0
1621330540000|2021-05-18 09:35:40|18603.67|18603.67|18603.67|18603.67|18603.67|18603.67|18603.67|18603.67|0
1621330560000|2021-05-18 09:36:00|18602.77|18602.77|18602.77|18602.77|18602.77|18602.77|18602.77|18602.77|0
1621330600000|2021-05-18 09:36:40|18602.28|18602.28|18602.28|18602.28|18602.28|18602.28|18602.28|18602.28|0
1621330610000|2021-05-18 09:36:50|18602.5|18602.5|18602.72|18602.72|18602.72|18602.72|18602.5|18602.5|0
1621330620000|2021-05-18 09:37:00|18603.62|18603.62|18603.62|18603.62|18603.62|18603.62|18603.62|18603.62|0
1621330650000|2021-05-18 09:37:30|18604.72|18604.72|18605.18|18605.18|18605.18|18605.18|18604.72|18604.72|0
1621330700000|2021-05-18 09:38:20|18604.28|18604.28|18605.06|18605.06|18605.06|18605.06|18604.25|18604.25|0
1621330710000|2021-05-18 09:38:30|18605.55|18605.55|18607.08|18607.08|18607.08|18607.08|18605.55|18605.55|0
1621330760000|2021-05-18 09:39:20|18608|18608|18608|18608|18608|18608|18608|18608|0
1621330790000|2021-05-18 09:39:50|18610.82|18610.82|18610.82|18610.82|18610.82|18610.82|18610.82|18610.82|0
1621330800000|2021-05-18 09:40:00|18609.41|18609.41|18609.41|18609.41|18609.41|18609.41|18609.41|18609.41|0
1621330820000|2021-05-18 09:40:20|18610.22|18610.22|18610.22|18610.22|18610.22|18610.22|18610.22|18610.22|0
1621330830000|2021-05-18 09:40:30|18611.14|18611.14|18612.16|18612.16|18612.16|18612.16|18611.14|18611.14|0
1621330840000|2021-05-18 09:40:40|18611.24|18611.24|18611.24|18611.24|18611.24|18611.24|18611.24|18611.24|0
1621330850000|2021-05-18 09:40:50|18609.77|18609.77|18609.77|18609.77|18609.77|18609.77|18609.77|18609.77|0
1621330860000|2021-05-18 09:41:00|18608.96|18608.96|18608.16|18608.16|18608.96|18608.96|18608.16|18608.16|0
1621330870000|2021-05-18 09:41:10|18607.61|18607.61|18607.61|18607.61|18607.61|18607.61|18607.61|18607.61|0
1621330880000|2021-05-18 09:41:20|18607.39|18607.39|18607.39|18607.39|18607.39|18607.39|18607.39|18607.39|0
1621330900000|2021-05-18 09:41:40|18608.37|18608.37|18608.37|18608.37|18608.37|18608.37|18608.37|18608.37|0
1621330960000|2021-05-18 09:42:40|18607.45|18607.45|18607.45|18607.45|18607.45|18607.45|18607.45|18607.45|0
1621330970000|2021-05-18 09:42:50|18606.64|18606.64|18606.64|18606.64|18606.64|18606.64|18606.64|18606.64|0
1621330980000|2021-05-18 09:43:00|18608.06|18608.06|18608.06|18608.06|18608.06|18608.06|18608.06|18608.06|0
1621331020000|2021-05-18 09:43:40|18609.44|18609.44|18608.52|18608.52|18612.66|18612.66|18608.52|18608.52|0
1621331050000|2021-05-18 09:44:10|18608.06|18608.06|18608.06|18608.06|18608.06|18608.06|18608.06|18608.06|0
1621331060000|2021-05-18 09:44:20|18607.6|18607.6|18607.6|18607.6|18607.6|18607.6|18607.6|18607.6|0
1621331070000|2021-05-18 09:44:30|18607.14|18607.14|18606.68|18606.68|18607.14|18607.14|18606.68|18606.68|0
1621331080000|2021-05-18 09:44:40|18605.66|18605.66|18605.66|18605.66|18605.66|18605.66|18605.66|18605.66|0
1621331100000|2021-05-18 09:45:00|18603.21|18603.21|18604.02|18604.02|18604.02|18604.02|18603.21|18603.21|0
1621331110000|2021-05-18 09:45:10|18604.94|18604.94|18597.98|18597.98|18604.94|18604.94|18597.98|18597.98|0
1621331160000|2021-05-18 09:46:00|18600.28|18600.28|18599.25|18599.25|18600.28|18600.28|18599.25|18599.25|0
1621331190000|2021-05-18 09:46:30|18600.87|18600.87|18604.17|18604.17|18604.17|18604.17|18600.87|18600.87|0
1621331200000|2021-05-18 09:46:40|18605.58|18605.58|18605.58|18605.58|18605.58|18605.58|18605.58|18605.58|0
1621331220000|2021-05-18 09:47:00|18604.78|18604.78|18604.78|18604.78|18604.78|18604.78|18604.78|18604.78|0
1621331230000|2021-05-18 09:47:10|18605.24|18605.24|18605.24|18605.24|18605.24|18605.24|18605.24|18605.24|0
1621331240000|2021-05-18 09:47:20|18607.2|18607.2|18607.2|18607.2|18607.2|18607.2|18607.2|18607.2|0
1621331250000|2021-05-18 09:47:30|18607.81|18607.81|18607.4|18607.4|18607.81|18607.81|18607.4|18607.4|0
1621331270000|2021-05-18 09:47:50|18606.42|18606.42|18607.32|18607.32|18607.32|18607.32|18606.42|18606.42|0
1621331300000|2021-05-18 09:48:20|18608.94|18608.94|18610.15|18610.15|18610.15|18610.15|18608.76|18608.76|0
1621331310000|2021-05-18 09:48:30|18610.67|18610.67|18610.67|18610.67|18610.67|18610.67|18609.86|18609.86|0
1621331320000|2021-05-18 09:48:40|18608.96|18608.96|18608.96|18608.96|18608.96|18608.96|18608.96|18608.96|0
1621331330000|2021-05-18 09:48:50|18608.15|18608.15|18604|18604|18608.15|18608.15|18604|18604|0
1621331340000|2021-05-18 09:49:00|18604.81|18604.81|18599.15|18599.15|18604.81|18604.81|18599.15|18599.15|0
1621331360000|2021-05-18 09:49:20|18598.25|18598.25|18598.25|18598.25|18598.25|18598.25|18598.25|18598.25|0
1621331370000|2021-05-18 09:49:30|18597.76|18597.76|18597.76|18597.76|18597.76|18597.76|18597.76|18597.76|0
1621331380000|2021-05-18 09:49:40|18596.86|18596.86|18596.86|18596.86|18596.86|18596.86|18596.86|18596.86|0
1621331400000|2021-05-18 09:50:00|18595.48|18595.48|18592.16|18592.16|18595.48|18595.48|18592.16|18592.16|0
1621331420000|2021-05-18 09:50:20|18591.18|18591.18|18590.2|18590.2|18592.16|18592.16|18590.2|18590.2|0
1621331430000|2021-05-18 09:50:30|18591.18|18591.18|18591.18|18591.18|18591.18|18591.18|18591.18|18591.18|0
1621331440000|2021-05-18 09:50:40|18592.59|18592.59|18592.59|18592.59|18592.59|18592.59|18592.59|18592.59|0
1621331450000|2021-05-18 09:50:50|18590.98|18590.98|18591.35|18591.35|18592.59|18592.59|18590.98|18590.98|0
1621331470000|2021-05-18 09:51:10|18588.52|18588.52|18588.52|18588.52|18588.52|18588.52|18588.52|18588.52|0
1621331480000|2021-05-18 09:51:20|18586.47|18586.47|18586.47|18586.47|18586.47|18586.47|18584.86|18584.86|0
1621331500000|2021-05-18 09:51:40|18585.49|18585.49|18585.49|18585.49|18585.49|18585.49|18585.49|18585.49|0
1621331510000|2021-05-18 09:51:50|18581.65|18581.65|18575.83|18575.83|18581.65|18581.65|18575.83|18575.83|0
1621331530000|2021-05-18 09:52:10|18574.93|18574.93|18574.93|18574.93|18574.93|18574.93|18574.93|18574.93|0
1621331540000|2021-05-18 09:52:20|18575.44|18575.44|18575.44|18575.44|18575.44|18575.44|18575.44|18575.44|0
1621331560000|2021-05-18 09:52:40|18574.95|18574.95|18574.95|18574.95|18574.95|18574.95|18574.95|18574.95|0
1621331570000|2021-05-18 09:52:50|18578.33|18578.33|18585.08|18585.08|18585.08|18585.08|18578.33|18578.33|0
1621331580000|2021-05-18 09:53:00|18589.32|18589.32|18589.32|18589.32|18589.32|18589.32|18589.32|18589.32|0
1621331590000|2021-05-18 09:53:10|18590.3|18590.3|18592.74|18592.74|18592.74|18592.74|18590.3|18590.3|0
1621331640000|2021-05-18 09:54:00|18593.62|18593.62|18592.7|18592.7|18593.62|18593.62|18592.7|18592.7|0
1621331660000|2021-05-18 09:54:20|18595.02|18595.02|18595.02|18595.02|18595.02|18595.02|18595.02|18595.02|0
1621331700000|2021-05-18 09:55:00|18595.57|18595.57|18599.36|18599.36|18600.27|18600.27|18595.57|18595.57|0
1621331750000|2021-05-18 09:55:50|18600.17|18600.17|18600.17|18600.17|18600.17|18600.17|18600.17|18600.17|0
1621331760000|2021-05-18 09:56:00|18599.66|18599.66|18599.66|18599.66|18599.66|18599.66|18599.66|18599.66|0
1621331770000|2021-05-18 09:56:10|18598.85|18598.85|18598.85|18598.85|18598.85|18598.85|18598.85|18598.85|0
1621331810000|2021-05-18 09:56:50|18599.83|18599.83|18600.85|18600.85|18600.85|18600.85|18599.83|18599.83|0
1621331820000|2021-05-18 09:57:00|18600.3|18600.3|18600.3|18600.3|18600.3|18600.3|18600.3|18600.3|0
1621331860000|2021-05-18 09:57:40|18600.81|18600.81|18600|18600|18600.81|18600.81|18600|18600|0
1621331870000|2021-05-18 09:57:50|18601.42|18601.42|18601.42|18601.42|18601.42|18601.42|18601.42|18601.42|0
1621331910000|2021-05-18 09:58:30|18600.61|18600.61|18600.61|18600.61|18600.61|18600.61|18600.61|18600.61|0
1621331920000|2021-05-18 09:58:40|18601.51|18601.51|18601.51|18601.51|18601.51|18601.51|18601.51|18601.51|0
1621331930000|2021-05-18 09:58:50|18601|18601|18601|18601|18601|18601|18601|18601|0
1621331940000|2021-05-18 09:59:00|18600.19|18600.19|18600.19|18600.19|18600.19|18600.19|18600.19|18600.19|0
1621331980000|2021-05-18 09:59:40|18601.1|18601.1|18601.1|18601.1|18601.1|18601.1|18601.1|18601.1|0
1621331990000|2021-05-18 09:59:50|18600.61|18600.61|18600.61|18600.61|18600.61|18600.61|18600.61|18600.61|0
1621332020000|2021-05-18 10:00:20|18601.59|18601.59|18604.58|18604.58|18604.58|18604.58|18601.59|18601.59|0
1621332030000|2021-05-18 10:00:30|18606.05|18606.05|18606.97|18606.97|18606.97|18606.97|18606.05|18606.05|0
1621332040000|2021-05-18 10:00:40|18608.51|18608.51|18609.54|18609.54|18609.54|18609.54|18608.51|18608.51|0
1621332050000|2021-05-18 10:00:50|18610.34|18610.34|18610.34|18610.34|18610.34|18610.34|18610.34|18610.34|0
1621332070000|2021-05-18 10:01:10|18610.56|18610.56|18616.54|18616.54|18616.54|18616.54|18610.56|18610.56|0
1621332140000|2021-05-18 10:02:20|18619.25|18619.25|18618.74|18618.74|18619.25|18619.25|18618.74|18618.74|0
1621332200000|2021-05-18 10:03:20|18623.77|18623.77|18626.39|18626.39|18626.39|18626.39|18623.77|18623.77|0
1621332210000|2021-05-18 10:03:30|18626.83|18626.83|18628.93|18628.93|18628.93|18628.93|18626.83|18626.83|0
1621332250000|2021-05-18 10:04:10|18629.83|18629.83|18628.22|18628.22|18629.83|18629.83|18628.22|18628.22|0
1621332280000|2021-05-18 10:04:40|18628.73|18628.73|18630.44|18630.44|18630.44|18630.44|18628.73|18628.73|0
1621332300000|2021-05-18 10:05:00|18630.64|18630.64|18630.64|18630.64|18630.64|18630.64|18630.64|18630.64|0
1621332360000|2021-05-18 10:06:00|18629.44|18629.44|18629.44|18629.44|18629.44|18629.44|18629.44|18629.44|0
1621332410000|2021-05-18 10:06:50|18635.1|18635.1|18635.1|18635.1|18635.1|18635.1|18635.1|18635.1|0
1621332450000|2021-05-18 10:07:30|18636.13|18636.13|18637.11|18637.11|18637.11|18637.11|18636.13|18636.13|0
1621332460000|2021-05-18 10:07:40|18638.01|18638.01|18636.2|18636.2|18638.01|18638.01|18636.2|18636.2|0
1621332470000|2021-05-18 10:07:50|18637.01|18637.01|18637.01|18637.01|18637.01|18637.01|18637.01|18637.01|0
1621332480000|2021-05-18 10:08:00|18637.09|18637.09|18638.01|18638.01|18638.01|18638.01|18637.09|18637.09|0
1621332490000|2021-05-18 10:08:10|18637.55|18637.55|18640.32|18640.32|18640.32|18640.32|18637.55|18637.55|0
1621332530000|2021-05-18 10:08:50|18639.42|18639.42|18639.42|18639.42|18639.42|18639.42|18639.42|18639.42|0
1621332560000|2021-05-18 10:09:20|18637.41|18637.41|18636.39|18636.39|18637.41|18637.41|18636.39|18636.39|0
1621332580000|2021-05-18 10:09:40|18635.41|18635.41|18635.41|18635.41|18635.41|18635.41|18635.41|18635.41|0
1621332610000|2021-05-18 10:10:10|18634.86|18634.86|18634.31|18634.31|18634.86|18634.86|18634.31|18634.31|0
1621332680000|2021-05-18 10:11:20|18632.89|18632.89|18632.89|18632.89|18632.89|18632.89|18632.89|18632.89|0
1621332700000|2021-05-18 10:11:40|18631.91|18631.91|18631.91|18631.91|18631.91|18631.91|18631.91|18631.91|0
1621332730000|2021-05-18 10:12:10|18633.38|18633.38|18633.38|18633.38|18633.38|18633.38|18633.38|18633.38|0
1621332740000|2021-05-18 10:12:20|18633.93|18633.93|18633.93|18633.93|18633.93|18633.93|18633.93|18633.93|0
1621332800000|2021-05-18 10:13:20|18633.03|18633.03|18633.03|18633.03|18633.03|18633.03|18633.03|18633.03|0
1621332810000|2021-05-18 10:13:30|18632.63|18632.63|18632.83|18632.83|18632.83|18632.83|18632.63|18632.63|0
1621332830000|2021-05-18 10:13:50|18632.32|18632.32|18632.32|18632.32|18632.32|18632.32|18632.32|18632.32|0
1621332910000|2021-05-18 10:15:10|18631.83|18631.83|18631.83|18631.83|18631.83|18631.83|18631.83|18631.83|0
1621332930000|2021-05-18 10:15:30|18631.02|18631.02|18631.02|18631.02|18631.02|18631.02|18631.02|18631.02|0
1621332940000|2021-05-18 10:15:40|18629.92|18629.92|18629.02|18629.02|18629.92|18629.92|18629.02|18629.02|0
1621332970000|2021-05-18 10:16:10|18627.6|18627.6|18627.6|18627.6|18627.6|18627.6|18627.6|18627.6|0
1621333000000|2021-05-18 10:16:40|18627.11|18627.11|18626.09|18626.09|18627.11|18627.11|18626.09|18626.09|0
1621333050000|2021-05-18 10:17:30|18624.48|18624.48|18624.48|18624.48|18624.48|18624.48|18624.48|18624.48|0
1621333060000|2021-05-18 10:17:40|18623.67|18623.67|18623.67|18623.67|18623.67|18623.67|18623.67|18623.67|0
1621333110000|2021-05-18 10:18:30|18623.21|18623.21|18624.02|18624.02|18624.02|18624.02|18623.21|18623.21|0
1621333170000|2021-05-18 10:19:30|18623.47|18623.47|18623.47|18623.47|18623.47|18623.47|18623.47|18623.47|0
1621333180000|2021-05-18 10:19:40|18622.37|18622.37|18622.37|18622.37|18622.37|18622.37|18622.37|18622.37|0
1621333200000|2021-05-18 10:20:00|18621.85|18621.85|18621.39|18621.39|18622.37|18622.37|18621.39|18621.39|0
1621333210000|2021-05-18 10:20:10|18619.97|18619.97|18616.05|18616.05|18619.97|18619.97|18616.05|18616.05|0
1621333260000|2021-05-18 10:21:00|18617.86|18617.86|18617.86|18617.86|18617.86|18617.86|18617.86|18617.86|0
1621333320000|2021-05-18 10:22:00|18616.46|18616.46|18615.65|18615.65|18616.46|18616.46|18615.65|18615.65|0
1621333340000|2021-05-18 10:22:20|18614.75|18614.75|18613.04|18613.04|18614.75|18614.75|18613.04|18613.04|0
1621333350000|2021-05-18 10:22:30|18613.59|18613.59|18613.59|18613.59|18613.59|18613.59|18613.59|18613.59|0
1621333370000|2021-05-18 10:22:50|18612.57|18612.57|18613.37|18613.37|18613.37|18613.37|18612.57|18612.57|0
1621333390000|2021-05-18 10:23:10|18612.86|18612.86|18612.86|18612.86|18612.86|18612.86|18612.86|18612.86|0
1621333400000|2021-05-18 10:23:20|18612.37|18612.37|18608.76|18608.76|18612.37|18612.37|18608.76|18608.76|0
1621333410000|2021-05-18 10:23:30|18608.25|18608.25|18603.51|18603.51|18608.25|18608.25|18603.51|18603.51|0
1621333420000|2021-05-18 10:23:40|18602.61|18602.61|18602.61|18602.61|18602.61|18602.61|18602.61|18602.61|0
1621333430000|2021-05-18 10:23:50|18601.71|18601.71|18601.71|18601.71|18601.71|18601.71|18601.71|18601.71|0
1621333490000|2021-05-18 10:24:50|18601.2|18601.2|18601.2|18601.2|18601.2|18601.2|18601.2|18601.2|0
1621333500000|2021-05-18 10:25:00|18600.99|18600.99|18600.51|18600.51|18600.99|18600.99|18600.51|18600.51|0
1621333560000|2021-05-18 10:26:00|18601.06|18601.06|18601.06|18601.06|18601.06|18601.06|18601.06|18601.06|0
1621333570000|2021-05-18 10:26:10|18603.37|18603.37|18597.45|18597.45|18604.27|18604.27|18596.96|18596.96|0
1621333580000|2021-05-18 10:26:20|18598.86|18598.86|18604.19|18604.19|18604.19|18604.19|18598.86|18598.86|0
1621333610000|2021-05-18 10:26:50|18605.84|18605.84|18605.84|18605.84|18605.84|18605.84|18605.84|18605.84|0
1621333620000|2021-05-18 10:27:00|18604.74|18604.74|18604.74|18604.74|18604.74|18604.74|18604.74|18604.74|0
1621333640000|2021-05-18 10:27:20|18605.66|18605.66|18605.66|18605.66|18605.66|18605.66|18605.66|18605.66|0
1621333650000|2021-05-18 10:27:30|18606.11|18606.11|18605.66|18605.66|18606.11|18606.11|18605.66|18605.66|0
1621333660000|2021-05-18 10:27:40|18605.87|18605.87|18609.39|18609.39|18609.39|18609.39|18605.87|18605.87|0
1621333710000|2021-05-18 10:28:30|18610.2|18610.2|18610.2|18610.2|18610.2|18610.2|18610.2|18610.2|0
1621333740000|2021-05-18 10:29:00|18609.39|18609.39|18609.39|18609.39|18609.39|18609.39|18609.39|18609.39|0
1621333750000|2021-05-18 10:29:10|18609.19|18609.19|18609.19|18609.19|18609.19|18609.19|18609.19|18609.19|0
1621333860000|2021-05-18 10:31:00|18607.65|18607.65|18607.53|18607.53|18607.65|18607.65|18605.73|18605.73|0
1621333870000|2021-05-18 10:31:10|18607.02|18607.02|18607.02|18607.02|18607.02|18607.02|18607.02|18607.02|0
1621333880000|2021-05-18 10:31:20|18606.04|18606.04|18605.14|18605.14|18606.94|18606.94|18605.14|18605.14|0
1621333890000|2021-05-18 10:31:30|18604.11|18604.11|18604.11|18604.11|18604.11|18604.11|18604.11|18604.11|0
1621333900000|2021-05-18 10:31:40|18603.62|18603.62|18603.62|18603.62|18603.62|18603.62|18603.62|18603.62|0
1621333910000|2021-05-18 10:31:50|18603.83|18603.83|18602.41|18602.41|18603.83|18603.83|18602.41|18602.41|0
1621333930000|2021-05-18 10:32:10|18601.95|18601.95|18601.95|18601.95|18601.95|18601.95|18601.95|18601.95|0
1621333940000|2021-05-18 10:32:20|18601.44|18601.44|18601.44|18601.44|18601.44|18601.44|18601.44|18601.44|0
1621333980000|2021-05-18 10:33:00|18602.98|18602.98|18602.46|18602.46|18602.98|18602.98|18602.46|18602.46|0
1621333990000|2021-05-18 10:33:10|18602.98|18602.98|18604|18604|18604|18604|18602.98|18602.98|0
1621334030000|2021-05-18 10:33:50|18604.81|18604.81|18604|18604|18604.81|18604.81|18604|18604|0
1621334050000|2021-05-18 10:34:10|18604.46|18604.46|18604.46|18604.46|18604.46|18604.46|18604.46|18604.46|0
1621334060000|2021-05-18 10:34:20|18604.24|18604.24|18604.46|18604.46|18604.46|18604.46|18604.24|18604.24|0
1621334100000|2021-05-18 10:35:00|18604.24|18604.24|18604.24|18604.24|18604.24|18604.24|18604.24|18604.24|0
1621334110000|2021-05-18 10:35:10|18603.43|18603.43|18603.43|18603.43|18603.43|18603.43|18603.43|18603.43|0
1621334170000|2021-05-18 10:36:10|18602.63|18602.63|18602.63|18602.63|18602.63|18602.63|18602.63|18602.63|0
1621334180000|2021-05-18 10:36:20|18605.46|18605.46|18605.46|18605.46|18605.46|18605.46|18605.46|18605.46|0
1621334200000|2021-05-18 10:36:40|18605.24|18605.24|18605.75|18605.75|18605.75|18605.75|18605.24|18605.24|0
1621334230000|2021-05-18 10:37:10|18604.85|18604.85|18604.85|18604.85|18604.85|18604.85|18604.85|18604.85|0
1621334280000|2021-05-18 10:38:00|18605.65|18605.65|18605.65|18605.65|18605.65|18605.65|18605.65|18605.65|0
1621334300000|2021-05-18 10:38:20|18606.16|18606.16|18606.16|18606.16|18606.16|18606.16|18606.16|18606.16|0
1621334310000|2021-05-18 10:38:30|18605.61|18605.61|18605.61|18605.61|18605.61|18605.61|18605.61|18605.61|0
1621334350000|2021-05-18 10:39:10|18606.71|18606.71|18607.26|18607.26|18607.26|18607.26|18606.71|18606.71|0
1621334360000|2021-05-18 10:39:20|18607.81|18607.81|18607.26|18607.26|18607.81|18607.81|18607.26|18607.26|0
1621334410000|2021-05-18 10:40:10|18608.07|18608.07|18608.07|18608.07|18608.07|18608.07|18608.07|18608.07|0
1621334440000|2021-05-18 10:40:40|18607.17|18607.17|18608.97|18608.97|18608.97|18608.97|18607.17|18607.17|0
1621334460000|2021-05-18 10:41:00|18607.95|18607.95|18607.95|18607.95|18607.95|18607.95|18607.95|18607.95|0
1621334490000|2021-05-18 10:41:30|18607.14|18607.14|18592.94|18592.94|18607.14|18607.14|18592.94|18592.94|0
1621334500000|2021-05-18 10:41:40|18592.14|18592.14|18590.18|18590.18|18592.14|18592.14|18590.18|18590.18|0
1621334510000|2021-05-18 10:41:50|18589.66|18589.66|18589.15|18589.15|18589.66|18589.66|18589.15|18589.15|0
1621334520000|2021-05-18 10:42:00|18587.35|18587.35|18587.35|18587.35|18587.35|18587.35|18587.35|18587.35|0
1621334530000|2021-05-18 10:42:10|18586.54|18586.54|18583.59|18583.59|18586.54|18586.54|18583.59|18583.59|0
1621334550000|2021-05-18 10:42:30|18585.55|18585.55|18585.06|18585.06|18585.55|18585.55|18585.06|18585.06|0
1621334570000|2021-05-18 10:42:50|18584.04|18584.04|18584.55|18584.55|18584.55|18584.55|18584.04|18584.04|0
1621334590000|2021-05-18 10:43:10|18585.06|18585.06|18585.06|18585.06|18585.06|18585.06|18585.06|18585.06|0
1621334600000|2021-05-18 10:43:20|18584.6|18584.6|18584.6|18584.6|18584.8|18584.8|18584.6|18584.6|0
1621334650000|2021-05-18 10:44:10|18586.01|18586.01|18584.54|18584.54|18586.01|18586.01|18584.54|18584.54|0
1621334670000|2021-05-18 10:44:30|18585.57|18585.57|18585.57|18585.57|18585.57|18585.57|18585.57|18585.57|0
1621334750000|2021-05-18 10:45:50|18584.76|18584.76|18584.76|18584.76|18584.76|18584.76|18584.76|18584.76|0
1621334760000|2021-05-18 10:46:00|18582.8|18582.8|18581.23|18581.23|18582.8|18582.8|18580.72|18580.72|0
1621334770000|2021-05-18 10:46:10|18579.62|18579.62|18576.91|18576.91|18579.62|18579.62|18576.91|18576.91|0
1621334780000|2021-05-18 10:46:20|18575.81|18575.81|18572.95|18572.95|18575.81|18575.81|18572.95|18572.95|0
1621334790000|2021-05-18 10:46:30|18572.44|18572.44|18566.36|18566.36|18572.44|18572.44|18566.36|18566.36|0
1621334800000|2021-05-18 10:46:40|18565.87|18565.87|18564.46|18564.46|18565.87|18565.87|18564.46|18564.46|0
1621334810000|2021-05-18 10:46:50|18563.8|18563.8|18561.29|18561.29|18563.8|18563.8|18561.29|18561.29|0
1621334820000|2021-05-18 10:47:00|18560.77|18560.77|18560.26|18560.26|18560.77|18560.77|18560.26|18560.26|0
1621334830000|2021-05-18 10:47:10|18561.8|18561.8|18561.45|18561.45|18561.8|18561.8|18561.25|18561.25|0
1621334860000|2021-05-18 10:47:40|18560.55|18560.55|18560.55|18560.55|18560.55|18560.55|18560.55|18560.55|0
1621334870000|2021-05-18 10:47:50|18560|18560|18560|18560|18560|18560|18560|18560|0
1621334900000|2021-05-18 10:48:20|18559.51|18559.51|18559.51|18559.51|18559.51|18559.51|18559.51|18559.51|0
1621334910000|2021-05-18 10:48:30|18559.71|18559.71|18559.51|18559.51|18559.71|18559.71|18559.51|18559.51|0
1621334920000|2021-05-18 10:48:40|18555.27|18555.27|18555.27|18555.27|18555.27|18555.27|18555.27|18555.27|0
1621334930000|2021-05-18 10:48:50|18556.07|18556.07|18556.07|18556.07|18556.07|18556.07|18556.07|18556.07|0
1621334950000|2021-05-18 10:49:10|18556.58|18556.58|18556.58|18556.58|18556.58|18556.58|18556.58|18556.58|0
1621334960000|2021-05-18 10:49:20|18557.49|18557.49|18560.74|18560.74|18560.74|18560.74|18557.49|18557.49|0
1621335000000|2021-05-18 10:50:00|18560.95|18560.95|18562.25|18562.25|18562.25|18562.25|18560.95|18560.95|0
1621335010000|2021-05-18 10:50:10|18563.66|18563.66|18563.66|18563.66|18563.66|18563.66|18563.66|18563.66|0
1621335020000|2021-05-18 10:50:20|18561.86|18561.86|18561.86|18561.86|18561.86|18561.86|18561.86|18561.86|0
1621335030000|2021-05-18 10:50:30|18560.44|18560.44|18558.91|18558.91|18560.44|18560.44|18558.91|18558.91|0
1621335050000|2021-05-18 10:50:50|18560.32|18560.32|18560.32|18560.32|18560.32|18560.32|18560.32|18560.32|0
1621335070000|2021-05-18 10:51:10|18559.86|18559.86|18560.83|18560.83|18560.83|18560.83|18559.86|18559.86|0
1621335090000|2021-05-18 10:51:30|18560.32|18560.32|18560.32|18560.32|18560.32|18560.32|18560.32|18560.32|0
1621335100000|2021-05-18 10:51:40|18559.83|18559.83|18559.83|18559.83|18559.83|18559.83|18559.83|18559.83|0
1621335110000|2021-05-18 10:51:50|18558.95|18558.95|18558.73|18558.73|18558.95|18558.95|18558.73|18558.73|0
1621335150000|2021-05-18 10:52:30|18559.24|18559.24|18559.24|18559.24|18559.24|18559.24|18559.24|18559.24|0
1621335160000|2021-05-18 10:52:40|18557.92|18557.92|18557.92|18557.92|18557.92|18557.92|18557.92|18557.92|0
1621335170000|2021-05-18 10:52:50|18558.12|18558.12|18557.92|18557.92|18558.12|18558.12|18557.92|18557.92|0
1621335180000|2021-05-18 10:53:00|18558.43|18558.43|18558.43|18558.43|18558.43|18558.43|18558.43|18558.43|0
1621335200000|2021-05-18 10:53:20|18557.92|18557.92|18556.54|18556.54|18557.92|18557.92|18556.54|18556.54|0
1621335240000|2021-05-18 10:54:00|18555.56|18555.56|18554.65|18554.65|18555.56|18555.56|18554.65|18554.65|0
1621335250000|2021-05-18 10:54:10|18553.04|18553.04|18553.04|18553.04|18553.04|18553.04|18553.04|18553.04|0
1621335290000|2021-05-18 10:54:50|18552.24|18552.24|18554.65|18554.65|18554.65|18554.65|18552.24|18552.24|0
1621335300000|2021-05-18 10:55:00|18554.16|18554.16|18554.16|18554.16|18554.16|18554.16|18554.16|18554.16|0
1621335310000|2021-05-18 10:55:10|18554.68|18554.68|18555.48|18555.48|18555.48|18555.48|18554.68|18554.68|0
1621335320000|2021-05-18 10:55:20|18556.58|18556.58|18561.15|18561.15|18561.15|18561.15|18556.58|18556.58|0
1621335340000|2021-05-18 10:55:40|18562.07|18562.07|18562.07|18562.07|18562.07|18562.07|18562.07|18562.07|0
1621335350000|2021-05-18 10:55:50|18561.58|18561.58|18560.11|18560.11|18561.58|18561.58|18560.11|18560.11|0
1621335360000|2021-05-18 10:56:00|18559.08|18559.08|18557.47|18557.47|18559.08|18559.08|18557.47|18557.47|0
1621335370000|2021-05-18 10:56:10|18553.23|18553.23|18553.23|18553.23|18553.23|18553.23|18553.23|18553.23|0
1621335380000|2021-05-18 10:56:20|18554.64|18554.64|18554.64|18554.64|18554.64|18554.64|18554.64|18554.64|0
1621335400000|2021-05-18 10:56:40|18556.06|18556.06|18557.47|18557.47|18557.47|18557.47|18556.06|18556.06|0
1621335410000|2021-05-18 10:56:50|18557.96|18557.96|18560.79|18560.79|18560.79|18560.79|18557.96|18557.96|0
1621335420000|2021-05-18 10:57:00|18561.69|18561.69|18565.19|18565.19|18565.19|18565.19|18561.69|18561.69|0
1621335430000|2021-05-18 10:57:10|18564.73|18564.73|18564.26|18564.26|18564.73|18564.73|18564.26|18564.26|0
1621335500000|2021-05-18 10:58:20|18564.48|18564.48|18563.88|18563.88|18564.69|18564.69|18563.88|18563.88|0
1621335510000|2021-05-18 10:58:30|18562.34|18562.34|18560.05|18560.05|18562.34|18562.34|18560.05|18560.05|0
1621335520000|2021-05-18 10:58:40|18561.46|18561.46|18560.91|18560.91|18561.46|18561.46|18560.91|18560.91|0
1621335530000|2021-05-18 10:58:50|18559.5|18559.5|18559.04|18559.04|18559.5|18559.5|18559.04|18559.04|0
1621335540000|2021-05-18 10:59:00|18560.45|18560.45|18562.36|18562.36|18562.36|18562.36|18560.45|18560.45|0
1621335560000|2021-05-18 10:59:20|18563.26|18563.26|18565.09|18565.09|18566.48|18566.48|18563.26|18563.26|0
1621335580000|2021-05-18 10:59:40|18564.11|18564.11|18568.23|18568.23|18568.23|18568.23|18564.11|18564.11|0
1621335590000|2021-05-18 10:59:50|18569.62|18569.62|18570.6|18570.6|18570.6|18570.6|18569.62|18569.62|0
1621335600000|2021-05-18 11:00:00|18570.14|18570.14|18570.65|18570.65|18570.65|18570.65|18569.24|18569.24|0
1621335620000|2021-05-18 11:00:20|18567.66|18567.66|18567.66|18567.66|18567.66|18567.66|18567.66|18567.66|0
1621335630000|2021-05-18 11:00:30|18565.35|18565.35|18561.52|18561.52|18565.35|18565.35|18561.52|18561.52|0
1621335660000|2021-05-18 11:01:00|18562.93|18562.93|18561.95|18561.95|18562.93|18562.93|18561.95|18561.95|0
1621335680000|2021-05-18 11:01:20|18559.12|18559.12|18560.02|18560.02|18560.02|18560.02|18559.12|18559.12|0
1621335700000|2021-05-18 11:01:40|18560.94|18560.94|18560.94|18560.94|18560.94|18560.94|18560.94|18560.94|0
1621335720000|2021-05-18 11:02:00|18559.53|18559.53|18560.94|18560.94|18560.94|18560.94|18559.53|18559.53|0
1621335730000|2021-05-18 11:02:10|18558.67|18558.67|18558.97|18558.97|18558.97|18558.97|18558.67|18558.67|0
1621335770000|2021-05-18 11:02:50|18558.07|18558.07|18558.07|18558.07|18558.07|18558.07|18558.07|18558.07|0
1621335810000|2021-05-18 11:03:30|18557.52|18557.52|18550.36|18550.36|18557.52|18557.52|18550.36|18550.36|0
1621335820000|2021-05-18 11:03:40|18549.81|18549.81|18548.36|18548.36|18549.81|18549.81|18548.36|18548.36|0
1621335830000|2021-05-18 11:03:50|18547.87|18547.87|18547.87|18547.87|18547.87|18547.87|18547.87|18547.87|0
1621335850000|2021-05-18 11:04:10|18548.36|18548.36|18548.36|18548.36|18548.36|18548.36|18548.36|18548.36|0
1621335880000|2021-05-18 11:04:40|18549.26|18549.26|18549.26|18549.26|18549.26|18549.26|18549.26|18549.26|0
1621335910000|2021-05-18 11:05:10|18549.72|18549.72|18550.27|18550.27|18550.27|18550.27|18549.72|18549.72|0
1621335920000|2021-05-18 11:05:20|18550.78|18550.78|18550.78|18550.78|18550.78|18550.78|18550.78|18550.78|0
1621335930000|2021-05-18 11:05:30|18551.59|18551.59|18551.59|18551.59|18551.59|18551.59|18551.59|18551.59|0
1621335940000|2021-05-18 11:05:40|18552.05|18552.05|18552.05|18552.05|18552.05|18552.05|18552.05|18552.05|0
1621335960000|2021-05-18 11:06:00|18553.66|18553.66|18553.66|18553.66|18553.66|18553.66|18553.66|18553.66|0
1621335970000|2021-05-18 11:06:10|18552.85|18552.85|18552.85|18552.85|18552.85|18552.85|18552.85|18552.85|0
1621336010000|2021-05-18 11:06:50|18552.05|18552.05|18552.95|18552.95|18552.95|18552.95|18552.05|18552.05|0
1621336020000|2021-05-18 11:07:00|18552.4|18552.4|18552.4|18552.4|18552.4|18552.4|18552.4|18552.4|0
1621336040000|2021-05-18 11:07:20|18551.37|18551.37|18548.67|18548.67|18551.37|18551.37|18548.67|18548.67|0
1621336060000|2021-05-18 11:07:40|18547.25|18547.25|18547.25|18547.25|18547.25|18547.25|18547.25|18547.25|0
1621336090000|2021-05-18 11:08:10|18546.74|18546.74|18546.74|18546.74|18546.74|18546.74|18546.74|18546.74|0
1621336100000|2021-05-18 11:08:20|18547.25|18547.25|18548.67|18548.67|18548.67|18548.67|18547.25|18547.25|0
1621336160000|2021-05-18 11:09:20|18551.5|18551.5|18550.52|18550.52|18551.5|18551.5|18550.52|18550.52|0
1621336170000|2021-05-18 11:09:30|18551.07|18551.07|18551.07|18551.07|18551.07|18551.07|18551.07|18551.07|0
1621336180000|2021-05-18 11:09:40|18551.62|18551.62|18556.41|18556.41|18556.41|18556.41|18551.62|18551.62|0
1621336210000|2021-05-18 11:10:10|18556.92|18556.92|18556.92|18556.92|18556.92|18556.92|18556.92|18556.92|0
1621336260000|2021-05-18 11:11:00|18557.83|18557.83|18565.42|18565.42|18565.42|18565.42|18557.83|18557.83|0
1621336270000|2021-05-18 11:11:10|18564.87|18564.87|18564.66|18564.66|18564.87|18564.87|18564.66|18564.66|0
1621336310000|2021-05-18 11:11:50|18563.86|18563.86|18563.86|18563.86|18563.86|18563.86|18563.86|18563.86|0
1621336340000|2021-05-18 11:12:20|18564.37|18564.37|18564.37|18564.37|18564.37|18564.37|18564.37|18564.37|0
1621336350000|2021-05-18 11:12:30|18565.47|18565.47|18565.96|18565.96|18565.96|18565.96|18565.47|18565.47|0
1621336380000|2021-05-18 11:13:00|18566.77|18566.77|18566.77|18566.77|18566.77|18566.77|18566.77|18566.77|0
1621336510000|2021-05-18 11:15:10|18567.23|18567.23|18567.23|18567.23|18567.23|18567.23|18567.23|18567.23|0
1621336530000|2021-05-18 11:15:30|18568.7|18568.7|18568.7|18568.7|18568.7|18568.7|18568.7|18568.7|0
1621336570000|2021-05-18 11:16:10|18567.89|18567.89|18567.89|18567.89|18567.89|18567.89|18567.89|18567.89|0
1621336580000|2021-05-18 11:16:20|18567.38|18567.38|18567.38|18567.38|18567.38|18567.38|18567.38|18567.38|0
1621336740000|2021-05-18 11:19:00|18568.36|18568.36|18568.36|18568.36|18568.36|18568.36|18568.36|18568.36|0
1621336750000|2021-05-18 11:19:10|18568.82|18568.82|18568.82|18568.82|18568.82|18568.82|18568.82|18568.82|0
1621336780000|2021-05-18 11:19:40|18569.33|18569.33|18569.33|18569.33|18569.33|18569.33|18569.33|18569.33|0
1621336790000|2021-05-18 11:19:50|18569.55|18569.55|18573.57|18573.57|18573.57|18573.57|18569.55|18569.55|0
1621336800000|2021-05-18 11:20:00|18572.77|18572.77|18570.37|18570.37|18572.77|18572.77|18570.37|18570.37|0
1621336810000|2021-05-18 11:20:10|18571.28|18571.28|18570.79|18570.79|18571.28|18571.28|18570.79|18570.79|0
1621336820000|2021-05-18 11:20:20|18571.69|18571.69|18571.69|18571.69|18571.69|18571.69|18571.69|18571.69|0
1621336830000|2021-05-18 11:20:30|18576.2|18576.2|18575.3|18575.3|18576.2|18576.2|18573.49|18573.49|0
1621336840000|2021-05-18 11:20:40|18576.2|18576.2|18576.2|18576.2|18576.2|18576.2|18576.2|18576.2|0
1621336850000|2021-05-18 11:20:50|18579.74|18579.74|18583.16|18583.16|18583.16|18583.16|18579.74|18579.74|0
1621336860000|2021-05-18 11:21:00|18583.36|18583.36|18585.49|18585.49|18585.49|18585.49|18583.36|18583.36|0
1621336870000|2021-05-18 11:21:10|18586.47|18586.47|18589.92|18589.92|18589.92|18589.92|18586.47|18586.47|0
1621336880000|2021-05-18 11:21:20|18592.75|18592.75|18592.75|18592.75|18592.75|18592.75|18592.75|18592.75|0
1621336890000|2021-05-18 11:21:30|18593.78|18593.78|18593.78|18593.78|18593.78|18593.78|18593.78|18593.78|0
1621336910000|2021-05-18 11:21:50|18594.68|18594.68|18595.58|18595.58|18595.58|18595.58|18594.68|18594.68|0
1621336920000|2021-05-18 11:22:00|18596.48|18596.48|18597.9|18597.9|18598.8|18598.8|18596.48|18596.48|0
1621336930000|2021-05-18 11:22:10|18598.8|18598.8|18598.8|18598.8|18598.8|18598.8|18598.8|18598.8|0
1621336940000|2021-05-18 11:22:20|18600.6|18600.6|18600.09|18600.09|18601.5|18601.5|18600.09|18600.09|0
1621336950000|2021-05-18 11:22:30|18600.99|18600.99|18600.99|18600.99|18600.99|18600.99|18600.99|18600.99|0
1621336960000|2021-05-18 11:22:40|18601.89|18601.89|18601.89|18601.89|18601.89|18601.89|18601.89|18601.89|0
1621336970000|2021-05-18 11:22:50|18602.8|18602.8|18606.21|18606.21|18606.21|18606.21|18602.8|18602.8|0
1621336980000|2021-05-18 11:23:00|18604.41|18604.41|18604.76|18604.76|18605.31|18605.31|18604.41|18604.41|0
1621336990000|2021-05-18 11:23:10|18605.66|18605.66|18607.47|18607.47|18607.47|18607.47|18605.66|18605.66|0
1621337010000|2021-05-18 11:23:30|18608.37|18608.37|18608.45|18608.45|18609.43|18609.43|18607.47|18607.47|0
1621337020000|2021-05-18 11:23:40|18607.55|18607.55|18601.82|18601.82|18607.55|18607.55|18601.01|18601.01|0
1621337030000|2021-05-18 11:23:50|18595.75|18595.75|18594.1|18594.1|18595.75|18595.75|18594.1|18594.1|0
1621337040000|2021-05-18 11:24:00|18592.3|18592.3|18590.31|18590.31|18592.3|18592.3|18590.31|18590.31|0
1621337050000|2021-05-18 11:24:10|18589.5|18589.5|18589.5|18589.5|18589.5|18589.5|18589.5|18589.5|0
1621337070000|2021-05-18 11:24:30|18586.97|18586.97|18585.76|18585.76|18586.97|18586.97|18585.76|18585.76|0
1621337100000|2021-05-18 11:25:00|18583.09|18583.09|18578.19|18578.19|18583.09|18583.09|18578.19|18578.19|0
1621337120000|2021-05-18 11:25:20|18577.38|18577.38|18576.21|18576.21|18577.38|18577.38|18576.21|18576.21|0
1621337140000|2021-05-18 11:25:40|18575.75|18575.75|18575.75|18575.75|18575.75|18575.75|18575.75|18575.75|0
1621337150000|2021-05-18 11:25:50|18576.56|18576.56|18576.56|18576.56|18576.56|18576.56|18576.56|18576.56|0
1621337160000|2021-05-18 11:26:00|18574.91|18574.91|18572.93|18572.93|18574.91|18574.91|18572.93|18572.93|0
1621337170000|2021-05-18 11:26:10|18572.03|18572.03|18571.12|18571.12|18572.03|18572.03|18571.12|18571.12|0
1621337180000|2021-05-18 11:26:20|18570.32|18570.32|18565.12|18565.12|18570.32|18570.32|18565.12|18565.12|0
1621337190000|2021-05-18 11:26:30|18564.22|18564.22|18562.36|18562.36|18564.22|18564.22|18562.36|18562.36|0
1621337200000|2021-05-18 11:26:40|18562.85|18562.85|18562.36|18562.36|18562.85|18562.85|18562.36|18562.36|0
1621337210000|2021-05-18 11:26:50|18560.95|18560.95|18560.95|18560.95|18560.95|18560.95|18560.95|18560.95|0
1621337220000|2021-05-18 11:27:00|18560.54|18560.54|18555.19|18555.19|18560.54|18560.54|18555.19|18555.19|0
1621337240000|2021-05-18 11:27:20|18555.99|18555.99|18556.48|18556.48|18556.48|18556.48|18555.99|18555.99|0
1621337250000|2021-05-18 11:27:30|18555.5|18555.5|18555.01|18555.01|18556.41|18556.41|18555.01|18555.01|0
1621337280000|2021-05-18 11:28:00|18556.04|18556.04|18560.31|18560.31|18560.31|18560.31|18556.04|18556.04|0
1621337290000|2021-05-18 11:28:10|18560.51|18560.51|18562.1|18562.1|18562.1|18562.1|18560.51|18560.51|0
1621337300000|2021-05-18 11:28:20|18561.61|18561.61|18561.61|18561.61|18561.61|18561.61|18561.61|18561.61|0
1621337340000|2021-05-18 11:29:00|18561.1|18561.1|18561.1|18561.1|18561.1|18561.1|18561.1|18561.1|0
1621337350000|2021-05-18 11:29:10|18562.08|18562.08|18562.89|18562.89|18562.89|18562.89|18562.08|18562.08|0
1621337360000|2021-05-18 11:29:20|18563.79|18563.79|18563.33|18563.33|18563.79|18563.79|18563.33|18563.33|0
1621337370000|2021-05-18 11:29:30|18564.74|18564.74|18564.74|18564.74|18564.74|18564.74|18564.74|18564.74|0
1621337380000|2021-05-18 11:29:40|18565.23|18565.23|18564.82|18564.82|18565.72|18565.72|18564.82|18564.82|0
1621337400000|2021-05-18 11:30:00|18565.02|18565.02|18564.74|18564.74|18565.22|18565.22|18564.74|18564.74|0
1621337410000|2021-05-18 11:30:10|18565.22|18565.22|18565.22|18565.22|18565.22|18565.22|18565.22|18565.22|0
1621337460000|2021-05-18 11:31:00|18565.02|18565.02|18565.86|18565.86|18565.86|18565.86|18563.41|18563.41|0
1621337470000|2021-05-18 11:31:10|18566.32|18566.32|18565.42|18565.42|18566.32|18566.32|18565.42|18565.42|0
1621337480000|2021-05-18 11:31:20|18564.52|18564.52|18564.52|18564.52|18564.52|18564.52|18564.52|18564.52|0
1621337500000|2021-05-18 11:31:40|18565.5|18565.5|18565.5|18565.5|18565.5|18565.5|18565.5|18565.5|0
1621337530000|2021-05-18 11:32:10|18565.05|18565.05|18564.15|18564.15|18565.05|18565.05|18564.15|18564.15|0
1621337540000|2021-05-18 11:32:20|18565.05|18565.05|18566.92|18566.92|18567.9|18567.9|18565.05|18565.05|0
1621337550000|2021-05-18 11:32:30|18566.41|18566.41|18565.9|18565.9|18566.41|18566.41|18565.9|18565.9|0
1621337560000|2021-05-18 11:32:40|18562.52|18562.52|18561.49|18561.49|18562.52|18562.52|18561.49|18561.49|0
1621337570000|2021-05-18 11:32:50|18560.59|18560.59|18560.59|18560.59|18560.59|18560.59|18560.59|18560.59|0
1621337580000|2021-05-18 11:33:00|18559.69|18559.69|18557.67|18557.67|18559.69|18559.69|18557.67|18557.67|0
1621337630000|2021-05-18 11:33:50|18555.87|18555.87|18555.87|18555.87|18555.87|18555.87|18555.87|18555.87|0
1621337640000|2021-05-18 11:34:00|18554.45|18554.45|18554.45|18554.45|18554.45|18554.45|18554.45|18554.45|0
1621337690000|2021-05-18 11:34:50|18553.53|18553.53|18553.53|18553.53|18553.53|18553.53|18553.53|18553.53|0
1621337700000|2021-05-18 11:35:00|18553.99|18553.99|18555.8|18555.8|18556.35|18556.35|18553.99|18553.99|0
1621337710000|2021-05-18 11:35:10|18554.89|18554.89|18554.89|18554.89|18554.89|18554.89|18554.89|18554.89|0
1621337730000|2021-05-18 11:35:30|18555.87|18555.87|18555.87|18555.87|18555.87|18555.87|18555.87|18555.87|0
1621337760000|2021-05-18 11:36:00|18556.68|18556.68|18556.68|18556.68|18556.68|18556.68|18556.68|18556.68|0
1621337780000|2021-05-18 11:36:20|18556.17|18556.17|18556.15|18556.15|18556.66|18556.66|18556.15|18556.15|0
1621337830000|2021-05-18 11:37:10|18555.66|18555.66|18555.66|18555.66|18555.66|18555.66|18555.66|18555.66|0
1621337880000|2021-05-18 11:38:00|18556.46|18556.46|18557.88|18557.88|18557.88|18557.88|18556.46|18556.46|0
1621337900000|2021-05-18 11:38:20|18558.9|18558.9|18558.9|18558.9|18558.9|18558.9|18558.9|18558.9|0
1621337920000|2021-05-18 11:38:40|18558.41|18558.41|18558.41|18558.41|18558.41|18558.41|18558.41|18558.41|0
1621337950000|2021-05-18 11:39:10|18557.51|18557.51|18557.51|18557.51|18557.51|18557.51|18557.51|18557.51|0
1621338030000|2021-05-18 11:40:30|18557.02|18557.02|18557.02|18557.02|18557.02|18557.02|18557.02|18557.02|0
1621338040000|2021-05-18 11:40:40|18555.99|18555.99|18555.99|18555.99|18555.99|18555.99|18555.99|18555.99|0
1621338050000|2021-05-18 11:40:50|18555.48|18555.48|18553.94|18553.94|18555.48|18555.48|18553.94|18553.94|0
1621338060000|2021-05-18 11:41:00|18553.43|18553.43|18550.76|18550.76|18553.43|18553.43|18550.76|18550.76|0
1621338070000|2021-05-18 11:41:10|18550.35|18550.35|18549.18|18549.18|18550.35|18550.35|18549.18|18549.18|0
1621338080000|2021-05-18 11:41:20|18548.66|18548.66|18548.66|18548.66|18548.66|18548.66|18548.15|18548.15|0
1621338090000|2021-05-18 11:41:30|18546.74|18546.74|18545.93|18545.93|18546.74|18546.74|18545.93|18545.93|0
1621338100000|2021-05-18 11:41:40|18547.47|18547.47|18546.86|18546.86|18547.47|18547.47|18545.44|18545.44|0
1621338110000|2021-05-18 11:41:50|18547.88|18547.88|18546.39|18546.39|18547.88|18547.88|18546.39|18546.39|0
1621338120000|2021-05-18 11:42:00|18545.88|18545.88|18541.12|18541.12|18545.88|18545.88|18541.12|18541.12|0
1621338130000|2021-05-18 11:42:10|18540.61|18540.61|18540.1|18540.1|18540.61|18540.61|18540.1|18540.1|0
1621338140000|2021-05-18 11:42:20|18539.58|18539.58|18540.1|18540.1|18540.1|18540.1|18539.58|18539.58|0
1621338150000|2021-05-18 11:42:30|18539.07|18539.07|18540.1|18540.1|18540.61|18540.61|18539.07|18539.07|0
1621338160000|2021-05-18 11:42:40|18539.58|18539.58|18539.07|18539.07|18539.58|18539.58|18539.07|18539.07|0
1621338170000|2021-05-18 11:42:50|18538.56|18538.56|18537.53|18537.53|18538.56|18538.56|18537.53|18537.53|0
1621338180000|2021-05-18 11:43:00|18537.02|18537.02|18534.13|18534.13|18537.02|18537.02|18534.13|18534.13|0
1621338190000|2021-05-18 11:43:10|18537.71|18537.71|18544.19|18544.19|18544.19|18544.19|18537.71|18537.71|0
1621338200000|2021-05-18 11:43:20|18543.27|18543.27|18543.27|18543.27|18543.27|18543.27|18543.27|18543.27|0
1621338210000|2021-05-18 11:43:30|18541.73|18541.73|18541.73|18541.73|18541.73|18541.73|18541.73|18541.73|0
1621338220000|2021-05-18 11:43:40|18543.27|18543.27|18543.27|18543.27|18543.27|18543.27|18543.27|18543.27|0
1621338230000|2021-05-18 11:43:50|18544.29|18544.29|18545.78|18545.78|18545.78|18545.78|18544.29|18544.29|0
1621338240000|2021-05-18 11:44:00|18547.31|18547.31|18550.53|18550.53|18550.53|18550.53|18547.31|18547.31|0
1621338250000|2021-05-18 11:44:10|18550.04|18550.04|18550.04|18550.04|18550.04|18550.04|18550.04|18550.04|0
1621338280000|2021-05-18 11:44:40|18550.55|18550.55|18552.36|18552.36|18552.36|18552.36|18550.55|18550.55|0
1621338290000|2021-05-18 11:44:50|18551.04|18551.04|18551.04|18551.04|18551.04|18551.04|18551.04|18551.04|0
1621338300000|2021-05-18 11:45:00|18551.44|18551.44|18552.42|18552.42|18552.42|18552.42|18551.44|18551.44|0
1621338320000|2021-05-18 11:45:20|18550.83|18550.83|18549.93|18549.93|18550.83|18550.83|18549.93|18549.93|0
1621338330000|2021-05-18 11:45:30|18551.34|18551.34|18551.34|18551.34|18551.34|18551.34|18551.34|18551.34|0
1621338350000|2021-05-18 11:45:50|18550.44|18550.44|18550.44|18550.44|18550.44|18550.44|18550.44|18550.44|0
1621338360000|2021-05-18 11:46:00|18550.95|18550.95|18549.43|18549.43|18551.47|18551.47|18549.43|18549.43|0
1621338370000|2021-05-18 11:46:10|18550.53|18550.53|18549.63|18549.63|18550.53|18550.53|18549.63|18549.63|0
1621338420000|2021-05-18 11:47:00|18548.61|18548.61|18548.61|18548.61|18548.61|18548.61|18548.61|18548.61|0
1621338430000|2021-05-18 11:47:10|18547.7|18547.7|18547.7|18547.7|18547.7|18547.7|18547.7|18547.7|0
1621338440000|2021-05-18 11:47:20|18548.22|18548.22|18547.76|18547.76|18548.22|18548.22|18547.76|18547.76|0
1621338450000|2021-05-18 11:47:30|18548.25|18548.25|18549.92|18549.92|18549.92|18549.92|18548.04|18548.04|0
1621338470000|2021-05-18 11:47:50|18550.38|18550.38|18550.38|18550.38|18550.38|18550.38|18550.38|18550.38|0
1621338480000|2021-05-18 11:48:00|18551.19|18551.19|18551.19|18551.19|18551.19|18551.19|18551.19|18551.19|0
1621338500000|2021-05-18 11:48:20|18551.39|18551.39|18551.39|18551.39|18551.88|18551.88|18551.39|18551.39|0
1621338540000|2021-05-18 11:49:00|18552.86|18552.86|18552.86|18552.86|18552.86|18552.86|18552.86|18552.86|0
1621338560000|2021-05-18 11:49:20|18551.96|18551.96|18551.96|18551.96|18551.96|18551.96|18551.96|18551.96|0
1621338600000|2021-05-18 11:50:00|18550.35|18550.35|18551.15|18551.15|18551.15|18551.15|18550.35|18550.35|0
1621338640000|2021-05-18 11:50:40|18550.55|18550.55|18549.64|18549.64|18550.55|18550.55|18549.64|18549.64|0
1621338670000|2021-05-18 11:51:10|18550.16|18550.16|18551.63|18551.63|18551.63|18551.63|18550.16|18550.16|0
1621338680000|2021-05-18 11:51:20|18552.44|18552.44|18552.44|18552.44|18552.44|18552.44|18552.44|18552.44|0
1621338690000|2021-05-18 11:51:30|18553.85|18553.85|18555.76|18555.76|18555.76|18555.76|18553.85|18553.85|0
1621338700000|2021-05-18 11:51:40|18555.27|18555.27|18555.27|18555.27|18555.27|18555.27|18555.27|18555.27|0
1621338720000|2021-05-18 11:52:00|18552.44|18552.44|18550.56|18550.56|18552.44|18552.44|18550.56|18550.56|0
1621338730000|2021-05-18 11:52:10|18549.54|18549.54|18553.05|18553.05|18553.05|18553.05|18549.54|18549.54|0
1621338740000|2021-05-18 11:52:20|18552.25|18552.25|18552.25|18552.25|18552.25|18552.25|18552.25|18552.25|0
1621338750000|2021-05-18 11:52:30|18550.83|18550.83|18550.14|18550.14|18550.83|18550.83|18550.14|18550.14|0
1621338760000|2021-05-18 11:52:40|18549.65|18549.65|18549.65|18549.65|18549.65|18549.65|18549.65|18549.65|0
1621338770000|2021-05-18 11:52:50|18547.85|18547.85|18547.85|18547.85|18547.85|18547.85|18547.85|18547.85|0
1621338780000|2021-05-18 11:53:00|18542.29|18542.29|18542.29|18542.29|18542.29|18542.29|18542.29|18542.29|0
1621338790000|2021-05-18 11:53:10|18542.8|18542.8|18542.8|18542.8|18542.8|18542.8|18542.8|18542.8|0
1621338830000|2021-05-18 11:53:50|18543.26|18543.26|18543.26|18543.26|18543.26|18543.26|18543.26|18543.26|0
1621338840000|2021-05-18 11:54:00|18543.77|18543.77|18543.77|18543.77|18543.77|18543.77|18543.77|18543.77|0
1621338860000|2021-05-18 11:54:20|18544.26|18544.26|18544.26|18544.26|18544.26|18544.26|18544.26|18544.26|0
1621338890000|2021-05-18 11:54:50|18544.77|18544.77|18552.07|18552.07|18552.07|18552.07|18544.77|18544.77|0
1621338950000|2021-05-18 11:55:50|18552.53|18552.53|18552.53|18552.53|18552.53|18552.53|18552.53|18552.53|0
1621338960000|2021-05-18 11:56:00|18551.72|18551.72|18550.91|18550.91|18551.72|18551.72|18550.91|18550.91|0
1621338970000|2021-05-18 11:56:10|18552.96|18552.96|18551.94|18551.94|18552.96|18552.96|18551.94|18551.94|0
1621339000000|2021-05-18 11:56:40|18552.92|18552.92|18552.92|18552.92|18552.92|18552.92|18552.92|18552.92|0
1621339050000|2021-05-18 11:57:30|18552.02|18552.02|18552.02|18552.02|18552.02|18552.02|18552.02|18552.02|0
1621339060000|2021-05-18 11:57:40|18552.36|18552.36|18545.83|18545.83|18552.36|18552.36|18545.83|18545.83|0
1621339070000|2021-05-18 11:57:50|18545.28|18545.28|18545.28|18545.28|18545.28|18545.28|18545.28|18545.28|0
1621339080000|2021-05-18 11:58:00|18544.47|18544.47|18544.47|18544.47|18544.47|18544.47|18544.47|18544.47|0
1621339090000|2021-05-18 11:58:10|18545.39|18545.39|18545.39|18545.39|18545.39|18545.39|18545.39|18545.39|0
1621339110000|2021-05-18 11:58:30|18541.15|18541.15|18541.15|18541.15|18541.15|18541.15|18541.15|18541.15|0
1621339140000|2021-05-18 11:59:00|18542.13|18542.13|18542.13|18542.13|18542.13|18542.13|18542.13|18542.13|0
1621339180000|2021-05-18 11:59:40|18540.2|18540.2|18540.2|18540.2|18540.2|18540.2|18540.2|18540.2|0
1621339190000|2021-05-18 11:59:50|18540.42|18540.42|18540.42|18540.42|18540.42|18540.42|18540.42|18540.42|0
1621339200000|2021-05-18 12:00:00|18539.87|18539.87|18538.95|18538.95|18539.87|18539.87|18538.95|18538.95|0
1621339210000|2021-05-18 12:00:10|18539.17|18539.17|18537.7|18537.7|18539.17|18539.17|18537.7|18537.7|0
1621339220000|2021-05-18 12:00:20|18538.6|18538.6|18534.64|18534.64|18539.51|18539.51|18534.64|18534.64|0
1621339230000|2021-05-18 12:00:30|18534.09|18534.09|18532.16|18532.16|18534.09|18534.09|18532.16|18532.16|0
1621339240000|2021-05-18 12:00:40|18532.67|18532.67|18532.67|18532.67|18532.67|18532.67|18532.67|18532.67|0
1621339260000|2021-05-18 12:01:00|18532.18|18532.18|18531.72|18531.72|18532.18|18532.18|18531.72|18531.72|0
1621339270000|2021-05-18 12:01:10|18530.82|18530.82|18530.82|18530.82|18530.82|18530.82|18530.82|18530.82|0
1621339300000|2021-05-18 12:01:40|18529.41|18529.41|18521.74|18521.74|18529.41|18529.41|18521.74|18521.74|0
1621339310000|2021-05-18 12:01:50|18516.09|18516.09|18516.09|18516.09|18516.09|18516.09|18516.09|18516.09|0
1621339320000|2021-05-18 12:02:00|18516.9|18516.9|18517.7|18517.7|18517.7|18517.7|18516.9|18516.9|0
1621339330000|2021-05-18 12:02:10|18517.91|18517.91|18517.91|18517.91|18517.91|18517.91|18517.91|18517.91|0
1621339350000|2021-05-18 12:02:30|18518.89|18518.89|18518.89|18518.89|18518.89|18518.89|18518.89|18518.89|0
1621339390000|2021-05-18 12:03:10|18518.4|18518.4|18518.4|18518.4|18518.4|18518.4|18518.4|18518.4|0
1621339410000|2021-05-18 12:03:30|18521.1|18521.1|18521.1|18521.1|18521.1|18521.1|18521.1|18521.1|0
1621339420000|2021-05-18 12:03:40|18521.31|18521.31|18521.31|18521.31|18521.31|18521.31|18521.31|18521.31|0
1621339450000|2021-05-18 12:04:10|18521.77|18521.77|18521.77|18521.77|18521.77|18521.77|18521.77|18521.77|0
1621339470000|2021-05-18 12:04:30|18521.97|18521.97|18521.97|18521.97|18521.97|18521.97|18521.97|18521.97|0
1621339480000|2021-05-18 12:04:40|18521.07|18521.07|18523.49|18523.49|18523.49|18523.49|18521.07|18521.07|0
1621339490000|2021-05-18 12:04:50|18524.3|18524.3|18524.3|18524.3|18524.3|18524.3|18524.3|18524.3|0
1621339500000|2021-05-18 12:05:00|18524.81|18524.81|18524.81|18524.81|18524.81|18524.81|18524.81|18524.81|0
1621339510000|2021-05-18 12:05:10|18525.3|18525.3|18525.3|18525.3|18525.3|18525.3|18525.3|18525.3|0
1621339520000|2021-05-18 12:05:20|18526.2|18526.2|18531.64|18531.64|18531.64|18531.64|18526.2|18526.2|0
1621339530000|2021-05-18 12:05:30|18530.66|18530.66|18530.66|18530.66|18530.66|18530.66|18530.66|18530.66|0
1621339560000|2021-05-18 12:06:00|18531.47|18531.47|18535.08|18535.08|18535.08|18535.08|18531.47|18531.47|0
1621339610000|2021-05-18 12:06:50|18539.26|18539.26|18539.26|18539.26|18539.26|18539.26|18539.26|18539.26|0
1621339620000|2021-05-18 12:07:00|18539.72|18539.72|18539.72|18539.72|18539.72|18539.72|18539.72|18539.72|0
1621339650000|2021-05-18 12:07:30|18539.21|18539.21|18539.21|18539.21|18539.21|18539.21|18539.21|18539.21|0
1621339680000|2021-05-18 12:08:00|18539.67|18539.67|18539.67|18539.67|18539.67|18539.67|18539.67|18539.67|0
1621339700000|2021-05-18 12:08:20|18540.13|18540.13|18540.59|18540.59|18540.59|18540.59|18540.13|18540.13|0
1621339740000|2021-05-18 12:09:00|18544.79|18544.79|18545.4|18545.4|18545.4|18545.4|18544.79|18544.79|0
1621339760000|2021-05-18 12:09:20|18545.89|18545.89|18545.89|18545.89|18545.89|18545.89|18545.89|18545.89|0
1621339770000|2021-05-18 12:09:30|18545.4|18545.4|18548.72|18548.72|18548.72|18548.72|18545.4|18545.4|0
1621339790000|2021-05-18 12:09:50|18549.52|18549.52|18549.52|18549.52|18549.52|18549.52|18549.52|18549.52|0
1621339810000|2021-05-18 12:10:10|18548.62|18548.62|18545.77|18545.77|18548.62|18548.62|18545.77|18545.77|0
1621339840000|2021-05-18 12:10:40|18546.58|18546.58|18546.58|18546.58|18546.58|18546.58|18546.58|18546.58|0
1621339940000|2021-05-18 12:12:20|18547.13|18547.13|18547.13|18547.13|18547.13|18547.13|18547.13|18547.13|0
1621339960000|2021-05-18 12:12:40|18547.93|18547.93|18548.74|18548.74|18548.74|18548.74|18547.93|18547.93|0
1621339970000|2021-05-18 12:12:50|18549.35|18549.35|18549.35|18549.35|18549.35|18549.35|18549.35|18549.35|0
1621339980000|2021-05-18 12:13:00|18553.08|18553.08|18557.2|18557.2|18557.2|18557.2|18553.08|18553.08|0
1621339990000|2021-05-18 12:13:10|18556.39|18556.39|18558.35|18558.35|18558.35|18558.35|18555.59|18555.59|0
1621340030000|2021-05-18 12:13:50|18559.96|18559.96|18559.96|18559.96|18559.96|18559.96|18559.96|18559.96|0
1621340040000|2021-05-18 12:14:00|18560.94|18560.94|18561.92|18561.92|18562.41|18562.41|18560.94|18560.94|0
1621340060000|2021-05-18 12:14:20|18562.9|18562.9|18562.9|18562.9|18562.9|18562.9|18562.9|18562.9|0
1621340100000|2021-05-18 12:15:00|18562|18562|18559.58|18559.58|18562|18562|18559.58|18559.58|0
1621340110000|2021-05-18 12:15:10|18559.26|18559.26|18560.58|18560.58|18560.58|18560.58|18559.26|18559.26|0
1621340120000|2021-05-18 12:15:20|18561.48|18561.48|18563.29|18563.29|18563.29|18563.29|18561.48|18561.48|0
1621340140000|2021-05-18 12:15:40|18564.9|18564.9|18566.32|18566.32|18566.32|18566.32|18564.9|18564.9|0
1621340150000|2021-05-18 12:15:50|18568.4|18568.4|18568.95|18568.95|18568.95|18568.95|18568.4|18568.4|0
1621340170000|2021-05-18 12:16:10|18568.49|18568.49|18568.49|18568.49|18568.49|18568.49|18568.49|18568.49|0
1621340190000|2021-05-18 12:16:30|18567.98|18567.98|18567.98|18567.98|18567.98|18567.98|18567.98|18567.98|0
1621340200000|2021-05-18 12:16:40|18567.47|18567.47|18567.47|18567.47|18567.47|18567.47|18567.47|18567.47|0
1621340230000|2021-05-18 12:17:10|18568.94|18568.94|18568.94|18568.94|18568.94|18568.94|18568.94|18568.94|0
1621340260000|2021-05-18 12:17:40|18569.45|18569.45|18572.26|18572.26|18572.26|18572.26|18568.94|18568.94|0
1621340270000|2021-05-18 12:17:50|18572.75|18572.75|18572.75|18572.75|18572.75|18572.75|18572.75|18572.75|0
1621340280000|2021-05-18 12:18:00|18571.33|18571.33|18570.53|18570.53|18571.33|18571.33|18570.53|18570.53|0
1621340290000|2021-05-18 12:18:10|18571.33|18571.33|18571.33|18571.33|18571.33|18571.33|18571.33|18571.33|0
1621340310000|2021-05-18 12:18:30|18572.14|18572.14|18571.65|18571.65|18572.14|18572.14|18571.65|18571.65|0
1621340370000|2021-05-18 12:19:30|18570.75|18570.75|18569.94|18569.94|18570.75|18570.75|18569.04|18569.04|0
1621340410000|2021-05-18 12:20:10|18570.75|18570.75|18572.1|18572.1|18572.1|18572.1|18570.75|18570.75|0
1621340420000|2021-05-18 12:20:20|18571.3|18571.3|18563.85|18563.85|18571.3|18571.3|18563.85|18563.85|0
1621340450000|2021-05-18 12:20:50|18565.26|18565.26|18564.46|18564.46|18565.26|18565.26|18564.46|18564.46|0
1621340460000|2021-05-18 12:21:00|18564.86|18564.86|18564.86|18564.86|18564.86|18564.86|18564.86|18564.86|0
1621340490000|2021-05-18 12:21:30|18566.28|18566.28|18566.28|18566.28|18566.28|18566.28|18566.28|18566.28|0
1621340500000|2021-05-18 12:21:40|18565.79|18565.79|18565.79|18565.79|18565.79|18565.79|18565.79|18565.79|0
1621340530000|2021-05-18 12:22:10|18564.37|18564.37|18565.04|18565.04|18565.04|18565.04|18564.37|18564.37|0
1621340580000|2021-05-18 12:23:00|18564.76|18564.76|18560.76|18560.76|18564.76|18564.76|18560.76|18560.76|0
1621340620000|2021-05-18 12:23:40|18560.25|18560.25|18558.44|18558.44|18560.25|18560.25|18558.44|18558.44|0
1621340640000|2021-05-18 12:24:00|18557.89|18557.89|18558.99|18558.99|18558.99|18558.99|18557.89|18557.89|0
1621340650000|2021-05-18 12:24:10|18560.61|18560.61|18561.41|18561.41|18561.41|18561.41|18560.61|18560.61|0
1621340670000|2021-05-18 12:24:30|18560.61|18560.61|18560.15|18560.15|18560.61|18560.61|18560.15|18560.15|0
1621340680000|2021-05-18 12:24:40|18559.94|18559.94|18559.94|18559.94|18559.94|18559.94|18559.94|18559.94|0
1621340690000|2021-05-18 12:24:50|18559.45|18559.45|18559.45|18559.45|18559.45|18559.45|18559.45|18559.45|0
1621340700000|2021-05-18 12:25:00|18556.62|18556.62|18552.87|18552.87|18556.62|18556.62|18552.87|18552.87|0
1621340720000|2021-05-18 12:25:20|18552.65|18552.65|18550.68|18550.68|18552.65|18552.65|18550.33|18550.33|0
1621340730000|2021-05-18 12:25:30|18551.58|18551.58|18552.04|18552.04|18552.04|18552.04|18551.58|18551.58|0
1621340740000|2021-05-18 12:25:40|18551.58|18551.58|18551.12|18551.12|18551.58|18551.58|18551.12|18551.12|0
1621340760000|2021-05-18 12:26:00|18552.15|18552.15|18555.08|18555.08|18555.08|18555.08|18552.15|18552.15|0
1621340770000|2021-05-18 12:26:10|18555.98|18555.98|18557.91|18557.91|18557.91|18557.91|18555.98|18555.98|0
1621340780000|2021-05-18 12:26:20|18558.81|18558.81|18559.71|18559.71|18559.71|18559.71|18558.81|18558.81|0
1621340810000|2021-05-18 12:26:50|18558.91|18558.91|18558.91|18558.91|18558.91|18558.91|18558.91|18558.91|0
1621340840000|2021-05-18 12:27:20|18559.71|18559.71|18567.01|18567.01|18567.01|18567.01|18559.71|18559.71|0
1621340850000|2021-05-18 12:27:30|18567.82|18567.82|18567.82|18567.82|18567.82|18567.82|18567.82|18567.82|0
1621340870000|2021-05-18 12:27:50|18568.92|18568.92|18568.92|18568.92|18568.92|18568.92|18568.92|18568.92|0
1621340940000|2021-05-18 12:29:00|18569.72|18569.72|18571.73|18571.73|18571.73|18571.73|18569.72|18569.72|0
1621340960000|2021-05-18 12:29:20|18573.35|18573.35|18570.93|18570.93|18573.35|18573.35|18570.93|18570.93|0
1621340970000|2021-05-18 12:29:30|18571.83|18571.83|18571.83|18571.83|18571.83|18571.83|18571.83|18571.83|0
1621340990000|2021-05-18 12:29:50|18571.02|18571.02|18571.02|18571.02|18571.02|18571.02|18571.02|18571.02|0
1621341000000|2021-05-18 12:30:00|18570.12|18570.12|18569.22|18569.22|18570.12|18570.12|18569.22|18569.22|0
1621341050000|2021-05-18 12:30:50|18570.12|18570.12|18570.12|18570.12|18570.12|18570.12|18570.12|18570.12|0
1621341110000|2021-05-18 12:31:50|18569.14|18569.14|18568.59|18568.59|18569.14|18569.14|18568.59|18568.59|0
1621341120000|2021-05-18 12:32:00|18567.79|18567.79|18566.98|18566.98|18567.79|18567.79|18566.98|18566.98|0
1621341130000|2021-05-18 12:32:10|18567.53|18567.53|18567.02|18567.02|18567.53|18567.53|18567.02|18567.02|0
1621341150000|2021-05-18 12:32:30|18566.53|18566.53|18566.53|18566.53|18566.53|18566.53|18566.53|18566.53|0
1621341200000|2021-05-18 12:33:20|18565.63|18565.63|18564.72|18564.72|18565.63|18565.63|18563.92|18563.92|0
1621341240000|2021-05-18 12:34:00|18565.24|18565.24|18564.72|18564.72|18565.24|18565.24|18564.72|18564.72|0
1621341260000|2021-05-18 12:34:20|18564.21|18564.21|18564.21|18564.21|18564.21|18564.21|18564.21|18564.21|0
1621341280000|2021-05-18 12:34:40|18563.72|18563.72|18564.21|18564.21|18564.21|18564.21|18563.72|18563.72|0
1621341300000|2021-05-18 12:35:00|18564.01|18564.01|18564.81|18564.81|18564.81|18564.81|18564.01|18564.01|0
1621341320000|2021-05-18 12:35:20|18566.23|18566.23|18564.69|18564.69|18566.23|18566.23|18564.69|18564.69|0
1621341330000|2021-05-18 12:35:30|18565.24|18565.24|18565.24|18565.24|18565.24|18565.24|18565.24|18565.24|0
1621341340000|2021-05-18 12:35:40|18566.05|18566.05|18566.05|18566.05|18566.05|18566.05|18566.05|18566.05|0
1621341360000|2021-05-18 12:36:00|18566.95|18566.95|18567.85|18567.85|18567.85|18567.85|18566.95|18566.95|0
1621341380000|2021-05-18 12:36:20|18567.36|18567.36|18568.46|18568.46|18568.46|18568.46|18567.36|18567.36|0
1621341450000|2021-05-18 12:37:30|18567.95|18567.95|18567.44|18567.44|18567.95|18567.95|18567.44|18567.44|0
1621341460000|2021-05-18 12:37:40|18566.93|18566.93|18566.38|18566.38|18566.93|18566.93|18566.38|18566.38|0
1621341490000|2021-05-18 12:38:10|18566.89|18566.89|18566.89|18566.89|18566.89|18566.89|18566.89|18566.89|0
1621341520000|2021-05-18 12:38:40|18564.06|18564.06|18564.06|18564.06|18564.06|18564.06|18564.06|18564.06|0
1621341530000|2021-05-18 12:38:50|18563.25|18563.25|18556.15|18556.15|18563.25|18563.25|18556.15|18556.15|0
1621341540000|2021-05-18 12:39:00|18555.24|18555.24|18554.27|18554.27|18555.24|18555.24|18554.27|18554.27|0
1621341550000|2021-05-18 12:39:10|18550.54|18550.54|18550.54|18550.54|18550.54|18550.54|18550.54|18550.54|0
1621341560000|2021-05-18 12:39:20|18551.05|18551.05|18550.54|18550.54|18551.05|18551.05|18550.54|18550.54|0
1621341570000|2021-05-18 12:39:30|18550.03|18550.03|18550.03|18550.03|18550.03|18550.03|18550.03|18550.03|0
1621341600000|2021-05-18 12:40:00|18549.05|18549.05|18549.05|18549.05|18549.05|18549.05|18549.05|18549.05|0
1621341650000|2021-05-18 12:40:50|18547.63|18547.63|18546.83|18546.83|18547.63|18547.63|18546.83|18546.83|0
1621341660000|2021-05-18 12:41:00|18545.93|18545.93|18545.93|18545.93|18545.93|18545.93|18545.93|18545.93|0
1621341680000|2021-05-18 12:41:20|18544.51|18544.51|18544.51|18544.51|18544.51|18544.51|18544.51|18544.51|0
1621341690000|2021-05-18 12:41:30|18544|18544|18537.34|18537.34|18544|18544|18537.34|18537.34|0
1621341700000|2021-05-18 12:41:40|18536.53|18536.53|18530.32|18530.32|18536.53|18536.53|18530.32|18530.32|0
1621341710000|2021-05-18 12:41:50|18529.41|18529.41|18528.51|18528.51|18529.41|18529.41|18528.51|18528.51|0
1621341760000|2021-05-18 12:42:40|18526.58|18526.58|18525.8|18525.8|18526.58|18526.58|18521.75|18521.75|0
1621341780000|2021-05-18 12:43:00|18527.6|18527.6|18528.41|18528.41|18528.41|18528.41|18527.6|18527.6|0
1621341810000|2021-05-18 12:43:30|18527.9|18527.9|18525.43|18525.43|18527.9|18527.9|18525.43|18525.43|0
1621341840000|2021-05-18 12:44:00|18523.5|18523.5|18522.89|18522.89|18523.5|18523.5|18522.08|18522.08|0
1621341850000|2021-05-18 12:44:10|18522.38|18522.38|18521.87|18521.87|18522.38|18522.38|18521.87|18521.87|0
1621341900000|2021-05-18 12:45:00|18521.06|18521.06|18521.06|18521.06|18521.06|18521.06|18521.06|18521.06|0
1621341920000|2021-05-18 12:45:20|18522.47|18522.47|18522.47|18522.47|18522.47|18522.47|18522.47|18522.47|0
1621341950000|2021-05-18 12:45:50|18521.96|18521.96|18513.92|18513.92|18521.96|18521.96|18513.92|18513.92|0
1621341960000|2021-05-18 12:46:00|18513|18513|18510.48|18510.48|18513|18513|18510.48|18510.48|0
1621341970000|2021-05-18 12:46:10|18508.95|18508.95|18509.46|18509.46|18509.46|18509.46|18508.95|18508.95|0
1621341980000|2021-05-18 12:46:20|18508.65|18508.65|18512.05|18512.05|18512.54|18512.54|18508.65|18508.65|0
1621341990000|2021-05-18 12:46:30|18512.85|18512.85|18515.86|18515.86|18515.86|18515.86|18512.85|18512.85|0
1621342000000|2021-05-18 12:46:40|18514.84|18514.84|18514.84|18514.84|18514.84|18514.84|18514.84|18514.84|0
1621342010000|2021-05-18 12:46:50|18515.64|18515.64|18515.64|18515.64|18515.64|18515.64|18515.64|18515.64|0
1621342020000|2021-05-18 12:47:00|18515.09|18515.09|18512.26|18512.26|18515.09|18515.09|18512.26|18512.26|0
1621342040000|2021-05-18 12:47:20|18510.73|18510.73|18509.7|18509.7|18510.73|18510.73|18509.7|18509.7|0
1621342050000|2021-05-18 12:47:30|18508.9|18508.9|18508.9|18508.9|18508.9|18508.9|18508.9|18508.9|0
1621342060000|2021-05-18 12:47:40|18510.95|18510.95|18510.46|18510.46|18510.95|18510.95|18510.46|18510.46|0
1621342070000|2021-05-18 12:47:50|18510.97|18510.97|18510.97|18510.97|18510.97|18510.97|18510.97|18510.97|0
1621342080000|2021-05-18 12:48:00|18510.76|18510.76|18510.76|18510.76|18510.76|18510.76|18510.76|18510.76|0
1621342090000|2021-05-18 12:48:10|18510.25|18510.25|18510.25|18510.25|18510.25|18510.25|18510.25|18510.25|0
1621342110000|2021-05-18 12:48:30|18516.06|18516.06|18520.05|18520.05|18520.05|18520.05|18516.06|18516.06|0
1621342120000|2021-05-18 12:48:40|18519.54|18519.54|18519.54|18519.54|18519.54|18519.54|18519.54|18519.54|0
1621342140000|2021-05-18 12:49:00|18517.74|18517.74|18519.54|18519.54|18519.54|18519.54|18517.74|18517.74|0
1621342170000|2021-05-18 12:49:30|18519.03|18519.03|18515.71|18515.71|18519.03|18519.03|18515.71|18515.71|0
1621342180000|2021-05-18 12:49:40|18512.88|18512.88|18512.88|18512.88|18512.88|18512.88|18512.88|18512.88|0
1621342190000|2021-05-18 12:49:50|18511.96|18511.96|18511.96|18511.96|18511.96|18511.96|18511.96|18511.96|0
1621342200000|2021-05-18 12:50:00|18512.45|18512.45|18512.45|18512.45|18512.45|18512.45|18512.45|18512.45|0
1621342210000|2021-05-18 12:50:10|18515.01|18515.01|18516.04|18516.04|18516.04|18516.04|18515.01|18515.01|0
1621342220000|2021-05-18 12:50:20|18517.45|18517.45|18518.21|18518.21|18518.21|18518.21|18516.9|18516.9|0
1621342230000|2021-05-18 12:50:30|18519.13|18519.13|18520.54|18520.54|18520.54|18520.54|18519.13|18519.13|0
1621342260000|2021-05-18 12:51:00|18521.45|18521.45|18521.45|18521.45|18521.45|18521.45|18521.45|18521.45|0
1621342340000|2021-05-18 12:52:20|18520.64|18520.64|18520.09|18520.09|18520.64|18520.64|18520.09|18520.09|0
1621342360000|2021-05-18 12:52:40|18519.06|18519.06|18519.06|18519.06|18519.06|18519.06|18519.06|18519.06|0
1621342400000|2021-05-18 12:53:20|18518.16|18518.16|18518.16|18518.16|18518.16|18518.16|18517.26|18517.26|0
1621342420000|2021-05-18 12:53:40|18517.67|18517.67|18517.67|18517.67|18517.67|18517.67|18517.67|18517.67|0
1621342430000|2021-05-18 12:53:50|18515.71|18515.71|18509.5|18509.5|18515.71|18515.71|18509.5|18509.5|0
1621342440000|2021-05-18 12:54:00|18506.27|18506.27|18505.76|18505.76|18506.27|18506.27|18505.76|18505.76|0
1621342450000|2021-05-18 12:54:10|18506.27|18506.27|18506.27|18506.27|18506.27|18506.27|18506.27|18506.27|0
1621342460000|2021-05-18 12:54:20|18508.08|18508.08|18508.08|18508.08|18508.08|18508.08|18508.08|18508.08|0
1621342470000|2021-05-18 12:54:30|18507.59|18507.59|18507.59|18507.59|18507.59|18507.59|18507.59|18507.59|0
1621342480000|2021-05-18 12:54:40|18507.04|18507.04|18507.04|18507.04|18507.04|18507.04|18507.04|18507.04|0
1621342490000|2021-05-18 12:54:50|18507.84|18507.84|18507.84|18507.84|18507.84|18507.84|18507.84|18507.84|0
1621342500000|2021-05-18 12:55:00|18508.75|18508.75|18508.75|18508.75|18508.75|18508.75|18508.75|18508.75|0
1621342540000|2021-05-18 12:55:40|18509.55|18509.55|18509.55|18509.55|18509.55|18509.55|18509.55|18509.55|0
1621342550000|2021-05-18 12:55:50|18510.01|18510.01|18510.01|18510.01|18510.01|18510.01|18510.01|18510.01|0
1621342560000|2021-05-18 12:56:00|18510.91|18510.91|18515.16|18515.16|18515.16|18515.16|18510.91|18510.91|0
1621342580000|2021-05-18 12:56:20|18515.38|18515.38|18515.38|18515.38|18515.38|18515.38|18515.38|18515.38|0
1621342650000|2021-05-18 12:57:30|18513.77|18513.77|18513.77|18513.77|18513.77|18513.77|18513.77|18513.77|0
1621342660000|2021-05-18 12:57:40|18514.23|18514.23|18514.23|18514.23|18514.23|18514.23|18514.23|18514.23|0
1621342670000|2021-05-18 12:57:50|18515.13|18515.13|18515.13|18515.13|18515.13|18515.13|18515.13|18515.13|0
1621342740000|2021-05-18 12:59:00|18515.62|18515.62|18515.62|18515.62|18515.62|18515.62|18515.62|18515.62|0
1621342760000|2021-05-18 12:59:20|18516.11|18516.11|18516.11|18516.11|18516.11|18516.11|18516.11|18516.11|0
1621342780000|2021-05-18 12:59:40|18516.57|18516.57|18516.57|18516.57|18516.57|18516.57|18516.57|18516.57|0
1621342810000|2021-05-18 13:00:10|18517.38|18517.38|18517.38|18517.38|18517.38|18517.38|18517.38|18517.38|0
1621342840000|2021-05-18 13:00:40|18518.28|18518.28|18518.28|18518.28|18518.28|18518.28|18518.28|18518.28|0
1621342850000|2021-05-18 13:00:50|18518.49|18518.49|18518.49|18518.49|18518.49|18518.49|18518.49|18518.49|0
1621342860000|2021-05-18 13:01:00|18517.68|18517.68|18517.68|18517.68|18517.68|18517.68|18517.68|18517.68|0
1621342880000|2021-05-18 13:01:20|18516.58|18516.58|18516.12|18516.12|18516.58|18516.58|18516.12|18516.12|0
1621342890000|2021-05-18 13:01:30|18518.95|18518.95|18518.95|18518.95|18518.95|18518.95|18518.95|18518.95|0
1621342940000|2021-05-18 13:02:20|18520.36|18520.36|18520.36|18520.36|18520.36|18520.36|18520.36|18520.36|0
1621342960000|2021-05-18 13:02:40|18521.17|18521.17|18521.17|18521.17|18521.17|18521.17|18521.17|18521.17|0
1621342980000|2021-05-18 13:03:00|18522.97|18522.97|18522.97|18522.97|18522.97|18522.97|18522.97|18522.97|0
1621342990000|2021-05-18 13:03:10|18523.48|18523.48|18523.48|18523.48|18523.48|18523.48|18523.48|18523.48|0
1621343000000|2021-05-18 13:03:20|18524.58|18524.58|18525.49|18525.49|18525.49|18525.49|18524.58|18524.58|0
1621343010000|2021-05-18 13:03:30|18526.04|18526.04|18526.04|18526.04|18526.04|18526.04|18526.04|18526.04|0
1621343030000|2021-05-18 13:03:50|18526.59|18526.59|18526.59|18526.59|18526.59|18526.59|18526.59|18526.59|0
1621343040000|2021-05-18 13:04:00|18525.78|18525.78|18525.78|18525.78|18525.78|18525.78|18525.78|18525.78|0
1621343050000|2021-05-18 13:04:10|18524.88|18524.88|18522.88|18522.88|18524.88|18524.88|18522.88|18522.88|0
1621343080000|2021-05-18 13:04:40|18522.36|18522.36|18522.36|18522.36|18522.36|18522.36|18522.36|18522.36|0
1621343160000|2021-05-18 13:06:00|18522.02|18522.02|18521.01|18521.01|18522.02|18522.02|18521.01|18521.01|0
1621343180000|2021-05-18 13:06:20|18521.56|18521.56|18521.56|18521.56|18521.56|18521.56|18521.56|18521.56|0
1621343190000|2021-05-18 13:06:30|18521.76|18521.76|18522.37|18522.37|18522.37|18522.37|18521.76|18521.76|0
1621343210000|2021-05-18 13:06:50|18522.86|18522.86|18523.32|18523.32|18523.32|18523.32|18522.86|18522.86|0
1621343240000|2021-05-18 13:07:20|18520.9|18520.9|18520|18520|18520.9|18520.9|18520|18520|0
1621343250000|2021-05-18 13:07:30|18518.39|18518.39|18518.39|18518.39|18518.39|18518.39|18518.39|18518.39|0
1621343260000|2021-05-18 13:07:40|18519.41|18519.41|18521.02|18521.02|18521.02|18521.02|18519.41|18519.41|0
1621343270000|2021-05-18 13:07:50|18521.51|18521.51|18521.51|18521.51|18521.51|18521.51|18521.51|18521.51|0
1621343280000|2021-05-18 13:08:00|18522.02|18522.02|18519|18519|18522.02|18522.02|18519|18519|0
1621343290000|2021-05-18 13:08:10|18517.58|18517.58|18517.58|18517.58|18517.58|18517.58|18517.58|18517.58|0
1621343310000|2021-05-18 13:08:30|18518.04|18518.04|18518.04|18518.04|18518.04|18518.04|18518.04|18518.04|0
1621343340000|2021-05-18 13:09:00|18517.24|18517.24|18516.34|18516.34|18517.24|18517.24|18516.34|18516.34|0
1621343360000|2021-05-18 13:09:20|18517.36|18517.36|18517.36|18517.36|18517.36|18517.36|18517.36|18517.36|0
1621343370000|2021-05-18 13:09:30|18516.9|18516.9|18516.9|18516.9|18516.9|18516.9|18516.9|18516.9|0
1621343380000|2021-05-18 13:09:40|18517.8|18517.8|18517.8|18517.8|18517.8|18517.8|18517.8|18517.8|0
1621343390000|2021-05-18 13:09:50|18518.61|18518.61|18519.87|18519.87|18519.87|18519.87|18518.61|18518.61|0
1621343410000|2021-05-18 13:10:10|18522.8|18522.8|18523.35|18523.35|18524.45|18524.45|18522.8|18522.8|0
1621343490000|2021-05-18 13:11:30|18522.8|18522.8|18522.8|18522.8|18522.8|18522.8|18522.8|18522.8|0
1621343500000|2021-05-18 13:11:40|18523.61|18523.61|18523.61|18523.61|18523.61|18523.61|18523.61|18523.61|0
1621343510000|2021-05-18 13:11:50|18523.1|18523.1|18523.1|18523.1|18523.1|18523.1|18523.1|18523.1|0
1621343520000|2021-05-18 13:12:00|18523.9|18523.9|18523.9|18523.9|18523.9|18523.9|18523.9|18523.9|0
1621343530000|2021-05-18 13:12:10|18523.39|18523.39|18523.39|18523.39|18523.39|18523.39|18523.39|18523.39|0
1621343570000|2021-05-18 13:12:50|18523.94|18523.94|18523.94|18523.94|18523.94|18523.94|18523.94|18523.94|0
1621343580000|2021-05-18 13:13:00|18525.41|18525.41|18525.41|18525.41|18525.41|18525.41|18525.41|18525.41|0
1621343590000|2021-05-18 13:13:10|18526.31|18526.31|18526.31|18526.31|18526.31|18526.31|18526.31|18526.31|0
1621343600000|2021-05-18 13:13:20|18525.82|18525.82|18525.82|18525.82|18525.82|18525.82|18525.82|18525.82|0
1621343620000|2021-05-18 13:13:40|18525.02|18525.02|18523.19|18523.19|18525.02|18525.02|18523.19|18523.19|0
1621343630000|2021-05-18 13:13:50|18522.99|18522.99|18516.27|18516.27|18522.99|18522.99|18516.27|18516.27|0
1621343640000|2021-05-18 13:14:00|18515.75|18515.75|18513.24|18513.24|18515.75|18515.75|18513.24|18513.24|0
1621343650000|2021-05-18 13:14:10|18513.44|18513.44|18513.85|18513.85|18513.85|18513.85|18513.44|18513.44|0
1621343660000|2021-05-18 13:14:20|18514.05|18514.05|18514.05|18514.05|18514.05|18514.05|18514.05|18514.05|0
1621343690000|2021-05-18 13:14:50|18513.39|18513.39|18513.39|18513.39|18513.39|18513.39|18513.39|18513.39|0
1621343700000|2021-05-18 13:15:00|18515.19|18515.19|18515.19|18515.19|18515.19|18515.19|18515.19|18515.19|0
1621343710000|2021-05-18 13:15:10|18517|18517|18515.42|18515.42|18517|18517|18515.42|18515.42|0
1621343730000|2021-05-18 13:15:30|18515.88|18515.88|18515.88|18515.88|18515.88|18515.88|18515.88|18515.88|0
1621343740000|2021-05-18 13:15:40|18515.08|18515.08|18515.08|18515.08|18515.08|18515.08|18515.08|18515.08|0
1621343750000|2021-05-18 13:15:50|18514.18|18514.18|18514.18|18514.18|18514.18|18514.18|18514.18|18514.18|0
1621343770000|2021-05-18 13:16:10|18513.27|18513.27|18514.15|18514.15|18514.15|18514.15|18513.27|18513.27|0
1621343790000|2021-05-18 13:16:30|18514.67|18514.67|18517.57|18517.57|18517.57|18517.57|18514.67|18514.67|0
1621343800000|2021-05-18 13:16:40|18517.79|18517.79|18517.79|18517.79|18517.79|18517.79|18517.79|18517.79|0
1621343830000|2021-05-18 13:17:10|18516.38|18516.38|18516.38|18516.38|18516.38|18516.38|18516.38|18516.38|0
1621343870000|2021-05-18 13:17:50|18515.57|18515.57|18513.96|18513.96|18515.57|18515.57|18513.96|18513.96|0
1621343890000|2021-05-18 13:18:10|18514.77|18514.77|18515.57|18515.57|18515.57|18515.57|18514.77|18514.77|0
1621343900000|2021-05-18 13:18:20|18515.06|18515.06|18515.06|18515.06|18515.06|18515.06|18515.06|18515.06|0
1621343910000|2021-05-18 13:18:30|18516.51|18516.51|18522.23|18522.23|18522.23|18522.23|18516.51|18516.51|0
1621343940000|2021-05-18 13:19:00|18521.74|18521.74|18521.74|18521.74|18521.74|18521.74|18521.74|18521.74|0
1621343950000|2021-05-18 13:19:10|18523.27|18523.27|18523.27|18523.27|18523.27|18523.27|18523.27|18523.27|0
1621343960000|2021-05-18 13:19:20|18522.47|18522.47|18523.13|18523.13|18523.13|18523.13|18522.47|18522.47|0
1621343990000|2021-05-18 13:19:50|18523.57|18523.57|18523.57|18523.57|18523.57|18523.57|18523.57|18523.57|0
1621344010000|2021-05-18 13:20:10|18524.38|18524.38|18524.38|18524.38|18524.38|18524.38|18524.38|18524.38|0
1621344030000|2021-05-18 13:20:30|18525.18|18525.18|18525.18|18525.18|18525.18|18525.18|18525.18|18525.18|0
1621344040000|2021-05-18 13:20:40|18526.08|18526.08|18526.08|18526.08|18526.08|18526.08|18526.08|18526.08|0
1621344060000|2021-05-18 13:21:00|18524.67|18524.67|18526.08|18526.08|18526.08|18526.08|18524.67|18524.67|0
1621344100000|2021-05-18 13:21:40|18525.28|18525.28|18525.28|18525.28|18525.28|18525.28|18525.28|18525.28|0
1621344140000|2021-05-18 13:22:20|18525.48|18525.48|18524.5|18524.5|18525.48|18525.48|18524.5|18524.5|0
1621344170000|2021-05-18 13:22:50|18524.96|18524.96|18525.42|18525.42|18525.42|18525.42|18524.96|18524.96|0
1621344180000|2021-05-18 13:23:00|18526.23|18526.23|18526.23|18526.23|18526.23|18526.23|18526.23|18526.23|0
1621344190000|2021-05-18 13:23:10|18525.42|18525.42|18525.42|18525.42|18525.42|18525.42|18525.42|18525.42|0
1621344200000|2021-05-18 13:23:20|18525.88|18525.88|18526.34|18526.34|18526.34|18526.34|18525.88|18525.88|0
1621344210000|2021-05-18 13:23:30|18527.95|18527.95|18528.86|18528.86|18529.37|18529.37|18527.95|18527.95|0
1621344250000|2021-05-18 13:24:10|18529.88|18529.88|18529.88|18529.88|18529.88|18529.88|18529.88|18529.88|0
1621344280000|2021-05-18 13:24:40|18529.07|18529.07|18529.07|18529.07|18529.07|18529.07|18529.07|18529.07|0
1621344310000|2021-05-18 13:25:10|18529.28|18529.28|18533|18533|18533|18533|18529.28|18529.28|0
1621344320000|2021-05-18 13:25:20|18532.2|18532.2|18532.2|18532.2|18532.2|18532.2|18532.2|18532.2|0
1621344330000|2021-05-18 13:25:30|18533.18|18533.18|18534.53|18534.53|18534.53|18534.53|18533.18|18533.18|0
1621344340000|2021-05-18 13:25:40|18537.24|18537.24|18537.24|18537.24|18537.24|18537.24|18537.24|18537.24|0
1621344380000|2021-05-18 13:26:20|18537.73|18537.73|18537.73|18537.73|18537.73|18537.73|18537.73|18537.73|0
1621344420000|2021-05-18 13:27:00|18537.51|18537.51|18537.51|18537.51|18537.51|18537.51|18537.51|18537.51|0
1621344430000|2021-05-18 13:27:10|18537.02|18537.02|18537.02|18537.02|18537.02|18537.02|18537.02|18537.02|0
1621344450000|2021-05-18 13:27:30|18536.56|18536.56|18536.56|18536.56|18536.56|18536.56|18536.56|18536.56|0
1621344460000|2021-05-18 13:27:40|18537.11|18537.11|18538.13|18538.13|18538.13|18538.13|18537.11|18537.11|0
1621344470000|2021-05-18 13:27:50|18538.59|18538.59|18538.59|18538.59|18538.59|18538.59|18538.59|18538.59|0
1621344480000|2021-05-18 13:28:00|18539.5|18539.5|18539.5|18539.5|18539.5|18539.5|18539.5|18539.5|0
1621344500000|2021-05-18 13:28:20|18539.04|18539.04|18539.04|18539.04|18539.04|18539.04|18539.04|18539.04|0
1621344540000|2021-05-18 13:29:00|18538.55|18538.55|18537.74|18537.74|18538.55|18538.55|18537.74|18537.74|0
1621344560000|2021-05-18 13:29:20|18539.15|18539.15|18539.15|18539.15|18539.15|18539.15|18539.15|18539.15|0
1621344600000|2021-05-18 13:30:00|18538.66|18538.66|18541.49|18541.49|18541.49|18541.49|18538.66|18538.66|0
1621344610000|2021-05-18 13:30:10|18542.52|18542.52|18533.75|18533.75|18542.52|18542.52|18533.75|18533.75|0
1621344620000|2021-05-18 13:30:20|18532.33|18532.33|18529.98|18529.98|18532.33|18532.33|18529.98|18529.98|0
1621344630000|2021-05-18 13:30:30|18529.49|18529.49|18522.77|18522.77|18529.49|18529.49|18522.77|18522.77|0
1621344650000|2021-05-18 13:30:50|18518.53|18518.53|18518.53|18518.53|18518.53|18518.53|18518.53|18518.53|0
1621344660000|2021-05-18 13:31:00|18518.75|18518.75|18514.69|18514.69|18518.75|18518.75|18514.69|18514.69|0
1621344670000|2021-05-18 13:31:10|18515.24|18515.24|18529.22|18529.22|18529.22|18529.22|18515.24|18515.24|0
1621344680000|2021-05-18 13:31:20|18529.71|18529.71|18529.71|18529.71|18529.71|18529.71|18529.71|18529.71|0
1621344710000|2021-05-18 13:31:50|18529.16|18529.16|18527.55|18527.55|18529.16|18529.16|18527.55|18527.55|0
1621344720000|2021-05-18 13:32:00|18526.74|18526.74|18521.67|18521.67|18526.96|18526.96|18521.67|18521.67|0
1621344770000|2021-05-18 13:32:50|18522.57|18522.57|18522.57|18522.57|18522.57|18522.57|18522.57|18522.57|0
1621344780000|2021-05-18 13:33:00|18521.65|18521.65|18520.79|18520.79|18522.2|18522.2|18520.79|18520.79|0
1621344790000|2021-05-18 13:33:10|18520.38|18520.38|18517.46|18517.46|18520.38|18520.38|18517.46|18517.46|0
1621344800000|2021-05-18 13:33:20|18516.05|18516.05|18513.37|18513.37|18516.05|18516.05|18511.75|18511.75|0
1621344820000|2021-05-18 13:33:40|18512.46|18512.46|18510.9|18510.9|18512.46|18512.46|18510.9|18510.9|0
1621344830000|2021-05-18 13:33:50|18509.89|18509.89|18507.35|18507.35|18509.89|18509.89|18507.35|18507.35|0
1621344840000|2021-05-18 13:34:00|18506.91|18506.91|18503.65|18503.65|18506.91|18506.91|18503.65|18503.65|0
1621344850000|2021-05-18 13:34:10|18500.31|18500.31|18501.12|18501.12|18501.12|18501.12|18499.28|18499.28|0
1621344860000|2021-05-18 13:34:20|18499.65|18499.65|18499.65|18499.65|18499.65|18499.65|18499.65|18499.65|0
1621344880000|2021-05-18 13:34:40|18498.84|18498.84|18499.3|18499.3|18499.3|18499.3|18498.84|18498.84|0
1621344890000|2021-05-18 13:34:50|18498.69|18498.69|18498.47|18498.47|18498.69|18498.69|18498.47|18498.47|0
1621344910000|2021-05-18 13:35:10|18497.37|18497.37|18498.18|18498.18|18498.18|18498.18|18497.37|18497.37|0
1621344920000|2021-05-18 13:35:20|18496.37|18496.37|18506.47|18506.47|18506.47|18506.47|18496.37|18496.37|0
1621344930000|2021-05-18 13:35:30|18506.94|18506.94|18505.32|18505.32|18506.94|18506.94|18505.32|18505.32|0
1621344940000|2021-05-18 13:35:40|18506.94|18506.94|18509.62|18509.62|18509.62|18509.62|18506.94|18506.94|0
1621344950000|2021-05-18 13:35:50|18510.17|18510.17|18511.78|18511.78|18511.78|18511.78|18509.36|18509.36|0
1621344960000|2021-05-18 13:36:00|18514.48|18514.48|18514.48|18514.48|18514.48|18514.48|18514.48|18514.48|0
1621344970000|2021-05-18 13:36:10|18513.9|18513.9|18513.9|18513.9|18513.9|18513.9|18513.9|18513.9|0
1621345000000|2021-05-18 13:36:40|18514.1|18514.1|18514.1|18514.1|18514.1|18514.1|18514.1|18514.1|0
1621345020000|2021-05-18 13:37:00|18513.2|18513.2|18512.3|18512.3|18513.2|18513.2|18512.3|18512.3|0
1621345030000|2021-05-18 13:37:10|18511.2|18511.2|18511.2|18511.2|18511.75|18511.75|18511.2|18511.2|0
1621345060000|2021-05-18 13:37:40|18510.39|18510.39|18510.39|18510.39|18510.39|18510.39|18510.39|18510.39|0
1621345070000|2021-05-18 13:37:50|18510.9|18510.9|18510.9|18510.9|18510.9|18510.9|18510.9|18510.9|0
1621345080000|2021-05-18 13:38:00|18511.71|18511.71|18513.32|18513.32|18513.32|18513.32|18511.71|18511.71|0
1621345090000|2021-05-18 13:38:10|18514.3|18514.3|18520.15|18520.15|18520.15|18520.15|18514.3|18514.3|0
1621345130000|2021-05-18 13:38:50|18521.76|18521.76|18521.76|18521.76|18521.76|18521.76|18521.76|18521.76|0
1621345140000|2021-05-18 13:39:00|18522.23|18522.23|18528.55|18528.55|18528.55|18528.55|18522.23|18522.23|0
1621345150000|2021-05-18 13:39:10|18529.45|18529.45|18535.4|18535.4|18535.4|18535.4|18529.45|18529.45|0
1621345160000|2021-05-18 13:39:20|18535.95|18535.95|18535.95|18535.95|18535.95|18535.95|18535.95|18535.95|0
1621345170000|2021-05-18 13:39:30|18536.41|18536.41|18536.41|18536.41|18536.41|18536.41|18536.41|18536.41|0
1621345190000|2021-05-18 13:39:50|18538.02|18538.02|18542.27|18542.27|18542.27|18542.27|18538.02|18538.02|0
1621345200000|2021-05-18 13:40:00|18543.07|18543.07|18543.88|18543.88|18543.88|18543.88|18543.07|18543.07|0
1621345210000|2021-05-18 13:40:10|18544.78|18544.78|18544.78|18544.78|18544.78|18544.78|18543.98|18543.98|0
1621345220000|2021-05-18 13:40:20|18543.98|18543.98|18544.78|18544.78|18544.78|18544.78|18543.98|18543.98|0
1621345230000|2021-05-18 13:40:30|18543.88|18543.88|18542.52|18542.52|18543.88|18543.88|18542.52|18542.52|0
1621345240000|2021-05-18 13:40:40|18543.33|18543.33|18543.33|18543.33|18543.33|18543.33|18543.33|18543.33|0
1621345250000|2021-05-18 13:40:50|18541.92|18541.92|18541.92|18541.92|18541.92|18541.92|18541.92|18541.92|0
1621345260000|2021-05-18 13:41:00|18542.82|18542.82|18543.88|18543.88|18543.88|18543.88|18542.82|18542.82|0
1621345290000|2021-05-18 13:41:30|18544.43|18544.43|18544.43|18544.43|18544.43|18544.43|18544.43|18544.43|0
1621345310000|2021-05-18 13:41:50|18543.97|18543.97|18545.38|18545.38|18546.19|18546.19|18543.97|18543.97|0
1621345320000|2021-05-18 13:42:00|18546.99|18546.99|18546.19|18546.19|18546.99|18546.99|18546.19|18546.19|0
1621345350000|2021-05-18 13:42:30|18547.17|18547.17|18547.17|18547.17|18547.17|18547.17|18547.17|18547.17|0
1621345360000|2021-05-18 13:42:40|18547.63|18547.63|18547.63|18547.63|18547.63|18547.63|18547.63|18547.63|0
1621345370000|2021-05-18 13:42:50|18548.53|18548.53|18551.53|18551.53|18551.53|18551.53|18548.53|18548.53|0
1621345380000|2021-05-18 13:43:00|18552.34|18552.34|18552.34|18552.34|18552.34|18552.34|18552.34|18552.34|0
1621345400000|2021-05-18 13:43:20|18551.85|18551.85|18550.46|18550.46|18551.85|18551.85|18550.46|18550.46|0
1621345410000|2021-05-18 13:43:30|18548.84|18548.84|18547.85|18547.85|18549.36|18549.36|18547.85|18547.85|0
1621345440000|2021-05-18 13:44:00|18546.87|18546.87|18546.87|18546.87|18546.87|18546.87|18546.06|18546.06|0
1621345450000|2021-05-18 13:44:10|18547.67|18547.67|18548.48|18548.48|18548.48|18548.48|18547.67|18547.67|0
1621345460000|2021-05-18 13:44:20|18549.38|18549.38|18549.38|18549.38|18549.38|18549.38|18549.38|18549.38|0
1621345500000|2021-05-18 13:45:00|18549.89|18549.89|18549.28|18549.28|18550.7|18550.7|18549.28|18549.28|0
1621345510000|2021-05-18 13:45:10|18547.87|18547.87|18547.87|18547.87|18547.87|18547.87|18547.87|18547.87|0
1621345530000|2021-05-18 13:45:30|18548.68|18548.68|18548.68|18548.68|18548.68|18548.68|18548.68|18548.68|0
1621345540000|2021-05-18 13:45:40|18547.87|18547.87|18547.87|18547.87|18547.87|18547.87|18547.87|18547.87|0
1621345550000|2021-05-18 13:45:50|18550.29|18550.29|18550.75|18550.75|18550.75|18550.75|18550.29|18550.29|0
1621345560000|2021-05-18 13:46:00|18551.26|18551.26|18551.77|18551.77|18551.77|18551.77|18551.26|18551.26|0
1621345580000|2021-05-18 13:46:20|18550.97|18550.97|18551.62|18551.62|18551.62|18551.62|18549.51|18549.51|0
1621345590000|2021-05-18 13:46:30|18550.2|18550.2|18550.2|18550.2|18550.2|18550.2|18550.2|18550.2|0
1621345600000|2021-05-18 13:46:40|18548.79|18548.79|18547.37|18547.37|18548.79|18548.79|18547.37|18547.37|0
1621345620000|2021-05-18 13:47:00|18544.96|18544.96|18547.37|18547.37|18547.37|18547.37|18544.96|18544.96|0
1621345630000|2021-05-18 13:47:10|18548.18|18548.18|18548.18|18548.18|18548.18|18548.18|18548.18|18548.18|0
1621345640000|2021-05-18 13:47:20|18550.6|18550.6|18558|18558|18558|18558|18550.6|18550.6|0
1621345650000|2021-05-18 13:47:30|18558.51|18558.51|18559.63|18559.63|18559.63|18559.63|18558.51|18558.51|0
1621345670000|2021-05-18 13:47:50|18560.14|18560.14|18558.73|18558.73|18560.14|18560.14|18558.73|18558.73|0
1621345680000|2021-05-18 13:48:00|18557.31|18557.31|18557.76|18557.76|18557.76|18557.76|18557.31|18557.31|0
1621345690000|2021-05-18 13:48:10|18556.34|18556.34|18554.47|18554.47|18556.34|18556.34|18554.47|18554.47|0
1621345700000|2021-05-18 13:48:20|18553.66|18553.66|18553.66|18553.66|18553.66|18553.66|18553.66|18553.66|0
1621345710000|2021-05-18 13:48:30|18551.24|18551.24|18551.95|18551.95|18552.85|18552.85|18551.24|18551.24|0
1621345720000|2021-05-18 13:48:40|18553.37|18553.37|18553.88|18553.88|18553.88|18553.88|18553.37|18553.37|0
1621345740000|2021-05-18 13:49:00|18555.49|18555.49|18555.49|18555.49|18555.49|18555.49|18555.49|18555.49|0
1621345750000|2021-05-18 13:49:10|18556.39|18556.39|18559.71|18559.71|18559.71|18559.71|18556.39|18556.39|0
1621345760000|2021-05-18 13:49:20|18559.22|18559.22|18559.22|18559.22|18559.22|18559.22|18559.22|18559.22|0
1621345770000|2021-05-18 13:49:30|18560.03|18560.03|18560.03|18560.03|18560.03|18560.03|18560.03|18560.03|0
1621345800000|2021-05-18 13:50:00|18561.01|18561.01|18570.04|18570.04|18570.04|18570.04|18561.01|18561.01|0
1621345810000|2021-05-18 13:50:10|18570.26|18570.26|18570.26|18570.26|18570.26|18570.26|18570.26|18570.26|0
1621345830000|2021-05-18 13:50:30|18567.04|18567.04|18565.78|18565.78|18567.04|18567.04|18565.43|18565.43|0
1621345840000|2021-05-18 13:50:40|18567.19|18567.19|18567.19|18567.19|18568.17|18568.17|18567.19|18567.19|0
1621345860000|2021-05-18 13:51:00|18564.78|18564.78|18564.55|18564.55|18564.78|18564.78|18564.55|18564.55|0
1621345870000|2021-05-18 13:51:10|18565.36|18565.36|18564.92|18564.92|18565.36|18565.36|18564.92|18564.92|0
1621345900000|2021-05-18 13:51:40|18564.46|18564.46|18562.24|18562.24|18564.46|18564.46|18562.24|18562.24|0
1621345910000|2021-05-18 13:51:50|18560.82|18560.82|18562.44|18562.44|18562.44|18562.44|18560.82|18560.82|0
1621345920000|2021-05-18 13:52:00|18564.05|18564.05|18564.48|18564.48|18565.46|18565.46|18563.93|18563.93|0
1621345930000|2021-05-18 13:52:10|18563.45|18563.45|18563.45|18563.45|18563.45|18563.45|18563.45|18563.45|0
1621345940000|2021-05-18 13:52:20|18562.94|18562.94|18562.94|18562.94|18562.94|18562.94|18562.94|18562.94|0
1621345950000|2021-05-18 13:52:30|18562.13|18562.13|18549.98|18549.98|18562.13|18562.13|18549.98|18549.98|0
1621345960000|2021-05-18 13:52:40|18548.36|18548.36|18545.74|18545.74|18548.36|18548.36|18545.74|18545.74|0
1621345970000|2021-05-18 13:52:50|18544.33|18544.33|18544.33|18544.33|18544.33|18544.33|18544.33|18544.33|0
1621345980000|2021-05-18 13:53:00|18543.52|18543.52|18544.94|18544.94|18544.94|18544.94|18543.52|18543.52|0
1621345990000|2021-05-18 13:53:10|18544.72|18544.72|18544.72|18544.72|18544.72|18544.72|18544.72|18544.72|0
1621346000000|2021-05-18 13:53:20|18545.21|18545.21|18544.7|18544.7|18545.21|18545.21|18544.7|18544.7|0
1621346020000|2021-05-18 13:53:40|18546.11|18546.11|18546.11|18546.11|18546.11|18546.11|18546.11|18546.11|0
1621346030000|2021-05-18 13:53:50|18545.6|18545.6|18545.6|18545.6|18545.6|18545.6|18545.6|18545.6|0
1621346040000|2021-05-18 13:54:00|18545.09|18545.09|18545.09|18545.09|18545.09|18545.09|18545.09|18545.09|0
1621346050000|2021-05-18 13:54:10|18543.28|18543.28|18538.32|18538.32|18543.28|18543.28|18538.32|18538.32|0
1621346070000|2021-05-18 13:54:30|18538.84|18538.84|18538.23|18538.23|18538.84|18538.84|18538.23|18538.23|0
1621346080000|2021-05-18 13:54:40|18538.72|18538.72|18538.72|18538.72|18538.72|18538.72|18538.72|18538.72|0
1621346100000|2021-05-18 13:55:00|18537.3|18537.3|18537.3|18537.3|18537.3|18537.3|18537.3|18537.3|0
1621346110000|2021-05-18 13:55:10|18538.28|18538.28|18538.58|18538.58|18539.09|18539.09|18538.28|18538.28|0
1621346120000|2021-05-18 13:55:20|18539.09|18539.09|18537.67|18537.67|18539.09|18539.09|18537.67|18537.67|0
1621346130000|2021-05-18 13:55:30|18537.12|18537.12|18537.12|18537.12|18537.12|18537.12|18537.12|18537.12|0
1621346140000|2021-05-18 13:55:40|18536.32|18536.32|18535.81|18535.81|18536.32|18536.32|18535.81|18535.81|0
1621346150000|2021-05-18 13:55:50|18536.32|18536.32|18536.32|18536.32|18536.32|18536.32|18536.32|18536.32|0
1621346160000|2021-05-18 13:56:00|18534.51|18534.51|18534.51|18534.51|18534.51|18534.51|18534.51|18534.51|0
1621346170000|2021-05-18 13:56:10|18533.96|18533.96|18533.06|18533.06|18533.96|18533.96|18533.06|18533.06|0
1621346190000|2021-05-18 13:56:30|18532.51|18532.51|18532.51|18532.51|18532.51|18532.51|18532.51|18532.51|0
1621346200000|2021-05-18 13:56:40|18531.59|18531.59|18531.59|18531.59|18531.59|18531.59|18531.59|18531.59|0
1621346220000|2021-05-18 13:57:00|18536.18|18536.18|18540.4|18540.4|18540.4|18540.4|18536.18|18536.18|0
1621346240000|2021-05-18 13:57:20|18540.95|18540.95|18540.95|18540.95|18540.95|18540.95|18540.95|18540.95|0
1621346260000|2021-05-18 13:57:40|18540.4|18540.4|18540.4|18540.4|18540.4|18540.4|18540.4|18540.4|0
1621346290000|2021-05-18 13:58:10|18539.85|18539.85|18539.3|18539.3|18539.85|18539.85|18539.3|18539.3|0
1621346320000|2021-05-18 13:58:40|18538.5|18538.5|18536.88|18536.88|18539.4|18539.4|18536.88|18536.88|0
1621346340000|2021-05-18 13:59:00|18536.39|18536.39|18536.39|18536.39|18536.39|18536.39|18536.39|18536.39|0
1621346350000|2021-05-18 13:59:10|18535.93|18535.93|18536.39|18536.39|18536.39|18536.39|18535.93|18535.93|0
1621346380000|2021-05-18 13:59:40|18535.33|18535.33|18535.33|18535.33|18535.33|18535.33|18535.33|18535.33|0
1621346390000|2021-05-18 13:59:50|18534.78|18534.78|18535.29|18535.29|18535.29|18535.29|18534.78|18534.78|0
1621346400000|2021-05-18 14:00:00|18534.48|18534.48|18534.48|18534.48|18534.48|18534.48|18534.48|18534.48|0
1621346410000|2021-05-18 14:00:10|18535.9|18535.9|18533.07|18533.07|18535.9|18535.9|18533.07|18533.07|0
1621346420000|2021-05-18 14:00:20|18533.87|18533.87|18533.87|18533.87|18533.87|18533.87|18533.87|18533.87|0
1621346460000|2021-05-18 14:01:00|18533.36|18533.36|18535.27|18535.27|18535.27|18535.27|18533.36|18533.36|0
1621346470000|2021-05-18 14:01:10|18534.61|18534.61|18534.61|18534.61|18534.61|18534.61|18534.61|18534.61|0
1621346480000|2021-05-18 14:01:20|18534.06|18534.06|18534.06|18534.06|18534.06|18534.06|18534.06|18534.06|0
1621346500000|2021-05-18 14:01:40|18534.57|18534.57|18534.57|18534.57|18534.57|18534.57|18534.57|18534.57|0
1621346510000|2021-05-18 14:01:50|18534.06|18534.06|18534.06|18534.06|18534.06|18534.06|18534.06|18534.06|0
1621346520000|2021-05-18 14:02:00|18532.45|18532.45|18525.41|18525.41|18532.45|18532.45|18524|18524|0
1621346530000|2021-05-18 14:02:10|18524.61|18524.61|18523.93|18523.93|18524.61|18524.61|18523.93|18523.93|0
1621346540000|2021-05-18 14:02:20|18525.34|18525.34|18525.34|18525.34|18525.34|18525.34|18525.34|18525.34|0
1621346550000|2021-05-18 14:02:30|18527.47|18527.47|18529.68|18529.68|18529.68|18529.68|18527.47|18527.47|0
1621346580000|2021-05-18 14:03:00|18528.88|18528.88|18530.8|18530.8|18530.8|18530.8|18527.98|18527.98|0
1621346590000|2021-05-18 14:03:10|18530.31|18530.31|18525.4|18525.4|18530.31|18530.31|18525.4|18525.4|0
1621346600000|2021-05-18 14:03:20|18524.5|18524.5|18525.4|18525.4|18525.4|18525.4|18524.5|18524.5|0
1621346610000|2021-05-18 14:03:30|18526.21|18526.21|18526.43|18526.43|18526.43|18526.43|18526.21|18526.21|0
1621346620000|2021-05-18 14:03:40|18525.94|18525.94|18527.36|18527.36|18527.36|18527.36|18525.94|18525.94|0
1621346640000|2021-05-18 14:04:00|18526.55|18526.55|18527.36|18527.36|18527.36|18527.36|18526.55|18526.55|0
1621346650000|2021-05-18 14:04:10|18527.13|18527.13|18527.13|18527.13|18527.13|18527.13|18527.13|18527.13|0
1621346660000|2021-05-18 14:04:20|18526.58|18526.58|18526.89|18526.89|18527.1|18527.1|18526.58|18526.58|0
1621346680000|2021-05-18 14:04:40|18528.31|18528.31|18528.31|18528.31|18528.31|18528.31|18528.31|18528.31|0
1621346700000|2021-05-18 14:05:00|18527.76|18527.76|18527.76|18527.76|18527.76|18527.76|18527.76|18527.76|0
1621346720000|2021-05-18 14:05:20|18527.3|18527.3|18527.3|18527.3|18527.3|18527.3|18527.3|18527.3|0
1621346740000|2021-05-18 14:05:40|18528.2|18528.2|18531.87|18531.87|18531.87|18531.87|18528.2|18528.2|0
1621346750000|2021-05-18 14:05:50|18532.78|18532.78|18532.78|18532.78|18532.78|18532.78|18532.78|18532.78|0
1621346760000|2021-05-18 14:06:00|18532.26|18532.26|18530.85|18530.85|18537.92|18537.92|18530.85|18530.85|0
1621346770000|2021-05-18 14:06:10|18529.43|18529.43|18528.92|18528.92|18529.43|18529.43|18528.92|18528.92|0
1621346810000|2021-05-18 14:06:50|18529.9|18529.9|18535.57|18535.57|18535.57|18535.57|18529.9|18529.9|0
1621346820000|2021-05-18 14:07:00|18536.47|18536.47|18536.47|18536.47|18536.47|18536.47|18536.47|18536.47|0
1621346830000|2021-05-18 14:07:10|18536.91|18536.91|18536.91|18536.91|18536.91|18536.91|18536.91|18536.91|0
1621346850000|2021-05-18 14:07:30|18537.93|18537.93|18541.77|18541.77|18541.77|18541.77|18537.93|18537.93|0
1621346860000|2021-05-18 14:07:40|18544.69|18544.69|18544.69|18544.69|18544.69|18544.69|18544.69|18544.69|0
1621346900000|2021-05-18 14:08:20|18545.24|18545.24|18548.73|18548.73|18549.54|18549.54|18545.24|18545.24|0
1621346910000|2021-05-18 14:08:30|18549.24|18549.24|18547.83|18547.83|18549.24|18549.24|18547.83|18547.83|0
1621346920000|2021-05-18 14:08:40|18548.75|18548.75|18547.74|18547.74|18548.75|18548.75|18547.34|18547.34|0
1621346960000|2021-05-18 14:09:20|18548.72|18548.72|18549.82|18549.82|18549.82|18549.82|18548.72|18548.72|0
1621346980000|2021-05-18 14:09:40|18548.92|18548.92|18548.92|18548.92|18548.92|18548.92|18548.92|18548.92|0
1621347020000|2021-05-18 14:10:20|18547.82|18547.82|18547.31|18547.31|18547.82|18547.82|18547.31|18547.31|0
1621347050000|2021-05-18 14:10:50|18546.5|18546.5|18546.5|18546.5|18546.5|18546.5|18546.5|18546.5|0
1621347060000|2021-05-18 14:11:00|18546.3|18546.3|18543.96|18543.96|18546.3|18546.3|18543.96|18543.96|0
1621347070000|2021-05-18 14:11:10|18544.17|18544.17|18544.17|18544.17|18544.17|18544.17|18544.17|18544.17|0
1621347080000|2021-05-18 14:11:20|18543.07|18543.07|18545.89|18545.89|18545.89|18545.89|18543.07|18543.07|0
1621347100000|2021-05-18 14:11:40|18545.34|18545.34|18545.14|18545.14|18545.34|18545.34|18545.14|18545.14|0
1621347120000|2021-05-18 14:12:00|18544.24|18544.24|18542.85|18542.85|18544.24|18544.24|18542.85|18542.85|0
1621347130000|2021-05-18 14:12:10|18541.84|18541.84|18538.8|18538.8|18541.84|18541.84|18538.8|18538.8|0
1621347140000|2021-05-18 14:12:20|18536.61|18536.61|18536.61|18536.61|18536.61|18536.61|18536.61|18536.61|0
1621347160000|2021-05-18 14:12:40|18535|18535|18535.28|18535.28|18535.28|18535.28|18535|18535|0
1621347170000|2021-05-18 14:12:50|18535.77|18535.77|18535.77|18535.77|18535.77|18535.77|18535.77|18535.77|0
1621347200000|2021-05-18 14:13:20|18535.22|18535.22|18535.22|18535.22|18535.22|18535.22|18535.22|18535.22|0
1621347210000|2021-05-18 14:13:30|18534.76|18534.76|18532.34|18532.34|18534.76|18534.76|18532.34|18532.34|0
1621347240000|2021-05-18 14:14:00|18529.51|18529.51|18529.51|18529.51|18529.51|18529.51|18529.51|18529.51|0
1621347260000|2021-05-18 14:14:20|18528.61|18528.61|18528.61|18528.61|18528.61|18528.61|18528.61|18528.61|0
1621347270000|2021-05-18 14:14:30|18529.16|18529.16|18529.16|18529.16|18529.16|18529.16|18529.16|18529.16|0
1621347280000|2021-05-18 14:14:40|18528.65|18528.65|18528.65|18528.65|18528.65|18528.65|18528.65|18528.65|0
1621347290000|2021-05-18 14:14:50|18525.82|18525.82|18525.36|18525.36|18525.82|18525.82|18525.36|18525.36|0
1621347300000|2021-05-18 14:15:00|18526.83|18526.83|18524.81|18524.81|18526.83|18526.83|18524.81|18524.81|0
1621347310000|2021-05-18 14:15:10|18525.61|18525.61|18525.61|18525.61|18525.61|18525.61|18525.61|18525.61|0
1621347320000|2021-05-18 14:15:20|18526.42|18526.42|18526.88|18526.88|18526.88|18526.88|18526.42|18526.42|0
1621347340000|2021-05-18 14:15:40|18527.69|18527.69|18531.78|18531.78|18531.78|18531.78|18527.69|18527.69|0
1621347360000|2021-05-18 14:16:00|18532.59|18532.59|18532.59|18532.59|18532.59|18532.59|18532.59|18532.59|0
1621347370000|2021-05-18 14:16:10|18531.69|18531.69|18531.69|18531.69|18531.69|18531.69|18531.69|18531.69|0
1621347380000|2021-05-18 14:16:20|18532.59|18532.59|18532.59|18532.59|18532.59|18532.59|18532.59|18532.59|0
1621347390000|2021-05-18 14:16:30|18533.1|18533.1|18533.1|18533.1|18533.1|18533.1|18533.1|18533.1|0
1621347400000|2021-05-18 14:16:40|18534.16|18534.16|18534.97|18534.97|18534.97|18534.97|18534.16|18534.16|0
1621347420000|2021-05-18 14:17:00|18534.89|18534.89|18535.04|18535.04|18536.45|18536.45|18534.89|18534.89|0
1621347450000|2021-05-18 14:17:30|18534.14|18534.14|18532.63|18532.63|18534.14|18534.14|18532.43|18532.43|0
1621347460000|2021-05-18 14:17:40|18531.83|18531.83|18531.83|18531.83|18531.83|18531.83|18531.83|18531.83|0
1621347470000|2021-05-18 14:17:50|18530.41|18530.41|18529|18529|18530.41|18530.41|18529|18529|0
1621347480000|2021-05-18 14:18:00|18528.45|18528.45|18527.03|18527.03|18528.45|18528.45|18527.03|18527.03|0
1621347490000|2021-05-18 14:18:10|18526.48|18526.48|18524.91|18524.91|18526.48|18526.48|18524.91|18524.91|0
1621347500000|2021-05-18 14:18:20|18524.1|18524.1|18521.81|18521.81|18524.1|18524.1|18521.81|18521.81|0
1621347510000|2021-05-18 14:18:30|18521.2|18521.2|18521|18521|18521.2|18521.2|18521|18521|0
1621347540000|2021-05-18 14:19:00|18520.51|18520.51|18520.51|18520.51|18520.51|18520.51|18520.51|18520.51|0
1621347570000|2021-05-18 14:19:30|18519.7|18519.7|18517.48|18517.48|18519.7|18519.7|18517.48|18517.48|0
1621347580000|2021-05-18 14:19:40|18514.65|18514.65|18514.65|18514.65|18514.65|18514.65|18514.65|18514.65|0
1621347590000|2021-05-18 14:19:50|18514.16|18514.16|18514.16|18514.16|18514.16|18514.16|18514.16|18514.16|0
1621347600000|2021-05-18 14:20:00|18514.67|18514.67|18514.67|18514.67|18514.67|18514.67|18514.67|18514.67|0
1621347620000|2021-05-18 14:20:20|18512.69|18512.69|18510.82|18510.82|18512.69|18512.69|18510.82|18510.82|0
1621347630000|2021-05-18 14:20:30|18510.31|18510.31|18503.64|18503.64|18510.31|18510.31|18503.64|18503.64|0
1621347640000|2021-05-18 14:20:40|18502.22|18502.22|18500.75|18500.75|18502.22|18502.22|18500.75|18500.75|0
1621347660000|2021-05-18 14:21:00|18501.21|18501.21|18501.21|18501.21|18501.21|18501.21|18501.21|18501.21|0
1621347670000|2021-05-18 14:21:10|18500.99|18500.99|18500.99|18500.99|18500.99|18500.99|18500.99|18500.99|0
1621347690000|2021-05-18 14:21:30|18502|18502|18508.08|18508.08|18508.08|18508.08|18502|18502|0
1621347700000|2021-05-18 14:21:40|18508.54|18508.54|18514.28|18514.28|18514.28|18514.28|18508.54|18508.54|0
1621347710000|2021-05-18 14:21:50|18515.18|18515.18|18515.18|18515.18|18515.18|18515.18|18515.18|18515.18|0
1621347720000|2021-05-18 14:22:00|18516.6|18516.6|18516.8|18516.8|18516.8|18516.8|18516.6|18516.6|0
1621347730000|2021-05-18 14:22:10|18516.29|18516.29|18516.29|18516.29|18516.29|18516.29|18516.29|18516.29|0
1621347750000|2021-05-18 14:22:30|18515.88|18515.88|18515.88|18515.88|18515.88|18515.88|18515.88|18515.88|0
1621347760000|2021-05-18 14:22:40|18517.09|18517.09|18517.09|18517.09|18517.09|18517.09|18517.09|18517.09|0
1621347770000|2021-05-18 14:22:50|18516.17|18516.17|18517.55|18517.55|18517.55|18517.55|18516.17|18516.17|0
1621347780000|2021-05-18 14:23:00|18516.75|18516.75|18516.75|18516.75|18516.75|18516.75|18516.75|18516.75|0
1621347800000|2021-05-18 14:23:20|18515.83|18515.83|18513.1|18513.1|18515.83|18515.83|18512.61|18512.61|0
1621347810000|2021-05-18 14:23:30|18511.68|18511.68|18511.68|18511.68|18511.68|18511.68|18511.68|18511.68|0
1621347830000|2021-05-18 14:23:50|18512.59|18512.59|18512.13|18512.13|18512.59|18512.59|18512.13|18512.13|0
1621347850000|2021-05-18 14:24:10|18511.32|18511.32|18507.52|18507.52|18511.32|18511.32|18507.52|18507.52|0
1621347860000|2021-05-18 14:24:20|18507.97|18507.97|18507.97|18507.97|18507.97|18507.97|18507.97|18507.97|0
1621347870000|2021-05-18 14:24:30|18508.41|18508.41|18508.41|18508.41|18508.41|18508.41|18508.41|18508.41|0
1621347890000|2021-05-18 14:24:50|18507.74|18507.74|18507.74|18507.74|18507.74|18507.74|18507.74|18507.74|0
1621347900000|2021-05-18 14:25:00|18506.94|18506.94|18504.21|18504.21|18507.34|18507.34|18504.21|18504.21|0
1621347920000|2021-05-18 14:25:20|18502.68|18502.68|18502.59|18502.59|18502.68|18502.68|18499.81|18499.81|0
1621347930000|2021-05-18 14:25:30|18502.13|18502.13|18502.18|18502.18|18502.64|18502.64|18502.13|18502.13|0
1621348000000|2021-05-18 14:26:40|18501.69|18501.69|18499.98|18499.98|18501.69|18501.69|18499.98|18499.98|0
1621348010000|2021-05-18 14:26:50|18499.43|18499.43|18499.43|18499.43|18499.43|18499.43|18499.43|18499.43|0
1621348030000|2021-05-18 14:27:10|18500.24|18500.24|18500.24|18500.24|18500.24|18500.24|18500.24|18500.24|0
1621348040000|2021-05-18 14:27:20|18499.75|18499.75|18499.75|18499.75|18499.75|18499.75|18499.75|18499.75|0
1621348120000|2021-05-18 14:28:40|18498.94|18498.94|18498.94|18498.94|18498.94|18498.94|18498.94|18498.94|0
1621348140000|2021-05-18 14:29:00|18498.45|18498.45|18499.35|18499.35|18499.35|18499.35|18498.45|18498.45|0
1621348150000|2021-05-18 14:29:10|18501.16|18501.16|18501.16|18501.16|18501.16|18501.16|18501.16|18501.16|0
1621348160000|2021-05-18 14:29:20|18504.18|18504.18|18508.46|18508.46|18508.46|18508.46|18504.18|18504.18|0
1621348170000|2021-05-18 14:29:30|18508.97|18508.97|18513.72|18513.72|18513.72|18513.72|18508.97|18508.97|0
1621348180000|2021-05-18 14:29:40|18513.21|18513.21|18513.21|18513.21|18513.21|18513.21|18513.21|18513.21|0
1621348200000|2021-05-18 14:30:00|18512.77|18512.77|18512.77|18512.77|18512.77|18512.77|18512.77|18512.77|0
1621348210000|2021-05-18 14:30:10|18511.36|18511.36|18511.36|18511.36|18511.36|18511.36|18511.36|18511.36|0
1621348220000|2021-05-18 14:30:20|18512.16|18512.16|18512.45|18512.45|18512.45|18512.45|18511.96|18511.96|0
1621348250000|2021-05-18 14:30:50|18511.03|18511.03|18511.03|18511.03|18511.03|18511.03|18511.03|18511.03|0
1621348260000|2021-05-18 14:31:00|18511.52|18511.52|18520.18|18520.18|18520.18|18520.18|18511.52|18511.52|0
1621348270000|2021-05-18 14:31:10|18520.73|18520.73|18521.71|18521.71|18521.71|18521.71|18520.73|18520.73|0
1621348280000|2021-05-18 14:31:20|18522.61|18522.61|18521.68|18521.68|18523.1|18523.1|18521.68|18521.68|0
1621348290000|2021-05-18 14:31:30|18522.17|18522.17|18522.17|18522.17|18522.17|18522.17|18522.17|18522.17|0
1621348310000|2021-05-18 14:31:50|18524.22|18524.22|18525.03|18525.03|18525.03|18525.03|18524.22|18524.22|0
1621348330000|2021-05-18 14:32:10|18524.05|18524.05|18524.05|18524.05|18524.05|18524.05|18524.05|18524.05|0
1621348360000|2021-05-18 14:32:40|18523.54|18523.54|18523.54|18523.54|18523.54|18523.54|18523.54|18523.54|0
1621348370000|2021-05-18 14:32:50|18522.64|18522.64|18521.22|18521.22|18522.64|18522.64|18521.22|18521.22|0
1621348380000|2021-05-18 14:33:00|18521.71|18521.71|18521.71|18521.71|18521.71|18521.71|18521.71|18521.71|0
1621348390000|2021-05-18 14:33:10|18520.9|18520.9|18520.1|18520.1|18520.9|18520.9|18520.1|18520.1|0
1621348410000|2021-05-18 14:33:30|18519.2|18519.2|18519.2|18519.2|18519.2|18519.2|18519.2|18519.2|0
1621348420000|2021-05-18 14:33:40|18518.68|18518.68|18518.68|18518.68|18518.68|18518.68|18518.68|18518.68|0
1621348440000|2021-05-18 14:34:00|18518.13|18518.13|18517.23|18517.23|18518.13|18518.13|18517.23|18517.23|0
1621348450000|2021-05-18 14:34:10|18517.03|18517.03|18514|18514|18517.03|18517.03|18514|18514|0
1621348460000|2021-05-18 14:34:20|18512.9|18512.9|18512|18512|18512.9|18512.9|18510.59|18510.59|0
1621348490000|2021-05-18 14:34:50|18512.55|18512.55|18512.55|18512.55|18512.55|18512.55|18512.55|18512.55|0
1621348500000|2021-05-18 14:35:00|18511.57|18511.57|18511.57|18511.57|18511.57|18511.57|18511.57|18511.57|0
1621348550000|2021-05-18 14:35:50|18511.37|18511.37|18510.56|18510.56|18511.37|18511.37|18510.56|18510.56|0
1621348570000|2021-05-18 14:36:10|18512.37|18512.37|18521.05|18521.05|18521.05|18521.05|18512.37|18512.37|0
1621348620000|2021-05-18 14:37:00|18520.5|18520.5|18521.4|18521.4|18521.91|18521.91|18520.5|18520.5|0
1621348630000|2021-05-18 14:37:10|18519.98|18519.98|18519.98|18519.98|18519.98|18519.98|18519.98|18519.98|0
1621348660000|2021-05-18 14:37:40|18519.49|18519.49|18520.41|18520.41|18520.41|18520.41|18519.49|18519.49|0
1621348670000|2021-05-18 14:37:50|18522.03|18522.03|18522.03|18522.03|18522.03|18522.03|18522.03|18522.03|0
1621348680000|2021-05-18 14:38:00|18520.61|18520.61|18520.61|18520.61|18520.61|18520.61|18520.61|18520.61|0
1621348730000|2021-05-18 14:38:50|18520.1|18520.1|18516.53|18516.53|18520.1|18520.1|18516.07|18516.07|0
1621348750000|2021-05-18 14:39:10|18515.98|18515.98|18515.98|18515.98|18515.98|18515.98|18515.98|18515.98|0
1621348760000|2021-05-18 14:39:20|18515.49|18515.49|18512.27|18512.27|18515.49|18515.49|18512.27|18512.27|0
1621348770000|2021-05-18 14:39:30|18513.07|18513.07|18512.98|18512.98|18513.88|18513.88|18512.98|18512.98|0
1621348780000|2021-05-18 14:39:40|18512.07|18512.07|18511.17|18511.17|18512.07|18512.07|18511.17|18511.17|0
1621348790000|2021-05-18 14:39:50|18510.62|18510.62|18506.27|18506.27|18510.62|18510.62|18505.98|18505.98|0
1621348800000|2021-05-18 14:40:00|18505.83|18505.83|18505.83|18505.83|18505.83|18505.83|18505.83|18505.83|0
1621348820000|2021-05-18 14:40:20|18503.95|18503.95|18503.95|18503.95|18503.95|18503.95|18503.95|18503.95|0
1621348860000|2021-05-18 14:41:00|18504.5|18504.5|18506.72|18506.72|18506.72|18506.72|18504.5|18504.5|0
1621348910000|2021-05-18 14:41:50|18505.31|18505.31|18504.8|18504.8|18505.31|18505.31|18504.8|18504.8|0
1621348920000|2021-05-18 14:42:00|18505.26|18505.26|18505.26|18505.26|18505.26|18505.26|18505.26|18505.26|0
1621348930000|2021-05-18 14:42:10|18504.74|18504.74|18502.23|18502.23|18504.74|18504.74|18502.23|18502.23|0
1621348940000|2021-05-18 14:42:20|18500.62|18500.62|18500.62|18500.62|18500.62|18500.62|18500.62|18500.62|0
1621348950000|2021-05-18 14:42:30|18500.13|18500.13|18502.72|18502.72|18502.72|18502.72|18499.97|18499.97|0
1621348960000|2021-05-18 14:42:40|18503.63|18503.63|18503.63|18503.63|18503.63|18503.63|18503.63|18503.63|0
1621348970000|2021-05-18 14:42:50|18502.72|18502.72|18502.72|18502.72|18502.72|18502.72|18502.72|18502.72|0
1621349000000|2021-05-18 14:43:20|18499.89|18499.89|18498.97|18498.97|18499.89|18499.89|18498.97|18498.97|0
1621349010000|2021-05-18 14:43:30|18498.77|18498.77|18496.37|18496.37|18498.77|18498.77|18496.37|18496.37|0
1621349020000|2021-05-18 14:43:40|18495.27|18495.27|18495.27|18495.27|18495.27|18495.27|18495.27|18495.27|0
1621349030000|2021-05-18 14:43:50|18495.76|18495.76|18494.31|18494.31|18495.76|18495.76|18494.31|18494.31|0
1621349040000|2021-05-18 14:44:00|18493.82|18493.82|18492.52|18492.52|18493.82|18493.82|18492.52|18492.52|0
1621349050000|2021-05-18 14:44:10|18489.69|18489.69|18489.69|18489.69|18489.69|18489.69|18489.69|18489.69|0
1621349070000|2021-05-18 14:44:30|18492.52|18492.52|18493.01|18493.01|18493.93|18493.93|18492.52|18492.52|0
1621349100000|2021-05-18 14:45:00|18492.4|18492.4|18492.4|18492.4|18492.4|18492.4|18492.4|18492.4|0
1621349110000|2021-05-18 14:45:10|18492.18|18492.18|18493.09|18493.09|18493.09|18493.09|18492.18|18492.18|0
1621349120000|2021-05-18 14:45:20|18492.57|18492.57|18496.28|18496.28|18496.28|18496.28|18492.57|18492.57|0
1621349160000|2021-05-18 14:46:00|18497.38|18497.38|18497.38|18497.38|18497.38|18497.38|18497.38|18497.38|0
1621349180000|2021-05-18 14:46:20|18496.83|18496.83|18496.83|18496.83|18496.83|18496.83|18496.83|18496.83|0
1621349220000|2021-05-18 14:47:00|18495.42|18495.42|18495.42|18495.42|18495.42|18495.42|18495.42|18495.42|0
1621349250000|2021-05-18 14:47:30|18496.83|18496.83|18496.83|18496.83|18496.83|18496.83|18496.83|18496.83|0
1621349280000|2021-05-18 14:48:00|18497.38|18497.38|18503.42|18503.42|18503.84|18503.84|18497.38|18497.38|0
1621349290000|2021-05-18 14:48:10|18504.33|18504.33|18504.33|18504.33|18504.33|18504.33|18504.33|18504.33|0
1621349300000|2021-05-18 14:48:20|18504.55|18504.55|18504.55|18504.55|18504.55|18504.55|18504.55|18504.55|0
1621349330000|2021-05-18 14:48:50|18504.75|18504.75|18504.95|18504.95|18504.95|18504.95|18504.75|18504.75|0
1621349350000|2021-05-18 14:49:10|18503.54|18503.54|18504.44|18504.44|18504.44|18504.44|18503.54|18503.54|0
1621349370000|2021-05-18 14:49:30|18506.05|18506.05|18506.05|18506.05|18506.05|18506.05|18506.05|18506.05|0
1621349380000|2021-05-18 14:49:40|18507.08|18507.08|18507.52|18507.52|18507.52|18507.52|18507.08|18507.08|0
1621349390000|2021-05-18 14:49:50|18507.72|18507.72|18507.72|18507.72|18507.72|18507.72|18507.72|18507.72|0
1621349400000|2021-05-18 14:50:00|18509.14|18509.14|18510.09|18510.09|18510.09|18510.09|18509.14|18509.14|0
1621349440000|2021-05-18 14:50:40|18509.6|18509.6|18509.6|18509.6|18509.6|18509.6|18509.6|18509.6|0
1621349460000|2021-05-18 14:51:00|18509.15|18509.15|18509.15|18509.15|18509.15|18509.15|18509.15|18509.15|0
1621349470000|2021-05-18 14:51:10|18510.06|18510.06|18510.96|18510.96|18510.96|18510.96|18510.06|18510.06|0
1621349480000|2021-05-18 14:51:20|18509.15|18509.15|18505.84|18505.84|18509.15|18509.15|18505.84|18505.84|0
1621349490000|2021-05-18 14:51:30|18505.62|18505.62|18505.62|18505.62|18505.62|18505.62|18505.62|18505.62|0
1621349500000|2021-05-18 14:51:40|18505.13|18505.13|18505.13|18505.13|18505.13|18505.13|18505.13|18505.13|0
1621349510000|2021-05-18 14:51:50|18506.6|18506.6|18506.6|18506.6|18506.6|18506.6|18506.6|18506.6|0
1621349520000|2021-05-18 14:52:00|18506.08|18506.08|18505.02|18505.02|18506.63|18506.63|18505.02|18505.02|0
1621349560000|2021-05-18 14:52:40|18504.1|18504.1|18504.1|18504.1|18504.1|18504.1|18504.1|18504.1|0
1621349590000|2021-05-18 14:53:10|18503.55|18503.55|18503.55|18503.55|18503.55|18503.55|18503.55|18503.55|0
1621349620000|2021-05-18 14:53:40|18502.65|18502.65|18502.65|18502.65|18502.65|18502.65|18502.65|18502.65|0
1621349630000|2021-05-18 14:53:50|18503.11|18503.11|18502.3|18502.3|18503.11|18503.11|18502.3|18502.3|0
1621349640000|2021-05-18 14:54:00|18503.11|18503.11|18503.57|18503.57|18503.57|18503.57|18503.11|18503.11|0
1621349650000|2021-05-18 14:54:10|18502.76|18502.76|18502.76|18502.76|18502.76|18502.76|18502.76|18502.76|0
1621349660000|2021-05-18 14:54:20|18502.56|18502.56|18501.58|18501.58|18502.56|18502.56|18501.58|18501.58|0
1621349670000|2021-05-18 14:54:30|18500.17|18500.17|18500.17|18500.17|18500.17|18500.17|18500.17|18500.17|0
1621349680000|2021-05-18 14:54:40|18497.34|18497.34|18499.3|18499.3|18499.3|18499.3|18497.34|18497.34|0
1621349700000|2021-05-18 14:55:00|18499.1|18499.1|18500.11|18500.11|18500.11|18500.11|18499.1|18499.1|0
1621349710000|2021-05-18 14:55:10|18499.62|18499.62|18499.62|18499.62|18499.62|18499.62|18499.62|18499.62|0
1621349720000|2021-05-18 14:55:20|18501.04|18501.04|18501.94|18501.94|18501.94|18501.94|18501.04|18501.04|0
1621349730000|2021-05-18 14:55:30|18502.49|18502.49|18504.39|18504.39|18504.39|18504.39|18502.49|18502.49|0
1621349740000|2021-05-18 14:55:40|18504.94|18504.94|18504.94|18504.94|18504.94|18504.94|18504.94|18504.94|0
1621349750000|2021-05-18 14:55:50|18504.48|18504.48|18504.48|18504.48|18504.48|18504.48|18504.48|18504.48|0
1621349770000|2021-05-18 14:56:10|18504.97|18504.97|18505.78|18505.78|18505.78|18505.78|18504.97|18504.97|0
1621349790000|2021-05-18 14:56:30|18505.56|18505.56|18505.56|18505.56|18505.56|18505.56|18505.56|18505.56|0
1621349800000|2021-05-18 14:56:40|18505.07|18505.07|18505.07|18505.07|18505.07|18505.07|18505.07|18505.07|0
1621349820000|2021-05-18 14:57:00|18505.51|18505.51|18504.96|18504.96|18505.51|18505.51|18504.96|18504.96|0
1621349840000|2021-05-18 14:57:20|18505.47|18505.47|18507.01|18507.01|18507.01|18507.01|18505.47|18505.47|0
1621349850000|2021-05-18 14:57:30|18507.56|18507.56|18507.56|18507.56|18507.56|18507.56|18507.56|18507.56|0
1621349880000|2021-05-18 14:58:00|18507.1|18507.1|18507.1|18507.1|18507.1|18507.1|18507.1|18507.1|0
1621349890000|2021-05-18 14:58:10|18508|18508|18508|18508|18508|18508|18508|18508|0
1621349910000|2021-05-18 14:58:30|18507.2|18507.2|18507.2|18507.2|18507.2|18507.2|18507.2|18507.2|0
1621349960000|2021-05-18 14:59:20|18508|18508|18508.81|18508.81|18508.81|18508.81|18508|18508|0
1621349980000|2021-05-18 14:59:40|18509.3|18509.3|18509.3|18509.3|18509.3|18509.3|18509.3|18509.3|0
1621349990000|2021-05-18 14:59:50|18510.2|18510.2|18510.2|18510.2|18510.2|18510.2|18510.2|18510.2|0
1621350000000|2021-05-18 15:00:00|18509.65|18509.65|18509.65|18509.65|18509.65|18509.65|18509.65|18509.65|0
1621350020000|2021-05-18 15:00:20|18507.85|18507.85|18500.39|18500.39|18507.85|18507.85|18499.47|18499.47|0
1621350030000|2021-05-18 15:00:30|18499.29|18499.29|18492.94|18492.94|18499.29|18499.29|18492.94|18492.94|0
1621350040000|2021-05-18 15:00:40|18489.71|18489.71|18489.71|18489.71|18489.71|18489.71|18489.71|18489.71|0
1621350050000|2021-05-18 15:00:50|18488.1|18488.1|18486.08|18486.08|18488.1|18488.1|18485.27|18485.27|0
1621350060000|2021-05-18 15:01:00|18487.49|18487.49|18481.76|18481.76|18487.49|18487.49|18481.76|18481.76|0
1621350070000|2021-05-18 15:01:10|18481.25|18481.25|18481.25|18481.25|18481.25|18481.25|18481.25|18481.25|0
1621350080000|2021-05-18 15:01:20|18482.05|18482.05|18481.96|18481.96|18482.05|18482.05|18481.15|18481.15|0
1621350090000|2021-05-18 15:01:30|18480.98|18480.98|18482.78|18482.78|18482.78|18482.78|18480.98|18480.98|0
1621350100000|2021-05-18 15:01:40|18484.19|18484.19|18484.19|18484.19|18484.19|18484.19|18484.19|18484.19|0
1621350120000|2021-05-18 15:02:00|18484.71|18484.71|18484.71|18484.71|18484.71|18484.71|18484.71|18484.71|0
1621350130000|2021-05-18 15:02:10|18485.22|18485.22|18485.73|18485.73|18485.73|18485.73|18485.22|18485.22|0
1621350140000|2021-05-18 15:02:20|18485.95|18485.95|18485.95|18485.95|18485.95|18485.95|18485.95|18485.95|0
1621350150000|2021-05-18 15:02:30|18485.03|18485.03|18485.03|18485.03|18485.03|18485.03|18485.03|18485.03|0
1621350170000|2021-05-18 15:02:50|18485.44|18485.44|18487.48|18487.48|18487.99|18487.99|18484.54|18484.54|0
1621350180000|2021-05-18 15:03:00|18488.29|18488.29|18487.8|18487.8|18488.29|18488.29|18487.8|18487.8|0
1621350200000|2021-05-18 15:03:20|18487.31|18487.31|18487.31|18487.31|18487.31|18487.31|18487.31|18487.31|0
1621350210000|2021-05-18 15:03:30|18486.82|18486.82|18486.82|18486.82|18486.82|18486.82|18486.82|18486.82|0
1621350220000|2021-05-18 15:03:40|18487.72|18487.72|18487.72|18487.72|18487.72|18487.72|18487.72|18487.72|0
1621350240000|2021-05-18 15:04:00|18488.53|18488.53|18488.53|18488.53|18488.53|18488.53|18488.53|18488.53|0
1621350260000|2021-05-18 15:04:20|18487.42|18487.42|18487.42|18487.42|18487.42|18487.42|18487.42|18487.42|0
1621350270000|2021-05-18 15:04:30|18488.84|18488.84|18489.76|18489.76|18489.76|18489.76|18488.35|18488.35|0
1621350280000|2021-05-18 15:04:40|18490.25|18490.25|18488.78|18488.78|18490.25|18490.25|18488.78|18488.78|0
1621350290000|2021-05-18 15:04:50|18487.98|18487.98|18487.08|18487.08|18487.98|18487.98|18487.08|18487.08|0
1621350300000|2021-05-18 15:05:00|18486.53|18486.53|18486.59|18486.59|18486.59|18486.59|18486.04|18486.04|0
1621350310000|2021-05-18 15:05:10|18487.08|18487.08|18485.82|18485.82|18487.08|18487.08|18485.82|18485.82|0
1621350320000|2021-05-18 15:05:20|18485.33|18485.33|18484.31|18484.31|18485.33|18485.33|18484.31|18484.31|0
1621350330000|2021-05-18 15:05:30|18483.82|18483.82|18483.82|18483.82|18483.82|18483.82|18483.82|18483.82|0
1621350340000|2021-05-18 15:05:40|18483.31|18483.31|18481.72|18481.72|18483.31|18483.31|18481.72|18481.72|0
1621350350000|2021-05-18 15:05:50|18481.23|18481.23|18482.33|18482.33|18482.33|18482.33|18481.23|18481.23|0
1621350360000|2021-05-18 15:06:00|18482.13|18482.13|18480.91|18480.91|18482.33|18482.33|18480.91|18480.91|0
1621350380000|2021-05-18 15:06:20|18480.11|18480.11|18479.91|18479.91|18480.11|18480.11|18479.91|18479.91|0
1621350390000|2021-05-18 15:06:30|18479|18479|18479|18479|18479|18479|18479|18479|0
1621350400000|2021-05-18 15:06:40|18480.03|18480.03|18481.07|18481.07|18481.56|18481.56|18480.03|18480.03|0
1621350420000|2021-05-18 15:07:00|18480.17|18480.17|18480.17|18480.17|18480.17|18480.17|18480.17|18480.17|0
1621350440000|2021-05-18 15:07:20|18478.56|18478.56|18478.34|18478.34|18478.56|18478.56|18478.34|18478.34|0
1621350450000|2021-05-18 15:07:30|18478.85|18478.85|18478.85|18478.85|18478.85|18478.85|18478.85|18478.85|0
1621350460000|2021-05-18 15:07:40|18480.56|18480.56|18482.88|18482.88|18482.88|18482.88|18480.56|18480.56|0
1621350510000|2021-05-18 15:08:30|18483.37|18483.37|18483.37|18483.37|18483.37|18483.37|18483.37|18483.37|0
1621350520000|2021-05-18 15:08:40|18482.39|18482.39|18480.58|18480.58|18482.39|18482.39|18480.58|18480.58|0
1621350530000|2021-05-18 15:08:50|18479.17|18479.17|18480.07|18480.07|18480.07|18480.07|18479.17|18479.17|0
1621350540000|2021-05-18 15:09:00|18479.85|18479.85|18480.29|18480.29|18480.29|18480.29|18479.39|18479.39|0
1621350550000|2021-05-18 15:09:10|18479.78|18479.78|18479.78|18479.78|18479.78|18479.78|18479.78|18479.78|0
1621350560000|2021-05-18 15:09:20|18480.76|18480.76|18481.25|18481.25|18481.25|18481.25|18480.76|18480.76|0
1621350570000|2021-05-18 15:09:30|18480.79|18480.79|18480.79|18480.79|18480.79|18480.79|18480.79|18480.79|0
1621350580000|2021-05-18 15:09:40|18481.34|18481.34|18481.8|18481.8|18481.8|18481.8|18481.34|18481.34|0
1621350590000|2021-05-18 15:09:50|18480.19|18480.19|18480.19|18480.19|18480.19|18480.19|18480.19|18480.19|0
1621350600000|2021-05-18 15:10:00|18481.11|18481.11|18481.11|18481.11|18481.11|18481.11|18481.11|18481.11|0
1621350620000|2021-05-18 15:10:20|18480.91|18480.91|18480.91|18480.91|18480.91|18480.91|18480.91|18480.91|0
1621350630000|2021-05-18 15:10:30|18480.35|18480.35|18480.35|18480.35|18480.35|18480.35|18480.35|18480.35|0
1621350640000|2021-05-18 15:10:40|18479.86|18479.86|18479.86|18479.86|18479.86|18479.86|18479.86|18479.86|0
1621350650000|2021-05-18 15:10:50|18479.64|18479.64|18479.64|18479.64|18479.64|18479.64|18479.64|18479.64|0
1621350660000|2021-05-18 15:11:00|18479.13|18479.13|18479.13|18479.13|18479.13|18479.13|18479.13|18479.13|0
1621350680000|2021-05-18 15:11:20|18479.57|18479.57|18481.48|18481.48|18481.48|18481.48|18479.57|18479.57|0
1621350700000|2021-05-18 15:11:40|18480.99|18480.99|18480.99|18480.99|18480.99|18480.99|18480.99|18480.99|0
1621350710000|2021-05-18 15:11:50|18481.48|18481.48|18481.48|18481.48|18481.48|18481.48|18481.48|18481.48|0
1621350720000|2021-05-18 15:12:00|18480.99|18480.99|18479.06|18479.06|18480.99|18480.99|18479.06|18479.06|0
1621350730000|2021-05-18 15:12:10|18479.26|18479.26|18482.17|18482.17|18482.17|18482.17|18479.26|18479.26|0
1621350740000|2021-05-18 15:12:20|18483.59|18483.59|18483.59|18483.59|18483.59|18483.59|18483.59|18483.59|0
1621350760000|2021-05-18 15:12:40|18483.1|18483.1|18483.59|18483.59|18483.59|18483.59|18483.1|18483.1|0
1621350770000|2021-05-18 15:12:50|18484.14|18484.14|18484.34|18484.34|18484.34|18484.34|18484.14|18484.14|0
1621350780000|2021-05-18 15:13:00|18483.53|18483.53|18483.53|18483.53|18483.53|18483.53|18483.02|18483.02|0
1621350820000|2021-05-18 15:13:40|18483.99|18483.99|18483.99|18483.99|18483.99|18483.99|18483.99|18483.99|0
1621350840000|2021-05-18 15:14:00|18484.2|18484.2|18485.15|18485.15|18485.15|18485.15|18484.2|18484.2|0
1621350850000|2021-05-18 15:14:10|18484.71|18484.71|18490.96|18490.96|18490.96|18490.96|18484.71|18484.71|0
1621350860000|2021-05-18 15:14:20|18492.37|18492.37|18492.83|18492.83|18492.83|18492.83|18492.37|18492.37|0
1621350870000|2021-05-18 15:14:30|18493.38|18493.38|18493.38|18493.38|18493.38|18493.38|18493.38|18493.38|0
1621350880000|2021-05-18 15:14:40|18495.19|18495.19|18495.19|18495.19|18495.19|18495.19|18495.19|18495.19|0
1621350890000|2021-05-18 15:14:50|18496.57|18496.57|18495.67|18495.67|18496.57|18496.57|18495.67|18495.67|0
1621350900000|2021-05-18 15:15:00|18494.76|18494.76|18495.74|18495.74|18495.74|18495.74|18494.76|18494.76|0
1621350910000|2021-05-18 15:15:10|18495.28|18495.28|18498.8|18498.8|18498.8|18498.8|18495.28|18495.28|0
1621350920000|2021-05-18 15:15:20|18499.26|18499.26|18500.07|18500.07|18500.07|18500.07|18499.26|18499.26|0
1621350950000|2021-05-18 15:15:50|18498.06|18498.06|18497.16|18497.16|18498.06|18498.06|18497.16|18497.16|0
1621350960000|2021-05-18 15:16:00|18497.62|18497.62|18495.91|18495.91|18497.62|18497.62|18495.91|18495.91|0
1621350970000|2021-05-18 15:16:10|18495.11|18495.11|18495.11|18495.11|18495.11|18495.11|18495.11|18495.11|0
1621350990000|2021-05-18 15:16:30|18496.01|18496.01|18496.01|18496.01|18496.01|18496.01|18496.01|18496.01|0
1621351000000|2021-05-18 15:16:40|18496.99|18496.99|18497.8|18497.8|18497.8|18497.8|18496.99|18496.99|0
1621351010000|2021-05-18 15:16:50|18498.29|18498.29|18498.29|18498.29|18498.29|18498.29|18498.29|18498.29|0
1621351020000|2021-05-18 15:17:00|18498.95|18498.95|18498.95|18498.95|18498.95|18498.95|18498.95|18498.95|0
1621351030000|2021-05-18 15:17:10|18497.53|18497.53|18497.53|18497.53|18497.53|18497.53|18497.53|18497.53|0
1621351040000|2021-05-18 15:17:20|18498.08|18498.08|18498.63|18498.63|18498.63|18498.63|18498.08|18498.08|0
1621351060000|2021-05-18 15:17:40|18499.09|18499.09|18499.09|18499.09|18499.09|18499.09|18499.09|18499.09|0
1621351070000|2021-05-18 15:17:50|18498.07|18498.07|18497.82|18497.82|18498.07|18498.07|18497.36|18497.36|0
1621351080000|2021-05-18 15:18:00|18497.6|18497.6|18496.39|18496.39|18497.6|18497.6|18495.69|18495.69|0
1621351090000|2021-05-18 15:18:10|18496.79|18496.79|18497.91|18497.91|18497.91|18497.91|18496.79|18496.79|0
1621351120000|2021-05-18 15:18:40|18498.94|18498.94|18499.5|18499.5|18499.96|18499.96|18498.94|18498.94|0
1621351130000|2021-05-18 15:18:50|18500.53|18500.53|18504.57|18504.57|18504.57|18504.57|18500.53|18500.53|0
1621351140000|2021-05-18 15:19:00|18503.54|18503.54|18503.54|18503.54|18503.54|18503.54|18503.54|18503.54|0
1621351150000|2021-05-18 15:19:10|18504.46|18504.46|18504.46|18504.46|18504.46|18504.46|18504.46|18504.46|0
1621351170000|2021-05-18 15:19:30|18504.95|18504.95|18504.95|18504.95|18504.95|18504.95|18504.95|18504.95|0
1621351180000|2021-05-18 15:19:40|18504.49|18504.49|18499.28|18499.28|18504.94|18504.94|18499.28|18499.28|0
1621351200000|2021-05-18 15:20:00|18499.72|18499.72|18500.31|18500.31|18500.31|18500.31|18499.28|18499.28|0
1621351210000|2021-05-18 15:20:10|18500.77|18500.77|18503.67|18503.67|18503.67|18503.67|18500.77|18500.77|0
1621351220000|2021-05-18 15:20:20|18505.09|18505.09|18504.64|18504.64|18505.09|18505.09|18504.64|18504.64|0
1621351230000|2021-05-18 15:20:30|18505.2|18505.2|18505.2|18505.2|18505.2|18505.2|18505.2|18505.2|0
1621351240000|2021-05-18 15:20:40|18505.69|18505.69|18505.69|18505.69|18505.69|18505.69|18505.69|18505.69|0
1621351250000|2021-05-18 15:20:50|18506.13|18506.13|18507.47|18507.47|18508.13|18508.13|18506.13|18506.13|0
1621351260000|2021-05-18 15:21:00|18507.69|18507.69|18508.33|18508.33|18508.55|18508.55|18507.34|18507.34|0
1621351270000|2021-05-18 15:21:10|18508.99|18508.99|18510.59|18510.59|18511.1|18511.1|18508.99|18508.99|0
1621351280000|2021-05-18 15:21:20|18512|18512|18511.78|18511.78|18512|18512|18511.78|18511.78|0
1621351290000|2021-05-18 15:21:30|18512.22|18512.22|18513.03|18513.03|18513.03|18513.03|18512.22|18512.22|0
1621351300000|2021-05-18 15:21:40|18513.54|18513.54|18513.54|18513.54|18513.54|18513.54|18513.54|18513.54|0
1621351310000|2021-05-18 15:21:50|18513.76|18513.76|18516.59|18516.59|18516.59|18516.59|18513.76|18513.76|0
1621351320000|2021-05-18 15:22:00|18517.1|18517.1|18518.9|18518.9|18518.9|18518.9|18517.1|18517.1|0
1621351330000|2021-05-18 15:22:10|18518|18518|18517.1|18517.1|18518|18518|18517.1|18517.1|0
1621351340000|2021-05-18 15:22:20|18517.65|18517.65|18516.75|18516.75|18517.65|18517.65|18516.75|18516.75|0
1621351350000|2021-05-18 15:22:30|18516.53|18516.53|18515.9|18515.9|18516.53|18516.53|18515.9|18515.9|0
1621351360000|2021-05-18 15:22:40|18515.86|18515.86|18515.06|18515.06|18515.86|18515.86|18515.06|18515.06|0
1621351380000|2021-05-18 15:23:00|18515.28|18515.28|18515.28|18515.28|18515.28|18515.28|18515.28|18515.28|0
1621351400000|2021-05-18 15:23:20|18515.68|18515.68|18515.68|18515.68|18515.9|18515.9|18515.68|18515.68|0
1621351410000|2021-05-18 15:23:30|18515.46|18515.46|18518.02|18518.02|18518.02|18518.02|18515.46|18515.46|0
1621351420000|2021-05-18 15:23:40|18518.92|18518.92|18518.92|18518.92|18518.92|18518.92|18518.92|18518.92|0
1621351440000|2021-05-18 15:24:00|18518.41|18518.41|18519.41|18519.41|18519.41|18519.41|18518.41|18518.41|0
1621351450000|2021-05-18 15:24:10|18520.83|18520.83|18519.41|18519.41|18520.83|18520.83|18519.41|18519.41|0
1621351460000|2021-05-18 15:24:20|18519.93|18519.93|18519.93|18519.93|18519.93|18519.93|18519.46|18519.46|0
1621351470000|2021-05-18 15:24:30|18519.44|18519.44|18521.51|18521.51|18521.51|18521.51|18519.44|18519.44|0
1621351480000|2021-05-18 15:24:40|18520.1|18520.1|18520.1|18520.1|18520.1|18520.1|18520.1|18520.1|0
1621351500000|2021-05-18 15:25:00|18517.68|18517.68|18517.68|18517.68|18517.68|18517.68|18517.68|18517.68|0
1621351510000|2021-05-18 15:25:10|18518.48|18518.48|18517.49|18517.49|18519.03|18519.03|18515.62|18515.62|0
1621351520000|2021-05-18 15:25:20|18518.9|18518.9|18519.27|18519.27|18519.27|18519.27|18517.49|18517.49|0
1621351530000|2021-05-18 15:25:30|18520.17|18520.17|18521.21|18521.21|18521.21|18521.21|18519.71|18519.71|0
1621351540000|2021-05-18 15:25:40|18521.7|18521.7|18521.67|18521.67|18521.7|18521.7|18521.21|18521.21|0
1621351560000|2021-05-18 15:26:00|18521.16|18521.16|18521.16|18521.16|18521.16|18521.16|18521.16|18521.16|0
1621351570000|2021-05-18 15:26:10|18520.65|18520.65|18521.16|18521.16|18521.16|18521.16|18520.65|18520.65|0
1621351580000|2021-05-18 15:26:20|18521.71|18521.71|18522.26|18522.26|18522.26|18522.26|18521.71|18521.71|0
1621351590000|2021-05-18 15:26:30|18521.16|18521.16|18521.16|18521.16|18521.16|18521.16|18521.16|18521.16|0
1621351600000|2021-05-18 15:26:40|18520.94|18520.94|18520.94|18520.94|18520.94|18520.94|18520.94|18520.94|0
1621351610000|2021-05-18 15:26:50|18521.45|18521.45|18517.82|18517.82|18521.45|18521.45|18517.82|18517.82|0
1621351620000|2021-05-18 15:27:00|18517.61|18517.61|18516.2|18516.2|18517.61|18517.61|18516.2|18516.2|0
1621351630000|2021-05-18 15:27:10|18516|18516|18514.18|18514.18|18516|18516|18514.18|18514.18|0
1621351640000|2021-05-18 15:27:20|18514.99|18514.99|18514.99|18514.99|18514.99|18514.99|18514.99|18514.99|0
1621351650000|2021-05-18 15:27:30|18515.79|18515.79|18519.91|18519.91|18520.81|18520.81|18515.79|18515.79|0
1621351660000|2021-05-18 15:27:40|18519.01|18519.01|18520.23|18520.23|18520.42|18520.42|18519.01|18519.01|0
1621351670000|2021-05-18 15:27:50|18520.69|18520.69|18520.69|18520.69|18520.69|18520.69|18520.69|18520.69|0
1621351680000|2021-05-18 15:28:00|18519.28|18519.28|18520.58|18520.58|18520.58|18520.58|18518.76|18518.76|0
1621351690000|2021-05-18 15:28:10|18521.61|18521.61|18522.41|18522.41|18522.41|18522.41|18521.61|18521.61|0
1621351700000|2021-05-18 15:28:20|18523.32|18523.32|18522.83|18522.83|18523.32|18523.32|18522.83|18522.83|0
1621351710000|2021-05-18 15:28:30|18523.05|18523.05|18523.54|18523.54|18523.54|18523.54|18523.05|18523.05|0
1621351720000|2021-05-18 15:28:40|18522.73|18522.73|18523.54|18523.54|18523.54|18523.54|18522.73|18522.73|0
1621351730000|2021-05-18 15:28:50|18523.03|18523.03|18523.44|18523.44|18524.48|18524.48|18523.03|18523.03|0
1621351740000|2021-05-18 15:29:00|18522.93|18522.93|18522.31|18522.31|18522.93|18522.93|18521.99|18521.99|0
1621351750000|2021-05-18 15:29:10|18522.75|18522.75|18523.78|18523.78|18523.78|18523.78|18522.75|18522.75|0
1621351760000|2021-05-18 15:29:20|18524|18524|18523.65|18523.65|18524|18524|18522.99|18522.99|0
1621351770000|2021-05-18 15:29:30|18522.84|18522.84|18519.76|18519.76|18522.84|18522.84|18519.76|18519.76|0
1621351780000|2021-05-18 15:29:40|18518.84|18518.84|18518.84|18518.84|18518.84|18518.84|18518.84|18518.84|0
1621351790000|2021-05-18 15:29:50|18518.35|18518.35|18529.23|18529.23|18531.03|18531.03|18517.45|18517.45|0
1621408500000|2021-05-19 07:15:00|18297.41|18297.41|18290.74|18290.74|18297.41|18297.41|18290.74|18290.74|0
1621408510000|2021-05-19 07:15:10|18289.76|18289.76|18277.83|18277.83|18289.76|18289.76|18277.83|18277.83|0
1621408520000|2021-05-19 07:15:20|18276.72|18276.72|18276.72|18276.72|18276.72|18276.72|18276.72|18276.72|0
1621408530000|2021-05-19 07:15:30|18275.31|18275.31|18274.39|18274.39|18275.31|18275.31|18274.39|18274.39|0
1621408550000|2021-05-19 07:15:50|18271.87|18271.87|18269.82|18269.82|18271.87|18271.87|18269.82|18269.82|0
1621408560000|2021-05-19 07:16:00|18268.36|18268.36|18264.11|18264.11|18268.36|18268.36|18264.11|18264.11|0
1621408570000|2021-05-19 07:16:10|18257.8|18257.8|18260.63|18260.63|18260.63|18260.63|18257.8|18257.8|0
1621408580000|2021-05-19 07:16:20|18263.46|18263.46|18263.46|18263.46|18263.46|18263.46|18263.46|18263.46|0
1621408600000|2021-05-19 07:16:40|18264.26|18264.26|18265.68|18265.68|18265.68|18265.68|18264.26|18264.26|0
1621408610000|2021-05-19 07:16:50|18264.65|18264.65|18271.12|18271.12|18271.12|18271.12|18264.65|18264.65|0
1621408620000|2021-05-19 07:17:00|18270.63|18270.63|18270.14|18270.14|18271.12|18271.12|18270.14|18270.14|0
1621408630000|2021-05-19 07:17:10|18272.85|18272.85|18272.85|18272.85|18272.85|18272.85|18272.85|18272.85|0
1621408640000|2021-05-19 07:17:20|18275.27|18275.27|18282.28|18282.28|18282.28|18282.28|18275.27|18275.27|0
1621408650000|2021-05-19 07:17:30|18278.67|18278.67|18278.67|18278.67|18278.67|18278.67|18278.67|18278.67|0
1621408670000|2021-05-19 07:17:50|18279.77|18279.77|18278.67|18278.67|18279.77|18279.77|18278.67|18278.67|0
1621408680000|2021-05-19 07:18:00|18277.77|18277.77|18279.18|18279.18|18280.6|18280.6|18277.77|18277.77|0
1621408700000|2021-05-19 07:18:20|18279.73|18279.73|18279.73|18279.73|18279.73|18279.73|18279.73|18279.73|0
1621408720000|2021-05-19 07:18:40|18282.3|18282.3|18280.69|18280.69|18282.3|18282.3|18280.69|18280.69|0
1621408730000|2021-05-19 07:18:50|18282.34|18282.34|18282.34|18282.34|18282.34|18282.34|18282.34|18282.34|0
1621408740000|2021-05-19 07:19:00|18283.15|18283.15|18283.15|18283.15|18283.15|18283.15|18283.15|18283.15|0
1621408760000|2021-05-19 07:19:20|18284.76|18284.76|18284.76|18284.76|18284.76|18284.76|18284.76|18284.76|0
1621408770000|2021-05-19 07:19:30|18285.74|18285.74|18285.74|18285.74|18285.74|18285.74|18285.74|18285.74|0
1621408780000|2021-05-19 07:19:40|18284.27|18284.27|18284.27|18284.27|18284.27|18284.27|18284.27|18284.27|0
1621408800000|2021-05-19 07:20:00|18282.86|18282.86|18283.52|18283.52|18283.52|18283.52|18281.21|18281.21|0
1621408810000|2021-05-19 07:20:10|18280.44|18280.44|18278.54|18278.54|18280.44|18280.44|18278.54|18278.54|0
1621408820000|2021-05-19 07:20:20|18276.93|18276.93|18278.89|18278.89|18278.89|18278.89|18276.93|18276.93|0
1621408840000|2021-05-19 07:20:40|18281.72|18281.72|18279.76|18279.76|18281.72|18281.72|18279.76|18279.76|0
1621408850000|2021-05-19 07:20:50|18279.21|18279.21|18279.21|18279.21|18279.21|18279.21|18279.21|18279.21|0
1621408860000|2021-05-19 07:21:00|18280.31|18280.31|18280.31|18280.31|18280.31|18280.31|18278.89|18278.89|0
1621408870000|2021-05-19 07:21:10|18279.21|18279.21|18278.85|18278.85|18279.21|18279.21|18277.04|18277.04|0
1621408880000|2021-05-19 07:21:20|18275.6|18275.6|18270.44|18270.44|18275.6|18275.6|18270.24|18270.24|0
1621408890000|2021-05-19 07:21:30|18269.95|18269.95|18269.95|18269.95|18269.95|18269.95|18269.95|18269.95|0
1621408900000|2021-05-19 07:21:40|18270.76|18270.76|18269.66|18269.66|18270.76|18270.76|18269.66|18269.66|0
1621408920000|2021-05-19 07:22:00|18268.75|18268.75|18260.79|18260.79|18268.75|18268.75|18260.79|18260.79|0
1621408930000|2021-05-19 07:22:10|18261.71|18261.71|18261.71|18261.71|18261.71|18261.71|18261.71|18261.71|0
1621408960000|2021-05-19 07:22:40|18262.81|18262.81|18263.36|18263.36|18263.36|18263.36|18262.81|18262.81|0
1621408970000|2021-05-19 07:22:50|18265.41|18265.41|18262.77|18262.77|18265.41|18265.41|18262.77|18262.77|0
1621408980000|2021-05-19 07:23:00|18259.15|18259.15|18259.15|18259.15|18259.15|18259.15|18259.15|18259.15|0
1621408990000|2021-05-19 07:23:10|18257.54|18257.54|18257.54|18257.54|18257.54|18257.54|18257.54|18257.54|0
1621409000000|2021-05-19 07:23:20|18258.34|18258.34|18256.99|18256.99|18258.34|18258.34|18256.99|18256.99|0
1621409010000|2021-05-19 07:23:30|18254.16|18254.16|18264.23|18264.23|18264.23|18264.23|18253.67|18253.67|0
1621409020000|2021-05-19 07:23:40|18265.88|18265.88|18268.3|18268.3|18268.3|18268.3|18265.88|18265.88|0
1621409030000|2021-05-19 07:23:50|18267.2|18267.2|18266.1|18266.1|18267.2|18267.2|18266.1|18266.1|0
1621409040000|2021-05-19 07:24:00|18262.37|18262.37|18259.05|18259.05|18262.37|18262.37|18259.05|18259.05|0
1621409050000|2021-05-19 07:24:10|18259.95|18259.95|18259.95|18259.95|18259.95|18259.95|18259.95|18259.95|0
1621409060000|2021-05-19 07:24:20|18260.97|18260.97|18262.88|18262.88|18262.88|18262.88|18260.97|18260.97|0
1621409070000|2021-05-19 07:24:30|18263.98|18263.98|18267.1|18267.1|18267.1|18267.1|18263.98|18263.98|0
1621409080000|2021-05-19 07:24:40|18267.65|18267.65|18267.65|18267.65|18267.65|18267.65|18267.65|18267.65|0
1621409090000|2021-05-19 07:24:50|18268.46|18268.46|18268.97|18268.97|18268.97|18268.97|18268.46|18268.46|0
1621409100000|2021-05-19 07:25:00|18273.21|18273.21|18271.34|18271.34|18273.21|18273.21|18271.34|18271.34|0
1621409120000|2021-05-19 07:25:20|18268.51|18268.51|18264.85|18264.85|18268.51|18268.51|18264.85|18264.85|0
1621409130000|2021-05-19 07:25:30|18264.05|18264.05|18264.85|18264.85|18264.85|18264.85|18264.05|18264.05|0
1621409140000|2021-05-19 07:25:40|18265.66|18265.66|18265.66|18265.66|18265.66|18265.66|18265.66|18265.66|0
1621409150000|2021-05-19 07:25:50|18267.07|18267.07|18267.07|18267.07|18267.07|18267.07|18267.07|18267.07|0
1621409160000|2021-05-19 07:26:00|18265.66|18265.66|18265.6|18265.6|18267.98|18267.98|18262.85|18262.85|0
1621409170000|2021-05-19 07:26:10|18267.25|18267.25|18270.28|18270.28|18270.28|18270.28|18267.25|18267.25|0
1621409180000|2021-05-19 07:26:20|18269.47|18269.47|18271.89|18271.89|18272.7|18272.7|18269.47|18269.47|0
1621409190000|2021-05-19 07:26:30|18270.24|18270.24|18270.24|18270.24|18270.24|18270.24|18270.24|18270.24|0
1621409200000|2021-05-19 07:26:40|18269.69|18269.69|18270.79|18270.79|18270.79|18270.79|18269.69|18269.69|0
1621409210000|2021-05-19 07:26:50|18269.38|18269.38|18268.72|18268.72|18269.38|18269.38|18267.25|18267.25|0
1621409220000|2021-05-19 07:27:00|18267.3|18267.3|18259.97|18259.97|18267.3|18267.3|18259.97|18259.97|0
1621409230000|2021-05-19 07:27:10|18259.48|18259.48|18260.89|18260.89|18260.89|18260.89|18259.48|18259.48|0
1621409240000|2021-05-19 07:27:20|18261.35|18261.35|18253.65|18253.65|18262.16|18262.16|18253.65|18253.65|0
1621409250000|2021-05-19 07:27:30|18253.43|18253.43|18254.42|18254.42|18254.42|18254.42|18252.77|18252.77|0
1621409260000|2021-05-19 07:27:40|18254.97|18254.97|18255.85|18255.85|18255.85|18255.85|18254.97|18254.97|0
1621409270000|2021-05-19 07:27:50|18256.07|18256.07|18256.29|18256.29|18256.29|18256.29|18255.63|18255.63|0
1621409280000|2021-05-19 07:28:00|18256.51|18256.51|18262.37|18262.37|18262.37|18262.37|18256.51|18256.51|0
1621409290000|2021-05-19 07:28:10|18262.86|18262.86|18262.86|18262.86|18262.86|18262.86|18262.86|18262.86|0
1621409300000|2021-05-19 07:28:20|18265.88|18265.88|18265.88|18265.88|18265.88|18265.88|18265.88|18265.88|0
1621409330000|2021-05-19 07:28:50|18266.32|18266.32|18266.54|18266.54|18266.54|18266.54|18266.32|18266.32|0
1621409340000|2021-05-19 07:29:00|18268.17|18268.17|18272.45|18272.45|18272.45|18272.45|18268.17|18268.17|0
1621409350000|2021-05-19 07:29:10|18273.43|18273.43|18282.95|18282.95|18282.95|18282.95|18273.43|18273.43|0
1621409360000|2021-05-19 07:29:20|18283.41|18283.41|18282.53|18282.53|18283.41|18283.41|18282.53|18282.53|0
1621409380000|2021-05-19 07:29:40|18287.04|18287.04|18287.04|18287.04|18287.04|18287.04|18287.04|18287.04|0
1621409390000|2021-05-19 07:29:50|18288.05|18288.05|18286.88|18286.88|18288.05|18288.05|18283.61|18283.61|0
1621409400000|2021-05-19 07:30:00|18285.98|18285.98|18273.6|18273.6|18285.98|18285.98|18273.6|18273.6|0
1621409410000|2021-05-19 07:30:10|18272.18|18272.18|18269.47|18269.47|18272.18|18272.18|18269.47|18269.47|0
1621409430000|2021-05-19 07:30:30|18269.69|18269.69|18269.69|18269.69|18269.69|18269.69|18269.69|18269.69|0
1621409440000|2021-05-19 07:30:40|18271.1|18271.1|18271.07|18271.07|18271.62|18271.62|18271.07|18271.07|0
1621409460000|2021-05-19 07:31:00|18270.18|18270.18|18261.97|18261.97|18270.18|18270.18|18261.97|18261.97|0
1621409470000|2021-05-19 07:31:10|18260.56|18260.56|18260.56|18260.56|18260.56|18260.56|18260.56|18260.56|0
1621409490000|2021-05-19 07:31:30|18264.68|18264.68|18261.97|18261.97|18264.68|18264.68|18261.97|18261.97|0
1621409500000|2021-05-19 07:31:40|18260.95|18260.95|18266.41|18266.41|18266.41|18266.41|18260.95|18260.95|0
1621409510000|2021-05-19 07:31:50|18265.8|18265.8|18267.31|18267.31|18267.31|18267.31|18265.8|18265.8|0
1621409520000|2021-05-19 07:32:00|18272.58|18272.58|18274.9|18274.9|18274.9|18274.9|18272.58|18272.58|0
1621409550000|2021-05-19 07:32:30|18278.12|18278.12|18278.12|18278.12|18278.12|18278.12|18278.12|18278.12|0
1621409560000|2021-05-19 07:32:40|18277.9|18277.9|18277.9|18277.9|18277.9|18277.9|18277.9|18277.9|0
1621409570000|2021-05-19 07:32:50|18276.29|18276.29|18276.29|18276.29|18276.29|18276.29|18276.29|18276.29|0
1621409610000|2021-05-19 07:33:30|18275.68|18275.68|18275.68|18275.68|18275.68|18275.68|18275.68|18275.68|0
1621409620000|2021-05-19 07:33:40|18274.87|18274.87|18274.87|18274.87|18274.87|18274.87|18274.87|18274.87|0
1621409640000|2021-05-19 07:34:00|18275.9|18275.9|18278.32|18278.32|18278.32|18278.32|18275.9|18275.9|0
1621409650000|2021-05-19 07:34:10|18278.81|18278.81|18278.81|18278.81|18278.81|18278.81|18278.81|18278.81|0
1621409680000|2021-05-19 07:34:40|18279.3|18279.3|18279.3|18279.3|18279.3|18279.3|18279.3|18279.3|0
1621409700000|2021-05-19 07:35:00|18278.29|18278.29|18270.86|18270.86|18278.29|18278.29|18270.86|18270.86|0
1621409710000|2021-05-19 07:35:10|18270.05|18270.05|18270.05|18270.05|18270.05|18270.05|18270.05|18270.05|0
1621409720000|2021-05-19 07:35:20|18269.54|18269.54|18269.54|18269.54|18269.54|18269.54|18269.54|18269.54|0
1621409730000|2021-05-19 07:35:30|18271.96|18271.96|18271.96|18271.96|18271.96|18271.96|18271.96|18271.96|0
1621409760000|2021-05-19 07:36:00|18273.37|18273.37|18273.37|18273.37|18273.37|18273.37|18273.37|18273.37|0
1621409770000|2021-05-19 07:36:10|18272.39|18272.39|18272.65|18272.65|18273.55|18273.55|18272.1|18272.1|0
1621409790000|2021-05-19 07:36:30|18273.11|18273.11|18274.94|18274.94|18274.94|18274.94|18273.11|18273.11|0
1621409800000|2021-05-19 07:36:40|18279.04|18279.04|18279.04|18279.04|18279.04|18279.04|18279.04|18279.04|0
1621409810000|2021-05-19 07:36:50|18279.92|18279.92|18279.92|18279.92|18279.92|18279.92|18279.92|18279.92|0
1621409820000|2021-05-19 07:37:00|18282.75|18282.75|18292.15|18292.15|18292.15|18292.15|18282.75|18282.75|0
1621409830000|2021-05-19 07:37:10|18293.18|18293.18|18304.11|18304.11|18304.11|18304.11|18293.18|18293.18|0
1621409840000|2021-05-19 07:37:20|18305.73|18305.73|18305.73|18305.73|18305.73|18305.73|18305.73|18305.73|0
1621409850000|2021-05-19 07:37:30|18303.92|18303.92|18303.92|18303.92|18303.92|18303.92|18303.92|18303.92|0
1621409880000|2021-05-19 07:38:00|18304.38|18304.38|18316.17|18316.17|18316.17|18316.17|18304.38|18304.38|0
1621409900000|2021-05-19 07:38:20|18317.98|18317.98|18317.98|18317.98|18317.98|18317.98|18317.98|18317.98|0
1621409910000|2021-05-19 07:38:30|18319.19|18319.19|18320.56|18320.56|18321.95|18321.95|18319.19|18319.19|0
1621409940000|2021-05-19 07:39:00|18322.17|18322.17|18322.17|18322.17|18322.17|18322.17|18322.17|18322.17|0
1621409950000|2021-05-19 07:39:10|18322.98|18322.98|18322.98|18322.98|18322.98|18322.98|18322.98|18322.98|0
1621409970000|2021-05-19 07:39:30|18325.81|18325.81|18325.81|18325.81|18325.81|18325.81|18325.81|18325.81|0
1621410000000|2021-05-19 07:40:00|18325.59|18325.59|18321.6|18321.6|18325.59|18325.59|18321.6|18321.6|0
1621410030000|2021-05-19 07:40:30|18317.99|18317.99|18317.99|18317.99|18317.99|18317.99|18317.99|18317.99|0
1621410040000|2021-05-19 07:40:40|18319.09|18319.09|18320.74|18320.74|18320.74|18320.74|18319.09|18319.09|0
1621410050000|2021-05-19 07:40:50|18321.25|18321.25|18318.83|18318.83|18321.25|18321.25|18318.83|18318.83|0
1621410060000|2021-05-19 07:41:00|18316.01|18316.01|18316.67|18316.67|18316.67|18316.67|18316.01|18316.01|0
1621410070000|2021-05-19 07:41:10|18318.08|18318.08|18318.08|18318.08|18318.08|18318.08|18318.08|18318.08|0
1621410080000|2021-05-19 07:41:20|18318.89|18318.89|18341.03|18341.03|18341.03|18341.03|18318.89|18318.89|0
1621410100000|2021-05-19 07:41:40|18340.57|18340.57|18340.57|18340.57|18340.57|18340.57|18340.57|18340.57|0
1621410110000|2021-05-19 07:41:50|18338.76|18338.76|18338.76|18338.76|18338.76|18338.76|18338.76|18338.76|0
1621410120000|2021-05-19 07:42:00|18341.47|18341.47|18341.98|18341.98|18341.98|18341.98|18339.27|18339.27|0
1621410140000|2021-05-19 07:42:20|18342.96|18342.96|18343.47|18343.47|18343.47|18343.47|18342.96|18342.96|0
1621410150000|2021-05-19 07:42:30|18343.93|18343.93|18343.22|18343.22|18343.93|18343.93|18343.01|18343.01|0
1621410180000|2021-05-19 07:43:00|18342.24|18342.24|18342.24|18342.24|18342.24|18342.24|18342.24|18342.24|0
1621410220000|2021-05-19 07:43:40|18342.79|18342.79|18343.89|18343.89|18343.89|18343.89|18342.79|18342.79|0
1621410230000|2021-05-19 07:43:50|18344.35|18344.35|18344.35|18344.35|18344.35|18344.35|18344.35|18344.35|0
1621410260000|2021-05-19 07:44:20|18348.38|18348.38|18348.93|18348.93|18348.93|18348.93|18348.38|18348.38|0
1621410290000|2021-05-19 07:44:50|18349.83|18349.83|18361.14|18361.14|18361.14|18361.14|18349.83|18349.83|0
1621410300000|2021-05-19 07:45:00|18362.61|18362.61|18364.15|18364.15|18364.15|18364.15|18362.61|18362.61|0
1621410310000|2021-05-19 07:45:10|18361.71|18361.71|18360.3|18360.3|18361.71|18361.71|18360.3|18360.3|0
1621410330000|2021-05-19 07:45:30|18358.68|18358.68|18358.68|18358.68|18358.68|18358.68|18358.68|18358.68|0
1621410370000|2021-05-19 07:46:10|18360.1|18360.1|18362.32|18362.32|18362.32|18362.32|18360.1|18360.1|0
1621410380000|2021-05-19 07:46:20|18363.93|18363.93|18364.74|18364.74|18364.74|18364.74|18363.93|18363.93|0
1621410390000|2021-05-19 07:46:30|18363.13|18363.13|18364.6|18364.6|18364.6|18364.6|18363.13|18363.13|0
1621410400000|2021-05-19 07:46:40|18366.02|18366.02|18365.61|18365.61|18366.22|18366.22|18365.61|18365.61|0
1621410410000|2021-05-19 07:46:50|18362.55|18362.55|18359.81|18359.81|18362.55|18362.55|18359.81|18359.81|0
1621410420000|2021-05-19 07:47:00|18360.36|18360.36|18355.51|18355.51|18360.36|18360.36|18355.51|18355.51|0
1621410440000|2021-05-19 07:47:20|18353.98|18353.98|18353.98|18353.98|18353.98|18353.98|18353.98|18353.98|0
1621410450000|2021-05-19 07:47:30|18353.49|18353.49|18353.49|18353.49|18353.49|18353.49|18353.49|18353.49|0
1621410460000|2021-05-19 07:47:40|18352.68|18352.68|18352.68|18352.68|18352.68|18352.68|18352.68|18352.68|0
1621410480000|2021-05-19 07:48:00|18351.03|18351.03|18351.03|18351.03|18352.13|18352.13|18351.03|18351.03|0
1621410490000|2021-05-19 07:48:10|18352.64|18352.64|18352.64|18352.64|18352.64|18352.64|18352.64|18352.64|0
1621410520000|2021-05-19 07:48:40|18351.03|18351.03|18347.2|18347.2|18351.03|18351.03|18347.2|18347.2|0
1621410530000|2021-05-19 07:48:50|18342.84|18342.84|18342.41|18342.41|18343.39|18343.39|18342.41|18342.41|0
1621410540000|2021-05-19 07:49:00|18341.95|18341.95|18340.54|18340.54|18341.95|18341.95|18340.54|18340.54|0
1621410550000|2021-05-19 07:49:10|18338.73|18338.73|18339.22|18339.22|18339.22|18339.22|18338.73|18338.73|0
1621410560000|2021-05-19 07:49:20|18340.2|18340.2|18340.2|18340.2|18340.2|18340.2|18340.2|18340.2|0
1621410570000|2021-05-19 07:49:30|18339.22|18339.22|18340.05|18340.05|18340.05|18340.05|18339.22|18339.22|0
1621410580000|2021-05-19 07:49:40|18340.56|18340.56|18340.56|18340.56|18340.56|18340.56|18340.56|18340.56|0
1621410620000|2021-05-19 07:50:20|18341.54|18341.54|18341.54|18341.54|18341.54|18341.54|18341.54|18341.54|0
1621410670000|2021-05-19 07:51:10|18336.75|18336.75|18335.7|18335.7|18336.75|18336.75|18335.5|18335.5|0
1621410680000|2021-05-19 07:51:20|18334.09|18334.09|18333.28|18333.28|18334.09|18334.09|18333.28|18333.28|0
1621410690000|2021-05-19 07:51:30|18330.86|18330.86|18329.48|18329.48|18330.86|18330.86|18329.48|18329.48|0
1621410700000|2021-05-19 07:51:40|18325.74|18325.74|18316.63|18316.63|18325.74|18325.74|18316.63|18316.63|0
1621410710000|2021-05-19 07:51:50|18315.71|18315.71|18315.71|18315.71|18315.71|18315.71|18315.71|18315.71|0
1621410730000|2021-05-19 07:52:10|18314.3|18314.3|18314.3|18314.3|18314.3|18314.3|18314.3|18314.3|0
1621410740000|2021-05-19 07:52:20|18311.47|18311.47|18311.47|18311.47|18311.47|18311.47|18311.47|18311.47|0
1621410760000|2021-05-19 07:52:40|18310.98|18310.98|18310.98|18310.98|18310.98|18310.98|18310.98|18310.98|0
1621410820000|2021-05-19 07:53:40|18302.31|18302.31|18286.79|18286.79|18302.31|18302.31|18286.79|18286.79|0
1621410830000|2021-05-19 07:53:50|18285.38|18285.38|18286.48|18286.48|18286.79|18286.79|18283.97|18283.97|0
1621410840000|2021-05-19 07:54:00|18282.08|18282.08|18282.08|18282.08|18282.08|18282.08|18282.08|18282.08|0
1621410850000|2021-05-19 07:54:10|18283.89|18283.89|18288.29|18288.29|18288.29|18288.29|18283.89|18283.89|0
1621410870000|2021-05-19 07:54:30|18286.88|18286.88|18286.88|18286.88|18286.88|18286.88|18286.88|18286.88|0
1621410880000|2021-05-19 07:54:40|18285.07|18285.07|18283.97|18283.97|18285.07|18285.07|18283.97|18283.97|0
1621410890000|2021-05-19 07:54:50|18284.52|18284.52|18285.42|18285.42|18285.42|18285.42|18284.52|18284.52|0
1621410920000|2021-05-19 07:55:20|18284.52|18284.52|18285.42|18285.42|18285.42|18285.42|18284.52|18284.52|0
1621410950000|2021-05-19 07:55:50|18285.88|18285.88|18285.88|18285.88|18285.88|18285.88|18285.88|18285.88|0
1621410960000|2021-05-19 07:56:00|18283.84|18283.84|18284.94|18284.94|18284.94|18284.94|18283.28|18283.28|0
1621411000000|2021-05-19 07:56:40|18283.84|18283.84|18284.94|18284.94|18284.94|18284.94|18283.84|18283.84|0
1621411010000|2021-05-19 07:56:50|18285.74|18285.74|18284.28|18284.28|18285.74|18285.74|18283.38|18283.38|0
1621411030000|2021-05-19 07:57:10|18282.08|18282.08|18282.08|18282.08|18282.08|18282.08|18282.08|18282.08|0
1621411070000|2021-05-19 07:57:50|18282.98|18282.98|18282.98|18282.98|18282.98|18282.98|18282.98|18282.98|0
1621411080000|2021-05-19 07:58:00|18280.98|18280.98|18277.75|18277.75|18280.98|18280.98|18277.75|18277.75|0
1621411090000|2021-05-19 07:58:10|18276.22|18276.22|18276.22|18276.22|18276.22|18276.22|18276.22|18276.22|0
1621411100000|2021-05-19 07:58:20|18277.24|18277.24|18271.64|18271.64|18277.24|18277.24|18270.23|18270.23|0
1621411110000|2021-05-19 07:58:30|18270.23|18270.23|18270.23|18270.23|18270.23|18270.23|18270.23|18270.23|0
1621411120000|2021-05-19 07:58:40|18269.32|18269.32|18267.79|18267.79|18269.32|18269.32|18267.79|18267.79|0
1621411140000|2021-05-19 07:59:00|18266.69|18266.69|18266.69|18266.69|18266.69|18266.69|18266.69|18266.69|0
1621411160000|2021-05-19 07:59:20|18267.79|18267.79|18268.34|18268.34|18268.34|18268.34|18267.24|18267.24|0
1621411170000|2021-05-19 07:59:30|18268.85|18268.85|18270.65|18270.65|18270.65|18270.65|18268.85|18268.85|0
1621411180000|2021-05-19 07:59:40|18272.27|18272.27|18272.27|18272.27|18272.27|18272.27|18272.27|18272.27|0
1621411190000|2021-05-19 07:59:50|18272.76|18272.76|18272.27|18272.27|18272.76|18272.76|18272.27|18272.27|0
1621411200000|2021-05-19 08:00:00|18272.78|18272.78|18269.18|18269.18|18272.78|18272.78|18269.18|18269.18|0
1621411210000|2021-05-19 08:00:10|18272.01|18272.01|18268.4|18268.4|18272.01|18272.01|18268.4|18268.4|0
1621411240000|2021-05-19 08:00:40|18269.81|18269.81|18268.34|18268.34|18269.81|18269.81|18268.34|18268.34|0
1621411260000|2021-05-19 08:01:00|18267.44|18267.44|18268.25|18268.25|18268.25|18268.25|18267.44|18267.44|0
1621411270000|2021-05-19 08:01:10|18269.66|18269.66|18268.05|18268.05|18269.66|18269.66|18268.05|18268.05|0
1621411280000|2021-05-19 08:01:20|18267.5|18267.5|18268.57|18268.57|18269.04|18269.04|18267.5|18267.5|0
1621411310000|2021-05-19 08:01:50|18267.6|18267.6|18266.28|18266.28|18267.6|18267.6|18266.28|18266.28|0
1621411320000|2021-05-19 08:02:00|18263.96|18263.96|18263.41|18263.41|18263.96|18263.96|18263.41|18263.41|0
1621411340000|2021-05-19 08:02:20|18263.19|18263.19|18263.19|18263.19|18263.19|18263.19|18263.19|18263.19|0
1621411350000|2021-05-19 08:02:30|18261.83|18261.83|18261.61|18261.61|18262.64|18262.64|18261.61|18261.61|0
1621411360000|2021-05-19 08:02:40|18261.01|18261.01|18262.66|18262.66|18262.66|18262.66|18260.65|18260.65|0
1621411370000|2021-05-19 08:02:50|18265.49|18265.49|18265.49|18265.49|18265.49|18265.49|18265.49|18265.49|0
1621411380000|2021-05-19 08:03:00|18266.39|18266.39|18268.19|18268.19|18268.19|18268.19|18266.39|18266.39|0
1621411390000|2021-05-19 08:03:10|18267.29|18267.29|18267.29|18267.29|18267.29|18267.29|18267.29|18267.29|0
1621411400000|2021-05-19 08:03:20|18265.88|18265.88|18265.88|18265.88|18265.88|18265.88|18265.88|18265.88|0
1621411410000|2021-05-19 08:03:30|18265.33|18265.33|18268.44|18268.44|18269.1|18269.1|18265.33|18265.33|0
1621411430000|2021-05-19 08:03:50|18269.1|18269.1|18270.51|18270.51|18270.51|18270.51|18269.1|18269.1|0
1621411470000|2021-05-19 08:04:30|18271.61|18271.61|18271.61|18271.61|18271.61|18271.61|18271.61|18271.61|0
1621411480000|2021-05-19 08:04:40|18273.23|18273.23|18273.23|18273.23|18273.23|18273.23|18273.23|18273.23|0
1621411490000|2021-05-19 08:04:50|18276.06|18276.06|18277.47|18277.47|18277.47|18277.47|18276.06|18276.06|0
1621411500000|2021-05-19 08:05:00|18276.98|18276.98|18276.98|18276.98|18276.98|18276.98|18276.98|18276.98|0
1621411510000|2021-05-19 08:05:10|18277.39|18277.39|18277.39|18277.39|18277.39|18277.39|18277.39|18277.39|0
1621411520000|2021-05-19 08:05:20|18279.19|18279.19|18281.56|18281.56|18281.56|18281.56|18279.19|18279.19|0
1621411540000|2021-05-19 08:05:40|18282.66|18282.66|18282.66|18282.66|18282.66|18282.66|18282.66|18282.66|0
1621411550000|2021-05-19 08:05:50|18283.18|18283.18|18285.15|18285.15|18285.15|18285.15|18282.72|18282.72|0
1621411560000|2021-05-19 08:06:00|18287.57|18287.57|18287.57|18287.57|18287.57|18287.57|18287.57|18287.57|0
1621411610000|2021-05-19 08:06:50|18286.77|18286.77|18286.77|18286.77|18286.77|18286.77|18286.77|18286.77|0
1621411620000|2021-05-19 08:07:00|18286.16|18286.16|18286.16|18286.16|18286.16|18286.16|18286.16|18286.16|0
1621411630000|2021-05-19 08:07:10|18284.74|18284.74|18284.74|18284.74|18284.74|18284.74|18284.74|18284.74|0
1621411660000|2021-05-19 08:07:40|18283.94|18283.94|18283.42|18283.42|18283.94|18283.94|18283.42|18283.42|0
1621411680000|2021-05-19 08:08:00|18279.81|18279.81|18283.84|18283.84|18283.84|18283.84|18279.81|18279.81|0
1621411690000|2021-05-19 08:08:10|18282.86|18282.86|18283.35|18283.35|18283.35|18283.35|18282.86|18282.86|0
1621411740000|2021-05-19 08:09:00|18282.43|18282.43|18273.76|18273.76|18282.43|18282.43|18273.76|18273.76|0
1621411750000|2021-05-19 08:09:10|18274.27|18274.27|18275.68|18275.68|18275.68|18275.68|18274.27|18274.27|0
1621411780000|2021-05-19 08:09:40|18275.13|18275.13|18272.8|18272.8|18275.13|18275.13|18272.8|18272.8|0
1621411790000|2021-05-19 08:09:50|18271.99|18271.99|18270.37|18270.37|18271.99|18271.99|18270.37|18270.37|0
1621411820000|2021-05-19 08:10:20|18271.78|18271.78|18271.78|18271.78|18271.78|18271.78|18271.78|18271.78|0
1621411860000|2021-05-19 08:11:00|18270.31|18270.31|18269.82|18269.82|18270.31|18270.31|18269.82|18269.82|0
1621411880000|2021-05-19 08:11:20|18265.8|18265.8|18263.29|18263.29|18265.8|18265.8|18263.29|18263.29|0
1621411910000|2021-05-19 08:11:50|18263.84|18263.84|18263.84|18263.84|18263.84|18263.84|18263.84|18263.84|0
1621411920000|2021-05-19 08:12:00|18264.35|18264.35|18266.32|18266.32|18266.32|18266.32|18264.35|18264.35|0
1621411940000|2021-05-19 08:12:20|18265.51|18265.51|18265.51|18265.51|18265.51|18265.51|18265.51|18265.51|0
1621411960000|2021-05-19 08:12:40|18265.91|18265.91|18267.96|18267.96|18267.96|18267.96|18265.91|18265.91|0
1621411970000|2021-05-19 08:12:50|18267.65|18267.65|18264.65|18264.65|18268.26|18268.26|18264.65|18264.65|0
1621411980000|2021-05-19 08:13:00|18263.85|18263.85|18261.12|18261.12|18263.85|18263.85|18260.82|18260.82|0
1621411990000|2021-05-19 08:13:10|18258.29|18258.29|18258.29|18258.29|18258.29|18258.29|18258.29|18258.29|0
1621412040000|2021-05-19 08:14:00|18256.91|18256.91|18257.25|18257.25|18258.52|18258.52|18256.91|18256.91|0
1621412060000|2021-05-19 08:14:20|18255.84|18255.84|18244.82|18244.82|18255.84|18255.84|18244.82|18244.82|0
1621412070000|2021-05-19 08:14:30|18243.28|18243.28|18241.87|18241.87|18243.28|18243.28|18241.87|18241.87|0
1621412080000|2021-05-19 08:14:40|18240.25|18240.25|18228.59|18228.59|18240.25|18240.25|18228.59|18228.59|0
1621412090000|2021-05-19 08:14:50|18227.79|18227.79|18229.24|18229.24|18229.24|18229.24|18226.68|18226.68|0
1621412100000|2021-05-19 08:15:00|18227.63|18227.63|18226.09|18226.09|18227.63|18227.63|18226.09|18226.09|0
1621412110000|2021-05-19 08:15:10|18224.67|18224.67|18220.59|18220.59|18224.67|18224.67|18220.39|18220.39|0
1621412120000|2021-05-19 08:15:20|18219.61|18219.61|18216.78|18216.78|18219.61|18219.61|18216.78|18216.78|0
1621412130000|2021-05-19 08:15:30|18216.23|18216.23|18215.72|18215.72|18216.52|18216.52|18215.42|18215.42|0
1621412170000|2021-05-19 08:16:10|18215.94|18215.94|18214.47|18214.47|18215.94|18215.94|18214.47|18214.47|0
1621412190000|2021-05-19 08:16:30|18205.99|18205.99|18206.54|18206.54|18206.54|18206.54|18205.99|18205.99|0
1621412200000|2021-05-19 08:16:40|18206.14|18206.14|18206.14|18206.14|18206.14|18206.14|18206.14|18206.14|0
1621412210000|2021-05-19 08:16:50|18204.09|18204.09|18204.09|18204.09|18204.09|18204.09|18204.09|18204.09|0
1621412220000|2021-05-19 08:17:00|18200.41|18200.41|18200.41|18200.41|18200.41|18200.41|18200.41|18200.41|0
1621412240000|2021-05-19 08:17:20|18197.58|18197.58|18195.61|18195.61|18197.58|18197.58|18195.61|18195.61|0
1621412270000|2021-05-19 08:17:50|18196.22|18196.22|18196.83|18196.83|18197.03|18197.03|18195.82|18195.82|0
1621412280000|2021-05-19 08:18:00|18193.61|18193.61|18192.8|18192.8|18193.61|18193.61|18192.8|18192.8|0
1621412290000|2021-05-19 08:18:10|18191.78|18191.78|18192.29|18192.29|18192.29|18192.29|18191.78|18191.78|0
1621412300000|2021-05-19 08:18:20|18191.78|18191.78|18191.78|18191.78|18191.78|18191.78|18191.78|18191.78|0
1621412330000|2021-05-19 08:18:50|18192.58|18192.58|18192.58|18192.58|18192.58|18192.58|18192.58|18192.58|0
1621412340000|2021-05-19 08:19:00|18193.02|18193.02|18193.83|18193.83|18193.83|18193.83|18192.22|18192.22|0
1621412350000|2021-05-19 08:19:10|18194.34|18194.34|18194.8|18194.8|18194.8|18194.8|18194.34|18194.34|0
1621412370000|2021-05-19 08:19:30|18194.25|18194.25|18194.25|18194.25|18194.25|18194.25|18194.25|18194.25|0
1621412380000|2021-05-19 08:19:40|18194.45|18194.45|18194.45|18194.45|18194.45|18194.45|18194.45|18194.45|0
1621412390000|2021-05-19 08:19:50|18193.65|18193.65|18193.65|18193.65|18193.65|18193.65|18193.65|18193.65|0
1621412400000|2021-05-19 08:20:00|18193.43|18193.43|18190.09|18190.09|18193.43|18193.43|18190.09|18190.09|0
1621412410000|2021-05-19 08:20:10|18191.11|18191.11|18191.11|18191.11|18191.11|18191.11|18191.11|18191.11|0
1621412420000|2021-05-19 08:20:20|18190.13|18190.13|18189.64|18189.64|18190.13|18190.13|18189.64|18189.64|0
1621412430000|2021-05-19 08:20:30|18188.03|18188.03|18186.93|18186.93|18188.03|18188.03|18186.93|18186.93|0
1621412440000|2021-05-19 08:20:40|18186.12|18186.12|18188.86|18188.86|18188.86|18188.86|18186.12|18186.12|0
1621412460000|2021-05-19 08:21:00|18189.32|18189.32|18189.78|18189.78|18189.78|18189.78|18189.32|18189.32|0
1621412480000|2021-05-19 08:21:20|18190.9|18190.9|18192.71|18192.71|18192.71|18192.71|18190.9|18190.9|0
1621412500000|2021-05-19 08:21:40|18191.9|18191.9|18191.9|18191.9|18191.9|18191.9|18191.9|18191.9|0
1621412510000|2021-05-19 08:21:50|18191.35|18191.35|18191.35|18191.35|18191.35|18191.35|18190.95|18190.95|0
1621412520000|2021-05-19 08:22:00|18188.33|18188.33|18188.33|18188.33|18188.33|18188.33|18188.33|18188.33|0
1621412590000|2021-05-19 08:23:10|18187.52|18187.52|18185.79|18185.79|18187.52|18187.52|18185.79|18185.79|0
1621412600000|2021-05-19 08:23:20|18184.99|18184.99|18183.96|18183.96|18184.99|18184.99|18182.94|18182.94|0
1621412650000|2021-05-19 08:24:10|18183.45|18183.45|18183.45|18183.45|18183.45|18183.45|18183.45|18183.45|0
1621412660000|2021-05-19 08:24:20|18178.94|18178.94|18178.94|18178.94|18178.94|18178.94|18178.94|18178.94|0
1621412690000|2021-05-19 08:24:50|18178.53|18178.53|18178.94|18178.94|18178.94|18178.94|18178.53|18178.53|0
1621412710000|2021-05-19 08:25:10|18179.84|18179.84|18179.49|18179.49|18179.84|18179.84|18178.94|18178.94|0
1621412720000|2021-05-19 08:25:20|18178.47|18178.47|18178.47|18178.47|18178.47|18178.47|18178.47|18178.47|0
1621412730000|2021-05-19 08:25:30|18177.26|18177.26|18177.26|18177.26|18177.26|18177.26|18177.26|18177.26|0
1621412760000|2021-05-19 08:26:00|18173.45|18173.45|18175.65|18175.65|18175.65|18175.65|18173.45|18173.45|0
1621412790000|2021-05-19 08:26:30|18176.16|18176.16|18176.16|18176.16|18176.16|18176.16|18176.16|18176.16|0
1621412800000|2021-05-19 08:26:40|18176.77|18176.77|18176.36|18176.36|18177.38|18177.38|18176.36|18176.36|0
1621412810000|2021-05-19 08:26:50|18175.44|18175.44|18164.43|18164.43|18175.44|18175.44|18164.43|18164.43|0
1621412820000|2021-05-19 08:27:00|18163.62|18163.62|18160.08|18160.08|18163.62|18163.62|18160.08|18160.08|0
1621412830000|2021-05-19 08:27:10|18159.53|18159.53|18162.94|18162.94|18162.94|18162.94|18159.53|18159.53|0
1621412840000|2021-05-19 08:27:20|18163.21|18163.21|18165.93|18165.93|18165.93|18165.93|18163.21|18163.21|0
1621412850000|2021-05-19 08:27:30|18166.73|18166.73|18176.65|18176.65|18177.11|18177.11|18166.73|18166.73|0
1621412870000|2021-05-19 08:27:50|18178.26|18178.26|18181.48|18181.48|18182.6|18182.6|18178.26|18178.26|0
1621412880000|2021-05-19 08:28:00|18182.03|18182.03|18183.91|18183.91|18183.91|18183.91|18182.03|18182.03|0
1621412890000|2021-05-19 08:28:10|18183.36|18183.36|18183.36|18183.36|18183.36|18183.36|18183.36|18183.36|0
1621412900000|2021-05-19 08:28:20|18182.56|18182.56|18183.48|18183.48|18183.48|18183.48|18182.56|18182.56|0
1621412950000|2021-05-19 08:29:10|18182.93|18182.93|18178.9|18178.9|18182.93|18182.93|18178.9|18178.9|0
1621412960000|2021-05-19 08:29:20|18180.7|18180.7|18180.7|18180.7|18181.6|18181.6|18180.7|18180.7|0
1621412970000|2021-05-19 08:29:30|18182.5|18182.5|18182.06|18182.06|18183.02|18183.02|18182.06|18182.06|0
1621412980000|2021-05-19 08:29:40|18183.48|18183.48|18185.9|18185.9|18185.9|18185.9|18183.48|18183.48|0
1621412990000|2021-05-19 08:29:50|18186.36|18186.36|18187.16|18187.16|18187.16|18187.16|18186.36|18186.36|0
1621413070000|2021-05-19 08:31:10|18188.58|18188.58|18189.62|18189.62|18189.62|18189.62|18188.58|18188.58|0
1621413080000|2021-05-19 08:31:20|18190.11|18190.11|18194.67|18194.67|18194.67|18194.67|18190.11|18190.11|0
1621413100000|2021-05-19 08:31:40|18195.48|18195.48|18195.48|18195.48|18195.48|18195.48|18195.48|18195.48|0
1621413150000|2021-05-19 08:32:30|18198.56|18198.56|18198.56|18198.56|18198.56|18198.56|18198.56|18198.56|0
1621413180000|2021-05-19 08:33:00|18197.14|18197.14|18197.14|18197.14|18197.14|18197.14|18197.14|18197.14|0
1621413190000|2021-05-19 08:33:10|18198.04|18198.04|18198.04|18198.04|18198.04|18198.04|18198.04|18198.04|0
1621413210000|2021-05-19 08:33:30|18198.96|18198.96|18200.35|18200.35|18200.35|18200.35|18198.96|18198.96|0
1621413240000|2021-05-19 08:34:00|18199.83|18199.83|18186.04|18186.04|18199.83|18199.83|18186.04|18186.04|0
1621413260000|2021-05-19 08:34:20|18186.59|18186.59|18186.59|18186.59|18186.59|18186.59|18186.59|18186.59|0
1621413270000|2021-05-19 08:34:30|18183.76|18183.76|18183.76|18183.76|18183.76|18183.76|18183.76|18183.76|0
1621413290000|2021-05-19 08:34:50|18183.54|18183.54|18183.54|18183.54|18183.54|18183.54|18183.54|18183.54|0
1621413300000|2021-05-19 08:35:00|18182.13|18182.13|18172.22|18172.22|18182.13|18182.13|18172.22|18172.22|0
1621413330000|2021-05-19 08:35:30|18169.52|18169.52|18170.01|18170.01|18170.01|18170.01|18169.52|18169.52|0
1621413340000|2021-05-19 08:35:40|18168.39|18168.39|18161.32|18161.32|18168.39|18168.39|18161.32|18161.32|0
1621413350000|2021-05-19 08:35:50|18159.94|18159.94|18149.09|18149.09|18159.94|18159.94|18149.09|18149.09|0
1621413360000|2021-05-19 08:36:00|18149.64|18149.64|18149.64|18149.64|18149.64|18149.64|18149.64|18149.64|0
1621413370000|2021-05-19 08:36:10|18150.19|18150.19|18156.56|18156.56|18156.95|18156.95|18150.19|18150.19|0
1621413380000|2021-05-19 08:36:20|18157.07|18157.07|18157.07|18157.07|18157.07|18157.07|18157.07|18157.07|0
1621413400000|2021-05-19 08:36:40|18158.05|18158.05|18159.03|18159.03|18159.03|18159.03|18158.05|18158.05|0
1621413410000|2021-05-19 08:36:50|18161.86|18161.86|18165.42|18165.42|18165.42|18165.42|18161.86|18161.86|0
1621413420000|2021-05-19 08:37:00|18165.97|18165.97|18170.64|18170.64|18170.64|18170.64|18165.97|18165.97|0
1621413430000|2021-05-19 08:37:10|18170.09|18170.09|18170.09|18170.09|18170.09|18170.09|18170.09|18170.09|0
1621413440000|2021-05-19 08:37:20|18170.55|18170.55|18173.38|18173.38|18173.38|18173.38|18170.55|18170.55|0
1621413450000|2021-05-19 08:37:30|18173.93|18173.93|18175.54|18175.54|18175.54|18175.54|18173.93|18173.93|0
1621413460000|2021-05-19 08:37:40|18173.93|18173.93|18173.93|18173.93|18173.93|18173.93|18173.93|18173.93|0
1621413470000|2021-05-19 08:37:50|18173.44|18173.44|18173.44|18173.44|18173.44|18173.44|18173.44|18173.44|0
1621413480000|2021-05-19 08:38:00|18172.02|18172.02|18172.02|18172.02|18172.02|18172.02|18172.02|18172.02|0
1621413500000|2021-05-19 08:38:20|18170.37|18170.37|18170.37|18170.37|18170.37|18170.37|18170.37|18170.37|0
1621413540000|2021-05-19 08:39:00|18171.4|18171.4|18171.4|18171.4|18171.4|18171.4|18171.4|18171.4|0
1621413590000|2021-05-19 08:39:50|18172.2|18172.2|18176.04|18176.04|18176.04|18176.04|18172.2|18172.2|0
1621413600000|2021-05-19 08:40:00|18175.53|18175.53|18174.72|18174.72|18175.53|18175.53|18174.72|18174.72|0
1621413640000|2021-05-19 08:40:40|18176.52|18176.52|18179.94|18179.94|18179.94|18179.94|18176.52|18176.52|0
1621413650000|2021-05-19 08:40:50|18180.74|18180.74|18180.74|18180.74|18180.74|18180.74|18180.74|18180.74|0
1621413660000|2021-05-19 08:41:00|18181.55|18181.55|18181.55|18181.55|18181.55|18181.55|18181.55|18181.55|0
1621413670000|2021-05-19 08:41:10|18182.06|18182.06|18187.17|18187.17|18187.17|18187.17|18182.06|18182.06|0
1621413680000|2021-05-19 08:41:20|18186.36|18186.36|18187.28|18187.28|18187.28|18187.28|18186.36|18186.36|0
1621413690000|2021-05-19 08:41:30|18185.67|18185.67|18189.36|18189.36|18189.91|18189.91|18185.67|18185.67|0
1621413700000|2021-05-19 08:41:40|18190.46|18190.46|18192.49|18192.49|18192.49|18192.49|18190.46|18190.46|0
1621413710000|2021-05-19 08:41:50|18185.47|18185.47|18182.35|18182.35|18185.47|18185.47|18182.35|18182.35|0
1621413730000|2021-05-19 08:42:10|18183.33|18183.33|18185.43|18185.43|18185.43|18185.43|18183.33|18183.33|0
1621413750000|2021-05-19 08:42:30|18183.17|18183.17|18183.72|18183.72|18183.72|18183.72|18183.17|18183.17|0
1621413790000|2021-05-19 08:43:10|18182.11|18182.11|18181.65|18181.65|18182.11|18182.11|18181.65|18181.65|0
1621413860000|2021-05-19 08:44:20|18184.07|18184.07|18184.07|18184.07|18184.07|18184.07|18184.07|18184.07|0
1621413870000|2021-05-19 08:44:30|18185.28|18185.28|18190.43|18190.43|18190.43|18190.43|18185.28|18185.28|0
1621413910000|2021-05-19 08:45:10|18189.33|18189.33|18189.33|18189.33|18189.33|18189.33|18189.33|18189.33|0
1621413930000|2021-05-19 08:45:30|18185.4|18185.4|18184.59|18184.59|18185.4|18185.4|18184.59|18184.59|0
1621413940000|2021-05-19 08:45:40|18184.37|18184.37|18182.35|18182.35|18184.37|18184.37|18182.35|18182.35|0
1621413950000|2021-05-19 08:45:50|18179.52|18179.52|18179.52|18179.52|18179.52|18179.52|18179.52|18179.52|0
1621413960000|2021-05-19 08:46:00|18178.14|18178.14|18177.08|18177.08|18178.14|18178.14|18176.68|18176.68|0
1621413980000|2021-05-19 08:46:20|18176.06|18176.06|18176.06|18176.06|18176.06|18176.06|18176.06|18176.06|0
1621413990000|2021-05-19 08:46:30|18177.08|18177.08|18165.65|18165.65|18177.08|18177.08|18164.55|18164.55|0
1621414000000|2021-05-19 08:46:40|18166.2|18166.2|18166.7|18166.7|18167.11|18167.11|18166.2|18166.2|0
1621414010000|2021-05-19 08:46:50|18166.24|18166.24|18166.24|18166.24|18166.24|18166.24|18166.24|18166.24|0
1621414020000|2021-05-19 08:47:00|18168.04|18168.04|18168.04|18168.04|18168.04|18168.04|18168.04|18168.04|0
1621414030000|2021-05-19 08:47:10|18167.49|18167.49|18166.39|18166.39|18167.49|18167.49|18166.39|18166.39|0
1621414090000|2021-05-19 08:48:10|18166.94|18166.94|18169.16|18169.16|18169.16|18169.16|18166.94|18166.94|0
1621414150000|2021-05-19 08:49:10|18167.36|18167.36|18167.36|18167.36|18167.36|18167.36|18167.36|18167.36|0
1621414170000|2021-05-19 08:49:30|18164.53|18164.53|18164.53|18164.53|18164.53|18164.53|18164.53|18164.53|0
1621414220000|2021-05-19 08:50:20|18164.09|18164.09|18161.67|18161.67|18164.09|18164.09|18161.46|18161.46|0
1621414230000|2021-05-19 08:50:30|18161.15|18161.15|18166.5|18166.5|18166.5|18166.5|18161.15|18161.15|0
1621414240000|2021-05-19 08:50:40|18165.59|18165.59|18166.5|18166.5|18166.5|18166.5|18165.59|18165.59|0
1621414250000|2021-05-19 08:50:50|18167.01|18167.01|18164.3|18164.3|18167.01|18167.01|18164.3|18164.3|0
1621414290000|2021-05-19 08:51:30|18163.5|18163.5|18167.27|18167.27|18167.27|18167.27|18163.5|18163.5|0
1621414300000|2021-05-19 08:51:40|18167.78|18167.78|18167.78|18167.78|18167.78|18167.78|18167.78|18167.78|0
1621414310000|2021-05-19 08:51:50|18166.75|18166.75|18164.79|18164.79|18166.75|18166.75|18164.79|18164.79|0
1621414340000|2021-05-19 08:52:20|18164.18|18164.18|18164.73|18164.73|18164.73|18164.73|18164.18|18164.18|0
1621414350000|2021-05-19 08:52:30|18162.93|18162.93|18162.93|18162.93|18162.93|18162.93|18162.93|18162.93|0
1621414360000|2021-05-19 08:52:40|18159.9|18159.9|18158.14|18158.14|18159.9|18159.9|18158.14|18158.14|0
1621414370000|2021-05-19 08:52:50|18157.34|18157.34|18158.14|18158.14|18158.14|18158.14|18157.34|18157.34|0
1621414460000|2021-05-19 08:54:20|18156.09|18156.09|18156.09|18156.09|18156.09|18156.09|18156.09|18156.09|0
1621414480000|2021-05-19 08:54:40|18155.58|18155.58|18155.58|18155.58|18155.58|18155.58|18155.58|18155.58|0
1621414490000|2021-05-19 08:54:50|18154.56|18154.56|18154.34|18154.34|18154.56|18154.56|18154.34|18154.34|0
1621414500000|2021-05-19 08:55:00|18155.32|18155.32|18155.81|18155.81|18155.81|18155.81|18155.32|18155.32|0
1621414510000|2021-05-19 08:55:10|18156.32|18156.32|18156.32|18156.32|18156.32|18156.32|18156.32|18156.32|0
1621414520000|2021-05-19 08:55:20|18157.93|18157.93|18159.03|18159.03|18159.03|18159.03|18157.93|18157.93|0
1621414530000|2021-05-19 08:55:30|18160.44|18160.44|18160.44|18160.44|18160.44|18160.44|18160.44|18160.44|0
1621414560000|2021-05-19 08:56:00|18161|18161|18162.53|18162.53|18162.53|18162.53|18161|18161|0
1621414570000|2021-05-19 08:56:10|18162.94|18162.94|18164.65|18164.65|18164.65|18164.65|18162.94|18162.94|0
1621414580000|2021-05-19 08:56:20|18165.2|18165.2|18163.39|18163.39|18165.2|18165.2|18162.9|18162.9|0
1621414590000|2021-05-19 08:56:30|18161.73|18161.73|18161.42|18161.42|18162.83|18162.83|18158.59|18158.59|0
1621414600000|2021-05-19 08:56:40|18162.4|18162.4|18162.4|18162.4|18162.4|18162.4|18162.4|18162.4|0
1621414610000|2021-05-19 08:56:50|18162.91|18162.91|18164.23|18164.23|18164.23|18164.23|18162.91|18162.91|0
1621414620000|2021-05-19 08:57:00|18165.13|18165.13|18166.75|18166.75|18166.75|18166.75|18165.13|18165.13|0
1621414630000|2021-05-19 08:57:10|18166.14|18166.14|18166.14|18166.14|18166.14|18166.14|18166.14|18166.14|0
1621414640000|2021-05-19 08:57:20|18166.63|18166.63|18166.63|18166.63|18166.63|18166.63|18166.63|18166.63|0
1621414660000|2021-05-19 08:57:40|18167.18|18167.18|18167.18|18167.18|18167.18|18167.18|18167.18|18167.18|0
1621414670000|2021-05-19 08:57:50|18167.98|18167.98|18171.62|18171.62|18171.62|18171.62|18167.98|18167.98|0
1621414680000|2021-05-19 08:58:00|18171.13|18171.13|18171.13|18171.13|18171.13|18171.13|18171.13|18171.13|0
1621414690000|2021-05-19 08:58:10|18170.58|18170.58|18178.88|18178.88|18178.88|18178.88|18170.58|18170.58|0
1621414700000|2021-05-19 08:58:20|18180.41|18180.41|18182.4|18182.4|18182.4|18182.4|18180.41|18180.41|0
1621414710000|2021-05-19 08:58:30|18181.94|18181.94|18181.94|18181.94|18181.94|18181.94|18181.94|18181.94|0
1621414720000|2021-05-19 08:58:40|18180.47|18180.47|18180.47|18180.47|18180.47|18180.47|18180.47|18180.47|0
1621414730000|2021-05-19 08:58:50|18181.13|18181.13|18181.13|18181.13|18181.13|18181.13|18181.13|18181.13|0
1621414740000|2021-05-19 08:59:00|18180.58|18180.58|18177.2|18177.2|18180.58|18180.58|18177.2|18177.2|0
1621414750000|2021-05-19 08:59:10|18177.71|18177.71|18177.71|18177.71|18177.71|18177.71|18177.71|18177.71|0
1621414760000|2021-05-19 08:59:20|18177.22|18177.22|18177.22|18177.22|18177.22|18177.22|18177.22|18177.22|0
1621414790000|2021-05-19 08:59:50|18178.63|18178.63|18180.64|18180.64|18180.64|18180.64|18178.63|18178.63|0
1621414800000|2021-05-19 09:00:00|18182.02|18182.02|18182.02|18182.02|18182.02|18182.02|18182.02|18182.02|0
1621414810000|2021-05-19 09:00:10|18183|18183|18183.55|18183.55|18183.55|18183.55|18183|18183|0
1621414820000|2021-05-19 09:00:20|18183.77|18183.77|18183.77|18183.77|18183.77|18183.77|18183.77|18183.77|0
1621414850000|2021-05-19 09:00:50|18185.69|18185.69|18185.69|18185.69|18185.69|18185.69|18185.69|18185.69|0
1621414880000|2021-05-19 09:01:20|18189.94|18189.94|18189.94|18189.94|18189.94|18189.94|18189.94|18189.94|0
1621414920000|2021-05-19 09:02:00|18190.74|18190.74|18193.41|18193.41|18193.41|18193.41|18190.74|18190.74|0
1621414930000|2021-05-19 09:02:10|18193.62|18193.62|18193.21|18193.21|18193.62|18193.62|18193.21|18193.21|0
1621414940000|2021-05-19 09:02:20|18192.4|18192.4|18191.55|18191.55|18194.07|18194.07|18191.55|18191.55|0
1621414950000|2021-05-19 09:02:30|18191.15|18191.15|18191.15|18191.15|18191.15|18191.15|18191.15|18191.15|0
1621414980000|2021-05-19 09:03:00|18192.95|18192.95|18190.53|18190.53|18192.95|18192.95|18190.53|18190.53|0
1621414990000|2021-05-19 09:03:10|18191.43|18191.43|18191.84|18191.84|18191.84|18191.84|18191.43|18191.43|0
1621415040000|2021-05-19 09:04:00|18192.39|18192.39|18191.19|18191.19|18192.39|18192.39|18190.39|18190.39|0
1621415050000|2021-05-19 09:04:10|18193.61|18193.61|18194.26|18194.26|18195.52|18195.52|18193.61|18193.61|0
1621415060000|2021-05-19 09:04:20|18195.85|18195.85|18195.85|18195.85|18195.85|18195.85|18195.85|18195.85|0
1621415090000|2021-05-19 09:04:50|18194.75|18194.75|18194.75|18194.75|18194.75|18194.75|18194.75|18194.75|0
1621415110000|2021-05-19 09:05:10|18195.77|18195.77|18195.77|18195.77|18195.77|18195.77|18195.77|18195.77|0
1621415120000|2021-05-19 09:05:20|18196.23|18196.23|18196.23|18196.23|18196.23|18196.23|18196.23|18196.23|0
1621415130000|2021-05-19 09:05:30|18197.29|18197.29|18210.23|18210.23|18214.15|18214.15|18197.29|18197.29|0
1621415140000|2021-05-19 09:05:40|18213.66|18213.66|18213.66|18213.66|18213.66|18213.66|18213.17|18213.17|0
1621415150000|2021-05-19 09:05:50|18215.08|18215.08|18215.08|18215.08|18215.08|18215.08|18215.08|18215.08|0
1621415160000|2021-05-19 09:06:00|18216.88|18216.88|18216.88|18216.88|18216.88|18216.88|18216.88|18216.88|0
1621415170000|2021-05-19 09:06:10|18217.98|18217.98|18218.49|18218.49|18218.49|18218.49|18217.08|18217.08|0
1621415190000|2021-05-19 09:06:30|18217.08|18217.08|18217.08|18217.08|18217.08|18217.08|18217.08|18217.08|0
1621415210000|2021-05-19 09:06:50|18220.3|18220.3|18221.72|18221.72|18221.72|18221.72|18220.3|18220.3|0
1621415220000|2021-05-19 09:07:00|18220.3|18220.3|18220.3|18220.3|18220.3|18220.3|18220.3|18220.3|0
1621415230000|2021-05-19 09:07:10|18219.4|18219.4|18219.4|18219.4|18219.4|18219.4|18219.4|18219.4|0
1621415250000|2021-05-19 09:07:30|18218.89|18218.89|18218.89|18218.89|18218.89|18218.89|18218.89|18218.89|0
1621415270000|2021-05-19 09:07:50|18218.34|18218.34|18217.79|18217.79|18218.34|18218.34|18217.79|18217.79|0
1621415280000|2021-05-19 09:08:00|18218.3|18218.3|18218.81|18218.81|18219.33|18219.33|18218.3|18218.3|0
1621415320000|2021-05-19 09:08:40|18219.36|18219.36|18219.95|18219.95|18219.95|18219.95|18219.36|18219.36|0
1621415330000|2021-05-19 09:08:50|18220.44|18220.44|18220.44|18220.44|18220.44|18220.44|18220.44|18220.44|0
1621415380000|2021-05-19 09:09:40|18218.79|18218.79|18217.55|18217.55|18218.79|18218.79|18217.55|18217.55|0
1621415400000|2021-05-19 09:10:00|18218.35|18218.35|18218.84|18218.84|18218.84|18218.84|18218.35|18218.35|0
1621415410000|2021-05-19 09:10:10|18219.65|18219.65|18221.55|18221.55|18221.55|18221.55|18219.65|18219.65|0
1621415420000|2021-05-19 09:10:20|18222.58|18222.58|18222.58|18222.58|18222.58|18222.58|18222.58|18222.58|0
1621415440000|2021-05-19 09:10:40|18223.38|18223.38|18223.38|18223.38|18223.38|18223.38|18223.38|18223.38|0
1621415460000|2021-05-19 09:11:00|18224.28|18224.28|18224.28|18224.28|18224.28|18224.28|18224.28|18224.28|0
1621415470000|2021-05-19 09:11:10|18224.83|18224.83|18224.83|18224.83|18224.83|18224.83|18224.83|18224.83|0
1621415500000|2021-05-19 09:11:40|18224.03|18224.03|18224.03|18224.03|18224.03|18224.03|18224.03|18224.03|0
1621415510000|2021-05-19 09:11:50|18222.61|18222.61|18222.06|18222.06|18222.61|18222.61|18222.06|18222.06|0
1621415520000|2021-05-19 09:12:00|18219.36|18219.36|18216.53|18216.53|18219.36|18219.36|18216.53|18216.53|0
1621415570000|2021-05-19 09:12:50|18216.07|18216.07|18215.51|18215.51|18216.53|18216.53|18215.51|18215.51|0
1621415580000|2021-05-19 09:13:00|18214.1|18214.1|18213.9|18213.9|18214.1|18214.1|18213.9|18213.9|0
1621415640000|2021-05-19 09:14:00|18213.41|18213.41|18213.87|18213.87|18213.87|18213.87|18213.41|18213.41|0
1621415670000|2021-05-19 09:14:30|18215.28|18215.28|18215.28|18215.28|18215.28|18215.28|18215.28|18215.28|0
1621415680000|2021-05-19 09:14:40|18215.83|18215.83|18216.38|18216.38|18216.38|18216.38|18215.83|18215.83|0
1621415690000|2021-05-19 09:14:50|18215.89|18215.89|18215.89|18215.89|18215.89|18215.89|18215.89|18215.89|0
1621415700000|2021-05-19 09:15:00|18215.49|18215.49|18215.49|18215.49|18215.49|18215.49|18215.49|18215.49|0
1621415710000|2021-05-19 09:15:10|18216.29|18216.29|18218.39|18218.39|18218.39|18218.39|18216.29|18216.29|0
1621415750000|2021-05-19 09:15:50|18216.92|18216.92|18216.92|18216.92|18216.92|18216.92|18216.92|18216.92|0
1621415760000|2021-05-19 09:16:00|18217.47|18217.47|18220.4|18220.4|18220.4|18220.4|18217.47|18217.47|0
1621415820000|2021-05-19 09:17:00|18221.2|18221.2|18222.67|18222.67|18222.67|18222.67|18221.2|18221.2|0
1621415830000|2021-05-19 09:17:10|18225.09|18225.09|18226.19|18226.19|18226.19|18226.19|18225.09|18225.09|0
1621415880000|2021-05-19 09:18:00|18226.8|18226.8|18227.21|18227.21|18227.21|18227.21|18226.8|18226.8|0
1621415920000|2021-05-19 09:18:40|18232.47|18232.47|18232.47|18232.47|18232.47|18232.47|18232.47|18232.47|0
1621415960000|2021-05-19 09:19:20|18234.12|18234.12|18237.97|18237.97|18238.52|18238.52|18234.12|18234.12|0
1621415970000|2021-05-19 09:19:30|18238.46|18238.46|18239.44|18239.44|18239.93|18239.93|18238.46|18238.46|0
1621415980000|2021-05-19 09:19:40|18240.34|18240.34|18241.72|18241.72|18241.72|18241.72|18240.34|18240.34|0
1621415990000|2021-05-19 09:19:50|18242.23|18242.23|18247.37|18247.37|18247.37|18247.37|18242.23|18242.23|0
1621416000000|2021-05-19 09:20:00|18247.17|18247.17|18247.17|18247.17|18248.59|18248.59|18247.17|18247.17|0
1621416010000|2021-05-19 09:20:10|18247.83|18247.83|18247.83|18247.83|18247.83|18247.83|18247.83|18247.83|0
1621416030000|2021-05-19 09:20:30|18248.38|18248.38|18247.28|18247.28|18248.38|18248.38|18247.28|18247.28|0
1621416060000|2021-05-19 09:21:00|18247.77|18247.77|18261.28|18261.28|18261.28|18261.28|18247.77|18247.77|0
1621416080000|2021-05-19 09:21:20|18261.77|18261.77|18263.19|18263.19|18263.19|18263.19|18261.77|18261.77|0
1621416120000|2021-05-19 09:22:00|18263.65|18263.65|18263.65|18263.65|18263.65|18263.65|18263.65|18263.65|0
1621416130000|2021-05-19 09:22:10|18264.11|18264.11|18264.11|18264.11|18264.11|18264.11|18264.11|18264.11|0
1621416180000|2021-05-19 09:23:00|18264.6|18264.6|18264.6|18264.6|18264.6|18264.6|18264.6|18264.6|0
1621416200000|2021-05-19 09:23:20|18266.01|18266.01|18259.66|18259.66|18266.01|18266.01|18259.44|18259.44|0
1621416240000|2021-05-19 09:24:00|18253.7|18253.7|18251.54|18251.54|18253.7|18253.7|18251.54|18251.54|0
1621416250000|2021-05-19 09:24:10|18250.56|18250.56|18250.56|18250.56|18250.56|18250.56|18250.56|18250.56|0
1621416270000|2021-05-19 09:24:30|18251.97|18251.97|18251.97|18251.97|18251.97|18251.97|18251.97|18251.97|0
1621416280000|2021-05-19 09:24:40|18250.36|18250.36|18249.44|18249.44|18250.36|18250.36|18249.44|18249.44|0
1621416320000|2021-05-19 09:25:20|18250.85|18250.85|18250.85|18250.85|18250.85|18250.85|18250.85|18250.85|0
1621416360000|2021-05-19 09:26:00|18250.3|18250.3|18252.9|18252.9|18252.9|18252.9|18250.3|18250.3|0
1621416390000|2021-05-19 09:26:30|18253.96|18253.96|18261.75|18261.75|18261.75|18261.75|18253.96|18253.96|0
1621416420000|2021-05-19 09:27:00|18261.2|18261.2|18261.2|18261.2|18261.2|18261.2|18261.2|18261.2|0
1621416440000|2021-05-19 09:27:20|18260.71|18260.71|18260.71|18260.71|18260.71|18260.71|18260.71|18260.71|0
1621416460000|2021-05-19 09:27:40|18260.49|18260.49|18260.49|18260.49|18260.49|18260.49|18260.49|18260.49|0
1621416490000|2021-05-19 09:28:10|18260|18260|18259.45|18259.45|18260|18260|18259.45|18259.45|0
1621416500000|2021-05-19 09:28:20|18260.87|18260.87|18260.87|18260.87|18260.87|18260.87|18260.87|18260.87|0
1621416520000|2021-05-19 09:28:40|18256.84|18256.84|18256.84|18256.84|18256.84|18256.84|18256.84|18256.84|0
1621416530000|2021-05-19 09:28:50|18254.42|18254.42|18255.22|18255.22|18255.22|18255.22|18254.42|18254.42|0
1621416540000|2021-05-19 09:29:00|18256.84|18256.84|18255.22|18255.22|18256.84|18256.84|18255.22|18255.22|0
1621416550000|2021-05-19 09:29:10|18254.42|18254.42|18254.42|18254.42|18254.42|18254.42|18254.42|18254.42|0
1621416580000|2021-05-19 09:29:40|18255.22|18255.22|18255.22|18255.22|18255.22|18255.22|18255.22|18255.22|0
1621416600000|2021-05-19 09:30:00|18254.73|18254.73|18251.9|18251.9|18254.73|18254.73|18251.9|18251.9|0
1621416610000|2021-05-19 09:30:10|18250.49|18250.49|18250.49|18250.49|18250.49|18250.49|18250.49|18250.49|0
1621416630000|2021-05-19 09:30:30|18249.08|18249.08|18249.08|18249.08|18249.08|18249.08|18249.08|18249.08|0
1621416660000|2021-05-19 09:31:00|18249.54|18249.54|18250|18250|18250|18250|18249.54|18249.54|0
1621416670000|2021-05-19 09:31:10|18247.43|18247.43|18246.92|18246.92|18247.43|18247.43|18246.92|18246.92|0
1621416710000|2021-05-19 09:31:50|18243.51|18243.51|18242.96|18242.96|18243.51|18243.51|18242.96|18242.96|0
1621416720000|2021-05-19 09:32:00|18244.34|18244.34|18244.8|18244.8|18244.8|18244.8|18244.34|18244.34|0
1621416730000|2021-05-19 09:32:10|18245.82|18245.82|18247.24|18247.24|18247.24|18247.24|18245.82|18245.82|0
1621416740000|2021-05-19 09:32:20|18246.75|18246.75|18247.21|18247.21|18247.21|18247.21|18246.75|18246.75|0
1621416750000|2021-05-19 09:32:30|18246.75|18246.75|18246.53|18246.53|18246.75|18246.75|18246.53|18246.53|0
1621416780000|2021-05-19 09:33:00|18247.02|18247.02|18247.02|18247.02|18247.02|18247.02|18247.02|18247.02|0
1621416790000|2021-05-19 09:33:10|18245.4|18245.4|18239.68|18239.68|18245.4|18245.4|18239.68|18239.68|0
1621416800000|2021-05-19 09:33:20|18240.49|18240.49|18240.49|18240.49|18240.49|18240.49|18240.49|18240.49|0
1621416820000|2021-05-19 09:33:40|18239.07|18239.07|18238.17|18238.17|18239.07|18239.07|18238.17|18238.17|0
1621416840000|2021-05-19 09:34:00|18237.36|18237.36|18238.78|18238.78|18238.78|18238.78|18237.36|18237.36|0
1621416920000|2021-05-19 09:35:20|18241.2|18241.2|18241.2|18241.2|18241.2|18241.2|18241.2|18241.2|0
1621416950000|2021-05-19 09:35:50|18238.89|18238.89|18239.35|18239.35|18239.35|18239.35|18238.89|18238.89|0
1621416970000|2021-05-19 09:36:10|18238.45|18238.45|18239.35|18239.35|18239.35|18239.35|18238.45|18238.45|0
1621417020000|2021-05-19 09:37:00|18240.46|18240.46|18240.46|18240.46|18240.46|18240.46|18240.46|18240.46|0
1621417030000|2021-05-19 09:37:10|18239.04|18239.04|18237.63|18237.63|18239.04|18239.04|18237.63|18237.63|0
1621417050000|2021-05-19 09:37:30|18238.43|18238.43|18238.43|18238.43|18238.43|18238.43|18238.43|18238.43|0
1621417070000|2021-05-19 09:37:50|18239.9|18239.9|18239.41|18239.41|18239.9|18239.9|18239.41|18239.41|0
1621417090000|2021-05-19 09:38:10|18238.86|18238.86|18238.86|18238.86|18238.86|18238.86|18238.86|18238.86|0
1621417100000|2021-05-19 09:38:20|18238.31|18238.31|18236.7|18236.7|18238.31|18238.31|18236.7|18236.7|0
1621417120000|2021-05-19 09:38:40|18237.21|18237.21|18234.38|18234.38|18237.21|18237.21|18234.38|18234.38|0
1621417140000|2021-05-19 09:39:00|18235.8|18235.8|18235.8|18235.8|18235.8|18235.8|18235.8|18235.8|0
1621417150000|2021-05-19 09:39:10|18234.99|18234.99|18235.8|18235.8|18235.8|18235.8|18234.99|18234.99|0
1621417170000|2021-05-19 09:39:30|18236.7|18236.7|18236.7|18236.7|18236.7|18236.7|18236.7|18236.7|0
1621417180000|2021-05-19 09:39:40|18235.89|18235.89|18235.89|18235.89|18235.89|18235.89|18235.89|18235.89|0
1621417190000|2021-05-19 09:39:50|18234.99|18234.99|18234.19|18234.19|18234.99|18234.99|18234.19|18234.19|0
1621417210000|2021-05-19 09:40:10|18233.21|18233.21|18233.21|18233.21|18233.21|18233.21|18233.21|18233.21|0
1621417220000|2021-05-19 09:40:20|18234.56|18234.56|18234.56|18234.56|18234.56|18234.56|18234.56|18234.56|0
1621417230000|2021-05-19 09:40:30|18233.76|18233.76|18233.76|18233.76|18233.76|18233.76|18233.76|18233.76|0
1621417240000|2021-05-19 09:40:40|18235.17|18235.17|18235.17|18235.17|18235.17|18235.17|18235.17|18235.17|0
1621417280000|2021-05-19 09:41:20|18234.62|18234.62|18236.16|18236.16|18236.16|18236.16|18234.62|18234.62|0
1621417290000|2021-05-19 09:41:30|18236.96|18236.96|18236.35|18236.35|18236.96|18236.96|18236.35|18236.35|0
1621417300000|2021-05-19 09:41:40|18237.16|18237.16|18237.38|18237.38|18237.38|18237.38|18237.16|18237.16|0
1621417310000|2021-05-19 09:41:50|18237.18|18237.18|18237.18|18237.18|18237.18|18237.18|18237.18|18237.18|0
1621417320000|2021-05-19 09:42:00|18234.35|18234.35|18234.35|18234.35|18234.35|18234.35|18234.35|18234.35|0
1621417360000|2021-05-19 09:42:40|18234.13|18234.13|18232.71|18232.71|18234.13|18234.13|18232.71|18232.71|0
1621417380000|2021-05-19 09:43:00|18231.1|18231.1|18229.62|18229.62|18231.1|18231.1|18229.62|18229.62|0
1621417400000|2021-05-19 09:43:20|18229.42|18229.42|18229.42|18229.42|18229.42|18229.42|18229.42|18229.42|0
1621417430000|2021-05-19 09:43:50|18229.62|18229.62|18230.23|18230.23|18230.23|18230.23|18229.62|18229.62|0
1621417450000|2021-05-19 09:44:10|18228.81|18228.81|18230.23|18230.23|18230.23|18230.23|18228.81|18228.81|0
1621417470000|2021-05-19 09:44:30|18228.81|18228.81|18227.4|18227.4|18228.81|18228.81|18227.4|18227.4|0
1621417480000|2021-05-19 09:44:40|18228.81|18228.81|18228.81|18228.81|18228.81|18228.81|18228.81|18228.81|0
1621417500000|2021-05-19 09:45:00|18231.64|18231.64|18238.38|18238.38|18238.38|18238.38|18230.23|18230.23|0
1621417510000|2021-05-19 09:45:10|18239.28|18239.28|18235.25|18235.25|18239.28|18239.28|18235.25|18235.25|0
1621417530000|2021-05-19 09:45:30|18234.15|18234.15|18232.79|18232.79|18234.15|18234.15|18232.79|18232.79|0
1621417550000|2021-05-19 09:45:50|18232.28|18232.28|18229.45|18229.45|18232.28|18232.28|18229.45|18229.45|0
1621417560000|2021-05-19 09:46:00|18224.35|18224.35|18223.15|18223.15|18224.35|18224.35|18223.15|18223.15|0
1621417570000|2021-05-19 09:46:10|18222.69|18222.69|18221.31|18221.31|18222.69|18222.69|18221.31|18221.31|0
1621417590000|2021-05-19 09:46:30|18220.28|18220.28|18220.28|18220.28|18220.28|18220.28|18220.28|18220.28|0
1621417610000|2021-05-19 09:46:50|18219.26|18219.26|18202.99|18202.99|18219.26|18219.26|18202.99|18202.99|0
1621417620000|2021-05-19 09:47:00|18201.03|18201.03|18201.03|18201.03|18201.03|18201.03|18201.03|18201.03|0
1621417630000|2021-05-19 09:47:10|18201.84|18201.84|18203.45|18203.45|18203.45|18203.45|18201.84|18201.84|0
1621417690000|2021-05-19 09:48:10|18206.28|18206.28|18206.28|18206.28|18206.28|18206.28|18206.28|18206.28|0
1621417700000|2021-05-19 09:48:20|18206.74|18206.74|18206.22|18206.22|18206.74|18206.74|18206.22|18206.22|0
1621417710000|2021-05-19 09:48:30|18208.03|18208.03|18208.03|18208.03|18208.03|18208.03|18208.03|18208.03|0
1621417730000|2021-05-19 09:48:50|18209.01|18209.01|18209.01|18209.01|18209.01|18209.01|18209.01|18209.01|0
1621417740000|2021-05-19 09:49:00|18208.79|18208.79|18208.77|18208.77|18208.79|18208.79|18208.28|18208.28|0
1621417780000|2021-05-19 09:49:40|18210.18|18210.18|18210.18|18210.18|18210.18|18210.18|18210.18|18210.18|0
1621417790000|2021-05-19 09:49:50|18207.35|18207.35|18207.35|18207.35|18207.35|18207.35|18207.35|18207.35|0
1621417800000|2021-05-19 09:50:00|18206.86|18206.86|18206.86|18206.86|18206.86|18206.86|18206.86|18206.86|0
1621417840000|2021-05-19 09:50:40|18206.06|18206.06|18205.14|18205.14|18206.06|18206.06|18205.14|18205.14|0
1621417910000|2021-05-19 09:51:50|18204.62|18204.62|18204.62|18204.62|18204.62|18204.62|18204.62|18204.62|0
1621417920000|2021-05-19 09:52:00|18204.11|18204.11|18202.15|18202.15|18204.11|18204.11|18202.15|18202.15|0
1621417940000|2021-05-19 09:52:20|18201.63|18201.63|18201.12|18201.12|18201.63|18201.63|18201.12|18201.12|0
1621417960000|2021-05-19 09:52:40|18202.48|18202.48|18202.48|18202.48|18202.48|18202.48|18202.48|18202.48|0
1621417990000|2021-05-19 09:53:10|18201.07|18201.07|18201.07|18201.07|18201.07|18201.07|18201.07|18201.07|0
1621418020000|2021-05-19 09:53:40|18200.46|18200.46|18200.46|18200.46|18200.46|18200.46|18200.46|18200.46|0
1621418060000|2021-05-19 09:54:20|18201.36|18201.36|18201.56|18201.56|18201.56|18201.56|18199.95|18199.95|0
1621418070000|2021-05-19 09:54:30|18200.75|18200.75|18200.75|18200.75|18200.75|18200.75|18200.75|18200.75|0
1621418080000|2021-05-19 09:54:40|18200.29|18200.29|18200.84|18200.84|18200.84|18200.84|18200.29|18200.29|0
1621418090000|2021-05-19 09:54:50|18199.04|18199.04|18199.04|18199.04|18199.04|18199.04|18199.04|18199.04|0
1621418100000|2021-05-19 09:55:00|18198.53|18198.53|18198.39|18198.39|18198.53|18198.53|18197.49|18197.49|0
1621418110000|2021-05-19 09:55:10|18198.9|18198.9|18196.07|18196.07|18198.9|18198.9|18196.07|18196.07|0
1621418130000|2021-05-19 09:55:30|18195.61|18195.61|18195.61|18195.61|18195.61|18195.61|18195.61|18195.61|0
1621418230000|2021-05-19 09:57:10|18193.81|18193.81|18187.44|18187.44|18193.81|18193.81|18186.89|18186.89|0
1621418290000|2021-05-19 09:58:10|18186.98|18186.98|18185.95|18185.95|18186.98|18186.98|18185.95|18185.95|0
1621418300000|2021-05-19 09:58:20|18186.46|18186.46|18186.46|18186.46|18186.46|18186.46|18186.46|18186.46|0
1621418350000|2021-05-19 09:59:10|18189.29|18189.29|18191.07|18191.07|18191.07|18191.07|18189.29|18189.29|0
1621418360000|2021-05-19 09:59:20|18191.88|18191.88|18190.26|18190.26|18192.68|18192.68|18190.26|18190.26|0
1621418370000|2021-05-19 09:59:30|18189.36|18189.36|18190.17|18190.17|18190.17|18190.17|18189.36|18189.36|0
1621418400000|2021-05-19 10:00:00|18190.97|18190.97|18190.97|18190.97|18190.97|18190.97|18190.97|18190.97|0
1621418420000|2021-05-19 10:00:20|18191.78|18191.78|18191.78|18191.78|18191.78|18191.78|18191.78|18191.78|0
1621418430000|2021-05-19 10:00:30|18190.88|18190.88|18188.82|18188.82|18190.88|18190.88|18188.27|18188.27|0
1621418450000|2021-05-19 10:00:50|18189.72|18189.72|18191.73|18191.73|18191.73|18191.73|18189.72|18189.72|0
1621418470000|2021-05-19 10:01:10|18190.92|18190.92|18188.7|18188.7|18190.92|18190.92|18188.7|18188.7|0
1621418490000|2021-05-19 10:01:30|18189.51|18189.51|18189.51|18189.51|18189.51|18189.51|18189.51|18189.51|0
1621418520000|2021-05-19 10:02:00|18187.86|18187.86|18188.41|18188.41|18188.41|18188.41|18187.86|18187.86|0
1621418530000|2021-05-19 10:02:10|18187.6|18187.6|18186.79|18186.79|18187.6|18187.6|18186.79|18186.79|0
1621418570000|2021-05-19 10:02:50|18187.34|18187.34|18187.34|18187.34|18187.34|18187.34|18187.34|18187.34|0
1621418580000|2021-05-19 10:03:00|18186.79|18186.79|18177.12|18177.12|18186.79|18186.79|18177.12|18177.12|0
1621418610000|2021-05-19 10:03:30|18174.71|18174.71|18174.71|18174.71|18174.71|18174.71|18174.71|18174.71|0
1621418620000|2021-05-19 10:03:40|18174.91|18174.91|18174.91|18174.91|18174.91|18174.91|18174.91|18174.91|0
1621418640000|2021-05-19 10:04:00|18174.42|18174.42|18174.42|18174.42|18174.42|18174.42|18174.42|18174.42|0
1621418660000|2021-05-19 10:04:20|18171.59|18171.59|18171.59|18171.59|18171.59|18171.59|18171.59|18171.59|0
1621418680000|2021-05-19 10:04:40|18174.42|18174.42|18173.61|18173.61|18174.42|18174.42|18173.61|18173.61|0
1621418720000|2021-05-19 10:05:20|18172.81|18172.81|18172.26|18172.26|18172.81|18172.81|18172.26|18172.26|0
1621418730000|2021-05-19 10:05:30|18171.16|18171.16|18164.27|18164.27|18171.16|18171.16|18164.27|18164.27|0
1621418740000|2021-05-19 10:05:40|18161.76|18161.76|18161.76|18161.76|18161.76|18161.76|18161.76|18161.76|0
1621418750000|2021-05-19 10:05:50|18159.71|18159.71|18161.63|18161.63|18161.63|18161.63|18158.8|18158.8|0
1621418760000|2021-05-19 10:06:00|18159.67|18159.67|18159.67|18159.67|18159.67|18159.67|18159.67|18159.67|0
1621418780000|2021-05-19 10:06:20|18159.27|18159.27|18158.66|18158.66|18159.27|18159.27|18158.46|18158.46|0
1621418790000|2021-05-19 10:06:30|18158.87|18158.87|18158.87|18158.87|18158.87|18158.87|18158.87|18158.87|0
1621418800000|2021-05-19 10:06:40|18157.95|18157.95|18157.95|18157.95|18157.95|18157.95|18157.95|18157.95|0
1621418830000|2021-05-19 10:07:10|18158.46|18158.46|18158.46|18158.46|18158.46|18158.46|18158.05|18158.05|0
1621418850000|2021-05-19 10:07:30|18159.87|18159.87|18159.87|18159.87|18159.87|18159.87|18159.87|18159.87|0
1621418860000|2021-05-19 10:07:40|18160.97|18160.97|18165.9|18165.9|18165.9|18165.9|18160.97|18160.97|0
1621418880000|2021-05-19 10:08:00|18168.02|18168.02|18169.44|18169.44|18169.44|18169.44|18168.02|18168.02|0
1621418910000|2021-05-19 10:08:30|18169.23|18169.23|18169.03|18169.03|18169.23|18169.23|18169.03|18169.03|0
1621418920000|2021-05-19 10:08:40|18168.48|18168.48|18166.36|18166.36|18169.58|18169.58|18166.36|18166.36|0
1621418930000|2021-05-19 10:08:50|18165.95|18165.95|18165.95|18165.95|18165.95|18165.95|18165.95|18165.95|0
1621418960000|2021-05-19 10:09:20|18165.4|18165.4|18165.4|18165.4|18165.4|18165.4|18165.4|18165.4|0
1621418970000|2021-05-19 10:09:30|18165.95|18165.95|18159.81|18159.81|18165.95|18165.95|18159.81|18159.81|0
1621418980000|2021-05-19 10:09:40|18161.46|18161.46|18159.31|18159.31|18161.46|18161.46|18159.31|18159.31|0
1621418990000|2021-05-19 10:09:50|18159.86|18159.86|18160.96|18160.96|18161.51|18161.51|18159.86|18159.86|0
1621419000000|2021-05-19 10:10:00|18161.16|18161.16|18172.58|18172.58|18172.58|18172.58|18161.16|18161.16|0
1621419010000|2021-05-19 10:10:10|18171.17|18171.17|18171.17|18171.17|18171.17|18171.17|18171.17|18171.17|0
1621419020000|2021-05-19 10:10:20|18171.72|18171.72|18171.42|18171.42|18171.72|18171.72|18170.91|18170.91|0
1621419040000|2021-05-19 10:10:40|18172.32|18172.32|18171.81|18171.81|18172.32|18172.32|18171.81|18171.81|0
1621419060000|2021-05-19 10:11:00|18173.42|18173.42|18173.42|18173.42|18173.42|18173.42|18173.42|18173.42|0
1621419070000|2021-05-19 10:11:10|18174.4|18174.4|18174.4|18174.4|18174.4|18174.4|18174.4|18174.4|0
1621419080000|2021-05-19 10:11:20|18175.21|18175.21|18175.41|18175.41|18175.7|18175.7|18174.09|18174.09|0
1621419090000|2021-05-19 10:11:30|18175.9|18175.9|18181.03|18181.03|18181.03|18181.03|18175.9|18175.9|0
1621419100000|2021-05-19 10:11:40|18181.93|18181.93|18179.51|18179.51|18181.93|18181.93|18179.51|18179.51|0
1621419140000|2021-05-19 10:12:20|18180.53|18180.53|18180.53|18180.53|18180.53|18180.53|18180.53|18180.53|0
1621419150000|2021-05-19 10:12:30|18179.63|18179.63|18178.83|18178.83|18179.63|18179.63|18178.83|18178.83|0
1621419190000|2021-05-19 10:13:10|18177.41|18177.41|18177.41|18177.41|18177.41|18177.41|18177.41|18177.41|0
1621419200000|2021-05-19 10:13:20|18178.83|18178.83|18181.65|18181.65|18181.65|18181.65|18178.83|18178.83|0
1621419210000|2021-05-19 10:13:30|18181.1|18181.1|18181.1|18181.1|18181.1|18181.1|18181.1|18181.1|0
1621419220000|2021-05-19 10:13:40|18181.51|18181.51|18181.51|18181.51|18181.51|18181.51|18181.51|18181.51|0
1621419250000|2021-05-19 10:14:10|18182.98|18182.98|18182.98|18182.98|18182.98|18182.98|18182.98|18182.98|0
1621419260000|2021-05-19 10:14:20|18182|18182|18182|18182|18182|18182|18182|18182|0
1621419280000|2021-05-19 10:14:40|18181.45|18181.45|18180.9|18180.9|18181.45|18181.45|18180.9|18180.9|0
1621419300000|2021-05-19 10:15:00|18180.39|18180.39|18171.05|18171.05|18180.39|18180.39|18171.05|18171.05|0
1621419330000|2021-05-19 10:15:30|18170.5|18170.5|18170.5|18170.5|18170.5|18170.5|18170.5|18170.5|0
1621419360000|2021-05-19 10:16:00|18169.58|18169.58|18169.58|18169.58|18169.58|18169.58|18169.58|18169.58|0
1621419390000|2021-05-19 10:16:30|18168.68|18168.68|18168.68|18168.68|18168.68|18168.68|18168.68|18168.68|0
1621419440000|2021-05-19 10:17:20|18169.23|18169.23|18169.23|18169.23|18169.23|18169.23|18169.23|18169.23|0
1621419470000|2021-05-19 10:17:50|18168.68|18168.68|18168.68|18168.68|18168.68|18168.68|18168.68|18168.68|0
1621419490000|2021-05-19 10:18:10|18169.17|18169.17|18169.17|18169.17|18169.17|18169.17|18169.17|18169.17|0
1621419500000|2021-05-19 10:18:20|18168.36|18168.36|18165.76|18165.76|18168.36|18168.36|18165.76|18165.76|0
1621419520000|2021-05-19 10:18:40|18164.86|18164.86|18164.86|18164.86|18164.86|18164.86|18164.86|18164.86|0
1621419530000|2021-05-19 10:18:50|18165.66|18165.66|18165.66|18165.66|18165.66|18165.66|18165.66|18165.66|0
1621419560000|2021-05-19 10:19:20|18164.25|18164.25|18164.25|18164.25|18164.25|18164.25|18164.25|18164.25|0
1621419570000|2021-05-19 10:19:30|18163.27|18163.27|18163.27|18163.27|18163.27|18163.27|18163.27|18163.27|0
1621419620000|2021-05-19 10:20:20|18163.82|18163.82|18163.82|18163.82|18163.82|18163.82|18163.82|18163.82|0
1621419660000|2021-05-19 10:21:00|18162.72|18162.72|18162.21|18162.21|18162.72|18162.72|18162.21|18162.21|0
1621419670000|2021-05-19 10:21:10|18162.7|18162.7|18162.7|18162.7|18162.7|18162.7|18162.7|18162.7|0
1621419780000|2021-05-19 10:23:00|18163.5|18163.5|18164.02|18164.02|18164.02|18164.02|18163.5|18163.5|0
1621419800000|2021-05-19 10:23:20|18164.48|18164.48|18163.96|18163.96|18164.48|18164.48|18163.96|18163.96|0
1621419830000|2021-05-19 10:23:50|18164.51|18164.51|18178.06|18178.06|18178.06|18178.06|18164.51|18164.51|0
1621419860000|2021-05-19 10:24:20|18178.28|18178.28|18178.28|18178.28|18178.28|18178.28|18178.28|18178.28|0
1621419890000|2021-05-19 10:24:50|18176.06|18176.06|18177.31|18177.31|18177.31|18177.31|18176.06|18176.06|0
1621419900000|2021-05-19 10:25:00|18176.85|18176.85|18176.85|18176.85|18176.85|18176.85|18176.85|18176.85|0
1621419930000|2021-05-19 10:25:30|18176.34|18176.34|18176.34|18176.34|18176.34|18176.34|18176.34|18176.34|0
1621419940000|2021-05-19 10:25:40|18175.24|18175.24|18175.24|18175.24|18175.24|18175.24|18175.24|18175.24|0
1621419950000|2021-05-19 10:25:50|18172.92|18172.92|18172.41|18172.41|18172.92|18172.92|18171.86|18171.86|0
1621419960000|2021-05-19 10:26:00|18171.86|18171.86|18171.86|18171.86|18171.86|18171.86|18171.86|18171.86|0
1621419970000|2021-05-19 10:26:10|18172.96|18172.96|18172.96|18172.96|18172.96|18172.96|18172.96|18172.96|0
1621419990000|2021-05-19 10:26:30|18171.86|18171.86|18171.86|18171.86|18171.86|18171.86|18171.86|18171.86|0
1621420020000|2021-05-19 10:27:00|18172.32|18172.32|18172.32|18172.32|18172.32|18172.32|18172.32|18172.32|0
1621420030000|2021-05-19 10:27:10|18173.42|18173.42|18173.42|18173.42|18173.42|18173.42|18173.42|18173.42|0
1621420050000|2021-05-19 10:27:30|18173.64|18173.64|18173.64|18173.64|18173.64|18173.64|18173.64|18173.64|0
1621420080000|2021-05-19 10:28:00|18173.18|18173.18|18171.34|18171.34|18173.18|18173.18|18171.34|18171.34|0
1621420100000|2021-05-19 10:28:20|18169.73|18169.73|18169.73|18169.73|18169.73|18169.73|18169.73|18169.73|0
1621420150000|2021-05-19 10:29:10|18170.53|18170.53|18172.78|18172.78|18172.78|18172.78|18170.53|18170.53|0
1621420160000|2021-05-19 10:29:20|18173.33|18173.33|18175.5|18175.5|18175.5|18175.5|18173.33|18173.33|0
1621420170000|2021-05-19 10:29:30|18176.01|18176.01|18176.04|18176.04|18176.53|18176.53|18176.01|18176.01|0
1621420180000|2021-05-19 10:29:40|18175.12|18175.12|18173.65|18173.65|18175.12|18175.12|18173.65|18173.65|0
1621420200000|2021-05-19 10:30:00|18172.23|18172.23|18172.23|18172.23|18172.23|18172.23|18172.23|18172.23|0
1621420210000|2021-05-19 10:30:10|18170.43|18170.43|18170.43|18170.43|18170.43|18170.43|18170.43|18170.43|0
1621420220000|2021-05-19 10:30:20|18169.01|18169.01|18169.01|18169.01|18169.01|18169.01|18169.01|18169.01|0
1621420240000|2021-05-19 10:30:40|18168.52|18168.52|18167.01|18167.01|18168.52|18168.52|18167.01|18167.01|0
1621420250000|2021-05-19 10:30:50|18166.57|18166.57|18168.77|18168.77|18168.77|18168.77|18164.64|18164.64|0
1621420260000|2021-05-19 10:31:00|18169.23|18169.23|18169.72|18169.72|18169.72|18169.72|18168.74|18168.74|0
1621420270000|2021-05-19 10:31:10|18169.75|18169.75|18168.34|18168.34|18169.75|18169.75|18168.34|18168.34|0
1621420390000|2021-05-19 10:33:10|18166.96|18166.96|18165.99|18165.99|18166.96|18166.96|18165.99|18165.99|0
1621420430000|2021-05-19 10:33:50|18165.08|18165.08|18165.08|18165.08|18165.08|18165.08|18165.08|18165.08|0
1621420490000|2021-05-19 10:34:50|18163.67|18163.67|18164.18|18164.18|18165.08|18165.08|18163.67|18163.67|0
1621420510000|2021-05-19 10:35:10|18164.73|18164.73|18164.18|18164.18|18165.65|18165.65|18164.18|18164.18|0
1621420520000|2021-05-19 10:35:20|18162.57|18162.57|18159.9|18159.9|18162.57|18162.57|18159.9|18159.9|0
1621420530000|2021-05-19 10:35:30|18160.45|18160.45|18159.9|18159.9|18160.45|18160.45|18159.9|18159.9|0
1621420540000|2021-05-19 10:35:40|18160.29|18160.29|18161.31|18161.31|18161.31|18161.31|18160.29|18160.29|0
1621420550000|2021-05-19 10:35:50|18162.12|18162.12|18162.12|18162.12|18162.12|18162.12|18162.12|18162.12|0
1621420570000|2021-05-19 10:36:10|18162.58|18162.58|18162.58|18162.58|18162.58|18162.58|18162.58|18162.58|0
1621420620000|2021-05-19 10:37:00|18163.5|18163.5|18163.5|18163.5|18163.5|18163.5|18163.5|18163.5|0
1621420630000|2021-05-19 10:37:10|18162.59|18162.59|18162.59|18162.59|18162.59|18162.59|18162.59|18162.59|0
1621420640000|2021-05-19 10:37:20|18162.13|18162.13|18161.67|18161.67|18162.13|18162.13|18161.67|18161.67|0
1621420680000|2021-05-19 10:38:00|18158.28|18158.28|18158.74|18158.74|18158.74|18158.74|18158.28|18158.28|0
1621420760000|2021-05-19 10:39:20|18157.76|18157.76|18156.34|18156.34|18157.76|18157.76|18156.34|18156.34|0
1621420770000|2021-05-19 10:39:30|18155.18|18155.18|18152.85|18152.85|18155.18|18155.18|18152.85|18152.85|0
1621420790000|2021-05-19 10:39:50|18152.36|18152.36|18152.36|18152.36|18152.36|18152.36|18152.36|18152.36|0
1621420810000|2021-05-19 10:40:10|18155.19|18155.19|18155.19|18155.19|18155.19|18155.19|18155.19|18155.19|0
1621420840000|2021-05-19 10:40:40|18152.36|18152.36|18152.36|18152.36|18152.36|18152.36|18152.36|18152.36|0
1621420860000|2021-05-19 10:41:00|18151.7|18151.7|18151.7|18151.7|18151.7|18151.7|18151.7|18151.7|0
1621420870000|2021-05-19 10:41:10|18150.08|18150.08|18146.36|18146.36|18150.08|18150.08|18146.36|18146.36|0
1621420880000|2021-05-19 10:41:20|18145.84|18145.84|18145.84|18145.84|18145.84|18145.84|18145.84|18145.84|0
1621420900000|2021-05-19 10:41:40|18145.29|18145.29|18145.29|18145.29|18145.29|18145.29|18145.29|18145.29|0
1621420920000|2021-05-19 10:42:00|18144.78|18144.78|18144.78|18144.78|18144.78|18144.78|18141.95|18141.95|0
1621420930000|2021-05-19 10:42:10|18144.27|18144.27|18144.27|18144.27|18144.27|18144.27|18144.27|18144.27|0
1621420970000|2021-05-19 10:42:50|18143.72|18143.72|18144.27|18144.27|18144.27|18144.27|18143.72|18143.72|0
1621421000000|2021-05-19 10:43:20|18143.83|18143.83|18143.83|18143.83|18143.83|18143.83|18143.83|18143.83|0
1621421050000|2021-05-19 10:44:10|18142.8|18142.8|18142.8|18142.8|18142.8|18142.8|18142.8|18142.8|0
1621421070000|2021-05-19 10:44:30|18144.22|18144.22|18144.22|18144.22|18144.22|18144.22|18144.22|18144.22|0
1621421080000|2021-05-19 10:44:40|18144.68|18144.68|18146.62|18146.62|18146.62|18146.62|18144.68|18144.68|0
1621421090000|2021-05-19 10:44:50|18145.64|18145.64|18145.64|18145.64|18145.64|18145.64|18145.64|18145.64|0
1621421100000|2021-05-19 10:45:00|18145.09|18145.09|18145.09|18145.09|18145.09|18145.09|18145.09|18145.09|0
1621421110000|2021-05-19 10:45:10|18143.68|18143.68|18143.68|18143.68|18143.68|18143.68|18143.68|18143.68|0
1621421140000|2021-05-19 10:45:40|18142.76|18142.76|18142.76|18142.76|18142.76|18142.76|18142.76|18142.76|0
1621421150000|2021-05-19 10:45:50|18142.21|18142.21|18141.31|18141.31|18142.21|18142.21|18141.31|18141.31|0
1621421190000|2021-05-19 10:46:30|18143.23|18143.23|18148.45|18148.45|18148.45|18148.45|18143.23|18143.23|0
1621421200000|2021-05-19 10:46:40|18149.92|18149.92|18152.08|18152.08|18152.08|18152.08|18149.92|18149.92|0
1621421220000|2021-05-19 10:47:00|18154.79|18154.79|18154.79|18154.79|18154.79|18154.79|18154.79|18154.79|0
1621421240000|2021-05-19 10:47:20|18153.89|18153.89|18152.28|18152.28|18153.89|18153.89|18152.28|18152.28|0
1621421280000|2021-05-19 10:48:00|18150.86|18150.86|18150.86|18150.86|18150.86|18150.86|18150.86|18150.86|0
1621421290000|2021-05-19 10:48:10|18151.67|18151.67|18149.71|18149.71|18151.67|18151.67|18149.71|18149.71|0
1621421300000|2021-05-19 10:48:20|18148.1|18148.1|18148.1|18148.1|18148.1|18148.1|18148.1|18148.1|0
1621421370000|2021-05-19 10:49:30|18148.61|18148.61|18148.61|18148.61|18148.61|18148.61|18148.61|18148.61|0
1621421380000|2021-05-19 10:49:40|18149.16|18149.16|18149.16|18149.16|18149.16|18149.16|18149.16|18149.16|0
1621421390000|2021-05-19 10:49:50|18149.71|18149.71|18149.71|18149.71|18149.71|18149.71|18149.71|18149.71|0
1621421430000|2021-05-19 10:50:30|18150.22|18150.22|18150.22|18150.22|18150.22|18150.22|18150.22|18150.22|0
1621421440000|2021-05-19 10:50:40|18149.67|18149.67|18149.67|18149.67|18149.67|18149.67|18149.67|18149.67|0
1621421480000|2021-05-19 10:51:20|18150.16|18150.16|18150.16|18150.16|18150.16|18150.16|18150.16|18150.16|0
1621421500000|2021-05-19 10:51:40|18150.97|18150.97|18152.89|18152.89|18152.89|18152.89|18150.97|18150.97|0
1621421540000|2021-05-19 10:52:20|18151.48|18151.48|18151.48|18151.48|18151.48|18151.48|18151.48|18151.48|0
1621421570000|2021-05-19 10:52:50|18153.28|18153.28|18153.28|18153.28|18153.28|18153.28|18153.28|18153.28|0
1621421580000|2021-05-19 10:53:00|18152.38|18152.38|18152.38|18152.38|18152.38|18152.38|18152.38|18152.38|0
1621421620000|2021-05-19 10:53:40|18151.48|18151.48|18151.48|18151.48|18151.48|18151.48|18151.02|18151.02|0
1621421700000|2021-05-19 10:55:00|18150.97|18150.97|18150.97|18150.97|18150.97|18150.97|18150.97|18150.97|0
1621421710000|2021-05-19 10:55:10|18151.46|18151.46|18158.24|18158.24|18158.95|18158.95|18150.97|18150.97|0
1621421750000|2021-05-19 10:55:50|18159.22|18159.22|18159.22|18159.22|18159.22|18159.22|18159.22|18159.22|0
1621421780000|2021-05-19 10:56:20|18158.73|18158.73|18158.73|18158.73|18158.73|18158.73|18158.73|18158.73|0
1621421820000|2021-05-19 10:57:00|18160.97|18160.97|18160.97|18160.97|18160.97|18160.97|18160.97|18160.97|0
1621421830000|2021-05-19 10:57:10|18160.77|18160.77|18159.87|18159.87|18160.77|18160.77|18159.87|18159.87|0
1621421900000|2021-05-19 10:58:20|18157.04|18157.04|18157.04|18157.04|18157.04|18157.04|18157.04|18157.04|0
1621421940000|2021-05-19 10:59:00|18157.94|18157.94|18157.94|18157.94|18157.94|18157.94|18157.94|18157.94|0
1621421970000|2021-05-19 10:59:30|18158.45|18158.45|18158.45|18158.45|18158.45|18158.45|18158.45|18158.45|0
1621422000000|2021-05-19 11:00:00|18158.25|18158.25|18158.25|18158.25|18158.25|18158.25|18158.25|18158.25|0
1621422010000|2021-05-19 11:00:10|18158.76|18158.76|18158.76|18158.76|18158.76|18158.76|18158.76|18158.76|0
1621422060000|2021-05-19 11:01:00|18159.31|18159.31|18159.31|18159.31|18159.31|18159.31|18159.31|18159.31|0
1621422070000|2021-05-19 11:01:10|18159.86|18159.86|18161.28|18161.28|18161.28|18161.28|18159.86|18159.86|0
1621422080000|2021-05-19 11:01:20|18161.74|18161.74|18161.74|18161.74|18161.74|18161.74|18161.74|18161.74|0
1621422120000|2021-05-19 11:02:00|18162.66|18162.66|18162.66|18162.66|18162.66|18162.66|18162.66|18162.66|0
1621422140000|2021-05-19 11:02:20|18162.11|18162.11|18162.11|18162.11|18162.11|18162.11|18162.11|18162.11|0
1621422150000|2021-05-19 11:02:30|18161.3|18161.3|18158.98|18158.98|18161.3|18161.3|18154.23|18154.23|0
1621422160000|2021-05-19 11:02:40|18159.54|18159.54|18158.98|18158.98|18159.54|18159.54|18158.98|18158.98|0
1621422190000|2021-05-19 11:03:10|18159.43|18159.43|18158.98|18158.98|18159.43|18159.43|18158.98|18158.98|0
1621422240000|2021-05-19 11:04:00|18158.01|18158.01|18158.01|18158.01|18158.01|18158.01|18158.01|18158.01|0
1621422250000|2021-05-19 11:04:10|18156.28|18156.28|18156.28|18156.28|18156.28|18156.28|18156.28|18156.28|0
1621422270000|2021-05-19 11:04:30|18156.48|18156.48|18156.48|18156.48|18156.48|18156.48|18156.48|18156.48|0
1621422310000|2021-05-19 11:05:10|18157.4|18157.4|18157.4|18157.4|18157.4|18157.4|18157.4|18157.4|0
1621422330000|2021-05-19 11:05:30|18157.95|18157.95|18157.95|18157.95|18157.95|18157.95|18157.95|18157.95|0
1621422350000|2021-05-19 11:05:50|18157.15|18157.15|18157.15|18157.15|18157.15|18157.15|18157.15|18157.15|0
1621422370000|2021-05-19 11:06:10|18156.24|18156.24|18156.24|18156.24|18156.24|18156.24|18156.24|18156.24|0
1621422410000|2021-05-19 11:06:50|18155.44|18155.44|18159.47|18159.47|18159.47|18159.47|18155.44|18155.44|0
1621422430000|2021-05-19 11:07:10|18159.06|18159.06|18159.47|18159.47|18159.47|18159.47|18159.06|18159.06|0
1621422450000|2021-05-19 11:07:30|18158.98|18158.98|18159.47|18159.47|18159.47|18159.47|18158.98|18158.98|0
1621422460000|2021-05-19 11:07:40|18159.96|18159.96|18155.09|18155.09|18159.96|18159.96|18155.09|18155.09|0
1621422470000|2021-05-19 11:07:50|18153.67|18153.67|18153.67|18153.67|18153.67|18153.67|18153.67|18153.67|0
1621422490000|2021-05-19 11:08:10|18152.26|18152.26|18156.93|18156.93|18156.93|18156.93|18152.26|18152.26|0
1621422510000|2021-05-19 11:08:30|18157.74|18157.74|18159.54|18159.54|18159.54|18159.54|18157.74|18157.74|0
1621422550000|2021-05-19 11:09:10|18159.32|18159.32|18159.32|18159.32|18159.32|18159.32|18159.32|18159.32|0
1621422560000|2021-05-19 11:09:20|18158.77|18158.77|18158.77|18158.77|18158.77|18158.77|18158.77|18158.77|0
1621422570000|2021-05-19 11:09:30|18159.26|18159.26|18159.26|18159.26|18159.26|18159.26|18159.26|18159.26|0
1621422580000|2021-05-19 11:09:40|18160.68|18160.68|18160.68|18160.68|18160.68|18160.68|18160.68|18160.68|0
1621422590000|2021-05-19 11:09:50|18162.48|18162.48|18165.27|18165.27|18165.82|18165.82|18162.48|18162.48|0
1621422600000|2021-05-19 11:10:00|18165.07|18165.07|18163.21|18163.21|18165.07|18165.07|18163.21|18163.21|0
1621422610000|2021-05-19 11:10:10|18161.8|18161.8|18160.9|18160.9|18161.8|18161.8|18160.9|18160.9|0
1621422620000|2021-05-19 11:10:20|18159.99|18159.99|18160.58|18160.58|18160.9|18160.9|18159.48|18159.48|0
1621422820000|2021-05-19 11:13:40|18160.99|18160.99|18160.99|18160.99|18160.99|18160.99|18160.99|18160.99|0
1621422840000|2021-05-19 11:14:00|18160.5|18160.5|18160.5|18160.5|18160.5|18160.5|18160.5|18160.5|0
1621422870000|2021-05-19 11:14:30|18161.01|18161.01|18161.01|18161.01|18161.01|18161.01|18161.01|18161.01|0
1621422930000|2021-05-19 11:15:30|18161.5|18161.5|18161.5|18161.5|18161.5|18161.5|18161.5|18161.5|0
1621422960000|2021-05-19 11:16:00|18160.4|18160.4|18159.99|18159.99|18160.4|18160.4|18159.99|18159.99|0
1621423050000|2021-05-19 11:17:30|18159.48|18159.48|18158.68|18158.68|18159.48|18159.48|18158.68|18158.68|0
1621423060000|2021-05-19 11:17:40|18157.87|18157.87|18157.87|18157.87|18157.87|18157.87|18157.87|18157.87|0
1621423070000|2021-05-19 11:17:50|18156.85|18156.85|18153.71|18153.71|18156.85|18156.85|18153.71|18153.71|0
1621423090000|2021-05-19 11:18:10|18152.61|18152.61|18152.61|18152.61|18152.61|18152.61|18152.61|18152.61|0
1621423100000|2021-05-19 11:18:20|18151.19|18151.19|18144.9|18144.9|18151.19|18151.19|18144.9|18144.9|0
1621423110000|2021-05-19 11:18:30|18144.41|18144.41|18146.31|18146.31|18146.31|18146.31|18143.92|18143.92|0
1621423120000|2021-05-19 11:18:40|18145.33|18145.33|18146.8|18146.8|18146.8|18146.8|18145.33|18145.33|0
1621423130000|2021-05-19 11:18:50|18148.22|18148.22|18148.22|18148.22|18148.22|18148.22|18148.22|18148.22|0
1621423140000|2021-05-19 11:19:00|18146.61|18146.61|18145.51|18145.51|18146.61|18146.61|18145.51|18145.51|0
1621423150000|2021-05-19 11:19:10|18146.06|18146.06|18146.06|18146.06|18146.06|18146.06|18146.06|18146.06|0
1621423160000|2021-05-19 11:19:20|18144.64|18144.64|18144.64|18144.64|18144.64|18144.64|18144.64|18144.64|0
1621423170000|2021-05-19 11:19:30|18143.23|18143.23|18140.93|18140.93|18143.23|18143.23|18140.93|18140.93|0
1621423180000|2021-05-19 11:19:40|18140.42|18140.42|18142.58|18142.58|18142.58|18142.58|18140.42|18140.42|0
1621423200000|2021-05-19 11:20:00|18141.48|18141.48|18141.94|18141.94|18141.94|18141.94|18141.48|18141.48|0
1621423240000|2021-05-19 11:20:40|18144.36|18144.36|18143.85|18143.85|18144.36|18144.36|18143.85|18143.85|0
1621423270000|2021-05-19 11:21:10|18142.83|18142.83|18139.71|18139.71|18142.83|18142.83|18139.6|18139.6|0
1621423280000|2021-05-19 11:21:20|18140.17|18140.17|18139.07|18139.07|18140.17|18140.17|18139.07|18139.07|0
1621423300000|2021-05-19 11:21:40|18141.89|18141.89|18143.42|18143.42|18143.42|18143.42|18141.89|18141.89|0
1621423310000|2021-05-19 11:21:50|18143.88|18143.88|18144.68|18144.68|18144.68|18144.68|18143.88|18143.88|0
1621423320000|2021-05-19 11:22:00|18143.27|18143.27|18137|18137|18143.27|18143.27|18137|18137|0
1621423340000|2021-05-19 11:22:20|18137.55|18137.55|18137.55|18137.55|18137.55|18137.55|18137.55|18137.55|0
1621423390000|2021-05-19 11:23:10|18133.94|18133.94|18129.26|18129.26|18133.94|18133.94|18129.26|18129.26|0
1621423400000|2021-05-19 11:23:20|18127.85|18127.85|18124.74|18124.74|18127.85|18127.85|18124.12|18124.12|0
1621423420000|2021-05-19 11:23:40|18123.93|18123.93|18123.47|18123.47|18123.93|18123.93|18123.47|18123.47|0
1621423430000|2021-05-19 11:23:50|18124.28|18124.28|18125.49|18125.49|18125.49|18125.49|18124.08|18124.08|0
1621423440000|2021-05-19 11:24:00|18125.27|18125.27|18124.72|18124.72|18125.27|18125.27|18124.72|18124.72|0
1621423460000|2021-05-19 11:24:20|18123.91|18123.91|18123.4|18123.4|18123.91|18123.91|18123.4|18123.4|0
1621423480000|2021-05-19 11:24:40|18123.95|18123.95|18123.95|18123.95|18123.95|18123.95|18123.95|18123.95|0
1621423500000|2021-05-19 11:25:00|18127.11|18127.11|18129.05|18129.05|18129.05|18129.05|18127.11|18127.11|0
1621423510000|2021-05-19 11:25:10|18130.03|18130.03|18130.03|18130.03|18130.03|18130.03|18130.03|18130.03|0
1621423520000|2021-05-19 11:25:20|18129.42|18129.42|18130.33|18130.33|18130.33|18130.33|18129.42|18129.42|0
1621423530000|2021-05-19 11:25:30|18130.12|18130.12|18130.12|18130.12|18130.12|18130.12|18130.12|18130.12|0
1621423540000|2021-05-19 11:25:40|18133.35|18133.35|18133.35|18133.35|18133.35|18133.35|18133.35|18133.35|0
1621423560000|2021-05-19 11:26:00|18134.45|18134.45|18134.45|18134.45|18134.45|18134.45|18134.45|18134.45|0
1621423570000|2021-05-19 11:26:10|18133.55|18133.55|18133.55|18133.55|18133.55|18133.55|18133.55|18133.55|0
1621423580000|2021-05-19 11:26:20|18134.1|18134.1|18134.1|18134.1|18134.1|18134.1|18134.1|18134.1|0
1621423590000|2021-05-19 11:26:30|18133.55|18133.55|18133.55|18133.55|18133.55|18133.55|18133.55|18133.55|0
1621423610000|2021-05-19 11:26:50|18131.93|18131.93|18131.93|18131.93|18131.93|18131.93|18131.93|18131.93|0
1621423630000|2021-05-19 11:27:10|18130.32|18130.32|18128.91|18128.91|18130.32|18130.32|18128.91|18128.91|0
1621423640000|2021-05-19 11:27:20|18129.71|18129.71|18129.71|18129.71|18129.71|18129.71|18129.71|18129.71|0
1621423650000|2021-05-19 11:27:30|18129.2|18129.2|18129.2|18129.2|18129.2|18129.2|18129.2|18129.2|0
1621423670000|2021-05-19 11:27:50|18128.65|18128.65|18125.78|18125.78|18128.65|18128.65|18125.78|18125.78|0
1621423710000|2021-05-19 11:28:30|18124.25|18124.25|18116.24|18116.24|18124.25|18124.25|18116.24|18116.24|0
1621423720000|2021-05-19 11:28:40|18114.83|18114.83|18114.32|18114.32|18114.83|18114.83|18114.32|18114.32|0
1621423740000|2021-05-19 11:29:00|18112.51|18112.51|18112.51|18112.51|18112.51|18112.51|18112.51|18112.51|0
1621423750000|2021-05-19 11:29:10|18112.73|18112.73|18112.27|18112.27|18112.73|18112.73|18112.27|18112.27|0
1621423780000|2021-05-19 11:29:40|18110.66|18110.66|18110.66|18110.66|18110.66|18110.66|18110.66|18110.66|0
1621423790000|2021-05-19 11:29:50|18111.56|18111.56|18111.56|18111.56|18111.56|18111.56|18111.56|18111.56|0
1621423800000|2021-05-19 11:30:00|18110.46|18110.46|18109.91|18109.91|18110.46|18110.46|18109.91|18109.91|0
1621423810000|2021-05-19 11:30:10|18110.4|18110.4|18110.4|18110.4|18110.4|18110.4|18110.4|18110.4|0
1621423820000|2021-05-19 11:30:20|18110.61|18110.61|18111.41|18111.41|18111.41|18111.41|18110.61|18110.61|0
1621423840000|2021-05-19 11:30:40|18111.63|18111.63|18111.08|18111.08|18111.63|18111.63|18111.08|18111.08|0
1621423870000|2021-05-19 11:31:10|18109.67|18109.67|18109.67|18109.67|18109.67|18109.67|18109.67|18109.67|0
1621423880000|2021-05-19 11:31:20|18108.86|18108.86|18107.8|18107.8|18108.86|18108.86|18107.8|18107.8|0
1621423890000|2021-05-19 11:31:30|18106.39|18106.39|18103.68|18103.68|18106.39|18106.39|18103.68|18103.68|0
1621423900000|2021-05-19 11:31:40|18103.22|18103.22|18102.76|18102.76|18103.22|18103.22|18102.76|18102.76|0
1621423910000|2021-05-19 11:31:50|18102.25|18102.25|18102.16|18102.16|18103.17|18103.17|18102.16|18102.16|0
1621423920000|2021-05-19 11:32:00|18100.74|18100.74|18100.74|18100.74|18100.74|18100.74|18100.74|18100.74|0
1621423940000|2021-05-19 11:32:20|18101.29|18101.29|18101.29|18101.29|18101.29|18101.29|18101.29|18101.29|0
1621423950000|2021-05-19 11:32:30|18101.8|18101.8|18103.51|18103.51|18103.51|18103.51|18101.8|18101.8|0
1621423970000|2021-05-19 11:32:50|18103|18103|18103|18103|18103|18103|18103|18103|0
1621423980000|2021-05-19 11:33:00|18103.51|18103.51|18103.51|18103.51|18103.51|18103.51|18103.51|18103.51|0
1621423990000|2021-05-19 11:33:10|18102.96|18102.96|18102.96|18102.96|18102.96|18102.96|18102.96|18102.96|0
1621424020000|2021-05-19 11:33:40|18103.51|18103.51|18103.51|18103.51|18103.51|18103.51|18103.51|18103.51|0
1621424080000|2021-05-19 11:34:40|18102.1|18102.1|18100.48|18100.48|18102.1|18102.1|18100.48|18100.48|0
1621424110000|2021-05-19 11:35:10|18099.93|18099.93|18100.48|18100.48|18100.48|18100.48|18099.93|18099.93|0
1621424120000|2021-05-19 11:35:20|18101.03|18101.03|18102.13|18102.13|18102.13|18102.13|18101.03|18101.03|0
1621424150000|2021-05-19 11:35:50|18102.64|18102.64|18103.91|18103.91|18105.32|18105.32|18102.64|18102.64|0
1621424160000|2021-05-19 11:36:00|18104.46|18104.46|18103.65|18103.65|18104.46|18104.46|18103.65|18103.65|0
1621424170000|2021-05-19 11:36:10|18104.2|18104.2|18104.2|18104.2|18104.2|18104.2|18104.2|18104.2|0
1621424200000|2021-05-19 11:36:40|18103.59|18103.59|18103.59|18103.59|18103.59|18103.59|18103.59|18103.59|0
1621424230000|2021-05-19 11:37:10|18105.01|18105.01|18103.9|18103.9|18105.01|18105.01|18103.9|18103.9|0
1621424240000|2021-05-19 11:37:20|18104.39|18104.39|18103.29|18103.29|18104.39|18104.39|18103.29|18103.29|0
1621424260000|2021-05-19 11:37:40|18103.09|18103.09|18103.9|18103.9|18103.9|18103.9|18103.09|18103.09|0
1621424310000|2021-05-19 11:38:30|18105.31|18105.31|18105.31|18105.31|18105.31|18105.31|18105.31|18105.31|0
1621424320000|2021-05-19 11:38:40|18105.86|18105.86|18107.28|18107.28|18107.28|18107.28|18105.86|18105.86|0
1621424330000|2021-05-19 11:38:50|18105.86|18105.86|18105.86|18105.86|18105.86|18105.86|18105.86|18105.86|0
1621424340000|2021-05-19 11:39:00|18105.06|18105.06|18101.85|18101.85|18105.06|18105.06|18101.85|18101.85|0
1621424350000|2021-05-19 11:39:10|18101.34|18101.34|18101.34|18101.34|18101.34|18101.34|18101.34|18101.34|0
1621424380000|2021-05-19 11:39:40|18101.06|18101.06|18101.06|18101.06|18101.06|18101.06|18101.06|18101.06|0
1621424400000|2021-05-19 11:40:00|18101.28|18101.28|18098.59|18098.59|18101.28|18101.28|18098.31|18098.31|0
1621424410000|2021-05-19 11:40:10|18098.1|18098.1|18089.85|18089.85|18098.1|18098.1|18089.57|18089.57|0
1621424420000|2021-05-19 11:40:20|18090.75|18090.75|18091.48|18091.48|18091.48|18091.48|18090.75|18090.75|0
1621424430000|2021-05-19 11:40:30|18090.93|18090.93|18091.48|18091.48|18091.48|18091.48|18090.93|18090.93|0
1621424440000|2021-05-19 11:40:40|18092.03|18092.03|18092.03|18092.03|18092.03|18092.03|18092.03|18092.03|0
1621424450000|2021-05-19 11:40:50|18091.23|18091.23|18091.23|18091.23|18091.23|18091.23|18091.23|18091.23|0
1621424460000|2021-05-19 11:41:00|18090.13|18090.13|18086.24|18086.24|18090.13|18090.13|18086.24|18086.24|0
1621424490000|2021-05-19 11:41:30|18086.75|18086.75|18086.75|18086.75|18086.75|18086.75|18086.75|18086.75|0
1621424500000|2021-05-19 11:41:40|18087.55|18087.55|18087.55|18087.55|18087.55|18087.55|18087.55|18087.55|0
1621424510000|2021-05-19 11:41:50|18088.22|18088.22|18088.68|18088.68|18088.68|18088.68|18088.22|18088.22|0
1621424530000|2021-05-19 11:42:10|18090.09|18090.09|18091.5|18091.5|18091.5|18091.5|18090.09|18090.09|0
1621424550000|2021-05-19 11:42:30|18089.85|18089.85|18089.85|18089.85|18089.85|18089.85|18089.85|18089.85|0
1621424570000|2021-05-19 11:42:50|18090.66|18090.66|18090.66|18090.66|18090.66|18090.66|18090.66|18090.66|0
1621424600000|2021-05-19 11:43:20|18091.32|18091.32|18091.32|18091.32|18091.32|18091.32|18091.32|18091.32|0
1621424610000|2021-05-19 11:43:30|18090.83|18090.83|18091.56|18091.56|18091.56|18091.56|18089.73|18089.73|0
1621424620000|2021-05-19 11:43:40|18092.46|18092.46|18098.79|18098.79|18098.82|18098.82|18092.46|18092.46|0
1621424630000|2021-05-19 11:43:50|18099.69|18099.69|18105.64|18105.64|18105.64|18105.64|18099.69|18099.69|0
1621424640000|2021-05-19 11:44:00|18106.25|18106.25|18108.42|18108.42|18108.42|18108.42|18106.25|18106.25|0
1621424650000|2021-05-19 11:44:10|18109.8|18109.8|18109.8|18109.8|18110.26|18110.26|18109.8|18109.8|0
1621424670000|2021-05-19 11:44:30|18109.34|18109.34|18109.34|18109.34|18109.34|18109.34|18109.34|18109.34|0
1621424680000|2021-05-19 11:44:40|18107.92|18107.92|18105.7|18105.7|18107.92|18107.92|18105.7|18105.7|0
1621424690000|2021-05-19 11:44:50|18106.19|18106.19|18106.2|18106.2|18106.59|18106.59|18105.79|18105.79|0
1621424700000|2021-05-19 11:45:00|18105.1|18105.1|18103|18103|18105.1|18105.1|18102.54|18102.54|0
1621424710000|2021-05-19 11:45:10|18101.39|18101.39|18101.39|18101.39|18101.39|18101.39|18101.39|18101.39|0
1621424730000|2021-05-19 11:45:30|18100.87|18100.87|18100.87|18100.87|18100.87|18100.87|18100.87|18100.87|0
1621424760000|2021-05-19 11:46:00|18101.39|18101.39|18101.9|18101.9|18101.9|18101.9|18101.39|18101.39|0
1621424770000|2021-05-19 11:46:10|18102.41|18102.41|18102.41|18102.41|18102.41|18102.41|18102.41|18102.41|0
1621424790000|2021-05-19 11:46:30|18105.02|18105.02|18105.02|18105.02|18105.02|18105.02|18105.02|18105.02|0
1621424800000|2021-05-19 11:46:40|18104.56|18104.56|18104.56|18104.56|18104.56|18104.56|18104.56|18104.56|0
1621424810000|2021-05-19 11:46:50|18105.11|18105.11|18105.92|18105.92|18105.92|18105.92|18105.11|18105.11|0
1621424820000|2021-05-19 11:47:00|18104.5|18104.5|18103.95|18103.95|18104.5|18104.5|18099.71|18099.71|0
1621424830000|2021-05-19 11:47:10|18105.05|18105.05|18105.51|18105.51|18106.06|18106.06|18105.05|18105.05|0
1621424850000|2021-05-19 11:47:30|18106.49|18106.49|18110.36|18110.36|18110.47|18110.47|18106.49|18106.49|0
1621424860000|2021-05-19 11:47:40|18110.8|18110.8|18111.72|18111.72|18111.72|18111.72|18110.8|18110.8|0
1621424870000|2021-05-19 11:47:50|18111.92|18111.92|18111.92|18111.92|18111.92|18111.92|18111.92|18111.92|0
1621424880000|2021-05-19 11:48:00|18112.95|18112.95|18117.72|18117.72|18117.72|18117.72|18112.95|18112.95|0
1621424930000|2021-05-19 11:48:50|18118.82|18118.82|18118.82|18118.82|18118.82|18118.82|18118.82|18118.82|0
1621424940000|2021-05-19 11:49:00|18117.41|18117.41|18117.41|18117.41|18117.41|18117.41|18117.41|18117.41|0
1621424950000|2021-05-19 11:49:10|18118.33|18118.33|18118.33|18118.33|18118.33|18118.33|18118.33|18118.33|0
1621424960000|2021-05-19 11:49:20|18118.84|18118.84|18120.77|18120.77|18120.77|18120.77|18118.84|18118.84|0
1621424970000|2021-05-19 11:49:30|18119.12|18119.12|18119.12|18119.12|18119.12|18119.12|18119.12|18119.12|0
1621425000000|2021-05-19 11:50:00|18118.71|18118.71|18120.13|18120.13|18120.13|18120.13|18118.71|18118.71|0
1621425030000|2021-05-19 11:50:30|18120.64|18120.64|18121.15|18121.15|18121.15|18121.15|18120.64|18120.64|0
1621425080000|2021-05-19 11:51:20|18120.95|18120.95|18120.95|18120.95|18120.95|18120.95|18120.95|18120.95|0
1621425100000|2021-05-19 11:51:40|18121.85|18121.85|18123.74|18123.74|18123.74|18123.74|18120.95|18120.95|0
1621425110000|2021-05-19 11:51:50|18122.33|18122.33|18124.39|18124.39|18124.39|18124.39|18122.33|18122.33|0
1621425120000|2021-05-19 11:52:00|18124.85|18124.85|18126.58|18126.58|18126.58|18126.58|18124.85|18124.85|0
1621425130000|2021-05-19 11:52:10|18127.09|18127.09|18127.09|18127.09|18127.09|18127.09|18127.09|18127.09|0
1621425140000|2021-05-19 11:52:20|18126.63|18126.63|18126.21|18126.21|18128.51|18128.51|18125.27|18125.27|0
1621425180000|2021-05-19 11:53:00|18129.04|18129.04|18130.46|18130.46|18130.46|18130.46|18129.04|18129.04|0
1621425210000|2021-05-19 11:53:30|18131.48|18131.48|18131.99|18131.99|18131.99|18131.99|18131.48|18131.48|0
1621425220000|2021-05-19 11:53:40|18132.54|18132.54|18132.54|18132.54|18132.54|18132.54|18132.54|18132.54|0
1621425240000|2021-05-19 11:54:00|18131.13|18131.13|18131.13|18131.13|18131.13|18131.13|18130.62|18130.62|0
1621425250000|2021-05-19 11:54:10|18130.62|18130.62|18126.35|18126.35|18130.62|18130.62|18126.25|18126.25|0
1621425260000|2021-05-19 11:54:20|18126.15|18126.15|18126.15|18126.15|18126.15|18126.15|18126.15|18126.15|0
1621425270000|2021-05-19 11:54:30|18124.34|18124.34|18121.01|18121.01|18124.34|18124.34|18121.01|18121.01|0
1621425280000|2021-05-19 11:54:40|18122.11|18122.11|18122.57|18122.57|18122.57|18122.57|18121.65|18121.65|0
1621425310000|2021-05-19 11:55:10|18122.08|18122.08|18122.08|18122.08|18122.08|18122.08|18122.08|18122.08|0
1621425320000|2021-05-19 11:55:20|18119.25|18119.25|18117.78|18117.78|18119.25|18119.25|18117.78|18117.78|0
1621425340000|2021-05-19 11:55:40|18117.23|18117.23|18116.21|18116.21|18117.23|18117.23|18116.21|18116.21|0
1621425350000|2021-05-19 11:55:50|18113.51|18113.51|18113.51|18113.51|18113.51|18113.51|18113.51|18113.51|0
1621425360000|2021-05-19 11:56:00|18111.97|18111.97|18110.56|18110.56|18111.97|18111.97|18110.56|18110.56|0
1621425370000|2021-05-19 11:56:10|18111.07|18111.07|18111.07|18111.07|18111.07|18111.07|18111.07|18111.07|0
1621425380000|2021-05-19 11:56:20|18109.14|18109.14|18109.14|18109.14|18109.14|18109.14|18109.14|18109.14|0
1621425390000|2021-05-19 11:56:30|18109.69|18109.69|18109.69|18109.69|18109.69|18109.69|18109.69|18109.69|0
1621425400000|2021-05-19 11:56:40|18109.14|18109.14|18109.14|18109.14|18109.14|18109.14|18109.14|18109.14|0
1621425410000|2021-05-19 11:56:50|18106.44|18106.44|18105.89|18105.89|18106.44|18106.44|18105.89|18105.89|0
1621425430000|2021-05-19 11:57:10|18106.44|18106.44|18106.44|18106.44|18106.44|18106.44|18106.44|18106.44|0
1621425450000|2021-05-19 11:57:30|18105.41|18105.41|18102.14|18102.14|18105.41|18105.41|18102.14|18102.14|0
1621425460000|2021-05-19 11:57:40|18101.22|18101.22|18100.81|18100.81|18101.22|18101.22|18100.81|18100.81|0
1621425470000|2021-05-19 11:57:50|18100.01|18100.01|18100.01|18100.01|18100.01|18100.01|18100.01|18100.01|0
1621425490000|2021-05-19 11:58:10|18099.5|18099.5|18099.99|18099.99|18099.99|18099.99|18099.5|18099.5|0
1621425540000|2021-05-19 11:59:00|18099.01|18099.01|18099.01|18099.01|18099.01|18099.01|18099.01|18099.01|0
1621425560000|2021-05-19 11:59:20|18100.48|18100.48|18100.48|18100.48|18100.48|18100.48|18100.48|18100.48|0
1621425570000|2021-05-19 11:59:30|18099.96|18099.96|18100.48|18100.48|18100.48|18100.48|18099.96|18099.96|0
1621425580000|2021-05-19 11:59:40|18100.99|18100.99|18101.97|18101.97|18103.77|18103.77|18100.99|18100.99|0
1621425590000|2021-05-19 11:59:50|18101.07|18101.07|18103.37|18103.37|18103.37|18103.37|18100.66|18100.66|0
1621425600000|2021-05-19 12:00:00|18103.81|18103.81|18106.11|18106.11|18106.11|18106.11|18103.81|18103.81|0
1621425610000|2021-05-19 12:00:10|18105.21|18105.21|18105.43|18105.43|18105.43|18105.43|18105.21|18105.21|0
1621425620000|2021-05-19 12:00:20|18104.88|18104.88|18106.78|18106.78|18106.78|18106.78|18104.88|18104.88|0
1621425630000|2021-05-19 12:00:30|18105.98|18105.98|18106.87|18106.87|18107.36|18107.36|18105.98|18105.98|0
1621425640000|2021-05-19 12:00:40|18106.38|18106.38|18106.38|18106.38|18106.38|18106.38|18106.38|18106.38|0
1621425650000|2021-05-19 12:00:50|18107.91|18107.91|18112.45|18112.45|18112.45|18112.45|18107.91|18107.91|0
1621425660000|2021-05-19 12:01:00|18113.35|18113.35|18115.67|18115.67|18115.67|18115.67|18113.35|18113.35|0
1621425670000|2021-05-19 12:01:10|18115.45|18115.45|18115.45|18115.45|18115.45|18115.45|18115.45|18115.45|0
1621425680000|2021-05-19 12:01:20|18113.65|18113.65|18111.17|18111.17|18113.65|18113.65|18111.17|18111.17|0
1621425700000|2021-05-19 12:01:40|18110.27|18110.27|18110.71|18110.71|18110.71|18110.71|18110.27|18110.27|0
1621425710000|2021-05-19 12:01:50|18109.9|18109.9|18109.9|18109.9|18109.9|18109.9|18109.9|18109.9|0
1621425720000|2021-05-19 12:02:00|18110.12|18110.12|18109.35|18109.35|18110.12|18110.12|18109.35|18109.35|0
1621425730000|2021-05-19 12:02:10|18106.52|18106.52|18107.07|18107.07|18107.07|18107.07|18106.52|18106.52|0
1621425740000|2021-05-19 12:02:20|18107.62|18107.62|18107.62|18107.62|18107.62|18107.62|18107.62|18107.62|0
1621425750000|2021-05-19 12:02:30|18105.18|18105.18|18105.62|18105.62|18105.62|18105.62|18105.18|18105.18|0
1621425770000|2021-05-19 12:02:50|18106.11|18106.11|18108.56|18108.56|18108.56|18108.56|18106.11|18106.11|0
1621425780000|2021-05-19 12:03:00|18107.46|18107.46|18108.01|18108.01|18108.01|18108.01|18107.46|18107.46|0
1621425790000|2021-05-19 12:03:10|18108.68|18108.68|18108.68|18108.68|18108.68|18108.68|18108.68|18108.68|0
1621425800000|2021-05-19 12:03:20|18109.16|18109.16|18109.16|18109.16|18109.16|18109.16|18109.16|18109.16|0
1621425810000|2021-05-19 12:03:30|18110.09|18110.09|18110.55|18110.55|18110.55|18110.55|18110.09|18110.09|0
1621425820000|2021-05-19 12:03:40|18111.06|18111.06|18111.06|18111.06|18111.06|18111.06|18111.06|18111.06|0
1621425830000|2021-05-19 12:03:50|18110.85|18110.85|18121.97|18121.97|18121.97|18121.97|18110.85|18110.85|0
1621425840000|2021-05-19 12:04:00|18122.52|18122.52|18131.5|18131.5|18131.5|18131.5|18122.52|18122.52|0
1621425850000|2021-05-19 12:04:10|18131.96|18131.96|18133.69|18133.69|18133.69|18133.69|18131.45|18131.45|0
1621425860000|2021-05-19 12:04:20|18136.11|18136.11|18137.23|18137.23|18137.23|18137.23|18136.11|18136.11|0
1621425870000|2021-05-19 12:04:30|18138.7|18138.7|18142.49|18142.49|18142.49|18142.49|18138.7|18138.7|0
1621425880000|2021-05-19 12:04:40|18141.68|18141.68|18141.68|18141.68|18141.68|18141.68|18141.68|18141.68|0
1621425900000|2021-05-19 12:05:00|18142.58|18142.58|18142.79|18142.79|18142.79|18142.79|18142.58|18142.58|0
1621425910000|2021-05-19 12:05:10|18142.57|18142.57|18139.45|18139.45|18142.57|18142.57|18139.45|18139.45|0
1621425940000|2021-05-19 12:05:40|18139.67|18139.67|18137|18137|18139.67|18139.67|18137|18137|0
1621425960000|2021-05-19 12:06:00|18136.45|18136.45|18136.45|18136.45|18136.45|18136.45|18136.45|18136.45|0
1621425970000|2021-05-19 12:06:10|18136.23|18136.23|18136.23|18136.23|18136.23|18136.23|18136.23|18136.23|0
1621425980000|2021-05-19 12:06:20|18134.62|18134.62|18131.88|18131.88|18135.17|18135.17|18131.88|18131.88|0
1621426000000|2021-05-19 12:06:40|18131.07|18131.07|18131.07|18131.07|18131.07|18131.07|18131.07|18131.07|0
1621426010000|2021-05-19 12:06:50|18130.52|18130.52|18130.52|18130.52|18130.52|18130.52|18130.52|18130.52|0
1621426020000|2021-05-19 12:07:00|18131.33|18131.33|18131.33|18131.33|18131.33|18131.33|18131.33|18131.33|0
1621426030000|2021-05-19 12:07:10|18131.88|18131.88|18132.39|18132.39|18132.39|18132.39|18131.88|18131.88|0
1621426040000|2021-05-19 12:07:20|18132.59|18132.59|18132.59|18132.59|18132.59|18132.59|18132.59|18132.59|0
1621426050000|2021-05-19 12:07:30|18133.1|18133.1|18133.1|18133.1|18133.1|18133.1|18133.1|18133.1|0
1621426060000|2021-05-19 12:07:40|18133.31|18133.31|18134.82|18134.82|18134.82|18134.82|18133.31|18133.31|0
1621426100000|2021-05-19 12:08:20|18135.62|18135.62|18135.62|18135.62|18135.62|18135.62|18135.62|18135.62|0
1621426110000|2021-05-19 12:08:30|18134.82|18134.82|18134.82|18134.82|18134.82|18134.82|18134.82|18134.82|0
1621426150000|2021-05-19 12:09:10|18136.23|18136.23|18136.23|18136.23|18136.23|18136.23|18136.23|18136.23|0
1621426160000|2021-05-19 12:09:20|18136.74|18136.74|18136.74|18136.74|18136.74|18136.74|18136.74|18136.74|0
1621426180000|2021-05-19 12:09:40|18137.18|18137.18|18145.5|18145.5|18145.5|18145.5|18136.96|18136.96|0
1621426190000|2021-05-19 12:09:50|18144.58|18144.58|18144.58|18144.58|18144.58|18144.58|18144.58|18144.58|0
1621426200000|2021-05-19 12:10:00|18144.78|18144.78|18146.25|18146.25|18146.25|18146.25|18144.78|18144.78|0
1621426210000|2021-05-19 12:10:10|18146.74|18146.74|18146.74|18146.74|18146.74|18146.74|18146.74|18146.74|0
1621426220000|2021-05-19 12:10:20|18147.29|18147.29|18147.29|18147.29|18147.29|18147.29|18147.29|18147.29|0
1621426230000|2021-05-19 12:10:30|18146.8|18146.8|18147.29|18147.29|18147.29|18147.29|18146.8|18146.8|0
1621426240000|2021-05-19 12:10:40|18147.07|18147.07|18147.07|18147.07|18147.07|18147.07|18147.07|18147.07|0
1621426290000|2021-05-19 12:11:30|18148.49|18148.49|18149.9|18149.9|18150.39|18150.39|18148.49|18148.49|0
1621426300000|2021-05-19 12:11:40|18150.34|18150.34|18150.93|18150.93|18150.93|18150.93|18150.12|18150.12|0
1621426310000|2021-05-19 12:11:50|18150.03|18150.03|18150.03|18150.03|18150.03|18150.03|18150.03|18150.03|0
1621426320000|2021-05-19 12:12:00|18149.57|18149.57|18149.57|18149.57|18149.57|18149.57|18149.57|18149.57|0
1621426330000|2021-05-19 12:12:10|18150.08|18150.08|18150.08|18150.08|18150.08|18150.08|18150.08|18150.08|0
1621426350000|2021-05-19 12:12:30|18149.53|18149.53|18149.53|18149.53|18149.53|18149.53|18149.53|18149.53|0
1621426410000|2021-05-19 12:13:30|18148.63|18148.63|18148.63|18148.63|18148.63|18148.63|18148.63|18148.63|0
1621426420000|2021-05-19 12:13:40|18147.82|18147.82|18147.82|18147.82|18147.82|18147.82|18147.82|18147.82|0
1621426470000|2021-05-19 12:14:30|18146.72|18146.72|18146.72|18146.72|18146.72|18146.72|18146.72|18146.72|0
1621426480000|2021-05-19 12:14:40|18147.23|18147.23|18147.23|18147.23|18147.23|18147.23|18147.23|18147.23|0
1621426490000|2021-05-19 12:14:50|18146.83|18146.83|18146.83|18146.83|18146.83|18146.83|18146.83|18146.83|0
1621426500000|2021-05-19 12:15:00|18144|18144|18142.28|18142.28|18144.51|18144.51|18142.28|18142.28|0
1621426510000|2021-05-19 12:15:10|18141.84|18141.84|18141.33|18141.33|18141.84|18141.84|18141.33|18141.33|0
1621426520000|2021-05-19 12:15:20|18141.55|18141.55|18141.55|18141.55|18141.55|18141.55|18141.55|18141.55|0
1621426550000|2021-05-19 12:15:50|18142.06|18142.06|18142.06|18142.06|18142.06|18142.06|18142.06|18142.06|0
1621426600000|2021-05-19 12:16:40|18142.5|18142.5|18142.5|18142.5|18142.5|18142.5|18142.5|18142.5|0
1621426610000|2021-05-19 12:16:50|18141.09|18141.09|18142.11|18142.11|18142.11|18142.11|18141.09|18141.09|0
1621426630000|2021-05-19 12:17:10|18141.65|18141.65|18140.24|18140.24|18143.07|18143.07|18140.24|18140.24|0
1621426650000|2021-05-19 12:17:30|18139.75|18139.75|18139.75|18139.75|18139.75|18139.75|18139.75|18139.75|0
1621426660000|2021-05-19 12:17:40|18139.26|18139.26|18136.93|18136.93|18139.26|18139.26|18136.93|18136.93|0
1621426680000|2021-05-19 12:18:00|18137.15|18137.15|18136.93|18136.93|18137.15|18137.15|18136.93|18136.93|0
1621426710000|2021-05-19 12:18:30|18139.24|18139.24|18139.94|18139.94|18140.35|18140.35|18139.24|18139.24|0
1621426720000|2021-05-19 12:18:40|18139.74|18139.74|18139.74|18139.74|18139.74|18139.74|18139.74|18139.74|0
1621426740000|2021-05-19 12:19:00|18141.67|18141.67|18145.93|18145.93|18145.93|18145.93|18141.67|18141.67|0
1621426750000|2021-05-19 12:19:10|18149.15|18149.15|18148.64|18148.64|18149.15|18149.15|18148.64|18148.64|0
1621426760000|2021-05-19 12:19:20|18148.41|18148.41|18148.41|18148.41|18148.41|18148.41|18148.41|18148.41|0
1621426770000|2021-05-19 12:19:30|18149.33|18149.33|18149.33|18149.33|18149.33|18149.33|18149.33|18149.33|0
1621426780000|2021-05-19 12:19:40|18149.56|18149.56|18149.56|18149.56|18149.56|18149.56|18149.56|18149.56|0
1621426790000|2021-05-19 12:19:50|18151.36|18151.36|18151.14|18151.14|18151.36|18151.36|18151.14|18151.14|0
1621426800000|2021-05-19 12:20:00|18151.36|18151.36|18151.36|18151.36|18151.36|18151.36|18151.36|18151.36|0
1621426820000|2021-05-19 12:20:20|18151.77|18151.77|18153.04|18153.04|18153.04|18153.04|18151.77|18151.77|0
1621426830000|2021-05-19 12:20:30|18155.86|18155.86|18157.28|18157.28|18157.28|18157.28|18155.86|18155.86|0
1621426860000|2021-05-19 12:21:00|18157.94|18157.94|18157.94|18157.94|18157.94|18157.94|18157.94|18157.94|0
1621426880000|2021-05-19 12:21:20|18158.6|18158.6|18158.82|18158.82|18158.82|18158.82|18158.6|18158.6|0
1621426890000|2021-05-19 12:21:30|18158.02|18158.02|18158.02|18158.02|18158.02|18158.02|18158.02|18158.02|0
1621426900000|2021-05-19 12:21:40|18156.99|18156.99|18156.99|18156.99|18156.99|18156.99|18156.99|18156.99|0
1621426920000|2021-05-19 12:22:00|18156.5|18156.5|18161.05|18161.05|18161.05|18161.05|18156.5|18156.5|0
1621426940000|2021-05-19 12:22:20|18161.95|18161.95|18161.95|18161.95|18161.95|18161.95|18161.95|18161.95|0
1621426960000|2021-05-19 12:22:40|18162.39|18162.39|18162.17|18162.17|18162.39|18162.39|18162.17|18162.17|0
1621426970000|2021-05-19 12:22:50|18162.39|18162.39|18162.39|18162.39|18162.39|18162.39|18162.39|18162.39|0
1621426980000|2021-05-19 12:23:00|18163|18163|18170.68|18170.68|18170.68|18170.68|18163|18163|0
1621426990000|2021-05-19 12:23:10|18171.9|18171.9|18174.18|18174.18|18174.18|18174.18|18171.9|18171.9|0
1621427000000|2021-05-19 12:23:20|18175.08|18175.08|18177.01|18177.01|18177.01|18177.01|18175.08|18175.08|0
1621427020000|2021-05-19 12:23:40|18178.43|18178.43|18178.43|18178.43|18178.43|18178.43|18177.01|18177.01|0
1621427030000|2021-05-19 12:23:50|18178.92|18178.92|18174.51|18174.51|18178.92|18178.92|18174.51|18174.51|0
1621427040000|2021-05-19 12:24:00|18173.7|18173.7|18174.68|18174.68|18174.68|18174.68|18173.7|18173.7|0
1621427050000|2021-05-19 12:24:10|18176.3|18176.3|18176.3|18176.3|18176.3|18176.3|18176.3|18176.3|0
1621427060000|2021-05-19 12:24:20|18175.5|18175.5|18177.3|18177.3|18177.3|18177.3|18175.5|18175.5|0
1621427070000|2021-05-19 12:24:30|18177.79|18177.79|18177.79|18177.79|18177.79|18177.79|18177.79|18177.79|0
1621427090000|2021-05-19 12:24:50|18176.38|18176.38|18176.38|18176.38|18176.38|18176.38|18176.38|18176.38|0
1621427100000|2021-05-19 12:25:00|18176.82|18176.82|18176.82|18176.82|18176.82|18176.82|18176.82|18176.82|0
1621427110000|2021-05-19 12:25:10|18175.01|18175.01|18175.01|18175.01|18175.01|18175.01|18175.01|18175.01|0
1621427120000|2021-05-19 12:25:20|18172.99|18172.99|18172.59|18172.59|18172.99|18172.99|18172.59|18172.59|0
1621427140000|2021-05-19 12:25:40|18171.21|18171.21|18171.21|18171.21|18171.21|18171.21|18171.21|18171.21|0
1621427150000|2021-05-19 12:25:50|18167.67|18167.67|18167.67|18167.67|18167.67|18167.67|18167.67|18167.67|0
1621427160000|2021-05-19 12:26:00|18168.77|18168.77|18168.77|18168.77|18168.77|18168.77|18168.77|18168.77|0
1621427220000|2021-05-19 12:27:00|18170.18|18170.18|18170.18|18170.18|18170.18|18170.18|18170.18|18170.18|0
1621427240000|2021-05-19 12:27:20|18169.98|18169.98|18169.98|18169.98|18169.98|18169.98|18169.98|18169.98|0
1621427250000|2021-05-19 12:27:30|18170.88|18170.88|18171.91|18171.91|18172.93|18172.93|18170.88|18170.88|0
1621427280000|2021-05-19 12:28:00|18171|18171|18171|18171|18171|18171|18171|18171|0
1621427300000|2021-05-19 12:28:20|18171.67|18171.67|18171.67|18171.67|18171.67|18171.67|18171.67|18171.67|0
1621427310000|2021-05-19 12:28:30|18171.89|18171.89|18171.89|18171.89|18171.89|18171.89|18171.89|18171.89|0
1621427320000|2021-05-19 12:28:40|18172.69|18172.69|18172.69|18172.69|18172.69|18172.69|18172.69|18172.69|0
1621427330000|2021-05-19 12:28:50|18173.24|18173.24|18172.69|18172.69|18173.24|18173.24|18172.69|18172.69|0
1621427340000|2021-05-19 12:29:00|18171.77|18171.77|18171.77|18171.77|18171.77|18171.77|18171.77|18171.77|0
1621427350000|2021-05-19 12:29:10|18170.97|18170.97|18171.77|18171.77|18171.77|18171.77|18170.97|18170.97|0
1621427370000|2021-05-19 12:29:30|18169.85|18169.85|18167.39|18167.39|18169.85|18169.85|18167.39|18167.39|0
1621427400000|2021-05-19 12:30:00|18166.49|18166.49|18166.03|18166.03|18166.49|18166.49|18165.59|18165.59|0
1621427420000|2021-05-19 12:30:20|18166.58|18166.58|18166.58|18166.58|18166.58|18166.58|18166.58|18166.58|0
1621427430000|2021-05-19 12:30:30|18166.09|18166.09|18166.09|18166.09|18166.09|18166.09|18166.09|18166.09|0
1621427450000|2021-05-19 12:30:50|18166.31|18166.31|18165.65|18165.65|18166.31|18166.31|18165.65|18165.65|0
1621427460000|2021-05-19 12:31:00|18163.84|18163.84|18163.84|18163.84|18163.84|18163.84|18163.84|18163.84|0
1621427470000|2021-05-19 12:31:10|18162.92|18162.92|18161|18161|18162.92|18162.92|18161|18161|0
1621427480000|2021-05-19 12:31:20|18161.9|18161.9|18161.9|18161.9|18163.31|18163.31|18161.9|18161.9|0
1621427500000|2021-05-19 12:31:40|18160.8|18160.8|18160.8|18160.8|18160.8|18160.8|18160.8|18160.8|0
1621427520000|2021-05-19 12:32:00|18161.35|18161.35|18161.35|18161.35|18161.35|18161.35|18161.35|18161.35|0
1621427540000|2021-05-19 12:32:20|18161.86|18161.86|18161.86|18161.86|18161.86|18161.86|18161.86|18161.86|0
1621427550000|2021-05-19 12:32:30|18163.66|18163.66|18165.08|18165.08|18165.08|18165.08|18163.66|18163.66|0
1621427590000|2021-05-19 12:33:10|18165.98|18165.98|18163.37|18163.37|18165.98|18165.98|18163.37|18163.37|0
1621427600000|2021-05-19 12:33:20|18162.91|18162.91|18162.91|18162.91|18162.91|18162.91|18162.91|18162.91|0
1621427610000|2021-05-19 12:33:30|18162.45|18162.45|18162.45|18162.45|18162.45|18162.45|18162.45|18162.45|0
1621427620000|2021-05-19 12:33:40|18161.47|18161.47|18161.47|18161.47|18161.47|18161.47|18161.47|18161.47|0
1621427630000|2021-05-19 12:33:50|18161.01|18161.01|18161.01|18161.01|18161.01|18161.01|18161.01|18161.01|0
1621427640000|2021-05-19 12:34:00|18161.5|18161.5|18161.5|18161.5|18161.5|18161.5|18161.5|18161.5|0
1621427650000|2021-05-19 12:34:10|18162.42|18162.42|18160.03|18160.03|18162.42|18162.42|18159.05|18159.05|0
1621427660000|2021-05-19 12:34:20|18159.59|18159.59|18159.59|18159.59|18159.59|18159.59|18159.59|18159.59|0
1621427690000|2021-05-19 12:34:50|18158.17|18158.17|18158.17|18158.17|18158.17|18158.17|18158.17|18158.17|0
1621427730000|2021-05-19 12:35:30|18157.66|18157.66|18157.66|18157.66|18157.66|18157.66|18157.66|18157.66|0
1621427740000|2021-05-19 12:35:40|18156.85|18156.85|18156.85|18156.85|18156.85|18156.85|18156.85|18156.85|0
1621427850000|2021-05-19 12:37:30|18155.95|18155.95|18155.95|18155.95|18155.95|18155.95|18155.95|18155.95|0
1621427870000|2021-05-19 12:37:50|18156.93|18156.93|18157.91|18157.91|18157.91|18157.91|18156.93|18156.93|0
1621427880000|2021-05-19 12:38:00|18158.94|18158.94|18158.94|18158.94|18158.94|18158.94|18158.94|18158.94|0
1621427890000|2021-05-19 12:38:10|18158.39|18158.39|18158.39|18158.39|18158.39|18158.39|18158.39|18158.39|0
1621427900000|2021-05-19 12:38:20|18158.88|18158.88|18158.39|18158.39|18158.88|18158.88|18158.39|18158.39|0
1621427910000|2021-05-19 12:38:30|18157.87|18157.87|18156.12|18156.12|18157.87|18157.87|18156.12|18156.12|0
1621427920000|2021-05-19 12:38:40|18155.2|18155.2|18152.04|18152.04|18156.12|18156.12|18151.84|18151.84|0
1621427930000|2021-05-19 12:38:50|18151.55|18151.55|18151.55|18151.55|18151.55|18151.55|18151.55|18151.55|0
1621427940000|2021-05-19 12:39:00|18152.1|18152.1|18152.1|18152.1|18152.1|18152.1|18152.1|18152.1|0
1621427950000|2021-05-19 12:39:10|18152.91|18152.91|18152.91|18152.91|18152.91|18152.91|18152.91|18152.91|0
1621428000000|2021-05-19 12:40:00|18153.93|18153.93|18153.93|18153.93|18153.93|18153.93|18153.93|18153.93|0
1621428010000|2021-05-19 12:40:10|18154.34|18154.34|18154.34|18154.34|18154.34|18154.34|18154.34|18154.34|0
1621428040000|2021-05-19 12:40:40|18153.31|18153.31|18148.68|18148.68|18153.31|18153.31|18148.68|18148.68|0
1621428050000|2021-05-19 12:40:50|18149.19|18149.19|18149.7|18149.7|18149.7|18149.7|18149.19|18149.19|0
1621428060000|2021-05-19 12:41:00|18149.3|18149.3|18149.1|18149.1|18149.3|18149.3|18149.1|18149.1|0
1621428070000|2021-05-19 12:41:10|18149.65|18149.65|18148.23|18148.23|18149.65|18149.65|18148.23|18148.23|0
1621428080000|2021-05-19 12:41:20|18147.77|18147.77|18147.77|18147.77|18147.77|18147.77|18147.77|18147.77|0
1621428100000|2021-05-19 12:41:40|18147.28|18147.28|18146.79|18146.79|18147.28|18147.28|18146.79|18146.79|0
1621428110000|2021-05-19 12:41:50|18145.89|18145.89|18146.09|18146.09|18146.09|18146.09|18145.89|18145.89|0
1621428120000|2021-05-19 12:42:00|18146.99|18146.99|18146.44|18146.44|18146.99|18146.99|18146.44|18146.44|0
1621428140000|2021-05-19 12:42:20|18147.36|18147.36|18146.96|18146.96|18147.36|18147.36|18146.96|18146.96|0
1621428160000|2021-05-19 12:42:40|18146.45|18146.45|18145.93|18145.93|18146.45|18146.45|18145.42|18145.42|0
1621428190000|2021-05-19 12:43:10|18146.85|18146.85|18146.85|18146.85|18146.85|18146.85|18146.85|18146.85|0
1621428200000|2021-05-19 12:43:20|18147.31|18147.31|18147.31|18147.31|18147.31|18147.31|18147.31|18147.31|0
1621428210000|2021-05-19 12:43:30|18147.83|18147.83|18147.83|18147.83|18147.83|18147.83|18147.83|18147.83|0
1621428250000|2021-05-19 12:44:10|18147.02|18147.02|18150.38|18150.38|18150.38|18150.38|18147.02|18147.02|0
1621428280000|2021-05-19 12:44:40|18149.57|18149.57|18149.57|18149.57|18149.57|18149.57|18149.57|18149.57|0
1621428300000|2021-05-19 12:45:00|18145.52|18145.52|18140.63|18140.63|18145.52|18145.52|18140.63|18140.63|0
1621428310000|2021-05-19 12:45:10|18139.6|18139.6|18140.92|18140.92|18140.92|18140.92|18139.6|18139.6|0
1621428330000|2021-05-19 12:45:30|18141.84|18141.84|18144.42|18144.42|18144.42|18144.42|18141.84|18141.84|0
1621428340000|2021-05-19 12:45:40|18147.13|18147.13|18147.13|18147.13|18147.13|18147.13|18147.13|18147.13|0
1621428360000|2021-05-19 12:46:00|18146.58|18146.58|18146.58|18146.58|18146.58|18146.58|18146.58|18146.58|0
1621428390000|2021-05-19 12:46:30|18146.18|18146.18|18145.2|18145.2|18146.18|18146.18|18145.2|18145.2|0
1621428400000|2021-05-19 12:46:40|18146.1|18146.1|18146.1|18146.1|18146.1|18146.1|18146.1|18146.1|0
1621428450000|2021-05-19 12:47:30|18146.65|18146.65|18147.76|18147.76|18147.76|18147.76|18146.65|18146.65|0
1621428460000|2021-05-19 12:47:40|18146.14|18146.14|18146.69|18146.69|18146.69|18146.69|18146.14|18146.14|0
1621428470000|2021-05-19 12:47:50|18147.24|18147.24|18147.79|18147.79|18147.79|18147.79|18147.24|18147.24|0
1621428480000|2021-05-19 12:48:00|18148.6|18148.6|18148.6|18148.6|18148.6|18148.6|18148.6|18148.6|0
1621428490000|2021-05-19 12:48:10|18147.5|18147.5|18144.79|18144.79|18147.5|18147.5|18144.79|18144.79|0
1621428530000|2021-05-19 12:48:50|18145.34|18145.34|18144.24|18144.24|18145.34|18145.34|18144.24|18144.24|0
1621428600000|2021-05-19 12:50:00|18144.76|18144.76|18144.76|18144.76|18144.76|18144.76|18144.76|18144.76|0
1621428640000|2021-05-19 12:50:40|18144.29|18144.29|18138.54|18138.54|18144.29|18144.29|18138.54|18138.54|0
1621428650000|2021-05-19 12:50:50|18137.99|18137.99|18137.99|18137.99|18137.99|18137.99|18137.99|18137.99|0
1621428660000|2021-05-19 12:51:00|18137.47|18137.47|18136.57|18136.57|18137.47|18137.47|18136.57|18136.57|0
1621428670000|2021-05-19 12:51:10|18137.12|18137.12|18136.61|18136.61|18137.12|18137.12|18136.61|18136.61|0
1621428690000|2021-05-19 12:51:30|18137.51|18137.51|18139.32|18139.32|18139.32|18139.32|18137.51|18137.51|0
1621428710000|2021-05-19 12:51:50|18137.85|18137.85|18137.85|18137.85|18137.85|18137.85|18137.85|18137.85|0
1621428760000|2021-05-19 12:52:40|18138.75|18138.75|18138.75|18138.75|18138.75|18138.75|18138.75|18138.75|0
1621428780000|2021-05-19 12:53:00|18139.26|18139.26|18139.26|18139.26|18139.26|18139.26|18139.26|18139.26|0
1621428790000|2021-05-19 12:53:10|18136.84|18136.84|18141.16|18141.16|18141.16|18141.16|18136.84|18136.84|0
1621428810000|2021-05-19 12:53:30|18141.97|18141.97|18141.97|18141.97|18141.97|18141.97|18141.97|18141.97|0
1621428820000|2021-05-19 12:53:40|18140.16|18140.16|18138.71|18138.71|18140.16|18140.16|18138.71|18138.71|0
1621428830000|2021-05-19 12:53:50|18139.26|18139.26|18138.71|18138.71|18139.26|18139.26|18138.71|18138.71|0
1621428840000|2021-05-19 12:54:00|18139.26|18139.26|18139.26|18139.26|18139.26|18139.26|18139.26|18139.26|0
1621428850000|2021-05-19 12:54:10|18140.07|18140.07|18140.87|18140.87|18140.87|18140.87|18140.07|18140.07|0
1621428890000|2021-05-19 12:54:50|18141.38|18141.38|18141.38|18141.38|18141.38|18141.38|18141.38|18141.38|0
1621428910000|2021-05-19 12:55:10|18140.28|18140.28|18139.82|18139.82|18140.28|18140.28|18139.82|18139.82|0
1621428920000|2021-05-19 12:55:20|18138.21|18138.21|18136.68|18136.68|18138.21|18138.21|18136.19|18136.19|0
1621428930000|2021-05-19 12:55:30|18137.17|18137.17|18137.17|18137.17|18137.17|18137.17|18137.17|18137.17|0
1621428970000|2021-05-19 12:56:10|18136.61|18136.61|18136.61|18136.61|18136.61|18136.61|18136.61|18136.61|0
1621428980000|2021-05-19 12:56:20|18135.8|18135.8|18135.46|18135.46|18136.21|18136.21|18135.46|18135.46|0
1621428990000|2021-05-19 12:56:30|18134.91|18134.91|18134.21|18134.21|18134.91|18134.91|18134.21|18134.21|0
1621429000000|2021-05-19 12:56:40|18133.31|18133.31|18132.76|18132.76|18133.31|18133.31|18132.76|18132.76|0
1621429010000|2021-05-19 12:56:50|18133.31|18133.31|18133.31|18133.31|18133.31|18133.31|18133.31|18133.31|0
1621429020000|2021-05-19 12:57:00|18131.9|18131.9|18131.9|18131.9|18131.9|18131.9|18131.9|18131.9|0
1621429030000|2021-05-19 12:57:10|18130.48|18130.48|18130.48|18130.48|18130.48|18130.48|18130.48|18130.48|0
1621429040000|2021-05-19 12:57:20|18129.97|18129.97|18129.86|18129.86|18130.38|18130.38|18129.86|18129.86|0
1621429050000|2021-05-19 12:57:30|18129.35|18129.35|18127.64|18127.64|18129.35|18129.35|18127.64|18127.64|0
1621429060000|2021-05-19 12:57:40|18127.36|18127.36|18125.04|18125.04|18127.36|18127.36|18125.04|18125.04|0
1621429070000|2021-05-19 12:57:50|18124.14|18124.14|18124.14|18124.14|18124.14|18124.14|18124.14|18124.14|0
1621429080000|2021-05-19 12:58:00|18121.31|18121.31|18120.41|18120.41|18121.31|18121.31|18120.41|18120.41|0
1621429090000|2021-05-19 12:58:10|18119.95|18119.95|18115.21|18115.21|18119.95|18119.95|18115.21|18115.21|0
1621429110000|2021-05-19 12:58:30|18113.67|18113.67|18113.67|18113.67|18113.67|18113.67|18113.67|18113.67|0
1621429120000|2021-05-19 12:58:40|18114.65|18114.65|18114.65|18114.65|18114.65|18114.65|18114.65|18114.65|0
1621429170000|2021-05-19 12:59:30|18113.84|18113.84|18113.84|18113.84|18113.84|18113.84|18113.84|18113.84|0
1621429180000|2021-05-19 12:59:40|18112.84|18112.84|18110.13|18110.13|18112.84|18112.84|18110.13|18110.13|0
1621429190000|2021-05-19 12:59:50|18108.33|18108.33|18106.52|18106.52|18108.33|18108.33|18106.52|18106.52|0
1621429200000|2021-05-19 13:00:00|18105.97|18105.97|18103.69|18103.69|18106.52|18106.52|18103.69|18103.69|0
1621429210000|2021-05-19 13:00:10|18102.28|18102.28|18105.11|18105.11|18105.11|18105.11|18102.28|18102.28|0
1621429220000|2021-05-19 13:00:20|18104.59|18104.59|18104.59|18104.59|18104.59|18104.59|18104.59|18104.59|0
1621429230000|2021-05-19 13:00:30|18104.39|18104.39|18103.95|18103.95|18104.39|18104.39|18103.84|18103.84|0
1621429240000|2021-05-19 13:00:40|18104.17|18104.17|18104.39|18104.39|18104.39|18104.39|18104.17|18104.17|0
1621429250000|2021-05-19 13:00:50|18104.94|18104.94|18104.39|18104.39|18104.94|18104.94|18104.39|18104.39|0
1621429270000|2021-05-19 13:01:10|18104.17|18104.17|18104.17|18104.17|18104.17|18104.17|18104.17|18104.17|0
1621429290000|2021-05-19 13:01:30|18104.66|18104.66|18104.66|18104.66|18104.66|18104.66|18104.66|18104.66|0
1621429310000|2021-05-19 13:01:50|18103.25|18103.25|18101.83|18101.83|18103.25|18103.25|18101.83|18101.83|0
1621429320000|2021-05-19 13:02:00|18099.41|18099.41|18099.41|18099.41|18099.41|18099.41|18099.41|18099.41|0
1621429340000|2021-05-19 13:02:20|18098.9|18098.9|18097.49|18097.49|18098.9|18098.9|18097.49|18097.49|0
1621429350000|2021-05-19 13:02:30|18096.59|18096.59|18095.68|18095.68|18096.59|18096.59|18095.68|18095.68|0
1621429360000|2021-05-19 13:02:40|18095.22|18095.22|18095.68|18095.68|18095.68|18095.68|18095.22|18095.22|0
1621429370000|2021-05-19 13:02:50|18096.2|18096.2|18103.11|18103.11|18103.11|18103.11|18096.2|18096.2|0
1621429380000|2021-05-19 13:03:00|18102.7|18102.7|18102.7|18102.7|18102.7|18102.7|18102.7|18102.7|0
1621429410000|2021-05-19 13:03:30|18101.8|18101.8|18101.4|18101.4|18101.8|18101.8|18101.4|18101.4|0
1621429420000|2021-05-19 13:03:40|18099.98|18099.98|18099.06|18099.06|18099.98|18099.98|18099.06|18099.06|0
1621429440000|2021-05-19 13:04:00|18098.55|18098.55|18098.55|18098.55|18098.55|18098.55|18098.55|18098.55|0
1621429450000|2021-05-19 13:04:10|18099.21|18099.21|18099.21|18099.21|18099.21|18099.21|18099.21|18099.21|0
1621429460000|2021-05-19 13:04:20|18098.11|18098.11|18098.11|18098.11|18098.11|18098.11|18098.11|18098.11|0
1621429470000|2021-05-19 13:04:30|18096.69|18096.69|18091.67|18091.67|18096.69|18096.69|18091.67|18091.67|0
1621429480000|2021-05-19 13:04:40|18091.12|18091.12|18087.61|18087.61|18091.12|18091.12|18087.61|18087.61|0
1621429490000|2021-05-19 13:04:50|18087.12|18087.12|18086.63|18086.63|18087.12|18087.12|18086.63|18086.63|0
1621429500000|2021-05-19 13:05:00|18086.19|18086.19|18080.84|18080.84|18086.19|18086.19|18080.35|18080.35|0
1621429510000|2021-05-19 13:05:10|18081.74|18081.74|18081.43|18081.43|18082.45|18082.45|18081.43|18081.43|0
1621429520000|2021-05-19 13:05:20|18083.04|18083.04|18083.55|18083.55|18084.65|18084.65|18083.04|18083.04|0
1621429530000|2021-05-19 13:05:30|18083.06|18083.06|18083.32|18083.32|18083.87|18083.87|18083.06|18083.06|0
1621429560000|2021-05-19 13:06:00|18081.9|18081.9|18081.9|18081.9|18081.9|18081.9|18081.9|18081.9|0
1621429570000|2021-05-19 13:06:10|18082.39|18082.39|18081.37|18081.37|18082.39|18082.39|18081.37|18081.37|0
1621429580000|2021-05-19 13:06:20|18080.82|18080.82|18080.82|18080.82|18080.82|18080.82|18080.82|18080.82|0
1621429600000|2021-05-19 13:06:40|18080.33|18080.33|18080.33|18080.33|18080.33|18080.33|18080.33|18080.33|0
1621429610000|2021-05-19 13:06:50|18079.78|18079.78|18079.78|18079.78|18079.78|18079.78|18079.78|18079.78|0
1621429620000|2021-05-19 13:07:00|18078.4|18078.4|18078.4|18078.4|18078.4|18078.4|18078.4|18078.4|0
1621429640000|2021-05-19 13:07:20|18076.98|18076.98|18073.6|18073.6|18076.98|18076.98|18073.6|18073.6|0
1621429650000|2021-05-19 13:07:30|18073.09|18073.09|18073.09|18073.09|18073.09|18073.09|18073.09|18073.09|0
1621429660000|2021-05-19 13:07:40|18075.92|18075.92|18076.43|18076.43|18076.43|18076.43|18075.92|18075.92|0
1621429670000|2021-05-19 13:07:50|18075.02|18075.02|18071.33|18071.33|18075.02|18075.02|18071.33|18071.33|0
1621429680000|2021-05-19 13:08:00|18068.91|18068.91|18068.01|18068.01|18068.91|18068.91|18068.01|18068.01|0
1621429690000|2021-05-19 13:08:10|18067.21|18067.21|18066.66|18066.66|18067.21|18067.21|18066.66|18066.66|0
1621429710000|2021-05-19 13:08:30|18067.21|18067.21|18066.4|18066.4|18067.21|18067.21|18066.4|18066.4|0
1621429720000|2021-05-19 13:08:40|18065.39|18065.39|18063.78|18063.78|18065.39|18065.39|18063.78|18063.78|0
1621429730000|2021-05-19 13:08:50|18064.89|18064.89|18068.08|18068.08|18068.08|18068.08|18064.89|18064.89|0
1621429740000|2021-05-19 13:09:00|18068.57|18068.57|18069.98|18069.98|18069.98|18069.98|18068.57|18068.57|0
1621429750000|2021-05-19 13:09:10|18068.57|18068.57|18065.74|18065.74|18068.57|18068.57|18065.74|18065.74|0
1621429760000|2021-05-19 13:09:20|18066.64|18066.64|18064.22|18064.22|18066.64|18066.64|18064.22|18064.22|0
1621429770000|2021-05-19 13:09:30|18063.71|18063.71|18062.73|18062.73|18063.71|18063.71|18062.24|18062.24|0
1621429780000|2021-05-19 13:09:40|18061.76|18061.76|18052.26|18052.26|18061.76|18061.76|18052.26|18052.26|0
1621429790000|2021-05-19 13:09:50|18055.08|18055.08|18063.82|18063.82|18063.82|18063.82|18055.08|18055.08|0
1621429800000|2021-05-19 13:10:00|18062.4|18062.4|18058.97|18058.97|18063.82|18063.82|18058.97|18058.97|0
1621429810000|2021-05-19 13:10:10|18061.8|18061.8|18063.71|18063.71|18063.71|18063.71|18061.8|18061.8|0
1621429820000|2021-05-19 13:10:20|18064.26|18064.26|18064.46|18064.46|18064.46|18064.46|18064.26|18064.26|0
1621429840000|2021-05-19 13:10:40|18062.65|18062.65|18056.39|18056.39|18062.65|18062.65|18056.39|18056.39|0
1621429850000|2021-05-19 13:10:50|18055.88|18055.88|18055.88|18055.88|18055.88|18055.88|18055.88|18055.88|0
1621429860000|2021-05-19 13:11:00|18055.07|18055.07|18055.07|18055.07|18055.07|18055.07|18055.07|18055.07|0
1621429880000|2021-05-19 13:11:20|18054.17|18054.17|18054.17|18054.17|18054.17|18054.17|18054.17|18054.17|0
1621429890000|2021-05-19 13:11:30|18053.25|18053.25|18050.85|18050.85|18053.25|18053.25|18050.85|18050.85|0
1621429900000|2021-05-19 13:11:40|18050.64|18050.64|18049.74|18049.74|18050.64|18050.64|18049.74|18049.74|0
1621429910000|2021-05-19 13:11:50|18048.33|18048.33|18048.33|18048.33|18048.33|18048.33|18048.33|18048.33|0
1621429930000|2021-05-19 13:12:10|18048.79|18048.79|18052.01|18052.01|18052.01|18052.01|18048.79|18048.79|0
1621429940000|2021-05-19 13:12:20|18052.56|18052.56|18052.21|18052.21|18053.11|18053.11|18052.19|18052.19|0
1621429950000|2021-05-19 13:12:30|18048.98|18048.98|18048.98|18048.98|18048.98|18048.98|18048.98|18048.98|0
1621429960000|2021-05-19 13:12:40|18048.19|18048.19|18049.84|18049.84|18049.84|18049.84|18048.19|18048.19|0
1621429980000|2021-05-19 13:13:00|18048.92|18048.92|18047.54|18047.54|18048.92|18048.92|18047.54|18047.54|0
1621429990000|2021-05-19 13:13:10|18048.05|18048.05|18050.79|18050.79|18050.79|18050.79|18048.05|18048.05|0
1621430000000|2021-05-19 13:13:20|18047.96|18047.96|18050.79|18050.79|18051.59|18051.59|18047.96|18047.96|0
1621430010000|2021-05-19 13:13:30|18052.2|18052.2|18052.2|18052.2|18052.2|18052.2|18052.2|18052.2|0
1621430020000|2021-05-19 13:13:40|18051.65|18051.65|18049.33|18049.33|18051.65|18051.65|18049.33|18049.33|0
1621430030000|2021-05-19 13:13:50|18050.25|18050.25|18050.25|18050.25|18050.25|18050.25|18050.25|18050.25|0
1621430040000|2021-05-19 13:14:00|18050.48|18050.48|18047.57|18047.57|18050.48|18050.48|18047.57|18047.57|0
1621430050000|2021-05-19 13:14:10|18046.65|18046.65|18046.65|18046.65|18046.65|18046.65|18046.65|18046.65|0
1621430070000|2021-05-19 13:14:30|18046.1|18046.1|18044.45|18044.45|18046.1|18046.1|18042.8|18042.8|0
1621430080000|2021-05-19 13:14:40|18045|18045|18044.45|18044.45|18045|18045|18044.45|18044.45|0
1621430090000|2021-05-19 13:14:50|18044.25|18044.25|18043.92|18043.92|18047.47|18047.47|18043.92|18043.92|0
1621430100000|2021-05-19 13:15:00|18042.86|18042.86|18040.93|18040.93|18043.76|18043.76|18040.93|18040.93|0
1621430110000|2021-05-19 13:15:10|18041.96|18041.96|18042.94|18042.94|18042.94|18042.94|18041.96|18041.96|0
1621430120000|2021-05-19 13:15:20|18043.49|18043.49|18043.49|18043.49|18043.49|18043.49|18043.49|18043.49|0
1621430140000|2021-05-19 13:15:40|18042.68|18042.68|18042.68|18042.68|18042.68|18042.68|18042.68|18042.68|0
1621430150000|2021-05-19 13:15:50|18041.07|18041.07|18040.52|18040.52|18041.07|18041.07|18040.52|18040.52|0
1621430160000|2021-05-19 13:16:00|18039.71|18039.71|18040.54|18040.54|18040.54|18040.54|18039.71|18039.71|0
1621430170000|2021-05-19 13:16:10|18041.05|18041.05|18060.34|18060.34|18060.34|18060.34|18041.05|18041.05|0
1621430190000|2021-05-19 13:16:30|18061.14|18061.14|18068.44|18068.44|18068.44|18068.44|18061.14|18061.14|0
1621430200000|2021-05-19 13:16:40|18068.9|18068.9|18070.71|18070.71|18070.71|18070.71|18068.9|18068.9|0
1621430210000|2021-05-19 13:16:50|18070.92|18070.92|18077.6|18077.6|18077.6|18077.6|18070.92|18070.92|0
1621430220000|2021-05-19 13:17:00|18083.26|18083.26|18083.53|18083.53|18088.49|18088.49|18083.26|18083.26|0
1621430260000|2021-05-19 13:17:40|18084.02|18084.02|18085.68|18085.68|18085.68|18085.68|18084.02|18084.02|0
1621430270000|2021-05-19 13:17:50|18087.48|18087.48|18085.17|18085.17|18087.48|18087.48|18085.17|18085.17|0
1621430280000|2021-05-19 13:18:00|18085.68|18085.68|18085.03|18085.03|18085.68|18085.68|18084.57|18084.57|0
1621430290000|2021-05-19 13:18:10|18085.84|18085.84|18085.84|18085.84|18085.84|18085.84|18085.84|18085.84|0
1621430310000|2021-05-19 13:18:30|18086.35|18086.35|18083.23|18083.23|18086.35|18086.35|18083.23|18083.23|0
1621430320000|2021-05-19 13:18:40|18082.42|18082.42|18082.42|18082.42|18082.42|18082.42|18082.42|18082.42|0
1621430340000|2021-05-19 13:19:00|18083.33|18083.33|18083.88|18083.88|18083.88|18083.88|18083.33|18083.33|0
1621430350000|2021-05-19 13:19:10|18083.42|18083.42|18083.42|18083.42|18083.42|18083.42|18083.42|18083.42|0
1621430360000|2021-05-19 13:19:20|18082.96|18082.96|18083.42|18083.42|18083.42|18083.42|18082.96|18082.96|0
1621430380000|2021-05-19 13:19:40|18083.01|18083.01|18080.69|18080.69|18083.01|18083.01|18080.23|18080.23|0
1621430390000|2021-05-19 13:19:50|18080.23|18080.23|18080.69|18080.69|18080.69|18080.69|18080.23|18080.23|0
1621430410000|2021-05-19 13:20:10|18079.79|18079.79|18079.79|18079.79|18079.79|18079.79|18079.79|18079.79|0
1621430430000|2021-05-19 13:20:30|18079.33|18079.33|18078.29|18078.29|18079.33|18079.33|18078.29|18078.29|0
1621430440000|2021-05-19 13:20:40|18077.74|18077.74|18077.74|18077.74|18077.74|18077.74|18077.74|18077.74|0
1621430450000|2021-05-19 13:20:50|18077.23|18077.23|18077.23|18077.23|18077.23|18077.23|18077.23|18077.23|0
1621430460000|2021-05-19 13:21:00|18075.81|18075.81|18074.4|18074.4|18075.81|18075.81|18074.4|18074.4|0
1621430470000|2021-05-19 13:21:10|18073.94|18073.94|18073.72|18073.72|18073.94|18073.94|18073.72|18073.72|0
1621430480000|2021-05-19 13:21:20|18075.13|18075.13|18073.72|18073.72|18075.13|18075.13|18073.72|18073.72|0
1621430490000|2021-05-19 13:21:30|18074.18|18074.18|18074.18|18074.18|18074.18|18074.18|18074.18|18074.18|0
1621430500000|2021-05-19 13:21:40|18073.37|18073.37|18073.37|18073.37|18073.37|18073.37|18073.37|18073.37|0
1621430510000|2021-05-19 13:21:50|18072.57|18072.57|18072.57|18072.57|18072.57|18072.57|18072.57|18072.57|0
1621430520000|2021-05-19 13:22:00|18072.02|18072.02|18072.02|18072.02|18072.02|18072.02|18072.02|18072.02|0
1621430530000|2021-05-19 13:22:10|18070.92|18070.92|18070.01|18070.01|18070.92|18070.92|18070.01|18070.01|0
1621430540000|2021-05-19 13:22:20|18070.53|18070.53|18071.88|18071.88|18071.88|18071.88|18070.53|18070.53|0
1621430550000|2021-05-19 13:22:30|18072.4|18072.4|18075.74|18075.74|18076.64|18076.64|18072.4|18072.4|0
1621430560000|2021-05-19 13:22:40|18077.15|18077.15|18077.15|18077.15|18077.15|18077.15|18077.15|18077.15|0
1621430590000|2021-05-19 13:23:10|18078.57|18078.57|18078.57|18078.57|18078.57|18078.57|18078.57|18078.57|0
1621430620000|2021-05-19 13:23:40|18078.05|18078.05|18079.12|18079.12|18079.12|18079.12|18078.05|18078.05|0
1621430630000|2021-05-19 13:23:50|18079.67|18079.67|18075.08|18075.08|18079.67|18079.67|18075.08|18075.08|0
1621430640000|2021-05-19 13:24:00|18077.4|18077.4|18077.4|18077.4|18077.4|18077.4|18077.4|18077.4|0
1621430670000|2021-05-19 13:24:30|18076.59|18076.59|18076.59|18076.59|18076.59|18076.59|18076.59|18076.59|0
1621430680000|2021-05-19 13:24:40|18076.81|18076.81|18079.42|18079.42|18079.42|18079.42|18076.81|18076.81|0
1621430710000|2021-05-19 13:25:10|18078.52|18078.52|18076.98|18076.98|18078.52|18078.52|18076.98|18076.98|0
1621430720000|2021-05-19 13:25:20|18077.53|18077.53|18077.53|18077.53|18077.53|18077.53|18077.53|18077.53|0
1621430730000|2021-05-19 13:25:30|18078.08|18078.08|18078.43|18078.43|18078.43|18078.43|18077.88|18077.88|0
1621430740000|2021-05-19 13:25:40|18078.89|18078.89|18078.34|18078.34|18078.89|18078.89|18078.34|18078.34|0
1621430750000|2021-05-19 13:25:50|18078.8|18078.8|18079.46|18079.46|18079.46|18079.46|18078.8|18078.8|0
1621430760000|2021-05-19 13:26:00|18079.68|18079.68|18084.94|18084.94|18085.45|18085.45|18079.68|18079.68|0
1621430780000|2021-05-19 13:26:20|18085.86|18085.86|18083.95|18083.95|18085.86|18085.86|18083.95|18083.95|0
1621430820000|2021-05-19 13:27:00|18084.87|18084.87|18084.36|18084.36|18084.87|18084.87|18084.36|18084.36|0
1621430830000|2021-05-19 13:27:10|18083.26|18083.26|18080.28|18080.28|18083.26|18083.26|18080.28|18080.28|0
1621430860000|2021-05-19 13:27:40|18080.8|18080.8|18079.99|18079.99|18080.8|18080.8|18079.99|18079.99|0
1621430870000|2021-05-19 13:27:50|18077.16|18077.16|18073.14|18073.14|18077.16|18077.16|18073.14|18073.14|0
1621430880000|2021-05-19 13:28:00|18072.73|18072.73|18072.33|18072.33|18072.73|18072.73|18072.33|18072.33|0
1621430890000|2021-05-19 13:28:10|18071.81|18071.81|18070.2|18070.2|18071.81|18071.81|18070.2|18070.2|0
1621430900000|2021-05-19 13:28:20|18069.65|18069.65|18065.6|18065.6|18069.65|18069.65|18065.6|18065.6|0
1621430910000|2021-05-19 13:28:30|18062.77|18062.77|18064.28|18064.28|18065.08|18065.08|18062.77|18062.77|0
1621430940000|2021-05-19 13:29:00|18065.18|18065.18|18062.66|18062.66|18065.18|18065.18|18062.66|18062.66|0
1621430950000|2021-05-19 13:29:10|18062.2|18062.2|18061.3|18061.3|18062.2|18062.2|18061.3|18061.3|0
1621430960000|2021-05-19 13:29:20|18060.75|18060.75|18060.75|18060.75|18060.75|18060.75|18060.75|18060.75|0
1621430970000|2021-05-19 13:29:30|18060.2|18060.2|18058.98|18058.98|18060.2|18060.2|18058.98|18058.98|0
1621430980000|2021-05-19 13:29:40|18058.17|18058.17|18057.27|18057.27|18058.17|18058.17|18057.27|18057.27|0
1621430990000|2021-05-19 13:29:50|18058|18058|18055.36|18055.36|18058|18058|18055.36|18055.36|0
1621431000000|2021-05-19 13:30:00|18054.9|18054.9|18052.61|18052.61|18055.77|18055.77|18046.83|18046.83|0
1621431010000|2021-05-19 13:30:10|18053.1|18053.1|18055.52|18055.52|18055.52|18055.52|18053.1|18053.1|0
1621431020000|2021-05-19 13:30:20|18055.3|18055.3|18056.72|18056.72|18056.72|18056.72|18055.3|18055.3|0
1621431030000|2021-05-19 13:30:30|18051.86|18051.86|18053.28|18053.28|18053.28|18053.28|18051.86|18051.86|0
1621431040000|2021-05-19 13:30:40|18054.69|18054.69|18054.69|18054.69|18054.69|18054.69|18054.69|18054.69|0
1621431050000|2021-05-19 13:30:50|18052.73|18052.73|18054.44|18054.44|18054.44|18054.44|18052.73|18052.73|0
1621431060000|2021-05-19 13:31:00|18054.93|18054.93|18064.13|18064.13|18064.13|18064.13|18054.93|18054.93|0
1621431070000|2021-05-19 13:31:10|18065.74|18065.74|18065.74|18065.74|18065.74|18065.74|18065.74|18065.74|0
1621431100000|2021-05-19 13:31:40|18064.13|18064.13|18064.13|18064.13|18064.13|18064.13|18064.13|18064.13|0
1621431120000|2021-05-19 13:32:00|18064.68|18064.68|18064.68|18064.68|18064.68|18064.68|18064.68|18064.68|0
1621431130000|2021-05-19 13:32:10|18065.81|18065.81|18065.32|18065.32|18065.81|18065.81|18065.32|18065.32|0
1621431140000|2021-05-19 13:32:20|18068.49|18068.49|18081.87|18081.87|18081.87|18081.87|18068.49|18068.49|0
1621431150000|2021-05-19 13:32:30|18082.28|18082.28|18085.79|18085.79|18085.79|18085.79|18082.28|18082.28|0
1621431160000|2021-05-19 13:32:40|18086.6|18086.6|18086.6|18086.6|18086.6|18086.6|18086.6|18086.6|0
1621431170000|2021-05-19 13:32:50|18087.7|18087.7|18087.7|18087.7|18087.7|18087.7|18087.7|18087.7|0
1621431180000|2021-05-19 13:33:00|18088.21|18088.21|18082.54|18082.54|18088.21|18088.21|18082.54|18082.54|0
1621431200000|2021-05-19 13:33:20|18081.12|18081.12|18078.29|18078.29|18081.12|18081.12|18078.29|18078.29|0
1621431210000|2021-05-19 13:33:30|18079.1|18079.1|18077.69|18077.69|18079.1|18079.1|18077.69|18077.69|0
1621431220000|2021-05-19 13:33:40|18078.2|18078.2|18079.1|18079.1|18079.1|18079.1|18078.2|18078.2|0
1621431230000|2021-05-19 13:33:50|18080.75|18080.75|18095.24|18095.24|18095.24|18095.24|18080.75|18080.75|0
1621431240000|2021-05-19 13:34:00|18096.22|18096.22|18100.57|18100.57|18100.57|18100.57|18096.22|18096.22|0
1621431250000|2021-05-19 13:34:10|18101.78|18101.78|18110.22|18110.22|18110.73|18110.73|18101.78|18101.78|0
1621431260000|2021-05-19 13:34:20|18111.03|18111.03|18114.28|18114.28|18114.28|18114.28|18111.03|18111.03|0
1621431270000|2021-05-19 13:34:30|18113.48|18113.48|18113.48|18113.48|18113.48|18113.48|18113.48|18113.48|0
1621431280000|2021-05-19 13:34:40|18114.95|18114.95|18115.46|18115.46|18115.46|18115.46|18113.85|18113.85|0
1621431290000|2021-05-19 13:34:50|18114.65|18114.65|18114.65|18114.65|18114.65|18114.65|18114.65|18114.65|0
1621431300000|2021-05-19 13:35:00|18113.75|18113.75|18115.77|18115.77|18116.58|18116.58|18113.75|18113.75|0
1621431310000|2021-05-19 13:35:10|18113.83|18113.83|18111.73|18111.73|18113.83|18113.83|18111.73|18111.73|0
1621431320000|2021-05-19 13:35:20|18110.63|18110.63|18103.3|18103.3|18110.63|18110.63|18102.84|18102.84|0
1621431330000|2021-05-19 13:35:30|18102.75|18102.75|18110.11|18110.11|18110.46|18110.46|18101.34|18101.34|0
1621431340000|2021-05-19 13:35:40|18112.53|18112.53|18112.53|18112.53|18112.53|18112.53|18112.53|18112.53|0
1621431360000|2021-05-19 13:36:00|18113.43|18113.43|18113.39|18113.39|18113.43|18113.43|18112.88|18112.88|0
1621431380000|2021-05-19 13:36:20|18112.88|18112.88|18112.88|18112.88|18112.88|18112.88|18112.88|18112.88|0
1621431390000|2021-05-19 13:36:30|18112.42|18112.42|18111.62|18111.62|18112.42|18112.42|18111.62|18111.62|0
1621431400000|2021-05-19 13:36:40|18112.02|18112.02|18111|18111|18112.02|18112.02|18111|18111|0
1621431410000|2021-05-19 13:36:50|18111.2|18111.2|18115.05|18115.05|18115.05|18115.05|18111.2|18111.2|0
1621431420000|2021-05-19 13:37:00|18114.5|18114.5|18114.5|18114.5|18114.5|18114.5|18114.5|18114.5|0
1621431430000|2021-05-19 13:37:10|18113.48|18113.48|18112.06|18112.06|18113.48|18113.48|18112.06|18112.06|0
1621431460000|2021-05-19 13:37:40|18110.16|18110.16|18102.17|18102.17|18110.16|18110.16|18102.17|18102.17|0
1621431480000|2021-05-19 13:38:00|18101.36|18101.36|18094.79|18094.79|18101.36|18101.36|18094.59|18094.59|0
1621431490000|2021-05-19 13:38:10|18093.15|18093.15|18092.46|18092.46|18093.88|18093.88|18092.46|18092.46|0
1621431500000|2021-05-19 13:38:20|18091.54|18091.54|18089.83|18089.83|18091.54|18091.54|18089.83|18089.83|0
1621431510000|2021-05-19 13:38:30|18089.32|18089.32|18086.9|18086.9|18089.32|18089.32|18086.9|18086.9|0
1621431520000|2021-05-19 13:38:40|18084.2|18084.2|18084.2|18084.2|18084.2|18084.2|18084.2|18084.2|0
1621431530000|2021-05-19 13:38:50|18083.29|18083.29|18083.29|18083.29|18083.29|18083.29|18083.29|18083.29|0
1621431540000|2021-05-19 13:39:00|18084.2|18084.2|18082.78|18082.78|18084.2|18084.2|18082.78|18082.78|0
1621431550000|2021-05-19 13:39:10|18081.13|18081.13|18081.13|18081.13|18081.13|18081.13|18081.13|18081.13|0
1621431560000|2021-05-19 13:39:20|18080.58|18080.58|18083.03|18083.03|18083.03|18083.03|18080.58|18080.58|0
1621431570000|2021-05-19 13:39:30|18082.83|18082.83|18082.83|18082.83|18082.83|18082.83|18082.83|18082.83|0
1621431580000|2021-05-19 13:39:40|18081.8|18081.8|18081.8|18081.8|18081.8|18081.8|18081.8|18081.8|0
1621431590000|2021-05-19 13:39:50|18080.9|18080.9|18078.48|18078.48|18080.9|18080.9|18078.48|18078.48|0
1621431600000|2021-05-19 13:40:00|18077.97|18077.97|18077.16|18077.16|18077.97|18077.97|18077.16|18077.16|0
1621431610000|2021-05-19 13:40:10|18075.36|18075.36|18063.58|18063.58|18075.36|18075.36|18063.58|18063.58|0
1621431620000|2021-05-19 13:40:20|18065|18065|18059.22|18059.22|18065|18065|18059.22|18059.22|0
1621431630000|2021-05-19 13:40:30|18057.8|18057.8|18053.38|18053.38|18057.8|18057.8|18053.38|18053.38|0
1621431640000|2021-05-19 13:40:40|18052.2|18052.2|18050.89|18050.89|18052.2|18052.2|18050.89|18050.89|0
1621431650000|2021-05-19 13:40:50|18051.44|18051.44|18051.44|18051.44|18051.44|18051.44|18051.44|18051.44|0
1621431660000|2021-05-19 13:41:00|18051.99|18051.99|18045.55|18045.55|18051.99|18051.99|18045.55|18045.55|0
1621431670000|2021-05-19 13:41:10|18044.65|18044.65|18044.65|18044.65|18044.65|18044.65|18044.65|18044.65|0
1621431680000|2021-05-19 13:41:20|18040.88|18040.88|18045.17|18045.17|18045.17|18045.17|18034.79|18034.79|0
1621431690000|2021-05-19 13:41:30|18045.98|18045.98|18046.89|18046.89|18048.1|18048.1|18045.98|18045.98|0
1621431700000|2021-05-19 13:41:40|18047.09|18047.09|18049.92|18049.92|18049.92|18049.92|18047.09|18047.09|0
1621431710000|2021-05-19 13:41:50|18050.72|18050.72|18051.24|18051.24|18051.24|18051.24|18050.72|18050.72|0
1621431720000|2021-05-19 13:42:00|18050.43|18050.43|18050.43|18050.43|18050.43|18050.43|18050.43|18050.43|0
1621431730000|2021-05-19 13:42:10|18050.94|18050.94|18059.85|18059.85|18059.85|18059.85|18050.94|18050.94|0
1621431750000|2021-05-19 13:42:30|18060.36|18060.36|18066.55|18066.55|18066.55|18066.55|18060.36|18060.36|0
1621431760000|2021-05-19 13:42:40|18068.2|18068.2|18068.2|18068.2|18068.2|18068.2|18068.2|18068.2|0
1621431770000|2021-05-19 13:42:50|18068.71|18068.71|18069.61|18069.61|18069.61|18069.61|18068.71|18068.71|0
1621431780000|2021-05-19 13:43:00|18071.83|18071.83|18071.83|18071.83|18071.83|18071.83|18071.83|18071.83|0
1621431790000|2021-05-19 13:43:10|18073.44|18073.44|18076.67|18076.67|18076.67|18076.67|18073.44|18073.44|0
1621431810000|2021-05-19 13:43:30|18076.15|18076.15|18075.64|18075.64|18076.15|18076.15|18075.64|18075.64|0
1621431820000|2021-05-19 13:43:40|18076.54|18076.54|18079.76|18079.76|18079.76|18079.76|18076.54|18076.54|0
1621431830000|2021-05-19 13:43:50|18078.15|18078.15|18077.25|18077.25|18078.15|18078.15|18077.25|18077.25|0
1621431840000|2021-05-19 13:44:00|18075.83|18075.83|18073.71|18073.71|18075.83|18075.83|18073.71|18073.71|0
1621431850000|2021-05-19 13:44:10|18075.32|18075.32|18076.33|18076.33|18076.33|18076.33|18075.32|18075.32|0
1621431860000|2021-05-19 13:44:20|18077.14|18077.14|18077.14|18077.14|18077.14|18077.14|18077.14|18077.14|0
1621431900000|2021-05-19 13:45:00|18077.94|18077.94|18083.96|18083.96|18083.96|18083.96|18077.94|18077.94|0
1621431910000|2021-05-19 13:45:10|18082.93|18082.93|18082.93|18082.93|18082.93|18082.93|18082.93|18082.93|0
1621431920000|2021-05-19 13:45:20|18083.13|18083.13|18083.59|18083.59|18083.59|18083.59|18083.13|18083.13|0
1621431930000|2021-05-19 13:45:30|18084.5|18084.5|18085.91|18085.91|18085.91|18085.91|18084.5|18084.5|0
1621431940000|2021-05-19 13:45:40|18087.56|18087.56|18087.56|18087.56|18087.56|18087.56|18087.56|18087.56|0
1621431950000|2021-05-19 13:45:50|18088.98|18088.98|18092.71|18092.71|18092.71|18092.71|18088.98|18088.98|0
1621431960000|2021-05-19 13:46:00|18095.13|18095.13|18094.62|18094.62|18095.13|18095.13|18094.62|18094.62|0
1621431970000|2021-05-19 13:46:10|18095.17|18095.17|18095.17|18095.17|18095.17|18095.17|18095.17|18095.17|0
1621431980000|2021-05-19 13:46:20|18095.98|18095.98|18095.98|18095.98|18095.98|18095.98|18095.98|18095.98|0
1621431990000|2021-05-19 13:46:30|18095.46|18095.46|18090.82|18090.82|18095.92|18095.92|18090.82|18090.82|0
1621432000000|2021-05-19 13:46:40|18090.62|18090.62|18082.42|18082.42|18090.62|18090.62|18082.42|18082.42|0
1621432010000|2021-05-19 13:46:50|18081.01|18081.01|18080.2|18080.2|18081.01|18081.01|18080.2|18080.2|0
1621432020000|2021-05-19 13:47:00|18079.18|18079.18|18079.99|18079.99|18079.99|18079.99|18079.18|18079.18|0
1621432030000|2021-05-19 13:47:10|18079.44|18079.44|18078.02|18078.02|18079.44|18079.44|18078.02|18078.02|0
1621432060000|2021-05-19 13:47:40|18077.21|18077.21|18084.43|18084.43|18084.43|18084.43|18077.21|18077.21|0
1621432070000|2021-05-19 13:47:50|18085.23|18085.23|18085.72|18085.72|18085.72|18085.72|18085.23|18085.23|0
1621432080000|2021-05-19 13:48:00|18086.63|18086.63|18086.63|18086.63|18086.63|18086.63|18086.63|18086.63|0
1621432100000|2021-05-19 13:48:20|18087.43|18087.43|18087.43|18087.43|18087.43|18087.43|18087.43|18087.43|0
1621432120000|2021-05-19 13:48:40|18086.02|18086.02|18087.55|18087.55|18087.55|18087.55|18086.02|18086.02|0
1621432140000|2021-05-19 13:49:00|18088.07|18088.07|18088.07|18088.07|18088.07|18088.07|18088.07|18088.07|0
1621432150000|2021-05-19 13:49:10|18088.62|18088.62|18090.03|18090.03|18090.03|18090.03|18088.62|18088.62|0
1621432160000|2021-05-19 13:49:20|18089.13|18089.13|18089.13|18089.13|18089.13|18089.13|18089.13|18089.13|0
1621432190000|2021-05-19 13:49:50|18089.93|18089.93|18091.35|18091.35|18091.35|18091.35|18089.93|18089.93|0
1621432200000|2021-05-19 13:50:00|18092.25|18092.25|18092.25|18092.25|18092.25|18092.25|18092.25|18092.25|0
1621432210000|2021-05-19 13:50:10|18091.85|18091.85|18092.36|18092.36|18092.36|18092.36|18091.85|18091.85|0
1621432220000|2021-05-19 13:50:20|18090.94|18090.94|18087.82|18087.82|18090.94|18090.94|18087.82|18087.82|0
1621432230000|2021-05-19 13:50:30|18088.63|18088.63|18087.82|18087.82|18088.63|18088.63|18087.82|18087.82|0
1621432240000|2021-05-19 13:50:40|18088.72|18088.72|18089.53|18089.53|18089.53|18089.53|18088.72|18088.72|0
1621432250000|2021-05-19 13:50:50|18090.63|18090.63|18091.99|18091.99|18091.99|18091.99|18090.63|18090.63|0
1621432260000|2021-05-19 13:51:00|18092.19|18092.19|18107.44|18107.44|18107.44|18107.44|18092.19|18092.19|0
1621432280000|2021-05-19 13:51:20|18108.25|18108.25|18107.54|18107.54|18108.25|18108.25|18106.44|18106.44|0
1621432290000|2021-05-19 13:51:30|18106.01|18106.01|18102.12|18102.12|18106.01|18106.01|18102.12|18102.12|0
1621432300000|2021-05-19 13:51:40|18101.92|18101.92|18099.53|18099.53|18101.92|18101.92|18099.53|18099.53|0
1621432310000|2021-05-19 13:51:50|18100.94|18100.94|18097.72|18097.72|18100.94|18100.94|18097.72|18097.72|0
1621432320000|2021-05-19 13:52:00|18098.12|18098.12|18097.31|18097.31|18098.12|18098.12|18097.31|18097.31|0
1621432330000|2021-05-19 13:52:10|18096.51|18096.51|18096.51|18096.51|18096.51|18096.51|18096.51|18096.51|0
1621432340000|2021-05-19 13:52:20|18097.06|18097.06|18097.06|18097.06|18097.06|18097.06|18097.06|18097.06|0
1621432350000|2021-05-19 13:52:30|18096.03|18096.03|18094.23|18094.23|18096.03|18096.03|18094.23|18094.23|0
1621432360000|2021-05-19 13:52:40|18090.51|18090.51|18078.74|18078.74|18090.51|18090.51|18078.74|18078.74|0
1621432370000|2021-05-19 13:52:50|18077.94|18077.94|18082.02|18082.02|18082.02|18082.02|18076.91|18076.91|0
1621432380000|2021-05-19 13:53:00|18082.48|18082.48|18082.48|18082.48|18082.48|18082.48|18082.48|18082.48|0
1621432400000|2021-05-19 13:53:20|18082.26|18082.26|18080.25|18080.25|18082.26|18082.26|18080.25|18080.25|0
1621432410000|2021-05-19 13:53:30|18079.45|18079.45|18078.94|18078.94|18079.45|18079.45|18078.94|18078.94|0
1621432420000|2021-05-19 13:53:40|18078.73|18078.73|18077.75|18077.75|18078.73|18078.73|18077.75|18077.75|0
1621432430000|2021-05-19 13:53:50|18078.66|18078.66|18079.46|18079.46|18079.46|18079.46|18078.66|18078.66|0
1621432440000|2021-05-19 13:54:00|18080.88|18080.88|18081.98|18081.98|18081.98|18081.98|18080.88|18080.88|0
1621432460000|2021-05-19 13:54:20|18082.78|18082.78|18085.52|18085.52|18085.52|18085.52|18082.78|18082.78|0
1621432470000|2021-05-19 13:54:30|18085.74|18085.74|18090.87|18090.87|18090.87|18090.87|18085.74|18085.74|0
1621432480000|2021-05-19 13:54:40|18091.77|18091.77|18091.77|18091.77|18091.77|18091.77|18091.77|18091.77|0
1621432490000|2021-05-19 13:54:50|18090.87|18090.87|18091.67|18091.67|18091.67|18091.67|18090.87|18090.87|0
1621432500000|2021-05-19 13:55:00|18090.06|18090.06|18089.84|18089.84|18090.06|18090.06|18089.84|18089.84|0
1621432510000|2021-05-19 13:55:10|18089.04|18089.04|18083.02|18083.02|18089.04|18089.04|18083.02|18083.02|0
1621432520000|2021-05-19 13:55:20|18082.1|18082.1|18083.71|18083.71|18083.71|18083.71|18082.1|18082.1|0
1621432530000|2021-05-19 13:55:30|18084.22|18084.22|18084.22|18084.22|18084.22|18084.22|18084.22|18084.22|0
1621432540000|2021-05-19 13:55:40|18085.64|18085.64|18089.08|18089.08|18089.08|18089.08|18085.64|18085.64|0
1621432550000|2021-05-19 13:55:50|18089.54|18089.54|18094.65|18094.65|18094.65|18094.65|18089.54|18089.54|0
1621432570000|2021-05-19 13:56:10|18093.75|18093.75|18093.75|18093.75|18093.75|18093.75|18093.75|18093.75|0
1621432580000|2021-05-19 13:56:20|18094.3|18094.3|18094.85|18094.85|18094.85|18094.85|18094.3|18094.3|0
1621432590000|2021-05-19 13:56:30|18095.05|18095.05|18095.56|18095.56|18095.56|18095.56|18095.05|18095.05|0
1621432600000|2021-05-19 13:56:40|18097.37|18097.37|18097.37|18097.37|18097.37|18097.37|18097.37|18097.37|0
1621432610000|2021-05-19 13:56:50|18099.75|18099.75|18114.2|18114.2|18114.2|18114.2|18099.75|18099.75|0
1621432620000|2021-05-19 13:57:00|18119.86|18119.86|18119.86|18119.86|18119.86|18119.86|18119.86|18119.86|0
1621432630000|2021-05-19 13:57:10|18119.55|18119.55|18119.67|18119.67|18119.67|18119.67|18119.55|18119.55|0
1621432640000|2021-05-19 13:57:20|18119.18|18119.18|18119.18|18119.18|18119.18|18119.18|18119.18|18119.18|0
1621432650000|2021-05-19 13:57:30|18118.67|18118.67|18123.8|18123.8|18124.31|18124.31|18118.67|18118.67|0
1621432670000|2021-05-19 13:57:50|18127.4|18127.4|18124.58|18124.58|18127.4|18127.4|18124.58|18124.58|0
1621432680000|2021-05-19 13:58:00|18125.79|18125.79|18125.59|18125.59|18125.79|18125.79|18125.59|18125.59|0
1621432710000|2021-05-19 13:58:30|18121.98|18121.98|18122.53|18122.53|18122.53|18122.53|18121.98|18121.98|0
1621432720000|2021-05-19 13:58:40|18121.12|18121.12|18121.12|18121.12|18121.12|18121.12|18121.12|18121.12|0
1621432730000|2021-05-19 13:58:50|18120.6|18120.6|18120.6|18120.6|18120.6|18120.6|18120.6|18120.6|0
1621432740000|2021-05-19 13:59:00|18121.53|18121.53|18121.53|18121.53|18121.53|18121.53|18121.53|18121.53|0
1621432760000|2021-05-19 13:59:20|18119.11|18119.11|18118.3|18118.3|18119.11|18119.11|18118.3|18118.3|0
1621432770000|2021-05-19 13:59:30|18117.81|18117.81|18116.2|18116.2|18117.81|18117.81|18116.2|18116.2|0
1621432780000|2021-05-19 13:59:40|18115.3|18115.3|18109.56|18109.56|18115.3|18115.3|18109.56|18109.56|0
1621432790000|2021-05-19 13:59:50|18110.36|18110.36|18111.17|18111.17|18111.17|18111.17|18110.36|18110.36|0
1621432800000|2021-05-19 14:00:00|18109.63|18109.63|18105.34|18105.34|18109.63|18109.63|18105.34|18105.34|0
1621432820000|2021-05-19 14:00:20|18106.24|18106.24|18103.52|18103.52|18106.24|18106.24|18103.52|18103.52|0
1621432830000|2021-05-19 14:00:30|18105.13|18105.13|18105.94|18105.94|18105.94|18105.94|18105.13|18105.13|0
1621432840000|2021-05-19 14:00:40|18107.35|18107.35|18105.98|18105.98|18109.79|18109.79|18105.98|18105.98|0
1621432850000|2021-05-19 14:00:50|18105.43|18105.43|18105.43|18105.43|18105.43|18105.43|18105.43|18105.43|0
1621432860000|2021-05-19 14:01:00|18107.05|18107.05|18108.03|18108.03|18108.03|18108.03|18107.05|18107.05|0
1621432870000|2021-05-19 14:01:10|18107.22|18107.22|18105.73|18105.73|18107.22|18107.22|18105.73|18105.73|0
1621432890000|2021-05-19 14:01:30|18106.63|18106.63|18106.98|18106.98|18107.53|18107.53|18106.63|18106.63|0
1621432900000|2021-05-19 14:01:40|18106.08|18106.08|18106.08|18106.08|18106.08|18106.08|18106.08|18106.08|0
1621432910000|2021-05-19 14:01:50|18105.27|18105.27|18099.57|18099.57|18105.76|18105.76|18099.57|18099.57|0
1621432920000|2021-05-19 14:02:00|18098.76|18098.76|18099.28|18099.28|18100.08|18100.08|18098.76|18098.76|0
1621432930000|2021-05-19 14:02:10|18098.67|18098.67|18094.75|18094.75|18098.67|18098.67|18093.77|18093.77|0
1621432940000|2021-05-19 14:02:20|18092.64|18092.64|18088.63|18088.63|18092.64|18092.64|18088.63|18088.63|0
1621432950000|2021-05-19 14:02:30|18088.08|18088.08|18084.29|18084.29|18088.99|18088.99|18084.29|18084.29|0
1621432960000|2021-05-19 14:02:40|18082.87|18082.87|18081.23|18081.23|18083.82|18083.82|18081.23|18081.23|0
1621432970000|2021-05-19 14:02:50|18082.03|18082.03|18080.84|18080.84|18082.85|18082.85|18080.84|18080.84|0
1621432980000|2021-05-19 14:03:00|18079.04|18079.04|18075.41|18075.41|18079.04|18079.04|18075.41|18075.41|0
1621432990000|2021-05-19 14:03:10|18076.31|18076.31|18074.5|18074.5|18076.31|18076.31|18074.5|18074.5|0
1621433000000|2021-05-19 14:03:20|18074.99|18074.99|18074.99|18074.99|18075.48|18075.48|18074.99|18074.99|0
1621433020000|2021-05-19 14:03:40|18074.19|18074.19|18060.87|18060.87|18074.19|18074.19|18060.38|18060.38|0
1621433030000|2021-05-19 14:03:50|18058.04|18058.04|18061.64|18061.64|18062.44|18062.44|18058.04|18058.04|0
1621433040000|2021-05-19 14:04:00|18062.54|18062.54|18063.44|18063.44|18063.44|18063.44|18062.54|18062.54|0
1621433050000|2021-05-19 14:04:10|18062.95|18062.95|18060.79|18060.79|18062.95|18062.95|18059.98|18059.98|0
1621433060000|2021-05-19 14:04:20|18061.69|18061.69|18061.05|18061.05|18063.91|18063.91|18061.05|18061.05|0
1621433070000|2021-05-19 14:04:30|18062.47|18062.47|18062.47|18062.47|18062.47|18062.47|18062.47|18062.47|0
1621433080000|2021-05-19 14:04:40|18061.05|18061.05|18061.05|18061.05|18061.05|18061.05|18061.05|18061.05|0
1621433090000|2021-05-19 14:04:50|18060.15|18060.15|18062.43|18062.43|18062.43|18062.43|18060.15|18060.15|0
1621433100000|2021-05-19 14:05:00|18063.23|18063.23|18063.23|18063.23|18063.23|18063.23|18063.23|18063.23|0
1621433120000|2021-05-19 14:05:20|18064.21|18064.21|18064.21|18064.21|18064.21|18064.21|18064.21|18064.21|0
1621433130000|2021-05-19 14:05:30|18065.62|18065.62|18069.33|18069.33|18069.44|18069.44|18065.62|18065.62|0
1621433140000|2021-05-19 14:05:40|18068.84|18068.84|18066.58|18066.58|18068.84|18068.84|18066.58|18066.58|0
1621433150000|2021-05-19 14:05:50|18064.78|18064.78|18063.87|18063.87|18064.78|18064.78|18063.87|18063.87|0
1621433160000|2021-05-19 14:06:00|18065.68|18065.68|18067.29|18067.29|18067.29|18067.29|18064.78|18064.78|0
1621433170000|2021-05-19 14:06:10|18067.81|18067.81|18067.81|18067.81|18067.81|18067.81|18067.81|18067.81|0
1621433180000|2021-05-19 14:06:20|18072.12|18072.12|18072.34|18072.34|18072.34|18072.34|18072.12|18072.12|0
1621433190000|2021-05-19 14:06:30|18073.32|18073.32|18081.8|18081.8|18083.53|18083.53|18073.32|18073.32|0
1621433200000|2021-05-19 14:06:40|18082.7|18082.7|18082.7|18082.7|18082.7|18082.7|18082.7|18082.7|0
1621433210000|2021-05-19 14:06:50|18082.19|18082.19|18078.26|18078.26|18082.19|18082.19|18078.26|18078.26|0
1621433230000|2021-05-19 14:07:10|18077.86|18077.86|18077.86|18077.86|18077.86|18077.86|18077.86|18077.86|0
1621433240000|2021-05-19 14:07:20|18078.37|18078.37|18078.37|18078.37|18078.37|18078.37|18078.37|18078.37|0
1621433250000|2021-05-19 14:07:30|18077.47|18077.47|18075.66|18075.66|18077.47|18077.47|18075.66|18075.66|0
1621433260000|2021-05-19 14:07:40|18074.05|18074.05|18072.03|18072.03|18074.86|18074.86|18072.03|18072.03|0
1621433270000|2021-05-19 14:07:50|18071.48|18071.48|18070.87|18070.87|18071.48|18071.48|18070.87|18070.87|0
1621433280000|2021-05-19 14:08:00|18070.06|18070.06|18063.45|18063.45|18070.06|18070.06|18063.45|18063.45|0
1621433290000|2021-05-19 14:08:10|18062.9|18062.9|18056.53|18056.53|18062.9|18062.9|18056.09|18056.09|0
1621433300000|2021-05-19 14:08:20|18056.99|18056.99|18056.09|18056.09|18056.99|18056.99|18056.09|18056.09|0
1621433310000|2021-05-19 14:08:30|18056.9|18056.9|18056.09|18056.09|18056.9|18056.9|18056.09|18056.09|0
1621433320000|2021-05-19 14:08:40|18057.9|18057.9|18057.9|18057.9|18057.9|18057.9|18057.9|18057.9|0
1621433330000|2021-05-19 14:08:50|18057.41|18057.41|18055.76|18055.76|18058.82|18058.82|18055.76|18055.76|0
1621433340000|2021-05-19 14:09:00|18055.21|18055.21|18049.55|18049.55|18055.21|18055.21|18049.55|18049.55|0
1621433350000|2021-05-19 14:09:10|18048.74|18048.74|18050.35|18050.35|18050.35|18050.35|18048.74|18048.74|0
1621433360000|2021-05-19 14:09:20|18053.18|18053.18|18051.77|18051.77|18053.7|18053.7|18051.77|18051.77|0
1621433370000|2021-05-19 14:09:30|18049.95|18049.95|18049.95|18049.95|18050.44|18050.44|18049.95|18049.95|0
1621433380000|2021-05-19 14:09:40|18048.85|18048.85|18048.85|18048.85|18048.85|18048.85|18048.85|18048.85|0
1621433400000|2021-05-19 14:10:00|18049.75|18049.75|18045.85|18045.85|18049.75|18049.75|18045.85|18045.85|0
1621433410000|2021-05-19 14:10:10|18046.65|18046.65|18043.73|18043.73|18046.65|18046.65|18043.73|18043.73|0
1621433420000|2021-05-19 14:10:20|18042.92|18042.92|18042.92|18042.92|18042.92|18042.92|18042.92|18042.92|0
1621433430000|2021-05-19 14:10:30|18042.11|18042.11|18042.11|18042.11|18042.11|18042.11|18042.11|18042.11|0
1621433440000|2021-05-19 14:10:40|18042.57|18042.57|18042.57|18042.57|18042.57|18042.57|18042.11|18042.11|0
1621433450000|2021-05-19 14:10:50|18041.16|18041.16|18040.65|18040.65|18041.16|18041.16|18040.65|18040.65|0
1621433460000|2021-05-19 14:11:00|18039.23|18039.23|18048.24|18048.24|18048.24|18048.24|18039.23|18039.23|0
1621433470000|2021-05-19 14:11:10|18049.65|18049.65|18049.65|18049.65|18049.65|18049.65|18049.65|18049.65|0
1621433490000|2021-05-19 14:11:30|18048.24|18048.24|18048.24|18048.24|18048.24|18048.24|18048.24|18048.24|0
1621433500000|2021-05-19 14:11:40|18046.82|18046.82|18046.6|18046.6|18046.82|18046.82|18046.6|18046.6|0
1621433510000|2021-05-19 14:11:50|18049.43|18049.43|18050.41|18050.41|18050.41|18050.41|18049.43|18049.43|0
1621433520000|2021-05-19 14:12:00|18049.4|18049.4|18051.02|18051.02|18051.02|18051.02|18049.4|18049.4|0
1621433530000|2021-05-19 14:12:10|18050.04|18050.04|18049.25|18049.25|18051.45|18051.45|18049.25|18049.25|0
1621433550000|2021-05-19 14:12:30|18048.7|18048.7|18048.7|18048.7|18048.7|18048.7|18048.7|18048.7|0
1621433560000|2021-05-19 14:12:40|18047.09|18047.09|18046.8|18046.8|18047.09|18047.09|18045.48|18045.48|0
1621433570000|2021-05-19 14:12:50|18046.29|18046.29|18046.65|18046.65|18048.07|18048.07|18043.46|18043.46|0
1621433580000|2021-05-19 14:13:00|18047.63|18047.63|18051.01|18051.01|18051.01|18051.01|18047.63|18047.63|0
1621433590000|2021-05-19 14:13:10|18052.43|18052.43|18057.04|18057.04|18057.94|18057.94|18052.43|18052.43|0
1621433620000|2021-05-19 14:13:40|18056.61|18056.61|18051.17|18051.17|18056.61|18056.61|18051.17|18051.17|0
1621433630000|2021-05-19 14:13:50|18048.95|18048.95|18047.04|18047.04|18048.95|18048.95|18047.04|18047.04|0
1621433640000|2021-05-19 14:14:00|18046.02|18046.02|18046.02|18046.02|18046.02|18046.02|18046.02|18046.02|0
1621433650000|2021-05-19 14:14:10|18046.82|18046.82|18046.82|18046.82|18046.82|18046.82|18046.82|18046.82|0
1621433660000|2021-05-19 14:14:20|18048.43|18048.43|18049.34|18049.34|18049.34|18049.34|18048.43|18048.43|0
1621433670000|2021-05-19 14:14:30|18048.79|18048.79|18048.79|18048.79|18048.79|18048.79|18048.79|18048.79|0
1621433680000|2021-05-19 14:14:40|18047.37|18047.37|18045.96|18045.96|18047.37|18047.37|18045.96|18045.96|0
1621433690000|2021-05-19 14:14:50|18045.15|18045.15|18044.35|18044.35|18045.15|18045.15|18043.54|18043.54|0
1621433700000|2021-05-19 14:15:00|18042.03|18042.03|18033.97|18033.97|18042.03|18042.03|18033.97|18033.97|0
1621433710000|2021-05-19 14:15:10|18033.17|18033.17|18018.57|18018.57|18033.63|18033.63|18017.45|18017.45|0
1621433720000|2021-05-19 14:15:20|18018.11|18018.11|18018.11|18018.11|18018.11|18018.11|18018.11|18018.11|0
1621433730000|2021-05-19 14:15:30|18017.91|18017.91|18008.86|18008.86|18017.91|18017.91|18007.94|18007.94|0
1621433740000|2021-05-19 14:15:40|18006.42|18006.42|18002.71|18002.71|18006.42|18006.42|17998.42|17998.42|0
1621433750000|2021-05-19 14:15:50|18002.92|18002.92|18005.63|18005.63|18007.04|18007.04|18002.92|18002.92|0
1621433760000|2021-05-19 14:16:00|18006.14|18006.14|18009.85|18009.85|18009.85|18009.85|18006.14|18006.14|0
1621433770000|2021-05-19 14:16:10|18010.88|18010.88|18017.52|18017.52|18017.52|18017.52|18010.51|18010.51|0
1621433780000|2021-05-19 14:16:20|18017.13|18017.13|18017.1|18017.1|18017.59|18017.59|18017.1|18017.1|0
1621433790000|2021-05-19 14:16:30|18017.56|18017.56|18017.56|18017.56|18017.56|18017.56|18017.56|18017.56|0
1621433800000|2021-05-19 14:16:40|18015.14|18015.14|18015.95|18015.95|18015.95|18015.95|18013.53|18013.53|0
1621433810000|2021-05-19 14:16:50|18015.14|18015.14|18015.95|18015.95|18016.75|18016.75|18014.33|18014.33|0
1621433820000|2021-05-19 14:17:00|18014.53|18014.53|18019.42|18019.42|18019.42|18019.42|18014.53|18014.53|0
1621433830000|2021-05-19 14:17:10|18020.77|18020.77|18023.91|18023.91|18023.91|18023.91|18020.72|18020.72|0
1621433840000|2021-05-19 14:17:20|18026.13|18026.13|18035.21|18035.21|18035.21|18035.21|18026.13|18026.13|0
1621433850000|2021-05-19 14:17:30|18034.66|18034.66|18034.66|18034.66|18034.66|18034.66|18034.66|18034.66|0
1621433860000|2021-05-19 14:17:40|18033.76|18033.76|18032.84|18032.84|18033.76|18033.76|18032.84|18032.84|0
1621433870000|2021-05-19 14:17:50|18031.23|18031.23|18028.79|18028.79|18031.23|18031.23|18028.79|18028.79|0
1621433880000|2021-05-19 14:18:00|18027.98|18027.98|18037.09|18037.09|18037.09|18037.09|18027.73|18027.73|0
1621433900000|2021-05-19 14:18:20|18036.68|18036.68|18041.8|18041.8|18041.8|18041.8|18036.68|18036.68|0
1621433910000|2021-05-19 14:18:30|18042.35|18042.35|18042.35|18042.35|18042.35|18042.35|18042.35|18042.35|0
1621433940000|2021-05-19 14:19:00|18043.96|18043.96|18047.08|18047.08|18051.33|18051.33|18043.96|18043.96|0
1621433950000|2021-05-19 14:19:10|18047.63|18047.63|18047.5|18047.5|18048.53|18048.53|18047.5|18047.5|0
1621433960000|2021-05-19 14:19:20|18048.17|18048.17|18049.09|18049.09|18049.09|18049.09|18048.17|18048.17|0
1621433970000|2021-05-19 14:19:30|18050.7|18050.7|18056.44|18056.44|18056.44|18056.44|18050.7|18050.7|0
1621433980000|2021-05-19 14:19:40|18057.24|18057.24|18058.16|18058.16|18058.16|18058.16|18057.24|18057.24|0
1621434000000|2021-05-19 14:20:00|18055.14|18055.14|18051.82|18051.82|18055.14|18055.14|18051.82|18051.82|0
1621434010000|2021-05-19 14:20:10|18050.72|18050.72|18049.51|18049.51|18050.92|18050.92|18048.09|18048.09|0
1621434020000|2021-05-19 14:20:20|18050|18050|18051.35|18051.35|18051.35|18051.35|18050|18050|0
1621434040000|2021-05-19 14:20:40|18052.96|18052.96|18054.38|18054.38|18054.38|18054.38|18052.96|18052.96|0
1621434050000|2021-05-19 14:20:50|18052.96|18052.96|18054.1|18054.1|18054.61|18054.61|18052.96|18052.96|0
1621434060000|2021-05-19 14:21:00|18054.65|18054.65|18059.85|18059.85|18059.85|18059.85|18054.65|18054.65|0
1621434070000|2021-05-19 14:21:10|18059.33|18059.33|18052.95|18052.95|18059.33|18059.33|18051.15|18051.15|0
1621434080000|2021-05-19 14:21:20|18053.85|18053.85|18053.85|18053.85|18055.46|18055.46|18053.85|18053.85|0
1621434100000|2021-05-19 14:21:40|18054.36|18054.36|18054.36|18054.36|18054.36|18054.36|18054.36|18054.36|0
1621434120000|2021-05-19 14:22:00|18056.78|18056.78|18055.83|18055.83|18056.78|18056.78|18055.37|18055.37|0
1621434130000|2021-05-19 14:22:10|18056.38|18056.38|18056.89|18056.89|18056.89|18056.89|18056.38|18056.38|0
1621434140000|2021-05-19 14:22:20|18057.92|18057.92|18057.92|18057.92|18057.92|18057.92|18057.92|18057.92|0
1621434160000|2021-05-19 14:22:40|18058.82|18058.82|18058.82|18058.82|18058.82|18058.82|18058.82|18058.82|0
1621434170000|2021-05-19 14:22:50|18060.03|18060.03|18070.15|18070.15|18070.15|18070.15|18060.03|18060.03|0
1621434180000|2021-05-19 14:23:00|18070.61|18070.61|18073.33|18073.33|18073.33|18073.33|18069.69|18069.69|0
1621434190000|2021-05-19 14:23:10|18076.16|18076.16|18076.67|18076.67|18076.67|18076.67|18076.16|18076.16|0
1621434200000|2021-05-19 14:23:20|18075.13|18075.13|18075.37|18075.37|18075.37|18075.37|18073.72|18073.72|0
1621434220000|2021-05-19 14:23:40|18074.46|18074.46|18072.76|18072.76|18074.46|18074.46|18072.76|18072.76|0
1621434230000|2021-05-19 14:23:50|18071.85|18071.85|18064.96|18064.96|18071.85|18071.85|18064.96|18064.96|0
1621434240000|2021-05-19 14:24:00|18065.86|18065.86|18062.79|18062.79|18066.77|18066.77|18062.79|18062.79|0
1621434250000|2021-05-19 14:24:10|18063.69|18063.69|18062.08|18062.08|18063.69|18063.69|18062.08|18062.08|0
1621434260000|2021-05-19 14:24:20|18061.28|18061.28|18062.2|18062.2|18062.2|18062.2|18061.28|18061.28|0
1621434270000|2021-05-19 14:24:30|18060.78|18060.78|18060.23|18060.23|18061.65|18061.65|18059.33|18059.33|0
1621434280000|2021-05-19 14:24:40|18060.01|18060.01|18058.6|18058.6|18060.01|18060.01|18058.6|18058.6|0
1621434290000|2021-05-19 14:24:50|18058.14|18058.14|18055.11|18055.11|18058.14|18058.14|18055.11|18055.11|0
1621434300000|2021-05-19 14:25:00|18054.65|18054.65|18054.65|18054.65|18054.65|18054.65|18054.65|18054.65|0
1621434310000|2021-05-19 14:25:10|18056.87|18056.87|18057.48|18057.48|18057.48|18057.48|18056.58|18056.58|0
1621434320000|2021-05-19 14:25:20|18056.58|18056.58|18059.51|18059.51|18059.51|18059.51|18053.32|18053.32|0
1621434330000|2021-05-19 14:25:30|18058.6|18058.6|18069.55|18069.55|18069.55|18069.55|18058.35|18058.35|0
1621434340000|2021-05-19 14:25:40|18070.97|18070.97|18070.97|18070.97|18070.97|18070.97|18070.97|18070.97|0
1621434350000|2021-05-19 14:25:50|18071.87|18071.87|18073.14|18073.14|18073.14|18073.14|18071.87|18071.87|0
1621434360000|2021-05-19 14:26:00|18074.31|18074.31|18095.66|18095.66|18095.66|18095.66|18074.31|18074.31|0
1621434370000|2021-05-19 14:26:10|18096.58|18096.58|18098.51|18098.51|18098.51|18098.51|18096.12|18096.12|0
1621434380000|2021-05-19 14:26:20|18100.34|18100.34|18101.75|18101.75|18101.75|18101.75|18100.34|18100.34|0
1621434390000|2021-05-19 14:26:30|18101.24|18101.24|18100.95|18100.95|18101.24|18101.24|18100.43|18100.43|0
1621434410000|2021-05-19 14:26:50|18103.7|18103.7|18104.5|18104.5|18104.5|18104.5|18103.7|18103.7|0
1621434420000|2021-05-19 14:27:00|18102.89|18102.89|18102.89|18102.89|18102.89|18102.89|18102.89|18102.89|0
1621434430000|2021-05-19 14:27:10|18101.97|18101.97|18102.89|18102.89|18102.89|18102.89|18101.97|18101.97|0
1621434440000|2021-05-19 14:27:20|18102.43|18102.43|18106.83|18106.83|18107.32|18107.32|18101.17|18101.17|0
1621434450000|2021-05-19 14:27:30|18105.42|18105.42|18105.57|18105.57|18105.57|18105.57|18104.9|18104.9|0
1621434460000|2021-05-19 14:27:40|18109.17|18109.17|18109.63|18109.63|18109.63|18109.63|18109.17|18109.17|0
1621434470000|2021-05-19 14:27:50|18110.44|18110.44|18103.59|18103.59|18110.44|18110.44|18103.59|18103.59|0
1621434480000|2021-05-19 14:28:00|18104.39|18104.39|18108.51|18108.51|18108.51|18108.51|18100.45|18100.45|0
1621434490000|2021-05-19 14:28:10|18109.32|18109.32|18113.15|18113.15|18114.05|18114.05|18109.32|18109.32|0
1621434500000|2021-05-19 14:28:20|18114.05|18114.05|18115.01|18115.01|18115.01|18115.01|18113.54|18113.54|0
1621434510000|2021-05-19 14:28:30|18115.45|18115.45|18120.53|18120.53|18120.53|18120.53|18115.45|18115.45|0
1621434520000|2021-05-19 14:28:40|18119.61|18119.61|18119.15|18119.15|18119.61|18119.61|18119.15|18119.15|0
1621434530000|2021-05-19 14:28:50|18120.53|18120.53|18128.07|18128.07|18128.07|18128.07|18120.07|18120.07|0
1621434540000|2021-05-19 14:29:00|18128.51|18128.51|18129.43|18129.43|18129.43|18129.43|18126.67|18126.67|0
1621434550000|2021-05-19 14:29:10|18128.53|18128.53|18127.15|18127.15|18128.53|18128.53|18127.15|18127.15|0
1621434560000|2021-05-19 14:29:20|18126.69|18126.69|18128.53|18128.53|18128.53|18128.53|18126.69|18126.69|0
1621434570000|2021-05-19 14:29:30|18128.01|18128.01|18127.72|18127.72|18129.28|18129.28|18126.43|18126.43|0
1621434580000|2021-05-19 14:29:40|18128.33|18128.33|18126.69|18126.69|18128.53|18128.53|18126.69|18126.69|0
1621434590000|2021-05-19 14:29:50|18127.59|18127.59|18130.42|18130.42|18130.42|18130.42|18127.59|18127.59|0
1621434600000|2021-05-19 14:30:00|18128.71|18128.71|18123.76|18123.76|18128.71|18128.71|18123.76|18123.76|0
1621434620000|2021-05-19 14:30:20|18122.96|18122.96|18120.08|18120.08|18122.96|18122.96|18117.78|18117.78|0
1621434630000|2021-05-19 14:30:30|18120.74|18120.74|18117.84|18117.84|18121.09|18121.09|18117.84|18117.84|0
1621434640000|2021-05-19 14:30:40|18116.94|18116.94|18116.93|18116.93|18116.94|18116.94|18116.13|18116.13|0
1621434650000|2021-05-19 14:30:50|18117.96|18117.96|18117.14|18117.14|18117.96|18117.96|18116.12|18116.12|0
1621434660000|2021-05-19 14:31:00|18121.26|18121.26|18125.81|18125.81|18125.81|18125.81|18121.26|18121.26|0
1621434670000|2021-05-19 14:31:10|18127.19|18127.19|18126.84|18126.84|18127.65|18127.65|18125.81|18125.81|0
1621434680000|2021-05-19 14:31:20|18126.29|18126.29|18127.21|18127.21|18127.21|18127.21|18126.29|18126.29|0
1621434690000|2021-05-19 14:31:30|18131.45|18131.45|18133.09|18133.09|18133.09|18133.09|18131.45|18131.45|0
1621434700000|2021-05-19 14:31:40|18132.18|18132.18|18132.7|18132.7|18132.7|18132.7|18132.18|18132.18|0
1621434710000|2021-05-19 14:31:50|18131.08|18131.08|18124.75|18124.75|18131.08|18131.08|18124.75|18124.75|0
1621434720000|2021-05-19 14:32:00|18126.56|18126.56|18131.52|18131.52|18131.52|18131.52|18126.56|18126.56|0
1621434730000|2021-05-19 14:32:10|18129.97|18129.97|18129.97|18129.97|18129.97|18129.97|18129.09|18129.09|0
1621434740000|2021-05-19 14:32:20|18131.08|18131.08|18130.6|18130.6|18131.81|18131.81|18130.4|18130.4|0
1621434760000|2021-05-19 14:32:40|18132.01|18132.01|18132.01|18132.01|18132.01|18132.01|18132.01|18132.01|0
1621434770000|2021-05-19 14:32:50|18131.11|18131.11|18121.94|18121.94|18131.11|18131.11|18121.94|18121.94|0
1621434780000|2021-05-19 14:33:00|18121.39|18121.39|18117.43|18117.43|18122.2|18122.2|18117.43|18117.43|0
1621434790000|2021-05-19 14:33:10|18114.6|18114.6|18113.7|18113.7|18114.6|18114.6|18113.7|18113.7|0
1621434800000|2021-05-19 14:33:20|18112.78|18112.78|18111.88|18111.88|18112.78|18112.78|18111.37|18111.37|0
1621434810000|2021-05-19 14:33:30|18110.98|18110.98|18109.1|18109.1|18110.98|18110.98|18109.1|18109.1|0
1621434820000|2021-05-19 14:33:40|18110|18110|18110.86|18110.86|18112.67|18112.67|18109.1|18109.1|0
1621434830000|2021-05-19 14:33:50|18114.24|18114.24|18114.24|18114.24|18114.24|18114.24|18114.24|18114.24|0
1621434840000|2021-05-19 14:34:00|18116.05|18116.05|18116.67|18116.67|18116.67|18116.67|18116.05|18116.05|0
1621434850000|2021-05-19 14:34:10|18117.57|18117.57|18115.77|18115.77|18117.57|18117.57|18115.77|18115.77|0
1621434860000|2021-05-19 14:34:20|18117.18|18117.18|18122.59|18122.59|18122.59|18122.59|18117.18|18117.18|0
1621434870000|2021-05-19 14:34:30|18123.05|18123.05|18123.05|18123.05|18123.05|18123.05|18123.05|18123.05|0
1621434880000|2021-05-19 14:34:40|18123.86|18123.86|18122.57|18122.57|18124.37|18124.37|18122.57|18122.57|0
1621434900000|2021-05-19 14:35:00|18122.11|18122.11|18128.95|18128.95|18128.95|18128.95|18122.11|18122.11|0
1621434910000|2021-05-19 14:35:10|18131.78|18131.78|18130.52|18130.52|18131.78|18131.78|18130.52|18130.52|0
1621434930000|2021-05-19 14:35:30|18131.01|18131.01|18131.01|18131.01|18131.01|18131.01|18131.01|18131.01|0
1621434940000|2021-05-19 14:35:40|18130.55|18130.55|18128.61|18128.61|18130.55|18130.55|18127.81|18127.81|0
1621434950000|2021-05-19 14:35:50|18128.06|18128.06|18128.06|18128.06|18128.06|18128.06|18128.06|18128.06|0
1621434960000|2021-05-19 14:36:00|18127.4|18127.4|18130.72|18130.72|18130.72|18130.72|18127.4|18127.4|0
1621434970000|2021-05-19 14:36:10|18131.38|18131.38|18131.59|18131.59|18133.39|18133.39|18131.38|18131.38|0
1621434980000|2021-05-19 14:36:20|18130.78|18130.78|18130.78|18130.78|18130.78|18130.78|18130.78|18130.78|0
1621434990000|2021-05-19 14:36:30|18131.33|18131.33|18132.04|18132.04|18133.85|18133.85|18130.78|18130.78|0
1621435000000|2021-05-19 14:36:40|18131.53|18131.53|18125.93|18125.93|18131.53|18131.53|18125.93|18125.93|0
1621435010000|2021-05-19 14:36:50|18125.42|18125.42|18126.66|18126.66|18127.47|18127.47|18125.42|18125.42|0
1621435020000|2021-05-19 14:37:00|18126|18126|18126|18126|18126|18126|18126|18126|0
1621435030000|2021-05-19 14:37:10|18126.55|18126.55|18127.36|18127.36|18127.36|18127.36|18126.55|18126.55|0
1621435040000|2021-05-19 14:37:20|18126.46|18126.46|18123.44|18123.44|18126.46|18126.46|18123.44|18123.44|0
1621435050000|2021-05-19 14:37:30|18124.34|18124.34|18117.3|18117.3|18124.34|18124.34|18117.3|18117.3|0
1621435060000|2021-05-19 14:37:40|18117.79|18117.79|18122.03|18122.03|18122.03|18122.03|18117.79|18117.79|0
1621435080000|2021-05-19 14:38:00|18122.54|18122.54|18123.56|18123.56|18123.56|18123.56|18122.54|18122.54|0
1621435090000|2021-05-19 14:38:10|18124.8|18124.8|18125.68|18125.68|18125.68|18125.68|18124.8|18124.8|0
1621435100000|2021-05-19 14:38:20|18124.87|18124.87|18124.87|18124.87|18124.87|18124.87|18124.87|18124.87|0
1621435120000|2021-05-19 14:38:40|18123.97|18123.97|18120.24|18120.24|18123.97|18123.97|18120.24|18120.24|0
1621435130000|2021-05-19 14:38:50|18118.02|18118.02|18117.05|18117.05|18118.53|18118.53|18116.94|18116.94|0
1621435140000|2021-05-19 14:39:00|18116.15|18116.15|18114.44|18114.44|18116.15|18116.15|18114.33|18114.33|0
1621435150000|2021-05-19 14:39:10|18113.54|18113.54|18116.15|18116.15|18116.15|18116.15|18112.53|18112.53|0
1621435160000|2021-05-19 14:39:20|18115.64|18115.64|18115.24|18115.24|18115.64|18115.64|18115.24|18115.24|0
1621435170000|2021-05-19 14:39:30|18113.82|18113.82|18114.04|18114.04|18114.04|18114.04|18113.82|18113.82|0
1621435200000|2021-05-19 14:40:00|18113.14|18113.14|18101.42|18101.42|18113.14|18113.14|18101.42|18101.42|0
1621435210000|2021-05-19 14:40:10|18102.45|18102.45|18105.5|18105.5|18106.86|18106.86|18102.45|18102.45|0
1621435220000|2021-05-19 14:40:20|18105.04|18105.04|18099.62|18099.62|18105.04|18105.04|18099.62|18099.62|0
1621435230000|2021-05-19 14:40:30|18099.11|18099.11|18099.57|18099.57|18099.57|18099.57|18099.11|18099.11|0
1621435250000|2021-05-19 14:40:50|18100.08|18100.08|18100.08|18100.08|18100.08|18100.08|18100.08|18100.08|0
1621435260000|2021-05-19 14:41:00|18100.59|18100.59|18101.09|18101.09|18101.99|18101.99|18100.19|18100.19|0
1621435270000|2021-05-19 14:41:10|18100.63|18100.63|18100.63|18100.63|18100.63|18100.63|18100.63|18100.63|0
1621435320000|2021-05-19 14:42:00|18102.08|18102.08|18102.38|18102.38|18103.18|18103.18|18102.08|18102.08|0
1621435330000|2021-05-19 14:42:10|18101.57|18101.57|18101.02|18101.02|18101.57|18101.57|18101.02|18101.02|0
1621435350000|2021-05-19 14:42:30|18100.47|18100.47|18099.66|18099.66|18100.47|18100.47|18099.66|18099.66|0
1621435360000|2021-05-19 14:42:40|18098.76|18098.76|18095.54|18095.54|18098.76|18098.76|18095.54|18095.54|0
1621435370000|2021-05-19 14:42:50|18094.56|18094.56|18094.78|18094.78|18094.78|18094.78|18093.76|18093.76|0
1621435380000|2021-05-19 14:43:00|18094.22|18094.22|18096.23|18096.23|18096.23|18096.23|18094.22|18094.22|0
1621435390000|2021-05-19 14:43:10|18097.65|18097.65|18109.62|18109.62|18109.62|18109.62|18097.65|18097.65|0
1621435400000|2021-05-19 14:43:20|18110.72|18110.72|18111.75|18111.75|18111.75|18111.75|18110.72|18110.72|0
1621435410000|2021-05-19 14:43:30|18112.26|18112.26|18113.16|18113.16|18113.16|18113.16|18112.26|18112.26|0
1621435420000|2021-05-19 14:43:40|18114.19|18114.19|18114.59|18114.59|18114.59|18114.59|18114.19|18114.19|0
1621435440000|2021-05-19 14:44:00|18115.14|18115.14|18116.13|18116.13|18116.13|18116.13|18115.14|18115.14|0
1621435450000|2021-05-19 14:44:10|18117.04|18117.04|18128.74|18128.74|18128.74|18128.74|18117.04|18117.04|0
1621435460000|2021-05-19 14:44:20|18130.35|18130.35|18132.68|18132.68|18132.68|18132.68|18130.35|18130.35|0
1621435470000|2021-05-19 14:44:30|18133.49|18133.49|18143.31|18143.31|18143.31|18143.31|18133.49|18133.49|0
1621435480000|2021-05-19 14:44:40|18144.23|18144.23|18150.57|18150.57|18150.57|18150.57|18143.31|18143.31|0
1621435500000|2021-05-19 14:45:00|18151.37|18151.37|18152.15|18152.15|18152.35|18152.35|18151.37|18151.37|0
1621435510000|2021-05-19 14:45:10|18153.07|18153.07|18152.7|18152.7|18153.07|18153.07|18152.15|18152.15|0
1621435520000|2021-05-19 14:45:20|18153.51|18153.51|18150.74|18150.74|18153.51|18153.51|18150.74|18150.74|0
1621435530000|2021-05-19 14:45:30|18150.22|18150.22|18149.42|18149.42|18150.22|18150.22|18149.42|18149.42|0
1621435540000|2021-05-19 14:45:40|18148|18148|18143.37|18143.37|18148|18148|18143.37|18143.37|0
1621435560000|2021-05-19 14:46:00|18142.82|18142.82|18143.72|18143.72|18143.72|18143.72|18142.82|18142.82|0
1621435580000|2021-05-19 14:46:20|18142.92|18142.92|18141.89|18141.89|18142.92|18142.92|18140.79|18140.79|0
1621435590000|2021-05-19 14:46:30|18139.19|18139.19|18138.56|18138.56|18139.41|18139.41|18138.56|18138.56|0
1621435610000|2021-05-19 14:46:50|18139.46|18139.46|18139.46|18139.46|18139.46|18139.46|18139.46|18139.46|0
1621435620000|2021-05-19 14:47:00|18138.97|18138.97|18136.44|18136.44|18138.97|18138.97|18136.44|18136.44|0
1621435630000|2021-05-19 14:47:10|18135.89|18135.89|18135.34|18135.34|18135.89|18135.89|18135.34|18135.34|0
1621435640000|2021-05-19 14:47:20|18133.54|18133.54|18126.91|18126.91|18133.54|18133.54|18126.91|18126.91|0
1621435650000|2021-05-19 14:47:30|18126.4|18126.4|18127.62|18127.62|18127.62|18127.62|18126.4|18126.4|0
1621435680000|2021-05-19 14:48:00|18126.01|18126.01|18129.24|18129.24|18129.7|18129.7|18125.46|18125.46|0
1621435690000|2021-05-19 14:48:10|18130.6|18130.6|18139.58|18139.58|18139.58|18139.58|18130.6|18130.6|0
1621435710000|2021-05-19 14:48:30|18138.68|18138.68|18138.68|18138.68|18138.68|18138.68|18138.68|18138.68|0
1621435750000|2021-05-19 14:49:10|18139.17|18139.17|18139.17|18139.17|18139.17|18139.17|18139.17|18139.17|0
1621435760000|2021-05-19 14:49:20|18138.97|18138.97|18138.97|18138.97|18138.97|18138.97|18138.97|18138.97|0
1621435770000|2021-05-19 14:49:30|18140.38|18140.38|18141.74|18141.74|18141.74|18141.74|18140.38|18140.38|0
1621435790000|2021-05-19 14:49:50|18142.76|18142.76|18142.76|18142.76|18142.76|18142.76|18142.76|18142.76|0
1621435800000|2021-05-19 14:50:00|18142.54|18142.54|18142.71|18142.71|18143.22|18143.22|18142.54|18142.54|0
1621435810000|2021-05-19 14:50:10|18141.3|18141.3|18142.1|18142.1|18142.1|18142.1|18141.3|18141.3|0
1621435820000|2021-05-19 14:50:20|18142.62|18142.62|18146.58|18146.58|18146.58|18146.58|18142.62|18142.62|0
1621435830000|2021-05-19 14:50:30|18147.48|18147.48|18150.96|18150.96|18150.96|18150.96|18147.48|18147.48|0
1621435840000|2021-05-19 14:50:40|18150.45|18150.45|18150.45|18150.45|18150.45|18150.45|18150.45|18150.45|0
1621435850000|2021-05-19 14:50:50|18151.35|18151.35|18153.77|18153.77|18153.77|18153.77|18151.35|18151.35|0
1621435900000|2021-05-19 14:51:40|18152.96|18152.96|18155.54|18155.54|18155.54|18155.54|18151.93|18151.93|0
1621435910000|2021-05-19 14:51:50|18156.35|18156.35|18155.54|18155.54|18156.35|18156.35|18155.54|18155.54|0
1621435920000|2021-05-19 14:52:00|18156.35|18156.35|18157.76|18157.76|18157.76|18157.76|18156.35|18156.35|0
1621435930000|2021-05-19 14:52:10|18158.31|18158.31|18161.86|18161.86|18161.86|18161.86|18158.31|18158.31|0
1621435940000|2021-05-19 14:52:20|18160.96|18160.96|18160.47|18160.47|18160.96|18160.96|18160.47|18160.47|0
1621435950000|2021-05-19 14:52:30|18160.98|18160.98|18160.98|18160.98|18160.98|18160.98|18160.98|18160.98|0
1621435960000|2021-05-19 14:52:40|18161.53|18161.53|18160.98|18160.98|18161.53|18161.53|18160.98|18160.98|0
1621435980000|2021-05-19 14:53:00|18160.08|18160.08|18160.08|18160.08|18160.08|18160.08|18160.08|18160.08|0
1621436000000|2021-05-19 14:53:20|18160.57|18160.57|18161.55|18161.55|18161.55|18161.55|18160.57|18160.57|0
1621436010000|2021-05-19 14:53:30|18162.45|18162.45|18162.45|18162.45|18162.91|18162.91|18162.45|18162.45|0
1621436030000|2021-05-19 14:53:50|18163|18163|18163.66|18163.66|18163.86|18163.86|18162.45|18162.45|0
1621436040000|2021-05-19 14:54:00|18164.47|18164.47|18165.85|18165.85|18165.85|18165.85|18164.47|18164.47|0
1621436050000|2021-05-19 14:54:10|18168.55|18168.55|18169.07|18169.07|18169.07|18169.07|18168.55|18168.55|0
1621436060000|2021-05-19 14:54:20|18169.87|18169.87|18173.51|18173.51|18173.51|18173.51|18169.87|18169.87|0
1621436070000|2021-05-19 14:54:30|18173.97|18173.97|18174.52|18174.52|18174.52|18174.52|18173.97|18173.97|0
1621436090000|2021-05-19 14:54:50|18173.62|18173.62|18173.62|18173.62|18173.62|18173.62|18173.62|18173.62|0
1621436100000|2021-05-19 14:55:00|18174.13|18174.13|18170.77|18170.77|18174.13|18174.13|18170.77|18170.77|0
1621436120000|2021-05-19 14:55:20|18171.57|18171.57|18172.38|18172.38|18172.38|18172.38|18171.57|18171.57|0
1621436130000|2021-05-19 14:55:30|18173.7|18173.7|18173.15|18173.15|18173.7|18173.7|18173.15|18173.15|0
1621436140000|2021-05-19 14:55:40|18173.96|18173.96|18173.96|18173.96|18173.96|18173.96|18173.96|18173.96|0
1621436150000|2021-05-19 14:55:50|18173.15|18173.15|18173.15|18173.15|18173.15|18173.15|18173.15|18173.15|0
1621436160000|2021-05-19 14:56:00|18173.67|18173.67|18176.89|18176.89|18176.89|18176.89|18173.67|18173.67|0
1621436170000|2021-05-19 14:56:10|18177.79|18177.79|18180.22|18180.22|18180.22|18180.22|18177.79|18177.79|0
1621436180000|2021-05-19 14:56:20|18181.75|18181.75|18181.75|18181.75|18181.75|18181.75|18181.75|18181.75|0
1621436190000|2021-05-19 14:56:30|18182.56|18182.56|18182.78|18182.78|18182.78|18182.78|18182.56|18182.56|0
1621436200000|2021-05-19 14:56:40|18182.56|18182.56|18182.05|18182.05|18182.56|18182.56|18182.05|18182.05|0
1621436210000|2021-05-19 14:56:50|18182.51|18182.51|18182.51|18182.51|18182.51|18182.51|18182.51|18182.51|0
1621436220000|2021-05-19 14:57:00|18183.61|18183.61|18185.2|18185.2|18185.2|18185.2|18183.61|18183.61|0
1621436230000|2021-05-19 14:57:10|18186.1|18186.1|18189.37|18189.37|18189.37|18189.37|18186.1|18186.1|0
1621436240000|2021-05-19 14:57:20|18189.86|18189.86|18190.41|18190.41|18190.41|18190.41|18189.86|18189.86|0
1621436250000|2021-05-19 14:57:30|18189.61|18189.61|18193.46|18193.46|18193.46|18193.46|18189.61|18189.61|0
1621436260000|2021-05-19 14:57:40|18192.91|18192.91|18192.91|18192.91|18192.91|18192.91|18192.91|18192.91|0
1621436270000|2021-05-19 14:57:50|18193.72|18193.72|18197.62|18197.62|18197.62|18197.62|18193.72|18193.72|0
1621436280000|2021-05-19 14:58:00|18199.04|18199.04|18207.59|18207.59|18207.59|18207.59|18199.04|18199.04|0
1621436290000|2021-05-19 14:58:10|18209.13|18209.13|18210.13|18210.13|18210.13|18210.13|18209.13|18209.13|0
1621436300000|2021-05-19 14:58:20|18211.03|18211.03|18211.03|18211.03|18211.03|18211.03|18210.55|18210.55|0
1621436310000|2021-05-19 14:58:30|18212.45|18212.45|18212.45|18212.45|18212.45|18212.45|18212.45|18212.45|0
1621436320000|2021-05-19 14:58:40|18212.86|18212.86|18214.58|18214.58|18214.58|18214.58|18212.86|18212.86|0
1621436330000|2021-05-19 14:58:50|18215.09|18215.09|18214.33|18214.33|18215.64|18215.64|18214.33|18214.33|0
1621436340000|2021-05-19 14:59:00|18214.88|18214.88|18217.58|18217.58|18217.58|18217.58|18214.88|18214.88|0
1621436360000|2021-05-19 14:59:20|18218.13|18218.13|18216.17|18216.17|18218.13|18218.13|18216.17|18216.17|0
1621436370000|2021-05-19 14:59:30|18217.58|18217.58|18219.51|18219.51|18219.51|18219.51|18217.58|18217.58|0
1621436380000|2021-05-19 14:59:40|18219.29|18219.29|18215.46|18215.46|18219.29|18219.29|18215.46|18215.46|0
1621436390000|2021-05-19 14:59:50|18214.04|18214.04|18202|18202|18214.04|18214.04|18202|18202|0
1621436400000|2021-05-19 15:00:00|18202.55|18202.55|18202.55|18202.55|18202.55|18202.55|18202.55|18202.55|0
1621436410000|2021-05-19 15:00:10|18203.45|18203.45|18202.85|18202.85|18203.45|18203.45|18202.79|18202.79|0
1621436420000|2021-05-19 15:00:20|18204.63|18204.63|18204.43|18204.43|18204.63|18204.63|18204.43|18204.43|0
1621436450000|2021-05-19 15:00:50|18203.88|18203.88|18204.78|18204.78|18204.78|18204.78|18203.88|18203.88|0
1621436460000|2021-05-19 15:01:00|18205.88|18205.88|18205.88|18205.88|18205.88|18205.88|18205.88|18205.88|0
1621436480000|2021-05-19 15:01:20|18206.32|18206.32|18208.74|18208.74|18208.74|18208.74|18206.32|18206.32|0
1621436490000|2021-05-19 15:01:30|18208.96|18208.96|18211.3|18211.3|18211.3|18211.3|18208.96|18208.96|0
1621436500000|2021-05-19 15:01:40|18211.85|18211.85|18211.85|18211.85|18211.85|18211.85|18211.85|18211.85|0
1621436520000|2021-05-19 15:02:00|18212.4|18212.4|18212.19|18212.19|18212.4|18212.4|18212.19|18212.19|0
1621436530000|2021-05-19 15:02:10|18212.74|18212.74|18214.16|18214.16|18214.16|18214.16|18212.74|18212.74|0
1621436540000|2021-05-19 15:02:20|18215.06|18215.06|18215.02|18215.02|18215.92|18215.92|18214.51|18214.51|0
1621436550000|2021-05-19 15:02:30|18214.53|18214.53|18214.49|18214.49|18214.53|18214.53|18214.49|18214.49|0
1621436570000|2021-05-19 15:02:50|18215.51|18215.51|18215.51|18215.51|18215.51|18215.51|18215.51|18215.51|0
1621436580000|2021-05-19 15:03:00|18214.49|18214.49|18214.72|18214.72|18215.3|18215.3|18213.46|18213.46|0
1621436590000|2021-05-19 15:03:10|18215.64|18215.64|18214.54|18214.54|18215.64|18215.64|18214.54|18214.54|0
1621436600000|2021-05-19 15:03:20|18213.63|18213.63|18213.41|18213.41|18213.63|18213.63|18213.41|18213.41|0
1621436610000|2021-05-19 15:03:30|18213.87|18213.87|18213.87|18213.87|18213.87|18213.87|18213.87|18213.87|0
1621436630000|2021-05-19 15:03:50|18212.97|18212.97|18213.41|18213.41|18213.41|18213.41|18212.51|18212.51|0
1621436640000|2021-05-19 15:04:00|18212.92|18212.92|18213.47|18213.47|18213.47|18213.47|18212.92|18212.92|0
1621436660000|2021-05-19 15:04:20|18213.96|18213.96|18213.96|18213.96|18213.96|18213.96|18213.96|18213.96|0
1621436670000|2021-05-19 15:04:30|18213.16|18213.16|18211.34|18211.34|18213.16|18213.16|18211.34|18211.34|0
1621436680000|2021-05-19 15:04:40|18210.79|18210.79|18207.53|18207.53|18210.79|18210.79|18207.53|18207.53|0
1621436690000|2021-05-19 15:04:50|18208.43|18208.43|18208.02|18208.02|18208.43|18208.43|18208.02|18208.02|0
1621436700000|2021-05-19 15:05:00|18209.13|18209.13|18209.13|18209.13|18209.13|18209.13|18208.61|18208.61|0
1621436710000|2021-05-19 15:05:10|18209.62|18209.62|18209.62|18209.62|18209.62|18209.62|18209.62|18209.62|0
1621436720000|2021-05-19 15:05:20|18210.43|18210.43|18210.43|18210.43|18210.43|18210.43|18210.43|18210.43|0
1621436730000|2021-05-19 15:05:30|18209.62|18209.62|18211.84|18211.84|18211.84|18211.84|18209.62|18209.62|0
1621436740000|2021-05-19 15:05:40|18209.68|18209.68|18210.49|18210.49|18211|18211|18209.68|18209.68|0
1621436750000|2021-05-19 15:05:50|18211.39|18211.39|18211.9|18211.9|18211.9|18211.9|18211.39|18211.39|0
1621436760000|2021-05-19 15:06:00|18213.51|18213.51|18213.07|18213.07|18213.51|18213.51|18213.07|18213.07|0
1621436780000|2021-05-19 15:06:20|18212.27|18212.27|18214.43|18214.43|18214.43|18214.43|18212.27|18212.27|0
1621436790000|2021-05-19 15:06:30|18213.02|18213.02|18213.02|18213.02|18213.02|18213.02|18213.02|18213.02|0
1621436800000|2021-05-19 15:06:40|18212.47|18212.47|18211.56|18211.56|18212.47|18212.47|18211.56|18211.56|0
1621436810000|2021-05-19 15:06:50|18208.73|18208.73|18208.73|18208.73|18208.73|18208.73|18208.73|18208.73|0
1621436820000|2021-05-19 15:07:00|18207.83|18207.83|18210.8|18210.8|18210.8|18210.8|18207.83|18207.83|0
1621436830000|2021-05-19 15:07:10|18211.31|18211.31|18218.35|18218.35|18218.35|18218.35|18211.31|18211.31|0
1621436840000|2021-05-19 15:07:20|18217.86|18217.86|18217.86|18217.86|18217.86|18217.86|18217.86|18217.86|0
1621436880000|2021-05-19 15:08:00|18218.41|18218.41|18218.41|18218.41|18218.41|18218.41|18218.41|18218.41|0
1621436890000|2021-05-19 15:08:10|18219.22|18219.22|18226|18226|18226|18226|18219.22|18219.22|0
1621436910000|2021-05-19 15:08:30|18225.1|18225.1|18225.45|18225.45|18225.45|18225.45|18224.55|18224.55|0
1621436920000|2021-05-19 15:08:40|18225.96|18225.96|18229.8|18229.8|18230.6|18230.6|18225.96|18225.96|0
1621436930000|2021-05-19 15:08:50|18230.35|18230.35|18229.84|18229.84|18230.35|18230.35|18229.84|18229.84|0
1621436940000|2021-05-19 15:09:00|18229.29|18229.29|18228.48|18228.48|18229.29|18229.29|18228.48|18228.48|0
1621436950000|2021-05-19 15:09:10|18229.89|18229.89|18231.7|18231.7|18231.7|18231.7|18229.89|18229.89|0
1621436960000|2021-05-19 15:09:20|18232.62|18232.62|18235.9|18235.9|18235.9|18235.9|18232.62|18232.62|0
1621436970000|2021-05-19 15:09:30|18236.11|18236.11|18238.64|18238.64|18238.64|18238.64|18236.11|18236.11|0
1621436990000|2021-05-19 15:09:50|18239.16|18239.16|18240.18|18240.18|18240.18|18240.18|18239.16|18239.16|0
1621437000000|2021-05-19 15:10:00|18242.6|18242.6|18241.51|18241.51|18243.5|18243.5|18241.02|18241.02|0
1621437010000|2021-05-19 15:10:10|18240.09|18240.09|18239.19|18239.19|18240.09|18240.09|18239.19|18239.19|0
1621437030000|2021-05-19 15:10:30|18238.68|18238.68|18238.37|18238.37|18238.68|18238.68|18238.17|18238.17|0
1621437040000|2021-05-19 15:10:40|18237.88|18237.88|18237.2|18237.2|18238.1|18238.1|18237.2|18237.2|0
1621437050000|2021-05-19 15:10:50|18239|18239|18239.1|18239.1|18239.91|18239.91|18239|18239|0
1621437060000|2021-05-19 15:11:00|18238.55|18238.55|18238.55|18238.55|18238.55|18238.55|18238.55|18238.55|0
1621437070000|2021-05-19 15:11:10|18238.06|18238.06|18238.06|18238.06|18238.06|18238.06|18238.06|18238.06|0
1621437080000|2021-05-19 15:11:20|18236.25|18236.25|18235.65|18235.65|18236.25|18236.25|18235.65|18235.65|0
1621437090000|2021-05-19 15:11:30|18235.19|18235.19|18235.56|18235.56|18236.05|18236.05|18235.13|18235.13|0
1621437100000|2021-05-19 15:11:40|18234.15|18234.15|18233.34|18233.34|18234.15|18234.15|18233.34|18233.34|0
1621437120000|2021-05-19 15:12:00|18235.46|18235.46|18235.71|18235.71|18236.26|18236.26|18235.46|18235.46|0
1621437130000|2021-05-19 15:12:10|18236.61|18236.61|18237.07|18237.07|18237.16|18237.16|18236.61|18236.61|0
1621437140000|2021-05-19 15:12:20|18238.49|18238.49|18238.17|18238.17|18238.49|18238.49|18235.66|18235.66|0
1621437150000|2021-05-19 15:12:30|18238.98|18238.98|18239.2|18239.2|18239.2|18239.2|18238.98|18238.98|0
1621437160000|2021-05-19 15:12:40|18239.71|18239.71|18243.45|18243.45|18243.45|18243.45|18239.71|18239.71|0
1621437170000|2021-05-19 15:12:50|18244.87|18244.87|18244.87|18244.87|18244.87|18244.87|18244.87|18244.87|0
1621437180000|2021-05-19 15:13:00|18246.48|18246.48|18250.23|18250.23|18251.55|18251.55|18246.48|18246.48|0
1621437210000|2021-05-19 15:13:30|18250.74|18250.74|18250.74|18250.74|18250.74|18250.74|18250.74|18250.74|0
1621437220000|2021-05-19 15:13:40|18252.54|18252.54|18252.54|18252.54|18252.54|18252.54|18252.54|18252.54|0
1621437240000|2021-05-19 15:14:00|18252.03|18252.03|18252.84|18252.84|18252.84|18252.84|18252.03|18252.03|0
1621437250000|2021-05-19 15:14:10|18253.3|18253.3|18253.3|18253.3|18253.3|18253.3|18253.3|18253.3|0
1621437260000|2021-05-19 15:14:20|18253.81|18253.81|18254.8|18254.8|18254.8|18254.8|18253.81|18253.81|0
1621437280000|2021-05-19 15:14:40|18255.35|18255.35|18254.84|18254.84|18255.35|18255.35|18254.84|18254.84|0
1621437290000|2021-05-19 15:14:50|18254.35|18254.35|18252.44|18252.44|18254.35|18254.35|18252.13|18252.13|0
1621437300000|2021-05-19 15:15:00|18251.98|18251.98|18252.24|18252.24|18252.24|18252.24|18251.78|18251.78|0
1621437310000|2021-05-19 15:15:10|18252.04|18252.04|18255.37|18255.37|18255.37|18255.37|18251.65|18251.65|0
1621437320000|2021-05-19 15:15:20|18254.93|18254.93|18254.64|18254.64|18255.15|18255.15|18253.73|18253.73|0
1621437330000|2021-05-19 15:15:30|18254.18|18254.18|18253.57|18253.57|18254.38|18254.38|18253.48|18253.48|0
1621437340000|2021-05-19 15:15:40|18253.02|18253.02|18246.46|18246.46|18253.02|18253.02|18246.46|18246.46|0
1621437350000|2021-05-19 15:15:50|18244.65|18244.65|18242.94|18242.94|18244.65|18244.65|18242.94|18242.94|0
1621437370000|2021-05-19 15:16:10|18243.43|18243.43|18243.43|18243.43|18243.43|18243.43|18243.43|18243.43|0
1621437380000|2021-05-19 15:16:20|18245.23|18245.23|18245.23|18245.23|18245.23|18245.23|18245.23|18245.23|0
1621437390000|2021-05-19 15:16:30|18246.34|18246.34|18245.65|18245.65|18246.56|18246.56|18245.65|18245.65|0
1621437410000|2021-05-19 15:16:50|18246.46|18246.46|18246.46|18246.46|18246.46|18246.46|18246.46|18246.46|0
1621437420000|2021-05-19 15:17:00|18247.01|18247.01|18244.07|18244.07|18247.01|18247.01|18244.07|18244.07|0
1621437430000|2021-05-19 15:17:10|18243.87|18243.87|18243.87|18243.87|18243.87|18243.87|18243.87|18243.87|0
1621437440000|2021-05-19 15:17:20|18241.94|18241.94|18239.61|18239.61|18241.94|18241.94|18239.41|18239.41|0
1621437450000|2021-05-19 15:17:30|18238.71|18238.71|18238.71|18238.71|18238.71|18238.71|18238.71|18238.71|0
1621437460000|2021-05-19 15:17:40|18237.73|18237.73|18238.63|18238.63|18238.63|18238.63|18237.73|18237.73|0
1621437470000|2021-05-19 15:17:50|18239.14|18239.14|18239.14|18239.14|18239.14|18239.14|18239.14|18239.14|0
1621437480000|2021-05-19 15:18:00|18240.05|18240.05|18241.07|18241.07|18241.07|18241.07|18240.05|18240.05|0
1621437490000|2021-05-19 15:18:10|18241.29|18241.29|18242.6|18242.6|18242.6|18242.6|18241.29|18241.29|0
1621437500000|2021-05-19 15:18:20|18244.01|18244.01|18244.01|18244.01|18244.56|18244.56|18244.01|18244.01|0
1621437520000|2021-05-19 15:18:40|18243.5|18243.5|18242.6|18242.6|18243.5|18243.5|18242.6|18242.6|0
1621437530000|2021-05-19 15:18:50|18243.5|18243.5|18243.5|18243.5|18243.5|18243.5|18243.5|18243.5|0
1621437540000|2021-05-19 15:19:00|18244.4|18244.4|18246.12|18246.12|18246.12|18246.12|18244.05|18244.05|0
1621437560000|2021-05-19 15:19:20|18247.03|18247.03|18247.83|18247.83|18247.83|18247.83|18247.03|18247.03|0
1621437570000|2021-05-19 15:19:30|18248.73|18248.73|18249.25|18249.25|18250.56|18250.56|18248.73|18248.73|0
1621437580000|2021-05-19 15:19:40|18248.44|18248.44|18247.34|18247.34|18248.44|18248.44|18247.34|18247.34|0
1621437590000|2021-05-19 15:19:50|18246.88|18246.88|18248.07|18248.07|18248.29|18248.29|18246.88|18246.88|0
1621437600000|2021-05-19 15:20:00|18248.62|18248.62|18248.18|18248.18|18248.62|18248.62|18247.28|18247.28|0
1621437610000|2021-05-19 15:20:10|18247.63|18247.63|18241.7|18241.7|18247.63|18247.63|18241.7|18241.7|0
1621437620000|2021-05-19 15:20:20|18240.8|18240.8|18240.8|18240.8|18240.8|18240.8|18240.8|18240.8|0
1621437650000|2021-05-19 15:20:50|18241.29|18241.29|18239.19|18239.19|18241.29|18241.29|18239.19|18239.19|0
1621437660000|2021-05-19 15:21:00|18238.38|18238.38|18241.16|18241.16|18241.16|18241.16|18238.38|18238.38|0
1621437670000|2021-05-19 15:21:10|18242.14|18242.14|18243.2|18243.2|18243.2|18243.2|18242.14|18242.14|0
1621437680000|2021-05-19 15:21:20|18241.4|18241.4|18240.88|18240.88|18241.4|18241.4|18240.88|18240.88|0
1621437690000|2021-05-19 15:21:30|18240.37|18240.37|18240.37|18240.37|18240.37|18240.37|18240.37|18240.37|0
1621437700000|2021-05-19 15:21:40|18240.88|18240.88|18239.76|18239.76|18240.88|18240.88|18238.96|18238.96|0
1621437710000|2021-05-19 15:21:50|18237.92|18237.92|18235.46|18235.46|18237.92|18237.92|18235.46|18235.46|0
1621437720000|2021-05-19 15:22:00|18234.65|18234.65|18237.26|18237.26|18237.26|18237.26|18234.65|18234.65|0
1621437730000|2021-05-19 15:22:10|18238.07|18238.07|18237.86|18237.86|18238.07|18238.07|18236.65|18236.65|0
1621437740000|2021-05-19 15:22:20|18238.07|18238.07|18238.07|18238.07|18238.56|18238.56|18238.07|18238.07|0
1621437750000|2021-05-19 15:22:30|18238.36|18238.36|18238.36|18238.36|18238.36|18238.36|18238.36|18238.36|0
1621437760000|2021-05-19 15:22:40|18237.46|18237.46|18237.46|18237.46|18237.46|18237.46|18237.46|18237.46|0
1621437780000|2021-05-19 15:23:00|18236.94|18236.94|18231.45|18231.45|18236.94|18236.94|18231.45|18231.45|0
1621437790000|2021-05-19 15:23:10|18228.74|18228.74|18228.74|18228.74|18228.74|18228.74|18228.74|18228.74|0
1621437820000|2021-05-19 15:23:40|18230.54|18230.54|18227.1|18227.1|18230.54|18230.54|18226.64|18226.64|0
1621437830000|2021-05-19 15:23:50|18227.61|18227.61|18230.03|18230.03|18230.03|18230.03|18227.61|18227.61|0
1621437840000|2021-05-19 15:24:00|18231.83|18231.83|18234.95|18234.95|18234.95|18234.95|18231.83|18231.83|0
1621437850000|2021-05-19 15:24:10|18234.46|18234.46|18234.46|18234.46|18234.46|18234.46|18234.46|18234.46|0
1621437860000|2021-05-19 15:24:20|18235.37|18235.37|18235.37|18235.37|18235.37|18235.37|18235.37|18235.37|0
1621437870000|2021-05-19 15:24:30|18235.92|18235.92|18236.47|18236.47|18236.47|18236.47|18235.92|18235.92|0
1621437880000|2021-05-19 15:24:40|18236.69|18236.69|18238.57|18238.57|18238.57|18238.57|18236.69|18236.69|0
1621437900000|2021-05-19 15:25:00|18239.38|18239.38|18239.52|18239.52|18240.18|18240.18|18238.83|18238.83|0
1621437910000|2021-05-19 15:25:10|18240.01|18240.01|18236.1|18236.1|18240.01|18240.01|18236.1|18236.1|0
1621437920000|2021-05-19 15:25:20|18235.29|18235.29|18231.84|18231.84|18235.29|18235.29|18231.84|18231.84|0
1621437930000|2021-05-19 15:25:30|18232.3|18232.3|18230.52|18230.52|18233.03|18233.03|18230.52|18230.52|0
1621437940000|2021-05-19 15:25:40|18229.1|18229.1|18229.65|18229.65|18229.65|18229.65|18229.1|18229.1|0
1621437950000|2021-05-19 15:25:50|18230.55|18230.55|18229.75|18229.75|18230.55|18230.55|18228.94|18228.94|0
1621437960000|2021-05-19 15:26:00|18228.11|18228.11|18225.23|18225.23|18228.2|18228.2|18224.43|18224.43|0
1621437970000|2021-05-19 15:26:10|18225.45|18225.45|18226.36|18226.36|18226.36|18226.36|18225.45|18225.45|0
1621437980000|2021-05-19 15:26:20|18225.45|18225.45|18226.17|18226.17|18226.17|18226.17|18225.45|18225.45|0
1621438000000|2021-05-19 15:26:40|18226.66|18226.66|18226.66|18226.66|18227.64|18227.64|18226.66|18226.66|0
1621438010000|2021-05-19 15:26:50|18227.56|18227.56|18228.54|18228.54|18228.54|18228.54|18227.56|18227.56|0
1621438020000|2021-05-19 15:27:00|18229.03|18229.03|18230.63|18230.63|18230.63|18230.63|18228.13|18228.13|0
1621438030000|2021-05-19 15:27:10|18231.18|18231.18|18232.71|18232.71|18232.71|18232.71|18231.18|18231.18|0
1621438040000|2021-05-19 15:27:20|18230.91|18230.91|18232.36|18232.36|18232.79|18232.79|18230.91|18230.91|0
1621438050000|2021-05-19 15:27:30|18233.34|18233.34|18233.8|18233.8|18233.8|18233.8|18233.34|18233.34|0
1621438060000|2021-05-19 15:27:40|18233.31|18233.31|18232.66|18232.66|18234.12|18234.12|18232.66|18232.66|0
1621438080000|2021-05-19 15:28:00|18233.47|18233.47|18229.96|18229.96|18234.28|18234.28|18229.96|18229.96|0
1621438090000|2021-05-19 15:28:10|18231.76|18231.76|18233.3|18233.3|18233.3|18233.3|18231.49|18231.49|0
1621438110000|2021-05-19 15:28:30|18233.76|18233.76|18234.26|18234.26|18234.78|18234.78|18233.25|18233.25|0
1621438120000|2021-05-19 15:28:40|18235.07|18235.07|18235.07|18235.07|18235.07|18235.07|18235.07|18235.07|0
1621438130000|2021-05-19 15:28:50|18235.97|18235.97|18238.38|18238.38|18238.38|18238.38|18235.97|18235.97|0
1621438140000|2021-05-19 15:29:00|18237.4|18237.4|18235.2|18235.2|18238.64|18238.64|18233.59|18233.59|0
1621438150000|2021-05-19 15:29:10|18236|18236|18232.82|18232.82|18236.49|18236.49|18232.02|18232.02|0
1621438160000|2021-05-19 15:29:20|18232.33|18232.33|18232.65|18232.65|18232.65|18232.65|18230.72|18230.72|0
1621438170000|2021-05-19 15:29:30|18234.52|18234.52|18234.31|18234.31|18234.83|18234.83|18232.64|18232.64|0
1621438180000|2021-05-19 15:29:40|18231.48|18231.48|18230.99|18230.99|18231.48|18231.48|18230.68|18230.68|0
1621438190000|2021-05-19 15:29:50|18231.6|18231.6|18232.44|18232.44|18233.07|18233.07|18229.4|18229.4|0
1621494900000|2021-05-20 07:15:00|18333.83|18333.83|18326.58|18326.58|18334.49|18334.49|18324.16|18324.16|0
1621494910000|2021-05-20 07:15:10|18329|18329|18329|18329|18329|18329|18329|18329|0
1621494930000|2021-05-20 07:15:30|18326.55|18326.55|18328.39|18328.39|18328.39|18328.39|18326.55|18326.55|0
1621494940000|2021-05-20 07:15:40|18328.88|18328.88|18325.65|18325.65|18328.88|18328.88|18325.65|18325.65|0
1621494950000|2021-05-20 07:15:50|18324.12|18324.12|18323.46|18323.46|18324.12|18324.12|18323.46|18323.46|0
1621494970000|2021-05-20 07:16:10|18320.63|18320.63|18320.22|18320.22|18320.63|18320.63|18320.22|18320.22|0
1621494980000|2021-05-20 07:16:20|18317.51|18317.51|18316.1|18316.1|18317.51|18317.51|18316.1|18316.1|0
1621495000000|2021-05-20 07:16:40|18313.8|18313.8|18313.58|18313.58|18313.8|18313.8|18313.58|18313.58|0
1621495010000|2021-05-20 07:16:50|18309.09|18309.09|18306.67|18306.67|18309.09|18309.09|18306.67|18306.67|0
1621495020000|2021-05-20 07:17:00|18304.87|18304.87|18304.87|18304.87|18304.87|18304.87|18304.87|18304.87|0
1621495050000|2021-05-20 07:17:30|18303.45|18303.45|18303.45|18303.45|18303.45|18303.45|18303.45|18303.45|0
1621495070000|2021-05-20 07:17:50|18299.42|18299.42|18299.91|18299.91|18299.91|18299.91|18298.44|18298.44|0
1621495090000|2021-05-20 07:18:10|18297.08|18297.08|18297.08|18297.08|18297.08|18297.08|18297.08|18297.08|0
1621495110000|2021-05-20 07:18:30|18295.28|18295.28|18294.47|18294.47|18295.28|18295.28|18294.47|18294.47|0
1621495120000|2021-05-20 07:18:40|18295.28|18295.28|18296.18|18296.18|18296.18|18296.18|18295.28|18295.28|0
1621495130000|2021-05-20 07:18:50|18297.21|18297.21|18302.35|18302.35|18302.35|18302.35|18297.21|18297.21|0
1621495140000|2021-05-20 07:19:00|18301.43|18301.43|18301.43|18301.43|18301.43|18301.43|18301.43|18301.43|0
1621495150000|2021-05-20 07:19:10|18304.26|18304.26|18304.81|18304.81|18304.81|18304.81|18304.26|18304.26|0
1621495170000|2021-05-20 07:19:30|18306.43|18306.43|18306.23|18306.23|18306.43|18306.43|18306.23|18306.23|0
1621495200000|2021-05-20 07:20:00|18307.65|18307.65|18307.65|18307.65|18307.65|18307.65|18307.65|18307.65|0
1621495210000|2021-05-20 07:20:10|18307.44|18307.44|18307.44|18307.44|18307.44|18307.44|18307.44|18307.44|0
1621495220000|2021-05-20 07:20:20|18310.67|18310.67|18310.67|18310.67|18310.67|18310.67|18310.67|18310.67|0
1621495240000|2021-05-20 07:20:40|18314.7|18314.7|18320.75|18320.75|18320.75|18320.75|18314.7|18314.7|0
1621495250000|2021-05-20 07:20:50|18322.51|18322.51|18322.51|18322.51|18322.51|18322.51|18322.51|18322.51|0
1621495260000|2021-05-20 07:21:00|18322.07|18322.07|18322.07|18322.07|18322.07|18322.07|18322.07|18322.07|0
1621495270000|2021-05-20 07:21:10|18326.58|18326.58|18344.45|18344.45|18344.45|18344.45|18326.58|18326.58|0
1621495280000|2021-05-20 07:21:20|18342.61|18342.61|18344.22|18344.22|18344.22|18344.22|18342.61|18342.61|0
1621495290000|2021-05-20 07:21:30|18346.93|18346.93|18346.93|18346.93|18346.93|18346.93|18346.93|18346.93|0
1621495300000|2021-05-20 07:21:40|18350.19|18350.19|18355.61|18355.61|18355.61|18355.61|18350.19|18350.19|0
1621495310000|2021-05-20 07:21:50|18355.12|18355.12|18359.44|18359.44|18359.44|18359.44|18355.12|18355.12|0
1621495320000|2021-05-20 07:22:00|18359.9|18359.9|18371.63|18371.63|18371.63|18371.63|18359.9|18359.9|0
1621495330000|2021-05-20 07:22:10|18372.61|18372.61|18369.9|18369.9|18372.61|18372.61|18369.9|18369.9|0
1621495340000|2021-05-20 07:22:20|18372.13|18372.13|18372.13|18372.13|18372.13|18372.13|18372.13|18372.13|0
1621495360000|2021-05-20 07:22:40|18371.23|18371.23|18369.82|18369.82|18371.23|18371.23|18369.82|18369.82|0
1621495370000|2021-05-20 07:22:50|18368.4|18368.4|18370.01|18370.01|18370.01|18370.01|18368.4|18368.4|0
1621495400000|2021-05-20 07:23:20|18371.78|18371.78|18371.78|18371.78|18371.78|18371.78|18371.78|18371.78|0
1621495420000|2021-05-20 07:23:40|18374.61|18374.61|18369.48|18369.48|18374.61|18374.61|18369.48|18369.48|0
1621495430000|2021-05-20 07:23:50|18370.03|18370.03|18368.43|18368.43|18370.03|18370.03|18367.63|18367.63|0
1621495440000|2021-05-20 07:24:00|18369.46|18369.46|18369.46|18369.46|18369.46|18369.46|18369.46|18369.46|0
1621495450000|2021-05-20 07:24:10|18365.21|18365.21|18365.21|18365.21|18365.21|18365.21|18365.21|18365.21|0
1621495460000|2021-05-20 07:24:20|18366.24|18366.24|18366.24|18366.24|18366.24|18366.24|18366.24|18366.24|0
1621495480000|2021-05-20 07:24:40|18366.7|18366.7|18365.8|18365.8|18366.7|18366.7|18365.8|18365.8|0
1621495490000|2021-05-20 07:24:50|18364.88|18364.88|18359.22|18359.22|18364.88|18364.88|18359.22|18359.22|0
1621495520000|2021-05-20 07:25:20|18361.03|18361.03|18368.08|18368.08|18368.08|18368.08|18360.13|18360.13|0
1621495530000|2021-05-20 07:25:30|18365.37|18365.37|18365.37|18365.37|18365.37|18365.37|18365.37|18365.37|0
1621495550000|2021-05-20 07:25:50|18362.54|18362.54|18362.54|18362.54|18362.54|18362.54|18362.54|18362.54|0
1621495570000|2021-05-20 07:26:10|18361.74|18361.74|18361.74|18361.74|18361.74|18361.74|18361.74|18361.74|0
1621495580000|2021-05-20 07:26:20|18356.1|18356.1|18354.26|18354.26|18356.1|18356.1|18354.26|18354.26|0
1621495640000|2021-05-20 07:27:20|18352.79|18352.79|18349.62|18349.62|18353.3|18353.3|18349.62|18349.62|0
1621495660000|2021-05-20 07:27:40|18350.52|18350.52|18351.4|18351.4|18351.4|18351.4|18350.52|18350.52|0
1621495670000|2021-05-20 07:27:50|18352.06|18352.06|18353.39|18353.39|18353.39|18353.39|18352.06|18352.06|0
1621495680000|2021-05-20 07:28:00|18353.83|18353.83|18353.37|18353.37|18353.83|18353.83|18353.37|18353.37|0
1621495690000|2021-05-20 07:28:10|18352.93|18352.93|18353.37|18353.37|18353.37|18353.37|18352.93|18352.93|0
1621495700000|2021-05-20 07:28:20|18352.48|18352.48|18351.82|18351.82|18352.48|18352.48|18351.82|18351.82|0
1621495720000|2021-05-20 07:28:40|18352.93|18352.93|18352.26|18352.26|18352.93|18352.93|18352.26|18352.26|0
1621495740000|2021-05-20 07:29:00|18355.34|18355.34|18355.34|18355.34|18355.34|18355.34|18355.34|18355.34|0
1621495750000|2021-05-20 07:29:10|18357.85|18357.85|18361.26|18361.26|18361.26|18361.26|18357.85|18357.85|0
1621495790000|2021-05-20 07:29:50|18362.67|18362.67|18363.33|18363.33|18363.33|18363.33|18362.67|18362.67|0
1621495800000|2021-05-20 07:30:00|18361.92|18361.92|18361.92|18361.92|18361.92|18361.92|18361.92|18361.92|0
1621495810000|2021-05-20 07:30:10|18362.43|18362.43|18362.43|18362.43|18362.43|18362.43|18362.43|18362.43|0
1621495830000|2021-05-20 07:30:30|18364.88|18364.88|18366.3|18366.3|18367.18|18367.18|18364.88|18364.88|0
1621495840000|2021-05-20 07:30:40|18366.52|18366.52|18366.52|18366.52|18366.52|18366.52|18366.52|18366.52|0
1621495850000|2021-05-20 07:30:50|18368.94|18368.94|18369.99|18369.99|18369.99|18369.99|18368.94|18368.94|0
1621495860000|2021-05-20 07:31:00|18370.43|18370.43|18368.81|18368.81|18370.65|18370.65|18368.81|18368.81|0
1621495930000|2021-05-20 07:32:10|18369.21|18369.21|18369.21|18369.21|18369.21|18369.21|18369.21|18369.21|0
1621495940000|2021-05-20 07:32:20|18371.96|18371.96|18371.96|18371.96|18371.96|18371.96|18371.96|18371.96|0
1621495960000|2021-05-20 07:32:40|18371.56|18371.56|18367.67|18367.67|18371.56|18371.56|18366.2|18366.2|0
1621495970000|2021-05-20 07:32:50|18368.16|18368.16|18368.16|18368.16|18368.16|18368.16|18368.16|18368.16|0
1621495990000|2021-05-20 07:33:10|18369.14|18369.14|18369.6|18369.6|18369.6|18369.6|18369.14|18369.14|0
1621496020000|2021-05-20 07:33:40|18370.5|18370.5|18369.6|18369.6|18370.5|18370.5|18369.6|18369.6|0
1621496040000|2021-05-20 07:34:00|18367.8|18367.8|18365.87|18365.87|18367.8|18367.8|18365.87|18365.87|0
1621496050000|2021-05-20 07:34:10|18364.46|18364.46|18354.1|18354.1|18364.46|18364.46|18354.1|18354.1|0
1621496060000|2021-05-20 07:34:20|18352.72|18352.72|18352.72|18352.72|18352.72|18352.72|18352.72|18352.72|0
1621496080000|2021-05-20 07:34:40|18351.3|18351.3|18351.81|18351.81|18351.81|18351.81|18350.79|18350.79|0
1621496160000|2021-05-20 07:36:00|18353.06|18353.06|18352.51|18352.51|18353.06|18353.06|18352.51|18352.51|0
1621496190000|2021-05-20 07:36:30|18352.92|18352.92|18352.37|18352.37|18352.92|18352.92|18352.1|18352.1|0
1621496200000|2021-05-20 07:36:40|18351.86|18351.86|18351.86|18351.86|18351.86|18351.86|18351.86|18351.86|0
1621496220000|2021-05-20 07:37:00|18344.6|18344.6|18344.6|18344.6|18344.6|18344.6|18344.6|18344.6|0
1621496230000|2021-05-20 07:37:10|18343.8|18343.8|18343.8|18343.8|18343.8|18343.8|18343.8|18343.8|0
1621496240000|2021-05-20 07:37:20|18343.19|18343.19|18341.29|18341.29|18343.19|18343.19|18341.29|18341.29|0
1621496250000|2021-05-20 07:37:30|18338.46|18338.46|18338.24|18338.24|18338.46|18338.46|18338.24|18338.24|0
1621496270000|2021-05-20 07:37:50|18338.69|18338.69|18338.69|18338.69|18338.69|18338.69|18338.69|18338.69|0
1621496290000|2021-05-20 07:38:10|18337.76|18337.76|18336.23|18336.23|18337.76|18337.76|18336.23|18336.23|0
1621496340000|2021-05-20 07:39:00|18335.13|18335.13|18335.13|18335.13|18335.13|18335.13|18335.13|18335.13|0
1621496360000|2021-05-20 07:39:20|18337.96|18337.96|18337.15|18337.15|18337.96|18337.96|18337.15|18337.15|0
1621496410000|2021-05-20 07:40:10|18334.95|18334.95|18330.73|18330.73|18334.95|18334.95|18330.73|18330.73|0
1621496420000|2021-05-20 07:40:20|18328.92|18328.92|18328.92|18328.92|18328.92|18328.92|18328.92|18328.92|0
1621496450000|2021-05-20 07:40:50|18329.73|18329.73|18328.35|18328.35|18329.73|18329.73|18328.35|18328.35|0
1621496460000|2021-05-20 07:41:00|18327.45|18327.45|18327.45|18327.45|18327.45|18327.45|18327.45|18327.45|0
1621496470000|2021-05-20 07:41:10|18321.79|18321.79|18321.79|18321.79|18321.79|18321.79|18321.79|18321.79|0
1621496490000|2021-05-20 07:41:30|18320.89|18320.89|18320.89|18320.89|18320.89|18320.89|18320.89|18320.89|0
1621496500000|2021-05-20 07:41:40|18318.06|18318.06|18317.55|18317.55|18318.06|18318.06|18317.55|18317.55|0
1621496520000|2021-05-20 07:42:00|18317.33|18317.33|18310.66|18310.66|18317.33|18317.33|18310.66|18310.66|0
1621496530000|2021-05-20 07:42:10|18309.64|18309.64|18304|18304|18309.64|18309.64|18304|18304|0
1621496580000|2021-05-20 07:43:00|18302.04|18302.04|18302.04|18302.04|18302.04|18302.04|18302.04|18302.04|0
1621496610000|2021-05-20 07:43:30|18302.55|18302.55|18302.55|18302.55|18302.55|18302.55|18302.55|18302.55|0
1621496640000|2021-05-20 07:44:00|18303.96|18303.96|18303.96|18303.96|18303.96|18303.96|18303.96|18303.96|0
1621496650000|2021-05-20 07:44:10|18304.19|18304.19|18304.19|18304.19|18304.19|18304.19|18304.19|18304.19|0
1621496660000|2021-05-20 07:44:20|18305.8|18305.8|18307.41|18307.41|18307.41|18307.41|18305.8|18305.8|0
1621496690000|2021-05-20 07:44:50|18305.8|18305.8|18305.8|18305.8|18305.8|18305.8|18305.8|18305.8|0
1621496700000|2021-05-20 07:45:00|18302.97|18302.97|18302.97|18302.97|18302.97|18302.97|18302.97|18302.97|0
1621496710000|2021-05-20 07:45:10|18304.38|18304.38|18304.38|18304.38|18304.38|18304.38|18304.38|18304.38|0
1621496720000|2021-05-20 07:45:20|18304.9|18304.9|18304.9|18304.9|18304.9|18304.9|18304.9|18304.9|0
1621496730000|2021-05-20 07:45:30|18306.28|18306.28|18312.86|18312.86|18312.86|18312.86|18306.28|18306.28|0
1621496740000|2021-05-20 07:45:40|18314.48|18314.48|18314.48|18314.48|18314.48|18314.48|18314.48|18314.48|0
1621496750000|2021-05-20 07:45:50|18313.5|18313.5|18313.5|18313.5|18313.5|18313.5|18313.5|18313.5|0
1621496760000|2021-05-20 07:46:00|18311.69|18311.69|18312.72|18312.72|18312.72|18312.72|18311.69|18311.69|0
1621496780000|2021-05-20 07:46:20|18314.13|18314.13|18314.13|18314.13|18314.13|18314.13|18314.13|18314.13|0
1621496860000|2021-05-20 07:47:40|18315.11|18315.11|18315.11|18315.11|18315.11|18315.11|18315.11|18315.11|0
1621496870000|2021-05-20 07:47:50|18313.7|18313.7|18310.09|18310.09|18313.7|18313.7|18310.09|18310.09|0
1621496880000|2021-05-20 07:48:00|18308.48|18308.48|18308.48|18308.48|18308.48|18308.48|18308.48|18308.48|0
1621496890000|2021-05-20 07:48:10|18305.65|18305.65|18305.04|18305.04|18305.65|18305.65|18305.04|18305.04|0
1621496910000|2021-05-20 07:48:30|18304.14|18304.14|18304.14|18304.14|18304.14|18304.14|18304.14|18304.14|0
1621496920000|2021-05-20 07:48:40|18301.58|18301.58|18302.09|18302.09|18302.09|18302.09|18301.58|18301.58|0
1621496930000|2021-05-20 07:48:50|18299.34|18299.34|18299.34|18299.34|18299.34|18299.34|18299.34|18299.34|0
1621496940000|2021-05-20 07:49:00|18298.53|18298.53|18298.53|18298.53|18298.53|18298.53|18298.53|18298.53|0
1621496960000|2021-05-20 07:49:20|18297.15|18297.15|18297.15|18297.15|18297.15|18297.15|18297.15|18297.15|0
1621497000000|2021-05-20 07:50:00|18295.54|18295.54|18295.54|18295.54|18295.54|18295.54|18295.54|18295.54|0
1621497020000|2021-05-20 07:50:20|18294.12|18294.12|18295.74|18295.74|18295.74|18295.74|18294.12|18294.12|0
1621497050000|2021-05-20 07:50:50|18294.76|18294.76|18291.93|18291.93|18294.76|18294.76|18291.93|18291.93|0
1621497060000|2021-05-20 07:51:00|18290.51|18290.51|18287.36|18287.36|18290.51|18290.51|18287.36|18287.36|0
1621497070000|2021-05-20 07:51:10|18286.56|18286.56|18285.12|18285.12|18288.98|18288.98|18285.12|18285.12|0
1621497080000|2021-05-20 07:51:20|18284.31|18284.31|18282.51|18282.51|18284.31|18284.31|18282.51|18282.51|0
1621497100000|2021-05-20 07:51:40|18282.1|18282.1|18282.1|18282.1|18282.1|18282.1|18282.1|18282.1|0
1621497120000|2021-05-20 07:52:00|18279.65|18279.65|18279.65|18279.65|18279.65|18279.65|18279.65|18279.65|0
1621497200000|2021-05-20 07:53:20|18280.68|18280.68|18281.77|18281.77|18281.77|18281.77|18279.06|18279.06|0
1621497230000|2021-05-20 07:53:50|18280.79|18280.79|18280.79|18280.79|18280.79|18280.79|18280.79|18280.79|0
1621497250000|2021-05-20 07:54:10|18285.03|18285.03|18281.45|18281.45|18285.03|18285.03|18281.45|18281.45|0
1621497300000|2021-05-20 07:55:00|18279.84|18279.84|18280.65|18280.65|18280.65|18280.65|18279.03|18279.03|0
1621497310000|2021-05-20 07:55:10|18280.44|18280.44|18280.44|18280.44|18280.44|18280.44|18280.44|18280.44|0
1621497330000|2021-05-20 07:55:30|18281.25|18281.25|18281.25|18281.25|18281.25|18281.25|18281.25|18281.25|0
1621497400000|2021-05-20 07:56:40|18280.44|18280.44|18280.44|18280.44|18280.44|18280.44|18280.44|18280.44|0
1621497420000|2021-05-20 07:57:00|18278.6|18278.6|18275.86|18275.86|18278.6|18278.6|18275.86|18275.86|0
1621497440000|2021-05-20 07:57:20|18276.07|18276.07|18276.07|18276.07|18276.07|18276.07|18276.07|18276.07|0
1621497460000|2021-05-20 07:57:40|18274.65|18274.65|18274.25|18274.25|18274.65|18274.65|18273.24|18273.24|0
1621497470000|2021-05-20 07:57:50|18273.22|18273.22|18271.75|18271.75|18273.22|18273.22|18271.75|18271.75|0
1621497480000|2021-05-20 07:58:00|18271.24|18271.24|18271.24|18271.24|18271.24|18271.24|18271.24|18271.24|0
1621497490000|2021-05-20 07:58:10|18269.04|18269.04|18269.55|18269.55|18271.36|18271.36|18269.04|18269.04|0
1621497510000|2021-05-20 07:58:30|18270.97|18270.97|18270.97|18270.97|18270.97|18270.97|18270.97|18270.97|0
1621497520000|2021-05-20 07:58:40|18271.99|18271.99|18274.82|18274.82|18274.82|18274.82|18271.99|18271.99|0
1621497610000|2021-05-20 08:00:10|18275.33|18275.33|18269.92|18269.92|18275.33|18275.33|18269.92|18269.92|0
1621497630000|2021-05-20 08:00:30|18269.02|18269.02|18269.02|18269.02|18269.02|18269.02|18269.02|18269.02|0
1621497650000|2021-05-20 08:00:50|18269.22|18269.22|18269.22|18269.22|18269.22|18269.22|18269.22|18269.22|0
1621497720000|2021-05-20 08:02:00|18273.46|18273.46|18273.46|18273.46|18273.46|18273.46|18273.46|18273.46|0
1621497730000|2021-05-20 08:02:10|18273.95|18273.95|18274.46|18274.46|18274.46|18274.46|18273.95|18273.95|0
1621497750000|2021-05-20 08:02:30|18273.97|18273.97|18273.97|18273.97|18273.97|18273.97|18273.97|18273.97|0
1621497770000|2021-05-20 08:02:50|18274.46|18274.46|18276.78|18276.78|18276.78|18276.78|18274.46|18274.46|0
1621497780000|2021-05-20 08:03:00|18277.33|18277.33|18278.94|18278.94|18278.94|18278.94|18277.33|18277.33|0
1621497790000|2021-05-20 08:03:10|18279.35|18279.35|18280.56|18280.56|18280.56|18280.56|18278.94|18278.94|0
1621497800000|2021-05-20 08:03:20|18281.07|18281.07|18280.61|18280.61|18281.53|18281.53|18280.61|18280.61|0
1621497810000|2021-05-20 08:03:30|18280.15|18280.15|18279.49|18279.49|18280.15|18280.15|18279.49|18279.49|0
1621497820000|2021-05-20 08:03:40|18280.41|18280.41|18280.41|18280.41|18280.41|18280.41|18280.41|18280.41|0
1621497830000|2021-05-20 08:03:50|18281.33|18281.33|18281.33|18281.33|18281.33|18281.33|18281.33|18281.33|0
1621497870000|2021-05-20 08:04:30|18282.35|18282.35|18282.35|18282.35|18282.35|18282.35|18282.35|18282.35|0
1621497880000|2021-05-20 08:04:40|18286.45|18286.45|18287.11|18287.11|18289.67|18289.67|18286.45|18286.45|0
1621497890000|2021-05-20 08:04:50|18288.52|18288.52|18288.3|18288.3|18288.52|18288.52|18288.3|18288.3|0
1621497900000|2021-05-20 08:05:00|18290.59|18290.59|18290.59|18290.59|18290.59|18290.59|18290.59|18290.59|0
1621497910000|2021-05-20 08:05:10|18294.13|18294.13|18297.11|18297.11|18297.11|18297.11|18293.67|18293.67|0
1621497930000|2021-05-20 08:05:30|18297.62|18297.62|18297.62|18297.62|18297.62|18297.62|18297.62|18297.62|0
1621497940000|2021-05-20 08:05:40|18299.03|18299.03|18300.94|18300.94|18300.94|18300.94|18299.03|18299.03|0
1621497960000|2021-05-20 08:06:00|18301.55|18301.55|18301.55|18301.55|18301.55|18301.55|18301.55|18301.55|0
1621497970000|2021-05-20 08:06:10|18302.01|18302.01|18306.96|18306.96|18306.96|18306.96|18301.55|18301.55|0
1621498030000|2021-05-20 08:07:10|18307.42|18307.42|18300.1|18300.1|18307.42|18307.42|18300.1|18300.1|0
1621498040000|2021-05-20 08:07:20|18298.68|18298.68|18298.17|18298.17|18298.68|18298.68|18298.17|18298.17|0
1621498050000|2021-05-20 08:07:30|18298.98|18298.98|18298.98|18298.98|18298.98|18298.98|18298.98|18298.98|0
1621498090000|2021-05-20 08:08:10|18297.56|18297.56|18296.09|18296.09|18297.56|18297.56|18296.09|18296.09|0
1621498140000|2021-05-20 08:09:00|18294.68|18294.68|18294.68|18294.68|18294.68|18294.68|18294.68|18294.68|0
1621498160000|2021-05-20 08:09:20|18294.48|18294.48|18294.99|18294.99|18294.99|18294.99|18294.48|18294.48|0
1621498170000|2021-05-20 08:09:30|18294.48|18294.48|18294.48|18294.48|18294.48|18294.48|18294.48|18294.48|0
1621498180000|2021-05-20 08:09:40|18293.97|18293.97|18293.1|18293.1|18294.46|18294.46|18291.63|18291.63|0
1621498210000|2021-05-20 08:10:10|18291.72|18291.72|18291.72|18291.72|18291.72|18291.72|18291.72|18291.72|0
1621498240000|2021-05-20 08:10:40|18291.21|18291.21|18291.21|18291.21|18291.21|18291.21|18291.21|18291.21|0
1621498270000|2021-05-20 08:11:10|18285.28|18285.28|18287.09|18287.09|18287.09|18287.09|18285.28|18285.28|0
1621498300000|2021-05-20 08:11:40|18284.34|18284.34|18283.32|18283.32|18284.34|18284.34|18283.32|18283.32|0
1621498320000|2021-05-20 08:12:00|18280.9|18280.9|18280.1|18280.1|18280.9|18280.9|18280.1|18280.1|0
1621498330000|2021-05-20 08:12:10|18280.91|18280.91|18281.31|18281.31|18281.31|18281.31|18280.91|18280.91|0
1621498350000|2021-05-20 08:12:30|18279.9|18279.9|18279.9|18279.9|18279.9|18279.9|18279.9|18279.9|0
1621498360000|2021-05-20 08:12:40|18280.41|18280.41|18280.41|18280.41|18280.41|18280.41|18280.41|18280.41|0
1621498380000|2021-05-20 08:13:00|18282.02|18282.02|18282.02|18282.02|18282.02|18282.02|18282.02|18282.02|0
1621498390000|2021-05-20 08:13:10|18282.54|18282.54|18280.71|18280.71|18282.54|18282.54|18280.71|18280.71|0
1621498410000|2021-05-20 08:13:30|18282.91|18282.91|18282.91|18282.91|18282.91|18282.91|18282.91|18282.91|0
1621498420000|2021-05-20 08:13:40|18283.35|18283.35|18283.57|18283.57|18283.57|18283.57|18283.35|18283.35|0
1621498430000|2021-05-20 08:13:50|18285.37|18285.37|18291.43|18291.43|18291.43|18291.43|18285.37|18285.37|0
1621498440000|2021-05-20 08:14:00|18290.02|18290.02|18290.02|18290.02|18290.02|18290.02|18290.02|18290.02|0
1621498460000|2021-05-20 08:14:20|18291.43|18291.43|18291.43|18291.43|18291.43|18291.43|18291.43|18291.43|0
1621498470000|2021-05-20 08:14:30|18293.24|18293.24|18293.24|18293.24|18293.24|18293.24|18293.24|18293.24|0
1621498490000|2021-05-20 08:14:50|18293.68|18293.68|18296.31|18296.31|18296.31|18296.31|18293.68|18293.68|0
1621498500000|2021-05-20 08:15:00|18294.9|18294.9|18294.9|18294.9|18294.9|18294.9|18294.9|18294.9|0
1621498510000|2021-05-20 08:15:10|18296.86|18296.86|18296.86|18296.86|18296.86|18296.86|18296.86|18296.86|0
1621498520000|2021-05-20 08:15:20|18297.84|18297.84|18297.84|18297.84|18297.84|18297.84|18297.84|18297.84|0
1621498570000|2021-05-20 08:16:10|18299.23|18299.23|18297.82|18297.82|18299.23|18299.23|18297.82|18297.82|0
1621498580000|2021-05-20 08:16:20|18299.23|18299.23|18299.23|18299.23|18299.23|18299.23|18299.23|18299.23|0
1621498610000|2021-05-20 08:16:50|18300.85|18300.85|18302.17|18302.17|18302.17|18302.17|18300.85|18300.85|0
1621498620000|2021-05-20 08:17:00|18302.39|18302.39|18302.39|18302.39|18302.39|18302.39|18302.39|18302.39|0
1621498630000|2021-05-20 08:17:10|18301.36|18301.36|18301.36|18301.36|18301.36|18301.36|18301.36|18301.36|0
1621498660000|2021-05-20 08:17:40|18302.17|18302.17|18301.15|18301.15|18302.17|18302.17|18301.15|18301.15|0
1621498670000|2021-05-20 08:17:50|18300.64|18300.64|18300.64|18300.64|18300.64|18300.64|18300.64|18300.64|0
1621498710000|2021-05-20 08:18:30|18300.12|18300.12|18299.32|18299.32|18300.12|18300.12|18299.32|18299.32|0
1621498750000|2021-05-20 08:19:10|18298.86|18298.86|18299.66|18299.66|18299.66|18299.66|18298.86|18298.86|0
1621498780000|2021-05-20 08:19:40|18299.15|18299.15|18299.15|18299.15|18299.15|18299.15|18299.15|18299.15|0
1621498800000|2021-05-20 08:20:00|18298.75|18298.75|18298.26|18298.26|18298.75|18298.75|18298.26|18298.26|0
1621498830000|2021-05-20 08:20:30|18298.72|18298.72|18298.72|18298.72|18298.72|18298.72|18298.72|18298.72|0
1621498850000|2021-05-20 08:20:50|18294.2|18294.2|18294.2|18294.2|18294.2|18294.2|18294.2|18294.2|0
1621498860000|2021-05-20 08:21:00|18293.4|18293.4|18293.4|18293.4|18293.4|18293.4|18293.4|18293.4|0
1621498870000|2021-05-20 08:21:10|18292.59|18292.59|18292.59|18292.59|18292.59|18292.59|18292.59|18292.59|0
1621498890000|2021-05-20 08:21:30|18295.93|18295.93|18295.93|18295.93|18295.93|18295.93|18295.93|18295.93|0
1621498910000|2021-05-20 08:21:50|18297.03|18297.03|18297.03|18297.03|18297.03|18297.03|18297.03|18297.03|0
1621498920000|2021-05-20 08:22:00|18295.62|18295.62|18295.62|18295.62|18295.62|18295.62|18295.62|18295.62|0
1621498930000|2021-05-20 08:22:10|18295.84|18295.84|18293.31|18293.31|18295.84|18295.84|18293.31|18293.31|0
1621498940000|2021-05-20 08:22:20|18293.8|18293.8|18293.8|18293.8|18293.8|18293.8|18293.8|18293.8|0
1621498960000|2021-05-20 08:22:40|18292.9|18292.9|18291.28|18291.28|18292.9|18292.9|18291.28|18291.28|0
1621498980000|2021-05-20 08:23:00|18289.63|18289.63|18288.57|18288.57|18289.63|18289.63|18288.57|18288.57|0
1621498990000|2021-05-20 08:23:10|18285.74|18285.74|18283.94|18283.94|18285.74|18285.74|18283.03|18283.03|0
1621499000000|2021-05-20 08:23:20|18283.45|18283.45|18284.43|18284.43|18284.43|18284.43|18283.45|18283.45|0
1621499010000|2021-05-20 08:23:30|18282.23|18282.23|18280.61|18280.61|18282.23|18282.23|18280.61|18280.61|0
1621499020000|2021-05-20 08:23:40|18281.52|18281.52|18281.52|18281.52|18281.52|18281.52|18281.52|18281.52|0
1621499030000|2021-05-20 08:23:50|18282.32|18282.32|18282.32|18282.32|18282.32|18282.32|18282.32|18282.32|0
1621499050000|2021-05-20 08:24:10|18284.52|18284.52|18288.13|18288.13|18288.13|18288.13|18284.52|18284.52|0
1621499070000|2021-05-20 08:24:30|18289.03|18289.03|18289.03|18289.03|18289.03|18289.03|18289.03|18289.03|0
1621499080000|2021-05-20 08:24:40|18288.52|18288.52|18288.52|18288.52|18288.52|18288.52|18288.52|18288.52|0
1621499160000|2021-05-20 08:26:00|18289.44|18289.44|18286.2|18286.2|18289.9|18289.9|18286.2|18286.2|0
1621499170000|2021-05-20 08:26:10|18285.4|18285.4|18284.91|18284.91|18285.4|18285.4|18284.91|18284.91|0
1621499180000|2021-05-20 08:26:20|18283.49|18283.49|18283.05|18283.05|18283.49|18283.49|18283.05|18283.05|0
1621499210000|2021-05-20 08:26:50|18281.95|18281.95|18281.95|18281.95|18281.95|18281.95|18281.95|18281.95|0
1621499230000|2021-05-20 08:27:10|18279.24|18279.24|18279.24|18279.24|18279.24|18279.24|18279.24|18279.24|0
1621499260000|2021-05-20 08:27:40|18278.78|18278.78|18274.23|18274.23|18278.78|18278.78|18274.23|18274.23|0
1621499280000|2021-05-20 08:28:00|18273.21|18273.21|18271.79|18271.79|18273.21|18273.21|18271.79|18271.79|0
1621499300000|2021-05-20 08:28:20|18270.99|18270.99|18271.91|18271.91|18271.91|18271.91|18270.99|18270.99|0
1621499330000|2021-05-20 08:28:50|18272.46|18272.46|18272.46|18272.46|18272.46|18272.46|18272.46|18272.46|0
1621499360000|2021-05-20 08:29:20|18268.85|18268.85|18268.85|18268.85|18268.85|18268.85|18268.85|18268.85|0
1621499380000|2021-05-20 08:29:40|18267.44|18267.44|18267.44|18267.44|18267.44|18267.44|18267.44|18267.44|0
1621499400000|2021-05-20 08:30:00|18268.45|18268.45|18271.58|18271.58|18271.58|18271.58|18268.45|18268.45|0
1621499410000|2021-05-20 08:30:10|18272.48|18272.48|18272.48|18272.48|18272.48|18272.48|18272.48|18272.48|0
1621499430000|2021-05-20 08:30:30|18271.46|18271.46|18271.46|18271.46|18271.46|18271.46|18271.46|18271.46|0
1621499440000|2021-05-20 08:30:40|18273.07|18273.07|18278.52|18278.52|18278.52|18278.52|18273.07|18273.07|0
1621499450000|2021-05-20 08:30:50|18279.91|18279.91|18279.91|18279.91|18279.91|18279.91|18279.91|18279.91|0
1621499470000|2021-05-20 08:31:10|18279.44|18279.44|18279.44|18279.44|18279.44|18279.44|18279.44|18279.44|0
1621499530000|2021-05-20 08:32:10|18282.15|18282.15|18282.15|18282.15|18282.15|18282.15|18282.15|18282.15|0
1621499580000|2021-05-20 08:33:00|18283.76|18283.76|18283.76|18283.76|18283.76|18283.76|18283.76|18283.76|0
1621499600000|2021-05-20 08:33:20|18283.25|18283.25|18283.25|18283.25|18283.25|18283.25|18283.25|18283.25|0
1621499620000|2021-05-20 08:33:40|18284.06|18284.06|18286.39|18286.39|18286.39|18286.39|18284.06|18284.06|0
1621499630000|2021-05-20 08:33:50|18287.29|18287.29|18288.2|18288.2|18288.2|18288.2|18287.29|18287.29|0
1621499640000|2021-05-20 08:34:00|18288.86|18288.86|18288.86|18288.86|18288.86|18288.86|18288.86|18288.86|0
1621499650000|2021-05-20 08:34:10|18290.24|18290.24|18286.49|18286.49|18290.64|18290.64|18286.49|18286.49|0
1621499660000|2021-05-20 08:34:20|18286.29|18286.29|18285.68|18285.68|18286.29|18286.29|18285.68|18285.68|0
1621499670000|2021-05-20 08:34:30|18287.52|18287.52|18289.05|18289.05|18289.05|18289.05|18287.52|18287.52|0
1621499700000|2021-05-20 08:35:00|18287.72|18287.72|18288.04|18288.04|18288.04|18288.04|18287.23|18287.23|0
1621499720000|2021-05-20 08:35:20|18289.46|18289.46|18289.46|18289.46|18289.46|18289.46|18289.46|18289.46|0
1621499770000|2021-05-20 08:36:10|18291|18291|18291|18291|18291|18291|18291|18291|0
1621499780000|2021-05-20 08:36:20|18288.99|18288.99|18287.47|18287.47|18288.99|18288.99|18287.47|18287.47|0
1621499810000|2021-05-20 08:36:50|18284.64|18284.64|18283.49|18283.49|18284.64|18284.64|18283.49|18283.49|0
1621499820000|2021-05-20 08:37:00|18270.75|18270.75|18267.44|18267.44|18270.75|18270.75|18267.44|18267.44|0
1621499830000|2021-05-20 08:37:10|18266.53|18266.53|18266.53|18266.53|18266.53|18266.53|18266.53|18266.53|0
1621499840000|2021-05-20 08:37:20|18268.34|18268.34|18268.34|18268.34|18268.34|18268.34|18268.34|18268.34|0
1621499850000|2021-05-20 08:37:30|18267.42|18267.42|18267.42|18267.42|18267.42|18267.42|18267.42|18267.42|0
1621499860000|2021-05-20 08:37:40|18266.61|18266.61|18266.61|18266.61|18266.61|18266.61|18266.61|18266.61|0
1621499870000|2021-05-20 08:37:50|18267.02|18267.02|18267.02|18267.02|18267.02|18267.02|18267.02|18267.02|0
1621499900000|2021-05-20 08:38:20|18265.21|18265.21|18264.81|18264.81|18265.21|18265.21|18264.81|18264.81|0
1621499910000|2021-05-20 08:38:30|18264.29|18264.29|18264.29|18264.29|18264.29|18264.29|18264.29|18264.29|0
1621499960000|2021-05-20 08:39:20|18264.09|18264.09|18264.09|18264.09|18264.09|18264.09|18264.09|18264.09|0
1621499990000|2021-05-20 08:39:50|18261.38|18261.38|18261.38|18261.38|18261.38|18261.38|18261.38|18261.38|0
1621500020000|2021-05-20 08:40:20|18262.49|18262.49|18262.49|18262.49|18262.49|18262.49|18262.49|18262.49|0
1621500050000|2021-05-20 08:40:50|18263.9|18263.9|18264.53|18264.53|18265.51|18265.51|18263.9|18263.9|0
1621500060000|2021-05-20 08:41:00|18265.66|18265.66|18272.24|18272.24|18272.24|18272.24|18265.66|18265.66|0
1621500070000|2021-05-20 08:41:10|18273.62|18273.62|18273.13|18273.13|18273.62|18273.62|18273.13|18273.13|0
1621500140000|2021-05-20 08:42:20|18272.93|18272.93|18272.93|18272.93|18272.93|18272.93|18272.93|18272.93|0
1621500150000|2021-05-20 08:42:30|18273.83|18273.83|18273.83|18273.83|18273.83|18273.83|18273.83|18273.83|0
1621500160000|2021-05-20 08:42:40|18273.37|18273.37|18273.37|18273.37|18273.37|18273.37|18273.37|18273.37|0
1621500170000|2021-05-20 08:42:50|18274.18|18274.18|18274.18|18274.18|18274.18|18274.18|18274.18|18274.18|0
1621500180000|2021-05-20 08:43:00|18273.27|18273.27|18268.4|18268.4|18273.27|18273.27|18268.4|18268.4|0
1621500190000|2021-05-20 08:43:10|18267.6|18267.6|18267.6|18267.6|18267.6|18267.6|18267.6|18267.6|0
1621500300000|2021-05-20 08:45:00|18267.39|18267.39|18257.5|18257.5|18267.39|18267.39|18257.5|18257.5|0
1621500320000|2021-05-20 08:45:20|18257.3|18257.3|18257.3|18257.3|18257.3|18257.3|18257.3|18257.3|0
1621500350000|2021-05-20 08:45:50|18256.27|18256.27|18256.27|18256.27|18256.27|18256.27|18256.27|18256.27|0
1621500360000|2021-05-20 08:46:00|18257.18|18257.18|18258.08|18258.08|18258.08|18258.08|18257.18|18257.18|0
1621500370000|2021-05-20 08:46:10|18258.98|18258.98|18258.98|18258.98|18258.98|18258.98|18258.98|18258.98|0
1621500380000|2021-05-20 08:46:20|18260.4|18260.4|18261.2|18261.2|18262.01|18262.01|18260.4|18260.4|0
1621500410000|2021-05-20 08:46:50|18260.3|18260.3|18260.3|18260.3|18260.3|18260.3|18260.3|18260.3|0
1621500480000|2021-05-20 08:48:00|18259.86|18259.86|18258.85|18258.85|18259.86|18259.86|18258.85|18258.85|0
1621500510000|2021-05-20 08:48:30|18256.02|18256.02|18256.02|18256.02|18256.02|18256.02|18256.02|18256.02|0
1621500520000|2021-05-20 08:48:40|18256.53|18256.53|18256.53|18256.53|18256.53|18256.53|18256.53|18256.53|0
1621500550000|2021-05-20 08:49:10|18252.37|18252.37|18252.37|18252.37|18252.37|18252.37|18252.37|18252.37|0
1621500560000|2021-05-20 08:49:20|18253.28|18253.28|18257.93|18257.93|18257.93|18257.93|18253.28|18253.28|0
1621500570000|2021-05-20 08:49:30|18260.68|18260.68|18260.68|18260.68|18260.68|18260.68|18260.68|18260.68|0
1621500580000|2021-05-20 08:49:40|18258.87|18258.87|18258.87|18258.87|18258.87|18258.87|18258.87|18258.87|0
1621500590000|2021-05-20 08:49:50|18257.85|18257.85|18257.34|18257.34|18257.85|18257.85|18257.34|18257.34|0
1621500600000|2021-05-20 08:50:00|18254.92|18254.92|18254.41|18254.41|18254.92|18254.92|18254.41|18254.41|0
1621500610000|2021-05-20 08:50:10|18253.43|18253.43|18253.43|18253.43|18253.43|18253.43|18253.43|18253.43|0
1621500620000|2021-05-20 08:50:20|18252.41|18252.41|18247.15|18247.15|18252.41|18252.41|18247.15|18247.15|0
1621500630000|2021-05-20 08:50:30|18244.73|18244.73|18237.68|18237.68|18244.73|18244.73|18237.68|18237.68|0
1621500640000|2021-05-20 08:50:40|18238.49|18238.49|18239.29|18239.29|18239.29|18239.29|18238.49|18238.49|0
1621500650000|2021-05-20 08:50:50|18238.49|18238.49|18238.49|18238.49|18238.49|18238.49|18238.49|18238.49|0
1621500660000|2021-05-20 08:51:00|18239.29|18239.29|18239.29|18239.29|18239.29|18239.29|18239.29|18239.29|0
1621500700000|2021-05-20 08:51:40|18236.98|18236.98|18236.98|18236.98|18236.98|18236.98|18236.98|18236.98|0
1621500710000|2021-05-20 08:51:50|18237.2|18237.2|18237.2|18237.2|18237.2|18237.2|18237.2|18237.2|0
1621500770000|2021-05-20 08:52:50|18237.4|18237.4|18237.4|18237.4|18237.4|18237.4|18237.4|18237.4|0
1621500830000|2021-05-20 08:53:50|18237.2|18237.2|18236.99|18236.99|18237.2|18237.2|18236.99|18236.99|0
1621500840000|2021-05-20 08:54:00|18235.15|18235.15|18235.15|18235.15|18235.15|18235.15|18235.15|18235.15|0
1621500860000|2021-05-20 08:54:20|18234.34|18234.34|18234.34|18234.34|18234.34|18234.34|18234.34|18234.34|0
1621500880000|2021-05-20 08:54:40|18233.88|18233.88|18231.44|18231.44|18233.88|18233.88|18231.44|18231.44|0
1621500910000|2021-05-20 08:55:10|18232.25|18232.25|18231.44|18231.44|18232.25|18232.25|18231.44|18231.44|0
1621500920000|2021-05-20 08:55:20|18233.86|18233.86|18233.86|18233.86|18233.86|18233.86|18233.86|18233.86|0
1621500950000|2021-05-20 08:55:50|18234.3|18234.3|18233.79|18233.79|18234.3|18234.3|18233.79|18233.79|0
1621500960000|2021-05-20 08:56:00|18234.3|18234.3|18234.3|18234.3|18234.3|18234.3|18234.3|18234.3|0
1621500970000|2021-05-20 08:56:10|18234.76|18234.76|18240.71|18240.71|18240.71|18240.71|18234.76|18234.76|0
1621500980000|2021-05-20 08:56:20|18241.52|18241.52|18239.23|18239.23|18241.52|18241.52|18239.23|18239.23|0
1621501040000|2021-05-20 08:57:20|18239.67|18239.67|18239.67|18239.67|18239.67|18239.67|18239.67|18239.67|0
1621501060000|2021-05-20 08:57:40|18240.57|18240.57|18240.57|18240.57|18240.57|18240.57|18240.57|18240.57|0
1621501070000|2021-05-20 08:57:50|18241.06|18241.06|18241.06|18241.06|18241.06|18241.06|18241.06|18241.06|0
1621501080000|2021-05-20 08:58:00|18240.55|18240.55|18240.55|18240.55|18240.55|18240.55|18240.55|18240.55|0
1621501090000|2021-05-20 08:58:10|18240.03|18240.03|18240.03|18240.03|18240.03|18240.03|18240.03|18240.03|0
1621501100000|2021-05-20 08:58:20|18240.25|18240.25|18240.25|18240.25|18240.25|18240.25|18240.25|18240.25|0
1621501120000|2021-05-20 08:58:40|18239.45|18239.45|18238.99|18238.99|18239.45|18239.45|18238.99|18238.99|0
1621501130000|2021-05-20 08:58:50|18241.19|18241.19|18243.12|18243.12|18243.12|18243.12|18241.19|18241.19|0
1621501140000|2021-05-20 08:59:00|18243.73|18243.73|18245.66|18245.66|18245.66|18245.66|18243.73|18243.73|0
1621501150000|2021-05-20 08:59:10|18247.15|18247.15|18247.15|18247.15|18247.15|18247.15|18247.15|18247.15|0
1621501170000|2021-05-20 08:59:30|18248.76|18248.76|18248.76|18248.76|18248.76|18248.76|18248.76|18248.76|0
1621501190000|2021-05-20 08:59:50|18251.47|18251.47|18251.47|18251.47|18251.47|18251.47|18251.47|18251.47|0
1621501260000|2021-05-20 09:01:00|18250.98|18250.98|18252.99|18252.99|18253.89|18253.89|18250.51|18250.51|0
1621501300000|2021-05-20 09:01:40|18254.37|18254.37|18254.37|18254.37|18254.37|18254.37|18254.37|18254.37|0
1621501310000|2021-05-20 09:01:50|18254.83|18254.83|18254.16|18254.16|18254.83|18254.83|18254.16|18254.16|0
1621501320000|2021-05-20 09:02:00|18254.97|18254.97|18254.07|18254.07|18254.97|18254.97|18254.07|18254.07|0
1621501340000|2021-05-20 09:02:20|18252.65|18252.65|18252.65|18252.65|18252.65|18252.65|18252.65|18252.65|0
1621501360000|2021-05-20 09:02:40|18253.2|18253.2|18253.2|18253.2|18253.2|18253.2|18253.2|18253.2|0
1621501390000|2021-05-20 09:03:10|18254.62|18254.62|18254.62|18254.62|18254.62|18254.62|18254.62|18254.62|0
1621501410000|2021-05-20 09:03:30|18253.72|18253.72|18253.72|18253.72|18253.72|18253.72|18253.72|18253.72|0
1621501440000|2021-05-20 09:04:00|18252.81|18252.81|18252.3|18252.3|18252.81|18252.81|18252.3|18252.3|0
1621501450000|2021-05-20 09:04:10|18251.4|18251.4|18250.5|18250.5|18251.4|18251.4|18250.5|18250.5|0
1621501460000|2021-05-20 09:04:20|18249.98|18249.98|18235.67|18235.67|18249.98|18249.98|18235.67|18235.67|0
1621501490000|2021-05-20 09:04:50|18236.18|18236.18|18236.18|18236.18|18236.18|18236.18|18236.18|18236.18|0
1621501530000|2021-05-20 09:05:30|18236.7|18236.7|18236.7|18236.7|18236.7|18236.7|18236.7|18236.7|0
1621501540000|2021-05-20 09:05:40|18238.7|18238.7|18242.63|18242.63|18243.43|18243.43|18238.7|18238.7|0
1621501550000|2021-05-20 09:05:50|18243.12|18243.12|18244.49|18244.49|18244.53|18244.53|18243.12|18243.12|0
1621501620000|2021-05-20 09:07:00|18245.3|18245.3|18244.69|18244.69|18245.3|18245.3|18244.69|18244.69|0
1621501650000|2021-05-20 09:07:30|18243.78|18243.78|18243.78|18243.78|18243.78|18243.78|18243.78|18243.78|0
1621501660000|2021-05-20 09:07:40|18244.59|18244.59|18251.99|18251.99|18251.99|18251.99|18243.78|18243.78|0
1621501670000|2021-05-20 09:07:50|18254.7|18254.7|18254.7|18254.7|18254.7|18254.7|18254.7|18254.7|0
1621501690000|2021-05-20 09:08:10|18254.92|18254.92|18254.02|18254.02|18254.92|18254.92|18254.02|18254.02|0
1621501710000|2021-05-20 09:08:30|18255.59|18255.59|18254.57|18254.57|18255.59|18255.59|18254.57|18254.57|0
1621501720000|2021-05-20 09:08:40|18251.74|18251.74|18251.74|18251.74|18251.74|18251.74|18251.74|18251.74|0
1621501760000|2021-05-20 09:09:20|18254.57|18254.57|18254.57|18254.57|18254.57|18254.57|18254.57|18254.57|0
1621501770000|2021-05-20 09:09:30|18254.08|18254.08|18254.08|18254.08|18254.08|18254.08|18254.08|18254.08|0
1621501800000|2021-05-20 09:10:00|18253.59|18253.59|18253.59|18253.59|18253.59|18253.59|18253.59|18253.59|0
1621501820000|2021-05-20 09:10:20|18255.39|18255.39|18256.93|18256.93|18256.93|18256.93|18255.39|18255.39|0
1621501850000|2021-05-20 09:10:50|18257.83|18257.83|18257.83|18257.83|18257.83|18257.83|18257.83|18257.83|0
1621501910000|2021-05-20 09:11:50|18255|18255|18253.98|18253.98|18255|18255|18253.98|18253.98|0
1621501920000|2021-05-20 09:12:00|18252.17|18252.17|18252.9|18252.9|18252.9|18252.9|18251.37|18251.37|0
1621501940000|2021-05-20 09:12:20|18253.82|18253.82|18253.82|18253.82|18253.82|18253.82|18253.82|18253.82|0
1621501950000|2021-05-20 09:12:30|18254.33|18254.33|18254.33|18254.33|18254.33|18254.33|18254.33|18254.33|0
1621502020000|2021-05-20 09:13:40|18252.95|18252.95|18252.95|18252.95|18252.95|18252.95|18252.95|18252.95|0
1621502030000|2021-05-20 09:13:50|18251.34|18251.34|18251.34|18251.34|18251.34|18251.34|18251.34|18251.34|0
1621502070000|2021-05-20 09:14:30|18249.73|18249.73|18250.54|18250.54|18250.54|18250.54|18249.73|18249.73|0
1621502080000|2021-05-20 09:14:40|18249.12|18249.12|18248.02|18248.02|18249.12|18249.12|18248.02|18248.02|0
1621502090000|2021-05-20 09:14:50|18248.57|18248.57|18248.57|18248.57|18248.57|18248.57|18248.57|18248.57|0
1621502110000|2021-05-20 09:15:10|18244.02|18244.02|18239.57|18239.57|18244.02|18244.02|18239.57|18239.57|0
1621502130000|2021-05-20 09:15:30|18237.76|18237.76|18237.76|18237.76|18237.76|18237.76|18237.76|18237.76|0
1621502190000|2021-05-20 09:16:30|18238.57|18238.57|18238.57|18238.57|18238.57|18238.57|18238.57|18238.57|0
1621502200000|2021-05-20 09:16:40|18239.08|18239.08|18239.08|18239.08|18239.08|18239.08|18239.08|18239.08|0
1621502210000|2021-05-20 09:16:50|18238.18|18238.18|18234.37|18234.37|18238.18|18238.18|18234.37|18234.37|0
1621502240000|2021-05-20 09:17:20|18233.86|18233.86|18233.86|18233.86|18233.86|18233.86|18233.86|18233.86|0
1621502260000|2021-05-20 09:17:40|18232.02|18232.02|18232.02|18232.02|18232.02|18232.02|18232.02|18232.02|0
1621502280000|2021-05-20 09:18:00|18231.12|18231.12|18226.96|18226.96|18231.12|18231.12|18226.96|18226.96|0
1621502290000|2021-05-20 09:18:10|18226.16|18226.16|18226.16|18226.16|18226.16|18226.16|18226.16|18226.16|0
1621502320000|2021-05-20 09:18:40|18225.65|18225.65|18225.65|18225.65|18225.65|18225.65|18225.65|18225.65|0
1621502330000|2021-05-20 09:18:50|18225.13|18225.13|18224.64|18224.64|18225.19|18225.19|18224.09|18224.09|0
1621502350000|2021-05-20 09:19:10|18224.09|18224.09|18223.29|18223.29|18224.09|18224.09|18223.29|18223.29|0
1621502370000|2021-05-20 09:19:30|18222.77|18222.77|18222.77|18222.77|18222.77|18222.77|18222.77|18222.77|0
1621502440000|2021-05-20 09:20:40|18221.36|18221.36|18221.36|18221.36|18221.36|18221.36|18221.36|18221.36|0
1621502470000|2021-05-20 09:21:10|18219.75|18219.75|18219.75|18219.75|18219.75|18219.75|18219.75|18219.75|0
1621502510000|2021-05-20 09:21:50|18218.14|18218.14|18218.14|18218.14|18218.14|18218.14|18218.14|18218.14|0
1621502520000|2021-05-20 09:22:00|18216.72|18216.72|18215.34|18215.34|18216.72|18216.72|18215.34|18215.34|0
1621502530000|2021-05-20 09:22:10|18213.93|18213.93|18213.93|18213.93|18213.93|18213.93|18213.93|18213.93|0
1621502540000|2021-05-20 09:22:20|18211.73|18211.73|18186.64|18186.64|18211.73|18211.73|18186.64|18186.64|0
1621502550000|2021-05-20 09:22:30|18188.6|18188.6|18190.02|18190.02|18190.02|18190.02|18188.6|18188.6|0
1621502560000|2021-05-20 09:22:40|18187.19|18187.19|18186.09|18186.09|18187.19|18187.19|18186.09|18186.09|0
1621502570000|2021-05-20 09:22:50|18184.04|18184.04|18184.04|18184.04|18184.04|18184.04|18184.04|18184.04|0
1621502580000|2021-05-20 09:23:00|18183.49|18183.49|18183.49|18183.49|18183.49|18183.49|18183.49|18183.49|0
1621502590000|2021-05-20 09:23:10|18183.27|18183.27|18180.85|18180.85|18183.27|18183.27|18180.85|18180.85|0
1621502610000|2021-05-20 09:23:30|18180.3|18180.3|18180.3|18180.3|18180.3|18180.3|18180.3|18180.3|0
1621502620000|2021-05-20 09:23:40|18179.81|18179.81|18179.77|18179.77|18179.81|18179.81|18178.79|18178.79|0
1621502630000|2021-05-20 09:23:50|18179.34|18179.34|18182.3|18182.3|18182.3|18182.3|18179.34|18179.34|0
1621502640000|2021-05-20 09:24:00|18180.92|18180.92|18182.3|18182.3|18182.3|18182.3|18180.92|18180.92|0
1621502650000|2021-05-20 09:24:10|18181.32|18181.32|18181.32|18181.32|18181.32|18181.32|18181.32|18181.32|0
1621502670000|2021-05-20 09:24:30|18182.34|18182.34|18182.03|18182.03|18182.34|18182.34|18181.54|18181.54|0
1621502680000|2021-05-20 09:24:40|18181.59|18181.59|18181.59|18181.59|18181.59|18181.59|18181.59|18181.59|0
1621502690000|2021-05-20 09:24:50|18180.78|18180.78|18180.78|18180.78|18180.78|18180.78|18180.78|18180.78|0
1621502720000|2021-05-20 09:25:20|18181.59|18181.59|18182.49|18182.49|18182.49|18182.49|18181.59|18181.59|0
1621502730000|2021-05-20 09:25:30|18183.1|18183.1|18185.61|18185.61|18185.61|18185.61|18183.1|18183.1|0
1621502750000|2021-05-20 09:25:50|18187.03|18187.03|18189.54|18189.54|18189.54|18189.54|18187.03|18187.03|0
1621502770000|2021-05-20 09:26:10|18186.71|18186.71|18186.71|18186.71|18186.71|18186.71|18186.71|18186.71|0
1621502800000|2021-05-20 09:26:40|18187.2|18187.2|18187.2|18187.2|18187.2|18187.2|18187.2|18187.2|0
1621502810000|2021-05-20 09:26:50|18188.45|18188.45|18188.45|18188.45|18188.45|18188.45|18188.45|18188.45|0
1621502860000|2021-05-20 09:27:40|18187.03|18187.03|18183.2|18183.2|18187.03|18187.03|18183.2|18183.2|0
1621502940000|2021-05-20 09:29:00|18182.3|18182.3|18177.85|18177.85|18182.3|18182.3|18177.85|18177.85|0
1621502960000|2021-05-20 09:29:20|18178.76|18178.76|18178.76|18178.76|18178.76|18178.76|18178.76|18178.76|0
1621503020000|2021-05-20 09:30:20|18178.3|18178.3|18178.76|18178.76|18178.76|18178.76|18178.3|18178.3|0
1621503030000|2021-05-20 09:30:30|18178.24|18178.24|18178.24|18178.24|18178.24|18178.24|18178.24|18178.24|0
1621503050000|2021-05-20 09:30:50|18177.44|18177.44|18176.95|18176.95|18177.44|18177.44|18176.95|18176.95|0
1621503060000|2021-05-20 09:31:00|18176.46|18176.46|18175.65|18175.65|18176.46|18176.46|18175.65|18175.65|0
1621503070000|2021-05-20 09:31:10|18174.85|18174.85|18175.07|18175.07|18175.07|18175.07|18173.43|18173.43|0
1621503090000|2021-05-20 09:31:30|18176.8|18176.8|18178.07|18178.07|18178.07|18178.07|18176.8|18176.8|0
1621503100000|2021-05-20 09:31:40|18177.26|18177.26|18176.57|18176.57|18177.26|18177.26|18176.57|18176.57|0
1621503110000|2021-05-20 09:31:50|18175.19|18175.19|18168.41|18168.41|18175.19|18175.19|18168.41|18168.41|0
1621503120000|2021-05-20 09:32:00|18167.9|18167.9|18167.38|18167.38|18167.9|18167.9|18166.98|18166.98|0
1621503130000|2021-05-20 09:32:10|18163.53|18163.53|18163.75|18163.75|18163.75|18163.75|18162.15|18162.15|0
1621503160000|2021-05-20 09:32:40|18161.33|18161.33|18161.33|18161.33|18161.33|18161.33|18160.41|18160.41|0
1621503170000|2021-05-20 09:32:50|18158.51|18158.51|18160.16|18160.16|18160.16|18160.16|18158.1|18158.1|0
1621503200000|2021-05-20 09:33:20|18159.64|18159.64|18160.16|18160.16|18160.16|18160.16|18159.64|18159.64|0
1621503220000|2021-05-20 09:33:40|18156.55|18156.55|18156.55|18156.55|18156.55|18156.55|18156.55|18156.55|0
1621503230000|2021-05-20 09:33:50|18155.13|18155.13|18154.23|18154.23|18155.13|18155.13|18154.23|18154.23|0
1621503240000|2021-05-20 09:34:00|18153.83|18153.83|18155.24|18155.24|18155.24|18155.24|18153.83|18153.83|0
1621503250000|2021-05-20 09:34:10|18153.28|18153.28|18154.58|18154.58|18155.24|18155.24|18153.28|18153.28|0
1621503270000|2021-05-20 09:34:30|18155.09|18155.09|18156.51|18156.51|18156.51|18156.51|18155.09|18155.09|0
1621503310000|2021-05-20 09:35:10|18155.09|18155.09|18155.09|18155.09|18155.09|18155.09|18155.09|18155.09|0
1621503330000|2021-05-20 09:35:30|18154.54|18154.54|18153.99|18153.99|18154.54|18154.54|18153.99|18153.99|0
1621503340000|2021-05-20 09:35:40|18152.58|18152.58|18152.58|18152.58|18152.58|18152.58|18152.58|18152.58|0
1621503410000|2021-05-20 09:36:50|18150.96|18150.96|18149.86|18149.86|18150.96|18150.96|18149.86|18149.86|0
1621503430000|2021-05-20 09:37:10|18145.62|18145.62|18143.05|18143.05|18145.62|18145.62|18143.05|18143.05|0
1621503470000|2021-05-20 09:37:50|18142.25|18142.25|18141.84|18141.84|18142.25|18142.25|18141.84|18141.84|0
1621503480000|2021-05-20 09:38:00|18142.65|18142.65|18142.65|18142.65|18142.65|18142.65|18142.65|18142.65|0
1621503510000|2021-05-20 09:38:30|18141.84|18141.84|18141.84|18141.84|18141.84|18141.84|18141.84|18141.84|0
1621503520000|2021-05-20 09:38:40|18142.87|18142.87|18141.25|18141.25|18144.28|18144.28|18141.25|18141.25|0
1621503540000|2021-05-20 09:39:00|18140.15|18140.15|18140.15|18140.15|18140.15|18140.15|18140.15|18140.15|0
1621503550000|2021-05-20 09:39:10|18141.51|18141.51|18143.12|18143.12|18143.12|18143.12|18141.51|18141.51|0
1621503580000|2021-05-20 09:39:40|18141.07|18141.07|18141.07|18141.07|18141.07|18141.07|18141.07|18141.07|0
1621503620000|2021-05-20 09:40:20|18141.88|18141.88|18141.88|18141.88|18141.88|18141.88|18141.88|18141.88|0
1621503630000|2021-05-20 09:40:30|18141.27|18141.27|18141.27|18141.27|18141.27|18141.27|18141.27|18141.27|0
1621503720000|2021-05-20 09:42:00|18142.08|18142.08|18143.49|18143.49|18143.49|18143.49|18142.08|18142.08|0
1621503730000|2021-05-20 09:42:10|18142.08|18142.08|18142.08|18142.08|18142.08|18142.08|18142.08|18142.08|0
1621503740000|2021-05-20 09:42:20|18141.86|18141.86|18141.86|18141.86|18141.86|18141.86|18141.86|18141.86|0
1621503760000|2021-05-20 09:42:40|18140.44|18140.44|18140.44|18140.44|18140.44|18140.44|18140.44|18140.44|0
1621503770000|2021-05-20 09:42:50|18140.95|18140.95|18139.03|18139.03|18140.95|18140.95|18139.03|18139.03|0
1621503780000|2021-05-20 09:43:00|18136.32|18136.32|18138.64|18138.64|18138.64|18138.64|18136.32|18136.32|0
1621503820000|2021-05-20 09:43:40|18137.66|18137.66|18135.03|18135.03|18137.66|18137.66|18133.13|18133.13|0
1621503830000|2021-05-20 09:43:50|18135.52|18135.52|18134.72|18134.72|18135.52|18135.52|18134.72|18134.72|0
1621503840000|2021-05-20 09:44:00|18134.23|18134.23|18131.93|18131.93|18134.23|18134.23|18131.93|18131.93|0
1621503850000|2021-05-20 09:44:10|18130.32|18130.32|18129.34|18129.34|18130.32|18130.32|18129.34|18129.34|0
1621503860000|2021-05-20 09:44:20|18128.36|18128.36|18131.58|18131.58|18131.58|18131.58|18128.36|18128.36|0
1621503870000|2021-05-20 09:44:30|18129.78|18129.78|18129.78|18129.78|18129.78|18129.78|18129.78|18129.78|0
1621503900000|2021-05-20 09:45:00|18128.31|18128.31|18128.8|18128.8|18128.8|18128.8|18128.31|18128.31|0
1621503910000|2021-05-20 09:45:10|18128.14|18128.14|18127.33|18127.33|18128.14|18128.14|18127.33|18127.33|0
1621503920000|2021-05-20 09:45:20|18127.82|18127.82|18127.33|18127.33|18127.82|18127.82|18127.33|18127.33|0
1621503930000|2021-05-20 09:45:30|18128.14|18128.14|18122.75|18122.75|18128.41|18128.41|18122.75|18122.75|0
1621503940000|2021-05-20 09:45:40|18121.33|18121.33|18121.33|18121.33|18121.33|18121.33|18121.33|18121.33|0
1621503950000|2021-05-20 09:45:50|18121.82|18121.82|18121.82|18121.82|18121.82|18121.82|18121.82|18121.82|0
1621503960000|2021-05-20 09:46:00|18123.24|18123.24|18127.36|18127.36|18127.36|18127.36|18123.24|18123.24|0
1621503970000|2021-05-20 09:46:10|18128.34|18128.34|18128.85|18128.85|18128.85|18128.85|18128.34|18128.34|0
1621503980000|2021-05-20 09:46:20|18129.36|18129.36|18126.8|18126.8|18129.36|18129.36|18126.29|18126.29|0
1621504020000|2021-05-20 09:47:00|18125.78|18125.78|18125.78|18125.78|18125.78|18125.78|18125.78|18125.78|0
1621504030000|2021-05-20 09:47:10|18124.36|18124.36|18125.9|18125.9|18125.9|18125.9|18124.36|18124.36|0
1621504040000|2021-05-20 09:47:20|18127.37|18127.37|18128.39|18128.39|18128.39|18128.39|18127.37|18127.37|0
1621504060000|2021-05-20 09:47:40|18130.71|18130.71|18130.05|18130.05|18130.71|18130.71|18130.05|18130.05|0
1621504070000|2021-05-20 09:47:50|18131.46|18131.46|18131.87|18131.87|18131.87|18131.87|18131.46|18131.46|0
1621504080000|2021-05-20 09:48:00|18132.38|18132.38|18137.31|18137.31|18137.31|18137.31|18132.38|18132.38|0
1621504090000|2021-05-20 09:48:10|18136.82|18136.82|18136.82|18136.82|18136.82|18136.82|18136.82|18136.82|0
1621504100000|2021-05-20 09:48:20|18136.33|18136.33|18135.87|18135.87|18136.33|18136.33|18135.87|18135.87|0
1621504110000|2021-05-20 09:48:30|18136.07|18136.07|18136.07|18136.07|18136.07|18136.07|18136.07|18136.07|0
1621504130000|2021-05-20 09:48:50|18136.56|18136.56|18136.56|18136.56|18136.56|18136.56|18136.56|18136.56|0
1621504150000|2021-05-20 09:49:10|18138.97|18138.97|18138.97|18138.97|18138.97|18138.97|18138.97|18138.97|0
1621504160000|2021-05-20 09:49:20|18141.18|18141.18|18141.18|18141.18|18141.18|18141.18|18141.18|18141.18|0
1621504180000|2021-05-20 09:49:40|18140.66|18140.66|18143.15|18143.15|18143.15|18143.15|18140.66|18140.66|0
1621504190000|2021-05-20 09:49:50|18143.67|18143.67|18143.67|18143.67|18143.67|18143.67|18143.67|18143.67|0
1621504200000|2021-05-20 09:50:00|18143.12|18143.12|18143.12|18143.12|18143.12|18143.12|18143.12|18143.12|0
1621504240000|2021-05-20 09:50:40|18143.58|18143.58|18143.58|18143.58|18143.58|18143.58|18143.58|18143.58|0
1621504250000|2021-05-20 09:50:50|18142.67|18142.67|18142.67|18142.67|18142.67|18142.67|18142.67|18142.67|0
1621504270000|2021-05-20 09:51:10|18141.75|18141.75|18141.75|18141.75|18141.75|18141.75|18141.75|18141.75|0
1621504290000|2021-05-20 09:51:30|18140.28|18140.28|18141.26|18141.26|18141.26|18141.26|18139.79|18139.79|0
1621504300000|2021-05-20 09:51:40|18140.46|18140.46|18142.07|18142.07|18142.07|18142.07|18140.46|18140.46|0
1621504310000|2021-05-20 09:51:50|18142.51|18142.51|18142.51|18142.51|18142.51|18142.51|18142.51|18142.51|0
1621504350000|2021-05-20 09:52:30|18143.92|18143.92|18143.41|18143.41|18143.92|18143.92|18143.41|18143.41|0
1621504360000|2021-05-20 09:52:40|18145.02|18145.02|18145.02|18145.02|18145.02|18145.02|18145.02|18145.02|0
1621504380000|2021-05-20 09:53:00|18144.58|18144.58|18150.92|18150.92|18150.92|18150.92|18144.58|18144.58|0
1621504390000|2021-05-20 09:53:10|18149.51|18149.51|18149.05|18149.05|18149.51|18149.51|18149.05|18149.05|0
1621504400000|2021-05-20 09:53:20|18150.66|18150.66|18151.47|18151.47|18151.47|18151.47|18150.66|18150.66|0
1621504420000|2021-05-20 09:53:40|18149.86|18149.86|18149.25|18149.25|18149.86|18149.86|18149.05|18149.05|0
1621504460000|2021-05-20 09:54:20|18149.86|18149.86|18149.86|18149.86|18149.86|18149.86|18149.86|18149.86|0
1621504470000|2021-05-20 09:54:30|18151.28|18151.28|18152.08|18152.08|18152.08|18152.08|18151.28|18151.28|0
1621504480000|2021-05-20 09:54:40|18151.06|18151.06|18149.74|18149.74|18151.06|18151.06|18149.74|18149.74|0
1621504550000|2021-05-20 09:55:50|18149.23|18149.23|18149.23|18149.23|18149.23|18149.23|18149.23|18149.23|0
1621504560000|2021-05-20 09:56:00|18146.81|18146.81|18146.81|18146.81|18146.81|18146.81|18146.81|18146.81|0
1621504570000|2021-05-20 09:56:10|18146.3|18146.3|18152.64|18152.64|18152.64|18152.64|18146.3|18146.3|0
1621504590000|2021-05-20 09:56:30|18153.13|18153.13|18153.68|18153.68|18153.68|18153.68|18153.13|18153.13|0
1621504630000|2021-05-20 09:57:10|18154.34|18154.34|18165.33|18165.33|18165.33|18165.33|18154.34|18154.34|0
1621504640000|2021-05-20 09:57:20|18164.78|18164.78|18164.78|18164.78|18164.78|18164.78|18164.78|18164.78|0
1621504650000|2021-05-20 09:57:30|18162.9|18162.9|18162.1|18162.1|18162.9|18162.9|18162.1|18162.1|0
1621504670000|2021-05-20 09:57:50|18163.71|18163.71|18166.13|18166.13|18166.13|18166.13|18163.71|18163.71|0
1621504720000|2021-05-20 09:58:40|18164.51|18164.51|18164.51|18164.51|18164.51|18164.51|18164.51|18164.51|0
1621504740000|2021-05-20 09:59:00|18163.96|18163.96|18163.96|18163.96|18163.96|18163.96|18163.96|18163.96|0
1621504760000|2021-05-20 09:59:20|18164.48|18164.48|18164.7|18164.7|18164.7|18164.7|18164.48|18164.48|0
1621504790000|2021-05-20 09:59:50|18163.72|18163.72|18164.21|18164.21|18164.21|18164.21|18163.72|18163.72|0
1621504800000|2021-05-20 10:00:00|18165.62|18165.62|18165.62|18165.62|18165.62|18165.62|18165.62|18165.62|0
1621504820000|2021-05-20 10:00:20|18164.82|18164.82|18164.82|18164.82|18164.82|18164.82|18164.82|18164.82|0
1621504850000|2021-05-20 10:00:50|18165.28|18165.28|18165.28|18165.28|18165.28|18165.28|18165.28|18165.28|0
1621504870000|2021-05-20 10:01:10|18166.57|18166.57|18173.04|18173.04|18173.04|18173.04|18166.57|18166.57|0
1621504880000|2021-05-20 10:01:20|18175.79|18175.79|18176.7|18176.7|18176.9|18176.9|18175.79|18175.79|0
1621504890000|2021-05-20 10:01:30|18177.67|18177.67|18178.14|18178.14|18178.14|18178.14|18177.67|18177.67|0
1621504900000|2021-05-20 10:01:40|18183.79|18183.79|18186.62|18186.62|18186.62|18186.62|18183.79|18183.79|0
1621504910000|2021-05-20 10:01:50|18185.7|18185.7|18185.92|18185.92|18185.92|18185.92|18185.7|18185.7|0
1621504940000|2021-05-20 10:02:20|18186.73|18186.73|18187.17|18187.17|18187.17|18187.17|18186.73|18186.73|0
1621504950000|2021-05-20 10:02:30|18186.68|18186.68|18186.68|18186.68|18186.68|18186.68|18186.68|18186.68|0
1621504960000|2021-05-20 10:02:40|18185.26|18185.26|18185.26|18185.26|18185.26|18185.26|18185.26|18185.26|0
1621504970000|2021-05-20 10:02:50|18185.48|18185.48|18181.85|18181.85|18185.48|18185.48|18181.85|18181.85|0
1621504980000|2021-05-20 10:03:00|18181.63|18181.63|18175.93|18175.93|18181.63|18181.63|18175.93|18175.93|0
1621505020000|2021-05-20 10:03:40|18176.85|18176.85|18176.85|18176.85|18176.85|18176.85|18176.85|18176.85|0
1621505050000|2021-05-20 10:04:10|18179.68|18179.68|18179.68|18179.68|18179.68|18179.68|18179.68|18179.68|0
1621505060000|2021-05-20 10:04:20|18180.58|18180.58|18180.58|18180.58|18180.58|18180.58|18180.58|18180.58|0
1621505080000|2021-05-20 10:04:40|18182.39|18182.39|18182.39|18182.39|18182.39|18182.39|18182.39|18182.39|0
1621505100000|2021-05-20 10:05:00|18183.8|18183.8|18184.9|18184.9|18184.9|18184.9|18183.8|18183.8|0
1621505120000|2021-05-20 10:05:20|18186.32|18186.32|18186.32|18186.32|18186.32|18186.32|18186.32|18186.32|0
1621505140000|2021-05-20 10:05:40|18186.87|18186.87|18186.87|18186.87|18186.87|18186.87|18186.87|18186.87|0
1621505170000|2021-05-20 10:06:10|18188.48|18188.48|18188.94|18188.94|18188.94|18188.94|18188.48|18188.48|0
1621505210000|2021-05-20 10:06:50|18189.49|18189.49|18192.06|18192.06|18192.06|18192.06|18189.49|18189.49|0
1621505220000|2021-05-20 10:07:00|18192.87|18192.87|18192.87|18192.87|18192.87|18192.87|18192.87|18192.87|0
1621505260000|2021-05-20 10:07:40|18191.89|18191.89|18191.89|18191.89|18191.89|18191.89|18191.89|18191.89|0
1621505270000|2021-05-20 10:07:50|18193.69|18193.69|18193.69|18193.69|18193.69|18193.69|18193.69|18193.69|0
1621505310000|2021-05-20 10:08:30|18193.29|18193.29|18193.29|18193.29|18193.29|18193.29|18193.29|18193.29|0
1621505320000|2021-05-20 10:08:40|18193.8|18193.8|18193.8|18193.8|18193.8|18193.8|18193.8|18193.8|0
1621505360000|2021-05-20 10:09:20|18192.19|18192.19|18179.73|18179.73|18192.19|18192.19|18179.73|18179.73|0
1621505380000|2021-05-20 10:09:40|18178.12|18178.12|18179.73|18179.73|18179.73|18179.73|18176.51|18176.51|0
1621505440000|2021-05-20 10:10:40|18179.29|18179.29|18179.29|18179.29|18179.29|18179.29|18179.29|18179.29|0
1621505460000|2021-05-20 10:11:00|18178.8|18178.8|18173.99|18173.99|18178.8|18178.8|18173.99|18173.99|0
1621505490000|2021-05-20 10:11:30|18173.48|18173.48|18173.48|18173.48|18173.48|18173.48|18173.48|18173.48|0
1621505550000|2021-05-20 10:12:30|18174.38|18174.38|18175.48|18175.48|18175.48|18175.48|18174.38|18174.38|0
1621505640000|2021-05-20 10:14:00|18173.67|18173.67|18173.67|18173.67|18173.67|18173.67|18173.67|18173.67|0
1621505660000|2021-05-20 10:14:20|18173.16|18173.16|18172.36|18172.36|18173.16|18173.16|18172.36|18172.36|0
1621505670000|2021-05-20 10:14:30|18171.45|18171.45|18171.45|18171.45|18171.45|18171.45|18171.45|18171.45|0
1621505700000|2021-05-20 10:15:00|18167.21|18167.21|18164.21|18164.21|18167.21|18167.21|18164.21|18164.21|0
1621505710000|2021-05-20 10:15:10|18163.66|18163.66|18163.66|18163.66|18163.66|18163.66|18163.66|18163.66|0
1621505740000|2021-05-20 10:15:40|18162.78|18162.78|18161.24|18161.24|18162.78|18162.78|18161.24|18161.24|0
1621505880000|2021-05-20 10:18:00|18160.43|18160.43|18160.43|18160.43|18160.43|18160.43|18159.63|18159.63|0
1621505890000|2021-05-20 10:18:10|18158.59|18158.59|18159.4|18159.4|18159.4|18159.4|18157.79|18157.79|0
1621505900000|2021-05-20 10:18:20|18157.56|18157.56|18157.12|18157.12|18158.96|18158.96|18157.12|18157.12|0
1621505910000|2021-05-20 10:18:30|18158.04|18158.04|18158.04|18158.04|18158.04|18158.04|18158.04|18158.04|0
1621505960000|2021-05-20 10:19:20|18158.55|18158.55|18158.55|18158.55|18158.55|18158.55|18158.55|18158.55|0
1621505970000|2021-05-20 10:19:30|18159.93|18159.93|18159.93|18159.93|18159.93|18159.93|18159.93|18159.93|0
1621506000000|2021-05-20 10:20:00|18160.83|18160.83|18162.74|18162.74|18164.15|18164.15|18160.83|18160.83|0
1621506010000|2021-05-20 10:20:10|18161.83|18161.83|18162.44|18162.44|18162.44|18162.44|18161.83|18161.83|0
1621506050000|2021-05-20 10:20:50|18162.9|18162.9|18163.79|18163.79|18163.79|18163.79|18162.9|18162.9|0
1621506060000|2021-05-20 10:21:00|18164.34|18164.34|18173.8|18173.8|18173.8|18173.8|18164.34|18164.34|0
1621506080000|2021-05-20 10:21:20|18174.61|18174.61|18177.82|18177.82|18177.82|18177.82|18174.61|18174.61|0
1621506090000|2021-05-20 10:21:30|18179.44|18179.44|18184.46|18184.46|18184.46|18184.46|18179.44|18179.44|0
1621506100000|2021-05-20 10:21:40|18183.66|18183.66|18183.66|18183.66|18183.66|18183.66|18183.66|18183.66|0
1621506120000|2021-05-20 10:22:00|18184.56|18184.56|18189.24|18189.24|18189.24|18189.24|18184.56|18184.56|0
1621506130000|2021-05-20 10:22:10|18190.85|18190.85|18191.95|18191.95|18191.95|18191.95|18190.85|18190.85|0
1621506140000|2021-05-20 10:22:20|18192.85|18192.85|18194.34|18194.34|18194.34|18194.34|18192.85|18192.85|0
1621506160000|2021-05-20 10:22:40|18193.9|18193.9|18193.9|18193.9|18193.9|18193.9|18193.9|18193.9|0
1621506170000|2021-05-20 10:22:50|18194.39|18194.39|18194.39|18194.39|18194.39|18194.39|18194.39|18194.39|0
1621506180000|2021-05-20 10:23:00|18194.61|18194.61|18194.61|18194.61|18194.61|18194.61|18194.61|18194.61|0
1621506190000|2021-05-20 10:23:10|18194.17|18194.17|18192.28|18192.28|18194.61|18194.61|18191.48|18191.48|0
1621506200000|2021-05-20 10:23:20|18192.75|18192.75|18192.75|18192.75|18192.75|18192.75|18192.75|18192.75|0
1621506210000|2021-05-20 10:23:30|18192.28|18192.28|18191.82|18191.82|18192.28|18192.28|18191.82|18191.82|0
1621506230000|2021-05-20 10:23:50|18190.92|18190.92|18189.72|18189.72|18191.85|18191.85|18189.72|18189.72|0
1621506240000|2021-05-20 10:24:00|18190.16|18190.16|18190.16|18190.16|18191.05|18191.05|18190.16|18190.16|0
1621506260000|2021-05-20 10:24:20|18189.36|18189.36|18188.04|18188.04|18189.36|18189.36|18188.04|18188.04|0
1621506270000|2021-05-20 10:24:30|18188.85|18188.85|18188.85|18188.85|18188.85|18188.85|18188.85|18188.85|0
1621506280000|2021-05-20 10:24:40|18188.39|18188.39|18188.39|18188.39|18188.39|18188.39|18188.39|18188.39|0
1621506300000|2021-05-20 10:25:00|18187.87|18187.87|18187.87|18187.87|18187.87|18187.87|18187.87|18187.87|0
1621506340000|2021-05-20 10:25:40|18187.07|18187.07|18187.07|18187.07|18187.07|18187.07|18187.07|18187.07|0
1621506350000|2021-05-20 10:25:50|18186.61|18186.61|18187.07|18187.07|18187.07|18187.07|18186.61|18186.61|0
1621506380000|2021-05-20 10:26:20|18188.69|18188.69|18189.33|18189.33|18189.33|18189.33|18188.23|18188.23|0
1621506390000|2021-05-20 10:26:30|18188.23|18188.23|18188.78|18188.78|18188.78|18188.78|18188.23|18188.23|0
1621506420000|2021-05-20 10:27:00|18186.98|18186.98|18186.17|18186.17|18186.98|18186.98|18185.71|18185.71|0
1621506440000|2021-05-20 10:27:20|18186.39|18186.39|18186.39|18186.39|18186.39|18186.39|18186.39|18186.39|0
1621506450000|2021-05-20 10:27:30|18185.59|18185.59|18184.17|18184.17|18185.59|18185.59|18184.17|18184.17|0
1621506500000|2021-05-20 10:28:20|18183.71|18183.71|18183.71|18183.71|18183.71|18183.71|18183.71|18183.71|0
1621506510000|2021-05-20 10:28:30|18183.26|18183.26|18182.38|18182.38|18183.26|18183.26|18182.38|18182.38|0
1621506520000|2021-05-20 10:28:40|18181.87|18181.87|18181.87|18181.87|18181.87|18181.87|18181.87|18181.87|0
1621506560000|2021-05-20 10:29:20|18182.33|18182.33|18182.33|18182.33|18182.33|18182.33|18182.33|18182.33|0
1621506590000|2021-05-20 10:29:50|18181.87|18181.87|18182.79|18182.79|18182.79|18182.79|18181.87|18181.87|0
1621506600000|2021-05-20 10:30:00|18183.34|18183.34|18184.44|18184.44|18184.44|18184.44|18183.34|18183.34|0
1621506610000|2021-05-20 10:30:10|18184.95|18184.95|18184.95|18184.95|18184.95|18184.95|18184.95|18184.95|0
1621506620000|2021-05-20 10:30:20|18185.76|18185.76|18185.76|18185.76|18185.76|18185.76|18185.76|18185.76|0
1621506660000|2021-05-20 10:31:00|18184.66|18184.66|18183.85|18183.85|18184.66|18184.66|18183.85|18183.85|0
1621506700000|2021-05-20 10:31:40|18183.65|18183.65|18183.45|18183.45|18183.65|18183.65|18183.45|18183.45|0
1621506740000|2021-05-20 10:32:20|18184.25|18184.25|18185.06|18185.06|18185.06|18185.06|18184.16|18184.16|0
1621506750000|2021-05-20 10:32:30|18188.35|18188.35|18191.55|18191.55|18191.55|18191.55|18188.35|18188.35|0
1621506770000|2021-05-20 10:32:50|18192.04|18192.04|18192.04|18192.04|18192.04|18192.04|18192.04|18192.04|0
1621506790000|2021-05-20 10:33:10|18193.45|18193.45|18188.7|18188.7|18193.45|18193.45|18188.7|18188.7|0
1621506800000|2021-05-20 10:33:20|18191.52|18191.52|18190.92|18190.92|18191.52|18191.52|18190.11|18190.11|0
1621506840000|2021-05-20 10:34:00|18192.76|18192.76|18192.76|18192.76|18192.76|18192.76|18192.76|18192.76|0
1621506900000|2021-05-20 10:35:00|18193.56|18193.56|18193.56|18193.56|18193.56|18193.56|18193.56|18193.56|0
1621506920000|2021-05-20 10:35:20|18192.64|18192.64|18192.64|18192.64|18192.64|18192.64|18192.64|18192.64|0
1621506930000|2021-05-20 10:35:30|18193.1|18193.1|18193.1|18193.1|18193.1|18193.1|18193.1|18193.1|0
1621506940000|2021-05-20 10:35:40|18193.56|18193.56|18193.56|18193.56|18193.56|18193.56|18193.56|18193.56|0
1621506960000|2021-05-20 10:36:00|18190.34|18190.34|18189.79|18189.79|18190.34|18190.34|18189.79|18189.79|0
1621506980000|2021-05-20 10:36:20|18191.59|18191.59|18191.59|18191.59|18191.59|18191.59|18191.59|18191.59|0
1621506990000|2021-05-20 10:36:30|18192.11|18192.11|18191.1|18191.1|18192.11|18192.11|18191.1|18191.1|0
1621507000000|2021-05-20 10:36:40|18189.72|18189.72|18189.72|18189.72|18189.72|18189.72|18189.72|18189.72|0
1621507040000|2021-05-20 10:37:20|18188.92|18188.92|18196.37|18196.37|18196.37|18196.37|18188.92|18188.92|0
1621507100000|2021-05-20 10:38:20|18195.47|18195.47|18195.47|18195.47|18195.47|18195.47|18195.47|18195.47|0
1621507110000|2021-05-20 10:38:30|18190.84|18190.84|18190.23|18190.23|18190.84|18190.84|18190.03|18190.03|0
1621507150000|2021-05-20 10:39:10|18189.79|18189.79|18189.79|18189.79|18189.79|18189.79|18189.79|18189.79|0
1621507160000|2021-05-20 10:39:20|18191.21|18191.21|18189.79|18189.79|18191.21|18191.21|18189.79|18189.79|0
1621507170000|2021-05-20 10:39:30|18190.77|18190.77|18191.26|18191.26|18191.26|18191.26|18190.77|18190.77|0
1621507180000|2021-05-20 10:39:40|18190.8|18190.8|18190.8|18190.8|18190.8|18190.8|18190.8|18190.8|0
1621507220000|2021-05-20 10:40:20|18191.31|18191.31|18191.31|18191.31|18191.31|18191.31|18191.31|18191.31|0
1621507230000|2021-05-20 10:40:30|18192.29|18192.29|18192.32|18192.32|18192.78|18192.78|18192.29|18192.29|0
1621507260000|2021-05-20 10:41:00|18192.53|18192.53|18192.73|18192.73|18192.73|18192.73|18192.53|18192.53|0
1621507270000|2021-05-20 10:41:10|18194.11|18194.11|18194.11|18194.11|18194.11|18194.11|18194.11|18194.11|0
1621507280000|2021-05-20 10:41:20|18194.92|18194.92|18195.72|18195.72|18195.72|18195.72|18194.92|18194.92|0
1621507310000|2021-05-20 10:41:50|18196.18|18196.18|18196.18|18196.18|18196.18|18196.18|18196.18|18196.18|0
1621507320000|2021-05-20 10:42:00|18196.67|18196.67|18196.67|18196.67|18196.67|18196.67|18196.67|18196.67|0
1621507360000|2021-05-20 10:42:40|18197.18|18197.18|18197.18|18197.18|18197.18|18197.18|18197.18|18197.18|0
1621507370000|2021-05-20 10:42:50|18197.96|18197.96|18197.96|18197.96|18197.96|18197.96|18197.96|18197.96|0
1621507380000|2021-05-20 10:43:00|18196.55|18196.55|18197.85|18197.85|18197.85|18197.85|18196.55|18196.55|0
1621507400000|2021-05-20 10:43:20|18198.34|18198.34|18203.96|18203.96|18203.96|18203.96|18198.34|18198.34|0
1621507410000|2021-05-20 10:43:30|18203.47|18203.47|18204.08|18204.08|18204.08|18204.08|18203.47|18203.47|0
1621507420000|2021-05-20 10:43:40|18204.88|18204.88|18204.88|18204.88|18204.88|18204.88|18204.88|18204.88|0
1621507430000|2021-05-20 10:43:50|18207.71|18207.71|18209.12|18209.12|18209.12|18209.12|18207.71|18207.71|0
1621507440000|2021-05-20 10:44:00|18208.72|18208.72|18207.91|18207.91|18208.72|18208.72|18207.91|18207.91|0
1621507470000|2021-05-20 10:44:30|18208.4|18208.4|18208.4|18208.4|18208.4|18208.4|18208.4|18208.4|0
1621507500000|2021-05-20 10:45:00|18207.6|18207.6|18207.6|18207.6|18207.6|18207.6|18207.6|18207.6|0
1621507530000|2021-05-20 10:45:30|18207.11|18207.11|18208.09|18208.09|18208.09|18208.09|18207.11|18207.11|0
1621507540000|2021-05-20 10:45:40|18209.07|18209.07|18209.07|18209.07|18209.07|18209.07|18209.07|18209.07|0
1621507570000|2021-05-20 10:46:10|18209.62|18209.62|18209.62|18209.62|18209.62|18209.62|18209.62|18209.62|0
1621507590000|2021-05-20 10:46:30|18208.81|18208.81|18209.32|18209.32|18209.32|18209.32|18208.81|18208.81|0
1621507620000|2021-05-20 10:47:00|18211.6|18211.6|18212.26|18212.26|18212.26|18212.26|18211.6|18211.6|0
1621507640000|2021-05-20 10:47:20|18212.77|18212.77|18213.58|18213.58|18213.58|18213.58|18212.77|18212.77|0
1621507650000|2021-05-20 10:47:30|18213.78|18213.78|18213.98|18213.98|18213.98|18213.98|18213.78|18213.78|0
1621507660000|2021-05-20 10:47:40|18214.88|18214.88|18217.35|18217.35|18217.35|18217.35|18214.88|18214.88|0
1621507670000|2021-05-20 10:47:50|18216.89|18216.89|18217.29|18217.29|18217.29|18217.29|18216.89|18216.89|0
1621507700000|2021-05-20 10:48:20|18216.85|18216.85|18216.85|18216.85|18216.85|18216.85|18216.85|18216.85|0
1621507710000|2021-05-20 10:48:30|18217.36|18217.36|18217.88|18217.88|18217.88|18217.88|18217.36|18217.36|0
1621507760000|2021-05-20 10:49:20|18222.12|18222.12|18222.12|18222.12|18222.12|18222.12|18222.12|18222.12|0
1621507770000|2021-05-20 10:49:30|18222.61|18222.61|18223.42|18223.42|18223.42|18223.42|18222.61|18222.61|0
1621507800000|2021-05-20 10:50:00|18222.93|18222.93|18222.93|18222.93|18222.93|18222.93|18222.93|18222.93|0
1621507810000|2021-05-20 10:50:10|18221.46|18221.46|18220.55|18220.55|18221.46|18221.46|18220.55|18220.55|0
1621507860000|2021-05-20 10:51:00|18217.72|18217.72|18217.72|18217.72|18217.72|18217.72|18217.72|18217.72|0
1621507870000|2021-05-20 10:51:10|18215.6|18215.6|18215.09|18215.09|18215.6|18215.6|18215.09|18215.09|0
1621507910000|2021-05-20 10:51:50|18214.58|18214.58|18214.58|18214.58|18214.58|18214.58|18214.58|18214.58|0
1621507920000|2021-05-20 10:52:00|18213.77|18213.77|18212.96|18212.96|18213.77|18213.77|18212.96|18212.96|0
1621507930000|2021-05-20 10:52:10|18212.56|18212.56|18212.56|18212.56|18212.56|18212.56|18212.56|18212.56|0
1621507940000|2021-05-20 10:52:20|18210.75|18210.75|18205.34|18205.34|18211.21|18211.21|18205.34|18205.34|0
1621507960000|2021-05-20 10:52:40|18204.88|18204.88|18204.88|18204.88|18204.88|18204.88|18204.88|18204.88|0
1621507970000|2021-05-20 10:52:50|18203.98|18203.98|18207.91|18207.91|18207.91|18207.91|18203.98|18203.98|0
1621507980000|2021-05-20 10:53:00|18208.52|18208.52|18208.72|18208.72|18208.72|18208.72|18208.52|18208.52|0
1621507990000|2021-05-20 10:53:10|18210.33|18210.33|18210.33|18210.33|18210.33|18210.33|18210.33|18210.33|0
1621508030000|2021-05-20 10:53:50|18211.25|18211.25|18212.23|18212.23|18212.23|18212.23|18211.25|18211.25|0
1621508050000|2021-05-20 10:54:10|18213.11|18213.11|18219.11|18219.11|18219.11|18219.11|18213.11|18213.11|0
1621508060000|2021-05-20 10:54:20|18218.3|18218.3|18218.3|18218.3|18218.3|18218.3|18218.3|18218.3|0
1621508120000|2021-05-20 10:55:20|18217.2|18217.2|18217.4|18217.4|18217.4|18217.4|18217.2|18217.2|0
1621508130000|2021-05-20 10:55:30|18216.89|18216.89|18216.89|18216.89|18216.89|18216.89|18216.89|18216.89|0
1621508170000|2021-05-20 10:56:10|18216.45|18216.45|18217.35|18217.35|18217.35|18217.35|18216.45|18216.45|0
1621508240000|2021-05-20 10:57:20|18216.45|18216.45|18216.45|18216.45|18216.45|18216.45|18216.45|18216.45|0
1621508290000|2021-05-20 10:58:10|18216.94|18216.94|18216.5|18216.5|18217.4|18217.4|18216.5|18216.5|0
1621508300000|2021-05-20 10:58:20|18215.58|18215.58|18215.58|18215.58|18215.58|18215.58|18215.58|18215.58|0
1621508320000|2021-05-20 10:58:40|18215.03|18215.03|18215.03|18215.03|18215.03|18215.03|18215.03|18215.03|0
1621508330000|2021-05-20 10:58:50|18213.19|18213.19|18213.19|18213.19|18213.19|18213.19|18213.19|18213.19|0
1621508370000|2021-05-20 10:59:30|18213.63|18213.63|18213.63|18213.63|18213.63|18213.63|18213.63|18213.63|0
1621508380000|2021-05-20 10:59:40|18212.02|18212.02|18212.02|18212.02|18212.02|18212.02|18212.02|18212.02|0
1621508390000|2021-05-20 10:59:50|18210.6|18210.6|18211.5|18211.5|18211.5|18211.5|18210.6|18210.6|0
1621508410000|2021-05-20 11:00:10|18210.09|18210.09|18210.09|18210.09|18210.09|18210.09|18208.68|18208.68|0
1621508420000|2021-05-20 11:00:20|18211.7|18211.7|18211.7|18211.7|18211.7|18211.7|18211.7|18211.7|0
1621508430000|2021-05-20 11:00:30|18212.51|18212.51|18213.43|18213.43|18213.43|18213.43|18212.51|18212.51|0
1621508440000|2021-05-20 11:00:40|18213.89|18213.89|18213.38|18213.38|18213.89|18213.89|18213.38|18213.38|0
1621508450000|2021-05-20 11:00:50|18214.36|18214.36|18214.36|18214.36|18214.36|18214.36|18214.36|18214.36|0
1621508460000|2021-05-20 11:01:00|18219.5|18219.5|18219.5|18219.5|18219.5|18219.5|18219.5|18219.5|0
1621508490000|2021-05-20 11:01:30|18219.01|18219.01|18219.01|18219.01|18219.01|18219.01|18219.01|18219.01|0
1621508520000|2021-05-20 11:02:00|18219.91|18219.91|18219.91|18219.91|18219.91|18219.91|18219.91|18219.91|0
1621508550000|2021-05-20 11:02:30|18220.82|18220.82|18222.23|18222.23|18222.23|18222.23|18220.82|18220.82|0
1621508560000|2021-05-20 11:02:40|18221.42|18221.42|18222.89|18222.89|18222.89|18222.89|18221.42|18221.42|0
1621508570000|2021-05-20 11:02:50|18223.41|18223.41|18221.6|18221.6|18223.41|18223.41|18221.6|18221.6|0
1621508580000|2021-05-20 11:03:00|18221.11|18221.11|18222.09|18222.09|18222.09|18222.09|18221.11|18221.11|0
1621508590000|2021-05-20 11:03:10|18224.8|18224.8|18224.8|18224.8|18224.8|18224.8|18224.8|18224.8|0
1621508610000|2021-05-20 11:03:30|18224.31|18224.31|18224.31|18224.31|18224.86|18224.86|18224.31|18224.31|0
1621508620000|2021-05-20 11:03:40|18222.9|18222.9|18222.9|18222.9|18222.9|18222.9|18222.9|18222.9|0
1621508640000|2021-05-20 11:04:00|18222.69|18222.69|18222.98|18222.98|18222.98|18222.98|18222.49|18222.49|0
1621508650000|2021-05-20 11:04:10|18223.59|18223.59|18225.2|18225.2|18225.2|18225.2|18223.59|18223.59|0
1621508660000|2021-05-20 11:04:20|18228.39|18228.39|18233.05|18233.05|18233.05|18233.05|18228.39|18228.39|0
1621508680000|2021-05-20 11:04:40|18233.86|18233.86|18233.86|18233.86|18233.86|18233.86|18233.86|18233.86|0
1621508700000|2021-05-20 11:05:00|18234.26|18234.26|18234.06|18234.06|18234.26|18234.26|18234.06|18234.06|0
1621508710000|2021-05-20 11:05:10|18234.96|18234.96|18234.96|18234.96|18234.96|18234.96|18234.96|18234.96|0
1621508720000|2021-05-20 11:05:20|18234.45|18234.45|18225.08|18225.08|18234.45|18234.45|18225.08|18225.08|0
1621508730000|2021-05-20 11:05:30|18223.43|18223.43|18222.63|18222.63|18223.43|18223.43|18222.63|18222.63|0
1621508750000|2021-05-20 11:05:50|18221.21|18221.21|18221.21|18221.21|18221.21|18221.21|18221.21|18221.21|0
1621508840000|2021-05-20 11:07:20|18216.97|18216.97|18216.97|18216.97|18216.97|18216.97|18216.97|18216.97|0
1621508850000|2021-05-20 11:07:30|18216.07|18216.07|18214.65|18214.65|18216.07|18216.07|18214.65|18214.65|0
1621508880000|2021-05-20 11:08:00|18214.19|18214.19|18214.19|18214.19|18214.19|18214.19|18214.19|18214.19|0
1621508900000|2021-05-20 11:08:20|18213.64|18213.64|18213.64|18213.64|18213.64|18213.64|18213.64|18213.64|0
1621508910000|2021-05-20 11:08:30|18212.03|18212.03|18212.03|18212.03|18212.03|18212.03|18212.03|18212.03|0
1621508920000|2021-05-20 11:08:40|18211.22|18211.22|18211.22|18211.22|18211.22|18211.22|18211.22|18211.22|0
1621508930000|2021-05-20 11:08:50|18210.42|18210.42|18206.17|18206.17|18210.42|18210.42|18206.17|18206.17|0
1621508940000|2021-05-20 11:09:00|18204.7|18204.7|18203.56|18203.56|18204.92|18204.92|18202.22|18202.22|0
1621508950000|2021-05-20 11:09:10|18204.37|18204.37|18204.37|18204.37|18204.37|18204.37|18204.37|18204.37|0
1621509000000|2021-05-20 11:10:00|18202.54|18202.54|18201.92|18201.92|18202.54|18202.54|18201.31|18201.31|0
1621509060000|2021-05-20 11:11:00|18202.73|18202.73|18203.53|18203.53|18203.53|18203.53|18202.73|18202.73|0
1621509100000|2021-05-20 11:11:40|18202.63|18202.63|18202.63|18202.63|18202.63|18202.63|18202.63|18202.63|0
1621509110000|2021-05-20 11:11:50|18205.46|18205.46|18205.46|18205.46|18205.46|18205.46|18205.46|18205.46|0
1621509150000|2021-05-20 11:12:30|18204.95|18204.95|18204.95|18204.95|18204.95|18204.95|18204.95|18204.95|0
1621509160000|2021-05-20 11:12:40|18204.73|18204.73|18204.73|18204.73|18204.73|18204.73|18204.73|18204.73|0
1621509180000|2021-05-20 11:13:00|18201.82|18201.82|18201.57|18201.57|18202.37|18202.37|18201.57|18201.57|0
1621509210000|2021-05-20 11:13:30|18200.76|18200.76|18200.76|18200.76|18200.76|18200.76|18200.76|18200.76|0
1621509220000|2021-05-20 11:13:40|18200.25|18200.25|18200.25|18200.25|18200.25|18200.25|18200.25|18200.25|0
1621509250000|2021-05-20 11:14:10|18199.15|18199.15|18199.15|18199.15|18199.15|18199.15|18199.15|18199.15|0
1621509270000|2021-05-20 11:14:30|18196.32|18196.32|18196.32|18196.32|18196.32|18196.32|18196.32|18196.32|0
1621509300000|2021-05-20 11:15:00|18197.38|18197.38|18198.24|18198.24|18198.24|18198.24|18197.38|18197.38|0
1621509340000|2021-05-20 11:15:40|18196.63|18196.63|18196.12|18196.12|18196.63|18196.63|18196.12|18196.12|0
1621509350000|2021-05-20 11:15:50|18195.31|18195.31|18195.31|18195.31|18195.31|18195.31|18195.31|18195.31|0
1621509370000|2021-05-20 11:16:10|18196.22|18196.22|18196.22|18196.22|18196.22|18196.22|18196.22|18196.22|0
1621509390000|2021-05-20 11:16:30|18193|18193|18193|18193|18193|18193|18193|18193|0
1621509400000|2021-05-20 11:16:40|18192.45|18192.45|18192.04|18192.04|18192.45|18192.45|18192.04|18192.04|0
1621509410000|2021-05-20 11:16:50|18191.12|18191.12|18191.12|18191.12|18191.12|18191.12|18191.12|18191.12|0
1621509500000|2021-05-20 11:18:20|18190.22|18190.22|18190.22|18190.22|18190.22|18190.22|18190.22|18190.22|0
1621509510000|2021-05-20 11:18:30|18190.02|18190.02|18190.02|18190.02|18190.02|18190.02|18190.02|18190.02|0
1621509540000|2021-05-20 11:19:00|18190.22|18190.22|18190.22|18190.22|18190.22|18190.22|18190.22|18190.22|0
1621509550000|2021-05-20 11:19:10|18191.02|18191.02|18191.02|18191.02|18191.02|18191.02|18191.02|18191.02|0
1621509560000|2021-05-20 11:19:20|18191.47|18191.47|18191.47|18191.47|18191.47|18191.47|18191.47|18191.47|0
1621509570000|2021-05-20 11:19:30|18191.93|18191.93|18191.93|18191.93|18191.93|18191.93|18191.93|18191.93|0
1621509610000|2021-05-20 11:20:10|18191.41|18191.41|18191.41|18191.41|18191.41|18191.41|18191.41|18191.41|0
1621509630000|2021-05-20 11:20:30|18190.9|18190.9|18189.98|18189.98|18190.9|18190.9|18189.98|18189.98|0
1621509650000|2021-05-20 11:20:50|18189.49|18189.49|18189.49|18189.49|18189.49|18189.49|18189.49|18189.49|0
1621509680000|2021-05-20 11:21:20|18189.29|18189.29|18189.29|18189.29|18189.29|18189.29|18189.29|18189.29|0
1621509710000|2021-05-20 11:21:50|18188.48|18188.48|18188.48|18188.48|18188.48|18188.48|18188.48|18188.48|0
1621509750000|2021-05-20 11:22:30|18188.99|18188.99|18189.8|18189.8|18189.8|18189.8|18188.99|18188.99|0
1621509770000|2021-05-20 11:22:50|18188.99|18188.99|18188.99|18188.99|18188.99|18188.99|18188.99|18188.99|0
1621509790000|2021-05-20 11:23:10|18188.19|18188.19|18185.73|18185.73|18188.19|18188.19|18185.73|18185.73|0
1621509800000|2021-05-20 11:23:20|18185.51|18185.51|18185.07|18185.07|18185.51|18185.51|18185.07|18185.07|0
1621509840000|2021-05-20 11:24:00|18184.15|18184.15|18184.15|18184.15|18184.15|18184.15|18184.15|18184.15|0
1621509860000|2021-05-20 11:24:20|18180.01|18180.01|18175.11|18175.11|18180.01|18180.01|18175.11|18175.11|0
1621509870000|2021-05-20 11:24:30|18174.21|18174.21|18173.99|18173.99|18174.21|18174.21|18173.99|18173.99|0
1621509880000|2021-05-20 11:24:40|18172.18|18172.18|18172.73|18172.73|18172.73|18172.73|18172.18|18172.18|0
1621509900000|2021-05-20 11:25:00|18173.63|18173.63|18173.63|18173.63|18173.63|18173.63|18173.63|18173.63|0
1621509920000|2021-05-20 11:25:20|18174.66|18174.66|18174.66|18174.66|18174.66|18174.66|18174.66|18174.66|0
1621509930000|2021-05-20 11:25:30|18173.85|18173.85|18173.85|18173.85|18173.85|18173.85|18173.85|18173.85|0
1621509970000|2021-05-20 11:26:10|18178.1|18178.1|18183.97|18183.97|18183.97|18183.97|18178.1|18178.1|0
1621509980000|2021-05-20 11:26:20|18184.78|18184.78|18185.85|18185.85|18185.85|18185.85|18184.78|18184.78|0
1621510020000|2021-05-20 11:27:00|18187.39|18187.39|18186.36|18186.36|18187.9|18187.9|18186.36|18186.36|0
1621510080000|2021-05-20 11:28:00|18186.14|18186.14|18186.14|18186.14|18186.14|18186.14|18186.14|18186.14|0
1621510100000|2021-05-20 11:28:20|18187.04|18187.04|18187.04|18187.04|18187.04|18187.04|18187.04|18187.04|0
1621510120000|2021-05-20 11:28:40|18186.53|18186.53|18186.53|18186.53|18186.53|18186.53|18186.53|18186.53|0
1621510140000|2021-05-20 11:29:00|18186.04|18186.04|18186.04|18186.04|18186.04|18186.04|18186.04|18186.04|0
1621510180000|2021-05-20 11:29:40|18187.97|18187.97|18186.8|18186.8|18187.97|18187.97|18186.8|18186.8|0
1621510190000|2021-05-20 11:29:50|18187.2|18187.2|18187.2|18187.2|18187.2|18187.2|18187.2|18187.2|0
1621510200000|2021-05-20 11:30:00|18186.4|18186.4|18186.4|18186.4|18186.4|18186.4|18186.4|18186.4|0
1621510220000|2021-05-20 11:30:20|18186.86|18186.86|18186.86|18186.86|18186.86|18186.86|18186.86|18186.86|0
1621510260000|2021-05-20 11:31:00|18186.34|18186.34|18185.83|18185.83|18186.34|18186.34|18185.83|18185.83|0
1621510290000|2021-05-20 11:31:30|18186.29|18186.29|18186.29|18186.29|18186.29|18186.29|18186.29|18186.29|0
1621510300000|2021-05-20 11:31:40|18185.85|18185.85|18185.85|18185.85|18185.85|18185.85|18185.85|18185.85|0
1621510310000|2021-05-20 11:31:50|18187.46|18187.46|18188.2|18188.2|18188.2|18188.2|18187.46|18187.46|0
1621510320000|2021-05-20 11:32:00|18188.4|18188.4|18188.4|18188.4|18188.4|18188.4|18188.4|18188.4|0
1621510350000|2021-05-20 11:32:30|18187.59|18187.59|18185.77|18185.77|18187.59|18187.59|18185.77|18185.77|0
1621510360000|2021-05-20 11:32:40|18184.87|18184.87|18183.97|18183.97|18184.87|18184.87|18183.97|18183.97|0
1621510380000|2021-05-20 11:33:00|18183.46|18183.46|18183.46|18183.46|18183.46|18183.46|18183.46|18183.46|0
1621510400000|2021-05-20 11:33:20|18182.04|18182.04|18180.43|18180.43|18182.04|18182.04|18180.43|18180.43|0
1621510440000|2021-05-20 11:34:00|18179.88|18179.88|18179.88|18179.88|18179.88|18179.88|18179.88|18179.88|0
1621510460000|2021-05-20 11:34:20|18180.43|18180.43|18180.43|18180.43|18180.43|18180.43|18180.43|18180.43|0
1621510510000|2021-05-20 11:35:10|18181.53|18181.53|18181.53|18181.53|18181.53|18181.53|18181.53|18181.53|0
1621510530000|2021-05-20 11:35:30|18180.98|18180.98|18183|18183|18183.81|18183.81|18180.98|18180.98|0
1621510560000|2021-05-20 11:36:00|18183.9|18183.9|18183.9|18183.9|18183.9|18183.9|18183.9|18183.9|0
1621510580000|2021-05-20 11:36:20|18184.71|18184.71|18184.71|18184.71|18184.71|18184.71|18184.71|18184.71|0
1621510590000|2021-05-20 11:36:30|18184.91|18184.91|18184.91|18184.91|18184.91|18184.91|18184.91|18184.91|0
1621510610000|2021-05-20 11:36:50|18183.53|18183.53|18183.53|18183.53|18183.53|18183.53|18183.53|18183.53|0
1621510620000|2021-05-20 11:37:00|18182|18182|18181.45|18181.45|18182|18182|18181.45|18181.45|0
1621510640000|2021-05-20 11:37:20|18180.64|18180.64|18178.42|18178.42|18180.64|18180.64|18178.42|18178.42|0
1621510650000|2021-05-20 11:37:30|18180.03|18180.03|18180.03|18180.03|18180.03|18180.03|18180.03|18180.03|0
1621510660000|2021-05-20 11:37:40|18179.54|18179.54|18179.42|18179.42|18179.54|18179.54|18178.44|18178.44|0
1621510670000|2021-05-20 11:37:50|18178.52|18178.52|18177.71|18177.71|18178.52|18178.52|18177.71|18177.71|0
1621510690000|2021-05-20 11:38:10|18176.29|18176.29|18176.29|18176.29|18176.29|18176.29|18176.29|18176.29|0
1621510710000|2021-05-20 11:38:30|18174.76|18174.76|18173.85|18173.85|18174.76|18174.76|18173.85|18173.85|0
1621510720000|2021-05-20 11:38:40|18173.34|18173.34|18173.34|18173.34|18173.34|18173.34|18173.34|18173.34|0
1621510740000|2021-05-20 11:39:00|18172.83|18172.83|18172.83|18172.83|18172.83|18172.83|18172.83|18172.83|0
1621510760000|2021-05-20 11:39:20|18171.42|18171.42|18171.42|18171.42|18171.42|18171.42|18171.42|18171.42|0
1621510790000|2021-05-20 11:39:50|18168.71|18168.71|18168.71|18168.71|18168.71|18168.71|18168.71|18168.71|0
1621510820000|2021-05-20 11:40:20|18165.48|18165.48|18164.07|18164.07|18165.48|18165.48|18164.07|18164.07|0
1621510840000|2021-05-20 11:40:40|18163.09|18163.09|18163.09|18163.09|18163.09|18163.09|18163.09|18163.09|0
1621510850000|2021-05-20 11:40:50|18163.9|18163.9|18163.9|18163.9|18163.9|18163.9|18163.9|18163.9|0
1621510880000|2021-05-20 11:41:20|18163.09|18163.09|18163.09|18163.09|18163.09|18163.09|18163.09|18163.09|0
1621510920000|2021-05-20 11:42:00|18162.19|18162.19|18162.19|18162.19|18162.19|18162.19|18162.19|18162.19|0
1621510930000|2021-05-20 11:42:10|18161.38|18161.38|18161.07|18161.07|18161.38|18161.38|18160.58|18160.58|0
1621510940000|2021-05-20 11:42:20|18160.09|18160.09|18160.09|18160.09|18160.09|18160.09|18160.09|18160.09|0
1621510950000|2021-05-20 11:42:30|18159.63|18159.63|18159.63|18159.63|18159.63|18159.63|18159.63|18159.63|0
1621510960000|2021-05-20 11:42:40|18160.43|18160.43|18160.43|18160.43|18160.43|18160.43|18160.43|18160.43|0
1621510970000|2021-05-20 11:42:50|18162.24|18162.24|18161.21|18161.21|18162.24|18162.24|18161.21|18161.21|0
1621510980000|2021-05-20 11:43:00|18160.66|18160.66|18160.66|18160.66|18160.66|18160.66|18160.66|18160.66|0
1621510990000|2021-05-20 11:43:10|18159.76|18159.76|18159.76|18159.76|18159.76|18159.76|18159.76|18159.76|0
1621511010000|2021-05-20 11:43:30|18158.73|18158.73|18158.73|18158.73|18158.73|18158.73|18158.73|18158.73|0
1621511050000|2021-05-20 11:44:10|18158.18|18158.18|18158.67|18158.67|18158.67|18158.67|18158.18|18158.18|0
1621511080000|2021-05-20 11:44:40|18157.87|18157.87|18157.87|18157.87|18157.87|18157.87|18157.87|18157.87|0
1621511100000|2021-05-20 11:45:00|18158.89|18158.89|18164.93|18164.93|18164.93|18164.93|18158.89|18158.89|0
1621511110000|2021-05-20 11:45:10|18165.48|18165.48|18165.48|18165.48|18165.48|18165.48|18165.48|18165.48|0
1621511150000|2021-05-20 11:45:50|18166.38|18166.38|18166.38|18166.38|18166.38|18166.38|18166.38|18166.38|0
1621511160000|2021-05-20 11:46:00|18167.19|18167.19|18167.19|18167.19|18167.19|18167.19|18167.19|18167.19|0
1621511170000|2021-05-20 11:46:10|18166.38|18166.38|18165.58|18165.58|18166.38|18166.38|18165.58|18165.58|0
1621511180000|2021-05-20 11:46:20|18166.09|18166.09|18166.09|18166.09|18166.09|18166.09|18166.09|18166.09|0
1621511200000|2021-05-20 11:46:40|18165.54|18165.54|18164.29|18164.29|18165.54|18165.54|18163.73|18163.73|0
1621511220000|2021-05-20 11:47:00|18165.09|18165.09|18165.09|18165.09|18165.09|18165.09|18163.68|18163.68|0
1621511280000|2021-05-20 11:48:00|18164.63|18164.63|18164.63|18164.63|18164.63|18164.63|18164.63|18164.63|0
1621511320000|2021-05-20 11:48:40|18165.18|18165.18|18165.69|18165.69|18165.69|18165.69|18165.18|18165.18|0
1621511340000|2021-05-20 11:49:00|18166.21|18166.21|18166.21|18166.21|18166.21|18166.21|18166.21|18166.21|0
1621511390000|2021-05-20 11:49:50|18165.4|18165.4|18164.69|18164.69|18165.4|18165.4|18163.79|18163.79|0
1621511410000|2021-05-20 11:50:10|18165.59|18165.59|18165.59|18165.59|18165.59|18165.59|18165.59|18165.59|0
1621511450000|2021-05-20 11:50:50|18168.01|18168.01|18166.59|18166.59|18168.01|18168.01|18164.79|18164.79|0
1621511460000|2021-05-20 11:51:00|18167.62|18167.62|18166.72|18166.72|18168.13|18168.13|18166.72|18166.72|0
1621511470000|2021-05-20 11:51:10|18167.52|18167.52|18167.52|18167.52|18167.52|18167.52|18167.52|18167.52|0
1621511490000|2021-05-20 11:51:30|18167.01|18167.01|18165.69|18165.69|18167.01|18167.01|18165.69|18165.69|0
1621511520000|2021-05-20 11:52:00|18165.49|18165.49|18165.49|18165.49|18165.49|18165.49|18165.49|18165.49|0
1621511530000|2021-05-20 11:52:10|18164.94|18164.94|18165.43|18165.43|18165.43|18165.43|18164.94|18164.94|0
1621511540000|2021-05-20 11:52:20|18164.62|18164.62|18164.62|18164.62|18164.62|18164.62|18164.62|18164.62|0
1621511550000|2021-05-20 11:52:30|18163.7|18163.7|18163.7|18163.7|18163.7|18163.7|18163.7|18163.7|0
1621511570000|2021-05-20 11:52:50|18162.68|18162.68|18162.68|18162.68|18162.68|18162.68|18162.68|18162.68|0
1621511590000|2021-05-20 11:53:10|18162.17|18162.17|18162.17|18162.17|18162.17|18162.17|18162.17|18162.17|0
1621511600000|2021-05-20 11:53:20|18160.75|18160.75|18160.75|18160.75|18160.75|18160.75|18160.75|18160.75|0
1621511710000|2021-05-20 11:55:10|18161.26|18161.26|18162.75|18162.75|18162.75|18162.75|18161.26|18161.26|0
1621511720000|2021-05-20 11:55:20|18163.56|18163.56|18166.49|18166.49|18166.49|18166.49|18163.56|18163.56|0
1621511740000|2021-05-20 11:55:40|18165.57|18165.57|18165.11|18165.11|18165.57|18165.57|18165.11|18165.11|0
1621511750000|2021-05-20 11:55:50|18164.91|18164.91|18164.91|18164.91|18164.91|18164.91|18164.91|18164.91|0
1621511760000|2021-05-20 11:56:00|18166.56|18166.56|18166.56|18166.56|18166.56|18166.56|18166.56|18166.56|0
1621511790000|2021-05-20 11:56:30|18167.48|18167.48|18168.4|18168.4|18168.4|18168.4|18167.48|18167.48|0
1621511810000|2021-05-20 11:56:50|18168.95|18168.95|18168.95|18168.95|18168.95|18168.95|18168.95|18168.95|0
1621511820000|2021-05-20 11:57:00|18167.85|18167.85|18167.85|18167.85|18167.85|18167.85|18167.85|18167.85|0
1621511850000|2021-05-20 11:57:30|18167.34|18167.34|18167.34|18167.34|18167.34|18167.34|18167.34|18167.34|0
1621511870000|2021-05-20 11:57:50|18165.92|18165.92|18165.92|18165.92|18165.92|18165.92|18165.92|18165.92|0
1621511880000|2021-05-20 11:58:00|18165.43|18165.43|18165.41|18165.41|18166.33|18166.33|18165.41|18165.41|0
1621511890000|2021-05-20 11:58:10|18164.61|18164.61|18163.71|18163.71|18164.61|18164.61|18163.71|18163.71|0
1621511900000|2021-05-20 11:58:20|18162.9|18162.9|18162.9|18162.9|18162.9|18162.9|18162.9|18162.9|0
1621511910000|2021-05-20 11:58:30|18162.09|18162.09|18162.09|18162.09|18162.09|18162.09|18162.09|18162.09|0
1621511930000|2021-05-20 11:58:50|18161.54|18161.54|18160.64|18160.64|18161.54|18161.54|18160.64|18160.64|0
1621511940000|2021-05-20 11:59:00|18160.24|18160.24|18161.04|18161.04|18161.04|18161.04|18160.24|18160.24|0
1621511960000|2021-05-20 11:59:20|18161.85|18161.85|18161.85|18161.85|18161.85|18161.85|18161.85|18161.85|0
1621511990000|2021-05-20 11:59:50|18161.41|18161.41|18161.85|18161.85|18161.85|18161.85|18161.41|18161.41|0
1621512000000|2021-05-20 12:00:00|18162.29|18162.29|18162.29|18162.29|18162.29|18162.29|18162.29|18162.29|0
1621512030000|2021-05-20 12:00:30|18162.75|18162.75|18162.75|18162.75|18162.75|18162.75|18162.75|18162.75|0
1621512040000|2021-05-20 12:00:40|18163.55|18163.55|18163.55|18163.55|18163.55|18163.55|18163.55|18163.55|0
1621512110000|2021-05-20 12:01:50|18164.36|18164.36|18164.36|18164.36|18164.36|18164.36|18164.36|18164.36|0
1621512130000|2021-05-20 12:02:10|18167.19|18167.19|18169.94|18169.94|18169.94|18169.94|18167.19|18167.19|0
1621512160000|2021-05-20 12:02:40|18170.74|18170.74|18171.55|18171.55|18171.55|18171.55|18170.74|18170.74|0
1621512190000|2021-05-20 12:03:10|18171.06|18171.06|18171.61|18171.61|18171.61|18171.61|18171.06|18171.06|0
1621512200000|2021-05-20 12:03:20|18170.59|18170.59|18168.42|18168.42|18170.59|18170.59|18168.42|18168.42|0
1621512240000|2021-05-20 12:04:00|18171.25|18171.25|18171.25|18171.25|18171.25|18171.25|18171.25|18171.25|0
1621512280000|2021-05-20 12:04:40|18170.23|18170.23|18170.23|18170.23|18170.23|18170.23|18170.23|18170.23|0
1621512300000|2021-05-20 12:05:00|18169.68|18169.68|18161.67|18161.67|18169.68|18169.68|18161.67|18161.67|0
1621512310000|2021-05-20 12:05:10|18162.16|18162.16|18160|18160|18162.16|18162.16|18160|18160|0
1621512360000|2021-05-20 12:06:00|18158.39|18158.39|18157.9|18157.9|18158.39|18158.39|18157.9|18157.9|0
1621512400000|2021-05-20 12:06:40|18157.43|18157.43|18157.43|18157.43|18157.43|18157.43|18157.43|18157.43|0
1621512440000|2021-05-20 12:07:20|18158.34|18158.34|18158.34|18158.34|18158.34|18158.34|18158.34|18158.34|0
1621512450000|2021-05-20 12:07:30|18159.24|18159.24|18159.24|18159.24|18159.24|18159.24|18159.24|18159.24|0
1621512490000|2021-05-20 12:08:10|18158.34|18158.34|18156.92|18156.92|18158.34|18158.34|18156.92|18156.92|0
1621512500000|2021-05-20 12:08:20|18156.72|18156.72|18156.52|18156.52|18156.72|18156.72|18156.52|18156.52|0
1621512510000|2021-05-20 12:08:30|18156.08|18156.08|18153.54|18153.54|18156.08|18156.08|18153.54|18153.54|0
1621512530000|2021-05-20 12:08:50|18152.13|18152.13|18150.81|18150.81|18152.13|18152.13|18150.81|18150.81|0
1621512540000|2021-05-20 12:09:00|18149.39|18149.39|18149.39|18149.39|18149.39|18149.39|18149.39|18149.39|0
1621512550000|2021-05-20 12:09:10|18147.34|18147.34|18146.34|18146.34|18147.75|18147.75|18146.34|18146.34|0
1621512560000|2021-05-20 12:09:20|18146.8|18146.8|18139.92|18139.92|18146.8|18146.8|18139.92|18139.92|0
1621512570000|2021-05-20 12:09:30|18140.38|18140.38|18139.46|18139.46|18140.73|18140.73|18139|18139|0
1621512610000|2021-05-20 12:10:10|18139|18139|18139.92|18139.92|18139.92|18139.92|18139|18139|0
1621512630000|2021-05-20 12:10:30|18139.32|18139.32|18138.91|18138.91|18139.32|18139.32|18138.91|18138.91|0
1621512640000|2021-05-20 12:10:40|18137.3|18137.3|18138.1|18138.1|18138.1|18138.1|18137.3|18137.3|0
1621512650000|2021-05-20 12:10:50|18138.51|18138.51|18138.51|18138.51|18138.51|18138.51|18138.51|18138.51|0
1621512660000|2021-05-20 12:11:00|18139.92|18139.92|18141.54|18141.54|18141.54|18141.54|18139.92|18139.92|0
1621512680000|2021-05-20 12:11:20|18142|18142|18142|18142|18142|18142|18142|18142|0
1621512700000|2021-05-20 12:11:40|18142.55|18142.55|18143.1|18143.1|18143.1|18143.1|18142.55|18142.55|0
1621512720000|2021-05-20 12:12:00|18143.5|18143.5|18143.5|18143.5|18143.5|18143.5|18143.5|18143.5|0
1621512750000|2021-05-20 12:12:30|18144.92|18144.92|18142.29|18142.29|18144.92|18144.92|18142.29|18142.29|0
1621512770000|2021-05-20 12:12:50|18143.1|18143.1|18143.1|18143.1|18143.1|18143.1|18143.1|18143.1|0
1621512780000|2021-05-20 12:13:00|18143.91|18143.91|18143.91|18143.91|18143.91|18143.91|18143.91|18143.91|0
1621512790000|2021-05-20 12:13:10|18144.71|18144.71|18144.28|18144.28|18145.3|18145.3|18144.28|18144.28|0
1621512820000|2021-05-20 12:13:40|18145.08|18145.08|18145.08|18145.08|18145.08|18145.08|18145.08|18145.08|0
1621512830000|2021-05-20 12:13:50|18145.59|18145.59|18158.14|18158.14|18158.14|18158.14|18145.59|18145.59|0
1621512860000|2021-05-20 12:14:20|18158.65|18158.65|18158.65|18158.65|18158.65|18158.65|18158.65|18158.65|0
1621512880000|2021-05-20 12:14:40|18159.17|18159.17|18159.39|18159.39|18159.39|18159.39|18159.17|18159.17|0
1621512900000|2021-05-20 12:15:00|18158.95|18158.95|18158.95|18158.95|18158.95|18158.95|18158.95|18158.95|0
1621512910000|2021-05-20 12:15:10|18160.75|18160.75|18160.75|18160.75|18160.75|18160.75|18160.75|18160.75|0
1621512930000|2021-05-20 12:15:30|18159.94|18159.94|18159.94|18159.94|18159.94|18159.94|18159.94|18159.94|0
1621512950000|2021-05-20 12:15:50|18160.35|18160.35|18160.35|18160.35|18160.35|18160.35|18160.35|18160.35|0
1621512980000|2021-05-20 12:16:20|18161.38|18161.38|18161.89|18161.89|18161.89|18161.89|18161.38|18161.38|0
1621513030000|2021-05-20 12:17:10|18162.4|18162.4|18162.4|18162.4|18162.4|18162.4|18162.4|18162.4|0
1621513040000|2021-05-20 12:17:20|18162.95|18162.95|18164.36|18164.36|18164.36|18164.36|18162.95|18162.95|0
1621513050000|2021-05-20 12:17:30|18165.27|18165.27|18165.27|18165.27|18165.27|18165.27|18165.27|18165.27|0
1621513060000|2021-05-20 12:17:40|18166.07|18166.07|18166.07|18166.07|18166.07|18166.07|18166.07|18166.07|0
1621513070000|2021-05-20 12:17:50|18165.58|18165.58|18165.58|18165.58|18165.58|18165.58|18165.58|18165.58|0
1621513090000|2021-05-20 12:18:10|18165.36|18165.36|18165.36|18165.36|18165.36|18165.36|18165.36|18165.36|0
1621513100000|2021-05-20 12:18:20|18165.77|18165.77|18165.77|18165.77|18165.77|18165.77|18165.77|18165.77|0
1621513150000|2021-05-20 12:19:10|18166.69|18166.69|18167.15|18167.15|18167.15|18167.15|18166.69|18166.69|0
1621513170000|2021-05-20 12:19:30|18168.25|18168.25|18168.25|18168.25|18168.25|18168.25|18168.25|18168.25|0
1621513180000|2021-05-20 12:19:40|18166.64|18166.64|18166.64|18166.64|18166.64|18166.64|18166.64|18166.64|0
1621513190000|2021-05-20 12:19:50|18165.02|18165.02|18165.02|18165.02|18165.02|18165.02|18165.02|18165.02|0
1621513200000|2021-05-20 12:20:00|18163.61|18163.61|18162.8|18162.8|18163.61|18163.61|18162.8|18162.8|0
1621513210000|2021-05-20 12:20:10|18163.29|18163.29|18163.29|18163.29|18163.29|18163.29|18163.29|18163.29|0
1621513220000|2021-05-20 12:20:20|18162.74|18162.74|18162.74|18162.74|18162.74|18162.74|18162.74|18162.74|0
1621513230000|2021-05-20 12:20:30|18163.2|18163.2|18163.2|18163.2|18163.2|18163.2|18163.2|18163.2|0
1621513240000|2021-05-20 12:20:40|18164.01|18164.01|18164.01|18164.01|18164.01|18164.01|18164.01|18164.01|0
1621513250000|2021-05-20 12:20:50|18162.6|18162.6|18157.69|18157.69|18162.6|18162.6|18157.69|18157.69|0
1621513280000|2021-05-20 12:21:20|18158.29|18158.29|18158.29|18158.29|18158.29|18158.29|18158.29|18158.29|0
1621513300000|2021-05-20 12:21:40|18159.39|18159.39|18159.39|18159.39|18159.39|18159.39|18159.39|18159.39|0
1621513310000|2021-05-20 12:21:50|18157.78|18157.78|18157.78|18157.78|18157.78|18157.78|18157.78|18157.78|0
1621513330000|2021-05-20 12:22:10|18158.33|18158.33|18158.33|18158.33|18158.33|18158.33|18158.33|18158.33|0
1621513340000|2021-05-20 12:22:20|18159.75|18159.75|18159.29|18159.29|18159.75|18159.75|18159.29|18159.29|0
1621513370000|2021-05-20 12:22:50|18159.8|18159.8|18159.8|18159.8|18159.8|18159.8|18159.8|18159.8|0
1621513400000|2021-05-20 12:23:20|18162.63|18162.63|18165.62|18165.62|18165.62|18165.62|18162.63|18162.63|0
1621513440000|2021-05-20 12:24:00|18166.52|18166.52|18166.93|18166.93|18166.93|18166.93|18166.52|18166.52|0
1621513470000|2021-05-20 12:24:30|18167.73|18167.73|18166.71|18166.71|18167.73|18167.73|18166.71|18166.71|0
1621513500000|2021-05-20 12:25:00|18167.17|18167.17|18165.29|18165.29|18167.17|18167.17|18165.29|18165.29|0
1621513520000|2021-05-20 12:25:20|18165.78|18165.78|18165.78|18165.78|18165.78|18165.78|18165.78|18165.78|0
1621513570000|2021-05-20 12:26:10|18165.34|18165.34|18165.34|18165.34|18165.34|18165.34|18165.34|18165.34|0
1621513580000|2021-05-20 12:26:20|18165.89|18165.89|18166.44|18166.44|18166.44|18166.44|18165.89|18165.89|0
1621513610000|2021-05-20 12:26:50|18165.64|18165.64|18163.34|18163.34|18165.64|18165.64|18163.34|18163.34|0
1621513650000|2021-05-20 12:27:30|18162.83|18162.83|18162.83|18162.83|18162.83|18162.83|18162.83|18162.83|0
1621513670000|2021-05-20 12:27:50|18162.37|18162.37|18162.86|18162.86|18162.86|18162.86|18162.37|18162.37|0
1621513690000|2021-05-20 12:28:10|18162.06|18162.06|18161.25|18161.25|18162.06|18162.06|18161.25|18161.25|0
1621513700000|2021-05-20 12:28:20|18160.35|18160.35|18161.25|18161.25|18161.25|18161.25|18160.35|18160.35|0
1621513720000|2021-05-20 12:28:40|18160.79|18160.79|18160.79|18160.79|18160.79|18160.79|18160.79|18160.79|0
1621513730000|2021-05-20 12:28:50|18161.6|18161.6|18161.6|18161.6|18161.6|18161.6|18161.6|18161.6|0
1621513740000|2021-05-20 12:29:00|18160.69|18160.69|18160.69|18160.69|18160.69|18160.69|18160.69|18160.69|0
1621513770000|2021-05-20 12:29:30|18160.18|18160.18|18160.18|18160.18|18160.18|18160.18|18160.18|18160.18|0
1621513780000|2021-05-20 12:29:40|18161.6|18161.6|18164.88|18164.88|18164.88|18164.88|18161.6|18161.6|0
1621513800000|2021-05-20 12:30:00|18165.4|18165.4|18161.53|18161.53|18165.4|18165.4|18161.53|18161.53|0
1621513810000|2021-05-20 12:30:10|18164.36|18164.36|18163.87|18163.87|18164.36|18164.36|18163.87|18163.87|0
1621513830000|2021-05-20 12:30:30|18161.04|18161.04|18161.04|18161.04|18161.04|18161.04|18161.04|18161.04|0
1621513850000|2021-05-20 12:30:50|18160.23|18160.23|18160.32|18160.32|18160.32|18160.32|18160.23|18160.23|0
1621513860000|2021-05-20 12:31:00|18159.77|18159.77|18159.77|18159.77|18159.77|18159.77|18159.77|18159.77|0
1621513880000|2021-05-20 12:31:20|18157.97|18157.97|18157.97|18157.97|18157.97|18157.97|18157.97|18157.97|0
1621513920000|2021-05-20 12:32:00|18157.42|18157.42|18157.01|18157.01|18157.42|18157.42|18157.01|18157.01|0
1621513930000|2021-05-20 12:32:10|18156.5|18156.5|18152.19|18152.19|18156.5|18156.5|18150.77|18150.77|0
1621513970000|2021-05-20 12:32:50|18151.67|18151.67|18151.67|18151.67|18151.67|18151.67|18151.67|18151.67|0
1621513980000|2021-05-20 12:33:00|18153.09|18153.09|18153.09|18153.09|18153.09|18153.09|18153.09|18153.09|0
1621514000000|2021-05-20 12:33:20|18153.89|18153.89|18153.89|18153.89|18153.89|18153.89|18153.89|18153.89|0
1621514010000|2021-05-20 12:33:30|18154.35|18154.35|18153.67|18153.67|18154.35|18154.35|18153.67|18153.67|0
1621514040000|2021-05-20 12:34:00|18153.18|18153.18|18151.77|18151.77|18153.18|18153.18|18151.77|18151.77|0
1621514060000|2021-05-20 12:34:20|18151.99|18151.99|18151.99|18151.99|18151.99|18151.99|18151.99|18151.99|0
1621514110000|2021-05-20 12:35:10|18151.79|18151.79|18151.79|18151.79|18151.79|18151.79|18151.79|18151.79|0
1621514140000|2021-05-20 12:35:40|18150.88|18150.88|18148.57|18148.57|18150.88|18150.88|18148.57|18148.57|0
1621514150000|2021-05-20 12:35:50|18148.08|18148.08|18148.08|18148.08|18148.08|18148.08|18148.08|18148.08|0
1621514180000|2021-05-20 12:36:20|18147.27|18147.27|18145.86|18145.86|18147.27|18147.27|18145.86|18145.86|0
1621514200000|2021-05-20 12:36:40|18143.66|18143.66|18143.66|18143.66|18143.66|18143.66|18143.66|18143.66|0
1621514210000|2021-05-20 12:36:50|18144.56|18144.56|18145.46|18145.46|18145.46|18145.46|18144.56|18144.56|0
1621514220000|2021-05-20 12:37:00|18144.95|18144.95|18150.4|18150.4|18150.4|18150.4|18144.95|18144.95|0
1621514230000|2021-05-20 12:37:10|18151.94|18151.94|18151.94|18151.94|18151.94|18151.94|18151.94|18151.94|0
1621514240000|2021-05-20 12:37:20|18153.35|18153.35|18153.35|18153.35|18153.35|18153.35|18153.35|18153.35|0
1621514260000|2021-05-20 12:37:40|18152.43|18152.43|18152.43|18152.43|18152.43|18152.43|18152.43|18152.43|0
1621514270000|2021-05-20 12:37:50|18153.24|18153.24|18153.24|18153.24|18153.24|18153.24|18153.24|18153.24|0
1621514280000|2021-05-20 12:38:00|18152.72|18152.72|18152.72|18152.72|18152.72|18152.72|18152.72|18152.72|0
1621514320000|2021-05-20 12:38:40|18153.75|18153.75|18154.65|18154.65|18154.65|18154.65|18153.75|18153.75|0
1621514410000|2021-05-20 12:40:10|18153.84|18153.84|18153.84|18153.84|18153.84|18153.84|18153.84|18153.84|0
1621514440000|2021-05-20 12:40:40|18153.04|18153.04|18153.04|18153.04|18153.04|18153.04|18153.04|18153.04|0
1621514460000|2021-05-20 12:41:00|18153.59|18153.59|18153.59|18153.59|18153.59|18153.59|18153.59|18153.59|0
1621514470000|2021-05-20 12:41:10|18154.63|18154.63|18159.9|18159.9|18160.36|18160.36|18154.63|18154.63|0
1621514490000|2021-05-20 12:41:30|18160.7|18160.7|18160.7|18160.7|18160.7|18160.7|18160.7|18160.7|0
1621514520000|2021-05-20 12:42:00|18161.61|18161.61|18161.61|18161.61|18161.61|18161.61|18161.61|18161.61|0
1621514550000|2021-05-20 12:42:30|18160.7|18160.7|18160.7|18160.7|18160.7|18160.7|18160.7|18160.7|0
1621514570000|2021-05-20 12:42:50|18159.68|18159.68|18156.8|18156.8|18159.68|18159.68|18156.8|18156.8|0
1621514600000|2021-05-20 12:43:20|18156.31|18156.31|18156.31|18156.31|18156.31|18156.31|18156.31|18156.31|0
1621514610000|2021-05-20 12:43:30|18155.41|18155.41|18155.41|18155.41|18155.41|18155.41|18155.41|18155.41|0
1621514650000|2021-05-20 12:44:10|18155.21|18155.21|18155.21|18155.21|18155.21|18155.21|18155.21|18155.21|0
1621514720000|2021-05-20 12:45:20|18154.4|18154.4|18154.4|18154.4|18154.4|18154.4|18154.4|18154.4|0
1621514740000|2021-05-20 12:45:40|18153.48|18153.48|18155.19|18155.19|18155.19|18155.19|18153.48|18153.48|0
1621514750000|2021-05-20 12:45:50|18156.6|18156.6|18156.6|18156.6|18156.6|18156.6|18156.6|18156.6|0
1621514790000|2021-05-20 12:46:30|18157.15|18157.15|18163.6|18163.6|18163.6|18163.6|18157.15|18157.15|0
1621514800000|2021-05-20 12:46:40|18168.24|18168.24|18172.5|18172.5|18172.7|18172.7|18168.24|18168.24|0
1621514810000|2021-05-20 12:46:50|18171.69|18171.69|18171.14|18171.14|18171.69|18171.69|18170.59|18170.59|0
1621514820000|2021-05-20 12:47:00|18172.56|18172.56|18171.75|18171.75|18172.56|18172.56|18171.75|18171.75|0
1621514870000|2021-05-20 12:47:50|18171.29|18171.29|18171.29|18171.29|18171.29|18171.29|18171.29|18171.29|0
1621514890000|2021-05-20 12:48:10|18171.09|18171.09|18169.28|18169.28|18171.09|18171.09|18169.28|18169.28|0
1621514900000|2021-05-20 12:48:20|18169.77|18169.77|18169.77|18169.77|18169.77|18169.77|18169.77|18169.77|0
1621514920000|2021-05-20 12:48:40|18170.32|18170.32|18172.64|18172.64|18172.64|18172.64|18170.32|18170.32|0
1621514930000|2021-05-20 12:48:50|18171.74|18171.74|18170.64|18170.64|18171.74|18171.74|18170.64|18170.64|0
1621514940000|2021-05-20 12:49:00|18171.19|18171.19|18171.19|18171.19|18171.19|18171.19|18171.19|18171.19|0
1621514950000|2021-05-20 12:49:10|18170.7|18170.7|18170.7|18170.7|18170.7|18170.7|18170.7|18170.7|0
1621514980000|2021-05-20 12:49:40|18171.72|18171.72|18171.72|18171.72|18171.72|18171.72|18171.72|18171.72|0
1621515000000|2021-05-20 12:50:00|18171.17|18171.17|18171.17|18171.17|18171.17|18171.17|18171.17|18171.17|0
1621515010000|2021-05-20 12:50:10|18171.63|18171.63|18170.73|18170.73|18171.63|18171.63|18170.73|18170.73|0
1621515020000|2021-05-20 12:50:20|18169.83|18169.83|18170.44|18170.44|18170.44|18170.44|18169.83|18169.83|0
1621515030000|2021-05-20 12:50:30|18172.24|18172.24|18172.24|18172.24|18172.24|18172.24|18172.24|18172.24|0
1621515050000|2021-05-20 12:50:50|18173.14|18173.14|18173.14|18173.14|18173.14|18173.14|18173.14|18173.14|0
1621515060000|2021-05-20 12:51:00|18173.69|18173.69|18178.15|18178.15|18178.19|18178.19|18173.69|18173.69|0
1621515070000|2021-05-20 12:51:10|18178.56|18178.56|18178.96|18178.96|18178.96|18178.96|18178.15|18178.15|0
1621515080000|2021-05-20 12:51:20|18179.99|18179.99|18180.5|18180.5|18180.5|18180.5|18179.99|18179.99|0
1621515100000|2021-05-20 12:51:40|18179.6|18179.6|18176.77|18176.77|18179.6|18179.6|18176.77|18176.77|0
1621515110000|2021-05-20 12:51:50|18178.57|18178.57|18177.67|18177.67|18178.57|18178.57|18177.67|18177.67|0
1621515120000|2021-05-20 12:52:00|18176.77|18176.77|18176.77|18176.77|18177.67|18177.67|18176.77|18176.77|0
1621515130000|2021-05-20 12:52:10|18175.86|18175.86|18176.38|18176.38|18176.38|18176.38|18175.86|18175.86|0
1621515140000|2021-05-20 12:52:20|18177.28|18177.28|18176.36|18176.36|18178.18|18178.18|18176.36|18176.36|0
1621515150000|2021-05-20 12:52:30|18177.26|18177.26|18177.26|18177.26|18177.26|18177.26|18177.26|18177.26|0
1621515160000|2021-05-20 12:52:40|18176.36|18176.36|18175.85|18175.85|18176.36|18176.36|18175.85|18175.85|0
1621515190000|2021-05-20 12:53:10|18176.75|18176.75|18178.16|18178.16|18178.16|18178.16|18176.75|18176.75|0
1621515200000|2021-05-20 12:53:20|18178.71|18178.71|18179.74|18179.74|18179.74|18179.74|18178.71|18178.71|0
1621515210000|2021-05-20 12:53:30|18181.15|18181.15|18181.15|18181.15|18181.15|18181.15|18181.15|18181.15|0
1621515230000|2021-05-20 12:53:50|18180.66|18180.66|18180.66|18180.66|18180.66|18180.66|18180.66|18180.66|0
1621515270000|2021-05-20 12:54:30|18179.86|18179.86|18179.86|18179.86|18179.86|18179.86|18179.86|18179.86|0
1621515280000|2021-05-20 12:54:40|18180.41|18180.41|18180.96|18180.96|18180.96|18180.96|18180.41|18180.41|0
1621515310000|2021-05-20 12:55:10|18180.41|18180.41|18180.41|18180.41|18180.41|18180.41|18180.41|18180.41|0
1621515320000|2021-05-20 12:55:20|18182.97|18182.97|18182.53|18182.53|18183.04|18183.04|18182.53|18182.53|0
1621515330000|2021-05-20 12:55:30|18183.04|18183.04|18183.04|18183.04|18183.04|18183.04|18183.04|18183.04|0
1621515360000|2021-05-20 12:56:00|18185.87|18185.87|18185.38|18185.38|18185.87|18185.87|18185.38|18185.38|0
1621515370000|2021-05-20 12:56:10|18185.93|18185.93|18186.83|18186.83|18186.83|18186.83|18185.93|18185.93|0
1621515420000|2021-05-20 12:57:00|18185.93|18185.93|18185.93|18185.93|18185.93|18185.93|18185.93|18185.93|0
1621515440000|2021-05-20 12:57:20|18185.42|18185.42|18185.42|18185.42|18185.42|18185.42|18184.9|18184.9|0
1621515450000|2021-05-20 12:57:30|18184.9|18184.9|18184.9|18184.9|18184.9|18184.9|18184.9|18184.9|0
1621515480000|2021-05-20 12:58:00|18185.42|18185.42|18185.42|18185.42|18185.42|18185.42|18185.42|18185.42|0
1621515490000|2021-05-20 12:58:10|18185.93|18185.93|18185.93|18185.93|18185.93|18185.93|18185.93|18185.93|0
1621515520000|2021-05-20 12:58:40|18186.95|18186.95|18186.95|18186.95|18186.95|18186.95|18186.95|18186.95|0
1621515550000|2021-05-20 12:59:10|18187.87|18187.87|18187.87|18187.87|18187.87|18187.87|18187.87|18187.87|0
1621515560000|2021-05-20 12:59:20|18186.46|18186.46|18184.24|18184.24|18186.46|18186.46|18184.24|18184.24|0
1621515580000|2021-05-20 12:59:40|18184.75|18184.75|18184.24|18184.24|18184.75|18184.75|18184.24|18184.24|0
1621515590000|2021-05-20 12:59:50|18184.85|18184.85|18186.23|18186.23|18186.23|18186.23|18184.85|18184.85|0
1621515600000|2021-05-20 13:00:00|18184.62|18184.62|18184.62|18184.62|18184.62|18184.62|18184.62|18184.62|0
1621515620000|2021-05-20 13:00:20|18183.59|18183.59|18182.71|18182.71|18183.59|18183.59|18182.49|18182.49|0
1621515650000|2021-05-20 13:00:50|18183.26|18183.26|18182.77|18182.77|18183.26|18183.26|18182.77|18182.77|0
1621515670000|2021-05-20 13:01:10|18183.58|18183.58|18181.16|18181.16|18183.58|18183.58|18181.16|18181.16|0
1621515680000|2021-05-20 13:01:20|18180.67|18180.67|18180.67|18180.67|18180.67|18180.67|18180.67|18180.67|0
1621515690000|2021-05-20 13:01:30|18179.86|18179.86|18171.75|18171.75|18179.86|18179.86|18171.75|18171.75|0
1621515710000|2021-05-20 13:01:50|18171.31|18171.31|18173.15|18173.15|18173.15|18173.15|18171.1|18171.1|0
1621515720000|2021-05-20 13:02:00|18171.68|18171.68|18170.66|18170.66|18171.68|18171.68|18170.15|18170.15|0
1621515730000|2021-05-20 13:02:10|18171.17|18171.17|18171.17|18171.17|18171.17|18171.17|18171.17|18171.17|0
1621515740000|2021-05-20 13:02:20|18170.27|18170.27|18170.27|18170.27|18170.27|18170.27|18170.27|18170.27|0
1621515750000|2021-05-20 13:02:30|18169.46|18169.46|18169.46|18169.46|18169.46|18169.46|18169.46|18169.46|0
1621515760000|2021-05-20 13:02:40|18169.67|18169.67|18169.67|18169.67|18169.67|18169.67|18169.67|18169.67|0
1621515780000|2021-05-20 13:03:00|18170.16|18170.16|18171.69|18171.69|18171.69|18171.69|18170.16|18170.16|0
1621515790000|2021-05-20 13:03:10|18172.5|18172.5|18172.5|18172.5|18172.5|18172.5|18172.5|18172.5|0
1621515820000|2021-05-20 13:03:40|18170.89|18170.89|18170.27|18170.27|18170.89|18170.89|18169.82|18169.82|0
1621515830000|2021-05-20 13:03:50|18171.68|18171.68|18177.53|18177.53|18177.53|18177.53|18171.68|18171.68|0
1621515840000|2021-05-20 13:04:00|18181.77|18181.77|18178.95|18178.95|18181.77|18181.77|18178.95|18178.95|0
1621515860000|2021-05-20 13:04:20|18178.46|18178.46|18178.46|18178.46|18178.46|18178.46|18178.46|18178.46|0
1621515890000|2021-05-20 13:04:50|18177.65|18177.65|18177.65|18177.65|18177.65|18177.65|18177.65|18177.65|0
1621515910000|2021-05-20 13:05:10|18178.67|18178.67|18178.67|18178.67|18178.67|18178.67|18178.67|18178.67|0
1621515920000|2021-05-20 13:05:20|18180.72|18180.72|18187.97|18187.97|18187.97|18187.97|18180.72|18180.72|0
1621515930000|2021-05-20 13:05:30|18188.43|18188.43|18189.85|18189.85|18189.85|18189.85|18188.43|18188.43|0
1621515940000|2021-05-20 13:05:40|18190.75|18190.75|18194.89|18194.89|18194.89|18194.89|18190.4|18190.4|0
1621515960000|2021-05-20 13:06:00|18194.37|18194.37|18198.01|18198.01|18198.01|18198.01|18194.37|18194.37|0
1621515980000|2021-05-20 13:06:20|18196.48|18196.48|18195.97|18195.97|18196.48|18196.48|18195.97|18195.97|0
1621515990000|2021-05-20 13:06:30|18197.38|18197.38|18196.48|18196.48|18197.38|18197.38|18196.48|18196.48|0
1621516000000|2021-05-20 13:06:40|18195.97|18195.97|18195.14|18195.14|18195.97|18195.97|18193.53|18193.53|0
1621516010000|2021-05-20 13:06:50|18194.63|18194.63|18193.87|18193.87|18194.63|18194.63|18193.87|18193.87|0
1621516020000|2021-05-20 13:07:00|18191.56|18191.56|18188.53|18188.53|18191.56|18191.56|18188.53|18188.53|0
1621516030000|2021-05-20 13:07:10|18186.99|18186.99|18186.19|18186.19|18186.99|18186.99|18186.19|18186.19|0
1621516040000|2021-05-20 13:07:20|18185.38|18185.38|18187.82|18187.82|18187.82|18187.82|18185.26|18185.26|0
1621516050000|2021-05-20 13:07:30|18188.84|18188.84|18189.14|18189.14|18190.16|18190.16|18188.33|18188.33|0
1621516060000|2021-05-20 13:07:40|18189.65|18189.65|18191.06|18191.06|18191.06|18191.06|18189.65|18189.65|0
1621516070000|2021-05-20 13:07:50|18191.97|18191.97|18191.97|18191.97|18191.97|18191.97|18191.97|18191.97|0
1621516080000|2021-05-20 13:08:00|18188.38|18188.38|18181.32|18181.32|18188.38|18188.38|18181.32|18181.32|0
1621516100000|2021-05-20 13:08:20|18179.79|18179.79|18180.81|18180.81|18180.81|18180.81|18179.27|18179.27|0
1621516130000|2021-05-20 13:08:50|18181.27|18181.27|18181.27|18181.27|18181.27|18181.27|18181.27|18181.27|0
1621516140000|2021-05-20 13:09:00|18183.36|18183.36|18184.16|18184.16|18184.16|18184.16|18183.36|18183.36|0
1621516160000|2021-05-20 13:09:20|18183.36|18183.36|18182.46|18182.46|18183.36|18183.36|18182.46|18182.46|0
1621516170000|2021-05-20 13:09:30|18181.54|18181.54|18181.74|18181.74|18181.74|18181.74|18181.54|18181.54|0
1621516200000|2021-05-20 13:10:00|18180.84|18180.84|18180.84|18180.84|18180.84|18180.84|18180.84|18180.84|0
1621516230000|2021-05-20 13:10:30|18181.44|18181.44|18181.44|18181.44|18181.44|18181.44|18181.44|18181.44|0
1621516240000|2021-05-20 13:10:40|18183.49|18183.49|18183.49|18183.49|18183.49|18183.49|18183.49|18183.49|0
1621516250000|2021-05-20 13:10:50|18184.41|18184.41|18184.41|18184.41|18184.41|18184.41|18184.41|18184.41|0
1621516280000|2021-05-20 13:11:20|18184.93|18184.93|18184.93|18184.93|18184.93|18184.93|18184.93|18184.93|0
1621516290000|2021-05-20 13:11:30|18183.31|18183.31|18184.34|18184.34|18184.34|18184.34|18183.31|18183.31|0
1621516300000|2021-05-20 13:11:40|18183.44|18183.44|18182.41|18182.41|18183.44|18183.44|18182.41|18182.41|0
1621516340000|2021-05-20 13:12:20|18181.51|18181.51|18181.51|18181.51|18181.51|18181.51|18181.51|18181.51|0
1621516350000|2021-05-20 13:12:30|18180.7|18180.7|18180.04|18180.04|18180.7|18180.7|18180.04|18180.04|0
1621516360000|2021-05-20 13:12:40|18180.53|18180.53|18180.53|18180.53|18180.53|18180.53|18180.53|18180.53|0
1621516370000|2021-05-20 13:12:50|18178.92|18178.92|18178.4|18178.4|18178.92|18178.92|18178.4|18178.4|0
1621516440000|2021-05-20 13:14:00|18176.99|18176.99|18173.77|18173.77|18176.99|18176.99|18173.77|18173.77|0
1621516480000|2021-05-20 13:14:40|18174.21|18174.21|18173.8|18173.8|18174.21|18174.21|18173.29|18173.29|0
1621516490000|2021-05-20 13:14:50|18174.31|18174.31|18174.31|18174.31|18174.31|18174.31|18174.31|18174.31|0
1621516510000|2021-05-20 13:15:10|18173.51|18173.51|18173.51|18173.51|18173.51|18173.51|18173.51|18173.51|0
1621516520000|2021-05-20 13:15:20|18174.31|18174.31|18174.31|18174.31|18174.31|18174.31|18174.31|18174.31|0
1621516530000|2021-05-20 13:15:30|18174.72|18174.72|18174.72|18174.72|18174.72|18174.72|18174.72|18174.72|0
1621516540000|2021-05-20 13:15:40|18174.21|18174.21|18174.21|18174.21|18174.21|18174.21|18174.21|18174.21|0
1621516570000|2021-05-20 13:16:10|18173.4|18173.4|18173.4|18173.4|18173.4|18173.4|18173.4|18173.4|0
1621516620000|2021-05-20 13:17:00|18173.2|18173.2|18173.2|18173.2|18173.2|18173.2|18173.2|18173.2|0
1621516650000|2021-05-20 13:17:30|18173.71|18173.71|18176.42|18176.42|18176.42|18176.42|18173.71|18173.71|0
1621516660000|2021-05-20 13:17:40|18174.22|18174.22|18176.02|18176.02|18176.02|18176.02|18174.22|18174.22|0
1621516670000|2021-05-20 13:17:50|18176.24|18176.24|18176.57|18176.57|18176.57|18176.57|18176.02|18176.02|0
1621516680000|2021-05-20 13:18:00|18179.14|18179.14|18187.07|18187.07|18187.07|18187.07|18179.14|18179.14|0
1621516690000|2021-05-20 13:18:10|18188.39|18188.39|18188.39|18188.39|18188.39|18188.39|18188.39|18188.39|0
1621516730000|2021-05-20 13:18:50|18189.29|18189.29|18189.29|18189.29|18189.29|18189.29|18189.29|18189.29|0
1621516750000|2021-05-20 13:19:10|18188.78|18188.78|18187.8|18187.8|18189.33|18189.33|18187.8|18187.8|0
1621516770000|2021-05-20 13:19:30|18186.39|18186.39|18186.39|18186.39|18186.39|18186.39|18186.39|18186.39|0
1621516790000|2021-05-20 13:19:50|18186.94|18186.94|18186.94|18186.94|18186.94|18186.94|18186.94|18186.94|0
1621516800000|2021-05-20 13:20:00|18186.43|18186.43|18185.92|18185.92|18186.43|18186.43|18185.92|18185.92|0
1621516810000|2021-05-20 13:20:10|18186.43|18186.43|18186.43|18186.43|18186.43|18186.43|18186.43|18186.43|0
1621516860000|2021-05-20 13:21:00|18185.94|18185.94|18186.43|18186.43|18186.43|18186.43|18185.94|18185.94|0
1621516870000|2021-05-20 13:21:10|18186.83|18186.83|18186.83|18186.83|18186.83|18186.83|18186.83|18186.83|0
1621516900000|2021-05-20 13:21:40|18185.93|18185.93|18185.38|18185.38|18185.93|18185.93|18185.38|18185.38|0
1621516910000|2021-05-20 13:21:50|18185.93|18185.93|18185.93|18185.93|18185.93|18185.93|18185.93|18185.93|0
1621516940000|2021-05-20 13:22:20|18186.96|18186.96|18186.96|18186.96|18186.96|18186.96|18186.96|18186.96|0
1621516980000|2021-05-20 13:23:00|18186.5|18186.5|18186.5|18186.5|18186.5|18186.5|18186.5|18186.5|0
1621517000000|2021-05-20 13:23:20|18187.05|18187.05|18187.05|18187.05|18187.05|18187.05|18187.05|18187.05|0
1621517030000|2021-05-20 13:23:50|18188.07|18188.07|18189.61|18189.61|18189.61|18189.61|18188.07|18188.07|0
1621517050000|2021-05-20 13:24:10|18188.71|18188.71|18188.71|18188.71|18188.71|18188.71|18188.71|18188.71|0
1621517070000|2021-05-20 13:24:30|18188.25|18188.25|18188.25|18188.25|18188.25|18188.25|18188.25|18188.25|0
1621517080000|2021-05-20 13:24:40|18188.74|18188.74|18188.74|18188.74|18188.74|18188.74|18188.74|18188.74|0
1621517100000|2021-05-20 13:25:00|18187.64|18187.64|18187.43|18187.43|18187.64|18187.64|18187.43|18187.43|0
1621517140000|2021-05-20 13:25:40|18187.65|18187.65|18187.65|18187.65|18187.65|18187.65|18187.65|18187.65|0
1621517180000|2021-05-20 13:26:20|18187.43|18187.43|18187.43|18187.43|18187.43|18187.43|18187.43|18187.43|0
1621517210000|2021-05-20 13:26:50|18188.24|18188.24|18189.26|18189.26|18190.07|18190.07|18188.24|18188.24|0
1621517220000|2021-05-20 13:27:00|18188.46|18188.46|18188.46|18188.46|18188.46|18188.46|18188.46|18188.46|0
1621517230000|2021-05-20 13:27:10|18188.86|18188.86|18188.86|18188.86|18188.86|18188.86|18188.86|18188.86|0
1621517250000|2021-05-20 13:27:30|18190.48|18190.48|18193.82|18193.82|18193.82|18193.82|18189.67|18189.67|0
1621517260000|2021-05-20 13:27:40|18194.28|18194.28|18194.96|18194.96|18194.96|18194.96|18194.28|18194.28|0
1621517270000|2021-05-20 13:27:50|18193.15|18193.15|18193.15|18193.15|18193.15|18193.15|18193.15|18193.15|0
1621517300000|2021-05-20 13:28:20|18191.74|18191.74|18191.74|18191.74|18191.74|18191.74|18191.74|18191.74|0
1621517310000|2021-05-20 13:28:30|18191.25|18191.25|18191.25|18191.25|18191.25|18191.25|18191.25|18191.25|0
1621517330000|2021-05-20 13:28:50|18189.6|18189.6|18189.6|18189.6|18189.6|18189.6|18189.6|18189.6|0
1621517340000|2021-05-20 13:29:00|18189.11|18189.11|18189.11|18189.11|18189.11|18189.11|18189.11|18189.11|0
1621517350000|2021-05-20 13:29:10|18186.69|18186.69|18186.69|18186.69|18186.69|18186.69|18186.69|18186.69|0
1621517360000|2021-05-20 13:29:20|18187.5|18187.5|18187.79|18187.79|18187.79|18187.79|18186.69|18186.69|0
1621517390000|2021-05-20 13:29:50|18187.3|18187.3|18186.75|18186.75|18187.3|18187.3|18186.75|18186.75|0
1621517400000|2021-05-20 13:30:00|18184.79|18184.79|18186.03|18186.03|18186.83|18186.83|18183.81|18183.81|0
1621517410000|2021-05-20 13:30:10|18186.23|18186.23|18186.45|18186.45|18186.45|18186.45|18186.23|18186.23|0
1621517420000|2021-05-20 13:30:20|18185.96|18185.96|18185.96|18185.96|18185.96|18185.96|18185.96|18185.96|0
1621517430000|2021-05-20 13:30:30|18186.45|18186.45|18186.45|18186.45|18186.45|18186.45|18186.45|18186.45|0
1621517440000|2021-05-20 13:30:40|18190|18190|18189.61|18189.61|18190|18190|18189.1|18189.1|0
1621517450000|2021-05-20 13:30:50|18190.13|18190.13|18190.13|18190.13|18190.13|18190.13|18190.13|18190.13|0
1621517460000|2021-05-20 13:31:00|18190.62|18190.62|18191.11|18191.11|18191.11|18191.11|18190.62|18190.62|0
1621517470000|2021-05-20 13:31:10|18189.18|18189.18|18189.18|18189.18|18189.18|18189.18|18189.18|18189.18|0
1621517490000|2021-05-20 13:31:30|18189.69|18189.69|18189.69|18189.69|18189.69|18189.69|18189.69|18189.69|0
1621517510000|2021-05-20 13:31:50|18190.2|18190.2|18190.2|18190.2|18190.2|18190.2|18190.2|18190.2|0
1621517520000|2021-05-20 13:32:00|18189.71|18189.71|18189.71|18189.71|18189.71|18189.71|18189.71|18189.71|0
1621517540000|2021-05-20 13:32:20|18188.91|18188.91|18188.91|18188.91|18188.91|18188.91|18188.91|18188.91|0
1621517580000|2021-05-20 13:33:00|18187.81|18187.81|18189.07|18189.07|18189.07|18189.07|18187.81|18187.81|0
1621517590000|2021-05-20 13:33:10|18187.6|18187.6|18187.6|18187.6|18187.6|18187.6|18187.6|18187.6|0
1621517600000|2021-05-20 13:33:20|18186.7|18186.7|18186.7|18186.7|18186.7|18186.7|18186.7|18186.7|0
1621517610000|2021-05-20 13:33:30|18185.29|18185.29|18187.12|18187.12|18187.12|18187.12|18185.29|18185.29|0
1621517620000|2021-05-20 13:33:40|18185.47|18185.47|18186.27|18186.27|18186.27|18186.27|18185.47|18185.47|0
1621517640000|2021-05-20 13:34:00|18185.35|18185.35|18182.69|18182.69|18185.35|18185.35|18182.69|18182.69|0
1621517650000|2021-05-20 13:34:10|18182.14|18182.14|18181.7|18181.7|18182.14|18182.14|18181.24|18181.24|0
1621517660000|2021-05-20 13:34:20|18181.09|18181.09|18178.46|18178.46|18181.09|18181.09|18178.46|18178.46|0
1621517670000|2021-05-20 13:34:30|18179.36|18179.36|18179.36|18179.36|18179.36|18179.36|18179.36|18179.36|0
1621517680000|2021-05-20 13:34:40|18179.56|18179.56|18179.01|18179.01|18179.56|18179.56|18179.01|18179.01|0
1621517700000|2021-05-20 13:35:00|18176.18|18176.18|18174.35|18174.35|18176.18|18176.18|18173.75|18173.75|0
1621517710000|2021-05-20 13:35:10|18174.57|18174.57|18174.57|18174.57|18174.57|18174.57|18174.57|18174.57|0
1621517720000|2021-05-20 13:35:20|18178.65|18178.65|18179.81|18179.81|18180.3|18180.3|18178.65|18178.65|0
1621517730000|2021-05-20 13:35:30|18178.39|18178.39|18177.29|18177.29|18178.39|18178.39|18177.29|18177.29|0
1621517740000|2021-05-20 13:35:40|18178.1|18178.1|18179.69|18179.69|18179.69|18179.69|18178.1|18178.1|0
1621517750000|2021-05-20 13:35:50|18180.59|18180.59|18187.69|18187.69|18187.69|18187.69|18180.59|18180.59|0
1621517760000|2021-05-20 13:36:00|18189.65|18189.65|18194.33|18194.33|18194.33|18194.33|18189.65|18189.65|0
1621517770000|2021-05-20 13:36:10|18193.43|18193.43|18192.53|18192.53|18193.43|18193.43|18192.53|18192.53|0
1621517780000|2021-05-20 13:36:20|18193.43|18193.43|18190.72|18190.72|18193.94|18193.94|18190.72|18190.72|0
1621517790000|2021-05-20 13:36:30|18190.17|18190.17|18190.17|18190.17|18190.17|18190.17|18190.17|18190.17|0
1621517830000|2021-05-20 13:37:10|18189.68|18189.68|18189.68|18189.68|18189.68|18189.68|18189.68|18189.68|0
1621517850000|2021-05-20 13:37:30|18189.16|18189.16|18189.16|18189.16|18189.16|18189.16|18189.16|18189.16|0
1621517860000|2021-05-20 13:37:40|18189.97|18189.97|18186.45|18186.45|18189.97|18189.97|18186.45|18186.45|0
1621517900000|2021-05-20 13:38:20|18187.87|18187.87|18186.06|18186.06|18187.87|18187.87|18186.06|18186.06|0
1621517910000|2021-05-20 13:38:30|18186.57|18186.57|18187.09|18187.09|18187.09|18187.09|18186.57|18186.57|0
1621517920000|2021-05-20 13:38:40|18186.28|18186.28|18185.79|18185.79|18186.28|18186.28|18185.79|18185.79|0
1621517930000|2021-05-20 13:38:50|18187.2|18187.2|18187.3|18187.3|18188.11|18188.11|18187.2|18187.2|0
1621517940000|2021-05-20 13:39:00|18186.84|18186.84|18186.84|18186.84|18186.84|18186.84|18186.84|18186.84|0
1621517970000|2021-05-20 13:39:30|18185.43|18185.43|18185.43|18185.43|18185.43|18185.43|18185.43|18185.43|0
1621517980000|2021-05-20 13:39:40|18183.21|18183.21|18182.69|18182.69|18183.21|18183.21|18182.69|18182.69|0
1621517990000|2021-05-20 13:39:50|18181.67|18181.67|18180.64|18180.64|18181.67|18181.67|18180.64|18180.64|0
1621518000000|2021-05-20 13:40:00|18180.13|18180.13|18174.73|18174.73|18180.13|18180.13|18174.73|18174.73|0
1621518010000|2021-05-20 13:40:10|18174.07|18174.07|18173.17|18173.17|18174.07|18174.07|18173.17|18173.17|0
1621518020000|2021-05-20 13:40:20|18172.36|18172.36|18172.36|18172.36|18172.36|18172.36|18172.36|18172.36|0
1621518030000|2021-05-20 13:40:30|18171.46|18171.46|18171.46|18171.46|18171.46|18171.46|18171.46|18171.46|0
1621518040000|2021-05-20 13:40:40|18174.29|18174.29|18172.88|18172.88|18174.29|18174.29|18172.88|18172.88|0
1621518080000|2021-05-20 13:41:20|18174.29|18174.29|18175.5|18175.5|18177.04|18177.04|18174.29|18174.29|0
1621518090000|2021-05-20 13:41:30|18174.6|18174.6|18174.6|18174.6|18174.6|18174.6|18174.6|18174.6|0
1621518100000|2021-05-20 13:41:40|18175.15|18175.15|18174.94|18174.94|18175.15|18175.15|18174.94|18174.94|0
1621518130000|2021-05-20 13:42:10|18175.46|18175.46|18175.46|18175.46|18175.46|18175.46|18175.46|18175.46|0
1621518160000|2021-05-20 13:42:40|18174.55|18174.55|18173.75|18173.75|18174.55|18174.55|18173.75|18173.75|0
1621518180000|2021-05-20 13:43:00|18174.15|18174.15|18176.36|18176.36|18176.36|18176.36|18174.15|18174.15|0
1621518190000|2021-05-20 13:43:10|18177.39|18177.39|18181.02|18181.02|18181.02|18181.02|18177.39|18177.39|0
1621518200000|2021-05-20 13:43:20|18181.23|18181.23|18181.23|18181.23|18181.23|18181.23|18181.23|18181.23|0
1621518210000|2021-05-20 13:43:30|18182.03|18182.03|18181.74|18181.74|18182.03|18182.03|18181.23|18181.23|0
1621518250000|2021-05-20 13:44:10|18181.25|18181.25|18181.25|18181.25|18181.25|18181.25|18181.25|18181.25|0
1621518260000|2021-05-20 13:44:20|18183.05|18183.05|18183.05|18183.05|18183.05|18183.05|18183.05|18183.05|0
1621518300000|2021-05-20 13:45:00|18184.47|18184.47|18184.47|18184.47|18184.47|18184.47|18184.47|18184.47|0
1621518310000|2021-05-20 13:45:10|18183.66|18183.66|18184.98|18184.98|18184.98|18184.98|18183.15|18183.15|0
1621518320000|2021-05-20 13:45:20|18185.47|18185.47|18188.11|18188.11|18188.11|18188.11|18183.67|18183.67|0
1621518330000|2021-05-20 13:45:30|18186.69|18186.69|18186.69|18186.69|18186.69|18186.69|18186.69|18186.69|0
1621518340000|2021-05-20 13:45:40|18188.5|18188.5|18188.5|18188.5|18188.5|18188.5|18188.5|18188.5|0
1621518350000|2021-05-20 13:45:50|18187.59|18187.59|18190.31|18190.31|18190.31|18190.31|18187.59|18187.59|0
1621518360000|2021-05-20 13:46:00|18190.71|18190.71|18191.15|18191.15|18191.15|18191.15|18190.71|18190.71|0
1621518370000|2021-05-20 13:46:10|18190.71|18190.71|18191.69|18191.69|18191.69|18191.69|18190.71|18190.71|0
1621518380000|2021-05-20 13:46:20|18192.5|18192.5|18192.76|18192.76|18192.76|18192.76|18191.14|18191.14|0
1621518390000|2021-05-20 13:46:30|18192.96|18192.96|18192.56|18192.56|18192.96|18192.96|18192.56|18192.56|0
1621518400000|2021-05-20 13:46:40|18191.14|18191.14|18191.14|18191.14|18191.14|18191.14|18191.14|18191.14|0
1621518410000|2021-05-20 13:46:50|18192.04|18192.04|18190.73|18190.73|18192.56|18192.56|18190.73|18190.73|0
1621518420000|2021-05-20 13:47:00|18189.82|18189.82|18188.92|18188.92|18189.82|18189.82|18188.92|18188.92|0
1621518440000|2021-05-20 13:47:20|18187.51|18187.51|18185.97|18185.97|18187.51|18187.51|18185.97|18185.97|0
1621518460000|2021-05-20 13:47:40|18185.48|18185.48|18184.07|18184.07|18185.48|18185.48|18184.07|18184.07|0
1621518470000|2021-05-20 13:47:50|18184.27|18184.27|18183.37|18183.37|18184.27|18184.27|18183.37|18183.37|0
1621518480000|2021-05-20 13:48:00|18182.91|18182.91|18181.06|18181.06|18182.91|18182.91|18181.06|18181.06|0
1621518490000|2021-05-20 13:48:10|18182.87|18182.87|18181.06|18181.06|18182.87|18182.87|18181.06|18181.06|0
1621518510000|2021-05-20 13:48:30|18180.51|18180.51|18180|18180|18180.51|18180.51|18180|18180|0
1621518520000|2021-05-20 13:48:40|18178.58|18178.58|18178.58|18178.58|18178.58|18178.58|18178.58|18178.58|0
1621518550000|2021-05-20 13:49:10|18178.03|18178.03|18177.63|18177.63|18178.03|18178.03|18177.63|18177.63|0
1621518560000|2021-05-20 13:49:20|18177.12|18177.12|18176.01|18176.01|18177.12|18177.12|18176.01|18176.01|0
1621518570000|2021-05-20 13:49:30|18175.2|18175.2|18174.4|18174.4|18175.2|18175.2|18174.4|18174.4|0
1621518580000|2021-05-20 13:49:40|18172.98|18172.98|18171.74|18171.74|18172.98|18172.98|18171.74|18171.74|0
1621518600000|2021-05-20 13:50:00|18169|18169|18168.49|18168.49|18169|18169|18168.49|18168.49|0
1621518620000|2021-05-20 13:50:20|18168.71|18168.71|18167.91|18167.91|18168.71|18168.71|18167.91|18167.91|0
1621518660000|2021-05-20 13:51:00|18167.3|18167.3|18166.63|18166.63|18167.3|18167.3|18166.17|18166.17|0
1621518670000|2021-05-20 13:51:10|18166.84|18166.84|18166.84|18166.84|18166.84|18166.84|18166.84|18166.84|0
1621518680000|2021-05-20 13:51:20|18165.03|18165.03|18166.84|18166.84|18166.84|18166.84|18165.03|18165.03|0
1621518690000|2021-05-20 13:51:30|18166.29|18166.29|18161.7|18161.7|18166.29|18166.29|18161.7|18161.7|0
1621518710000|2021-05-20 13:51:50|18160.8|18160.8|18160.8|18160.8|18160.8|18160.8|18160.8|18160.8|0
1621518720000|2021-05-20 13:52:00|18159.38|18159.38|18159.38|18159.38|18159.38|18159.38|18159.38|18159.38|0
1621518730000|2021-05-20 13:52:10|18160.19|18160.19|18160.19|18160.19|18160.19|18160.19|18160.19|18160.19|0
1621518740000|2021-05-20 13:52:20|18161.6|18161.6|18161.6|18161.6|18161.6|18161.6|18161.6|18161.6|0
1621518760000|2021-05-20 13:52:40|18164.02|18164.02|18164.02|18164.02|18164.02|18164.02|18164.02|18164.02|0
1621518770000|2021-05-20 13:52:50|18163.12|18163.12|18163.12|18163.12|18163.12|18163.12|18163.12|18163.12|0
1621518780000|2021-05-20 13:53:00|18164.92|18164.92|18164.92|18164.92|18164.92|18164.92|18164.92|18164.92|0
1621518790000|2021-05-20 13:53:10|18166.34|18166.34|18166.31|18166.31|18166.34|18166.34|18166.31|18166.31|0
1621518800000|2021-05-20 13:53:20|18165.87|18165.87|18163.87|18163.87|18165.87|18165.87|18163.87|18163.87|0
1621518810000|2021-05-20 13:53:30|18163.36|18163.36|18164.39|18164.39|18164.39|18164.39|18163.36|18163.36|0
1621518820000|2021-05-20 13:53:40|18163.58|18163.58|18162.77|18162.77|18163.58|18163.58|18162.77|18162.77|0
1621518850000|2021-05-20 13:54:10|18161.79|18161.79|18161.79|18161.79|18161.79|18161.79|18161.79|18161.79|0
1621518860000|2021-05-20 13:54:20|18161.24|18161.24|18161.24|18161.24|18161.24|18161.24|18161.24|18161.24|0
1621518900000|2021-05-20 13:55:00|18158.41|18158.41|18158.41|18158.41|18158.41|18158.41|18158.41|18158.41|0
1621518920000|2021-05-20 13:55:20|18159.44|18159.44|18159.44|18159.44|18159.44|18159.44|18159.44|18159.44|0
1621518930000|2021-05-20 13:55:30|18161.95|18161.95|18167.14|18167.14|18167.14|18167.14|18161.95|18161.95|0
1621518950000|2021-05-20 13:55:50|18168.04|18168.04|18168.04|18168.04|18168.04|18168.04|18168.04|18168.04|0
1621518970000|2021-05-20 13:56:10|18168.59|18168.59|18168.59|18168.59|18168.59|18168.59|18168.59|18168.59|0
1621518980000|2021-05-20 13:56:20|18169.57|18169.57|18169.57|18169.57|18169.57|18169.57|18169.57|18169.57|0
1621518990000|2021-05-20 13:56:30|18170.49|18170.49|18170.49|18170.49|18170.49|18170.49|18170.49|18170.49|0
1621519000000|2021-05-20 13:56:40|18169.59|18169.59|18169.59|18169.59|18169.59|18169.59|18169.59|18169.59|0
1621519060000|2021-05-20 13:57:40|18171.2|18171.2|18172.82|18172.82|18172.82|18172.82|18171.2|18171.2|0
1621519070000|2021-05-20 13:57:50|18173.22|18173.22|18173.22|18173.22|18173.22|18173.22|18173.22|18173.22|0
1621519080000|2021-05-20 13:58:00|18173.42|18173.42|18172.11|18172.11|18174.33|18174.33|18172.11|18172.11|0
1621519090000|2021-05-20 13:58:10|18171.59|18171.59|18172.4|18172.4|18172.4|18172.4|18171.59|18171.59|0
1621519100000|2021-05-20 13:58:20|18171.96|18171.96|18171.76|18171.76|18171.96|18171.96|18171.76|18171.76|0
1621519130000|2021-05-20 13:58:50|18173.17|18173.17|18173.17|18173.17|18173.17|18173.17|18173.17|18173.17|0
1621519150000|2021-05-20 13:59:10|18174.78|18174.78|18181.6|18181.6|18181.6|18181.6|18174.78|18174.78|0
1621519160000|2021-05-20 13:59:20|18180.68|18180.68|18180.68|18180.68|18180.68|18180.68|18180.68|18180.68|0
1621519170000|2021-05-20 13:59:30|18183.1|18183.1|18186.83|18186.83|18186.83|18186.83|18183.1|18183.1|0
1621519190000|2021-05-20 13:59:50|18187.75|18187.75|18188.66|18188.66|18188.66|18188.66|18187.75|18187.75|0
1621519200000|2021-05-20 14:00:00|18191.48|18191.48|18195.38|18195.38|18195.93|18195.93|18191.48|18191.48|0
1621519210000|2021-05-20 14:00:10|18196.99|18196.99|18193.06|18193.06|18196.99|18196.99|18193.06|18193.06|0
1621519220000|2021-05-20 14:00:20|18192.25|18192.25|18192.25|18192.25|18192.25|18192.25|18192.25|18192.25|0
1621519230000|2021-05-20 14:00:30|18191.45|18191.45|18191.45|18191.45|18191.45|18191.45|18191.45|18191.45|0
1621519240000|2021-05-20 14:00:40|18190.93|18190.93|18190.93|18190.93|18190.93|18190.93|18190.93|18190.93|0
1621519260000|2021-05-20 14:01:00|18190.47|18190.47|18184.97|18184.97|18190.47|18190.47|18184.97|18184.97|0
1621519270000|2021-05-20 14:01:10|18185.87|18185.87|18186.68|18186.68|18186.68|18186.68|18185.87|18185.87|0
1621519300000|2021-05-20 14:01:40|18186.22|18186.22|18187.2|18187.2|18187.2|18187.2|18186.22|18186.22|0
1621519310000|2021-05-20 14:01:50|18185.59|18185.59|18183.43|18183.43|18185.59|18185.59|18183.43|18183.43|0
1621519320000|2021-05-20 14:02:00|18183.92|18183.92|18183.03|18183.03|18183.92|18183.92|18183.03|18183.03|0
1621519350000|2021-05-20 14:02:30|18184.34|18184.34|18184.34|18184.34|18184.34|18184.34|18184.34|18184.34|0
1621519360000|2021-05-20 14:02:40|18182.72|18182.72|18182.72|18182.72|18182.72|18182.72|18182.72|18182.72|0
1621519370000|2021-05-20 14:02:50|18184.11|18184.11|18184.11|18184.11|18184.11|18184.11|18184.11|18184.11|0
1621519380000|2021-05-20 14:03:00|18187.13|18187.13|18187.23|18187.23|18188.03|18188.03|18187.13|18187.13|0
1621519410000|2021-05-20 14:03:30|18187.78|18187.78|18189.16|18189.16|18189.16|18189.16|18187.78|18187.78|0
1621519440000|2021-05-20 14:04:00|18189.96|18189.96|18189.96|18189.96|18189.96|18189.96|18189.96|18189.96|0
1621519450000|2021-05-20 14:04:10|18192.38|18192.38|18193.7|18193.7|18193.7|18193.7|18192.38|18192.38|0
1621519470000|2021-05-20 14:04:30|18194.21|18194.21|18194.21|18194.21|18194.21|18194.21|18194.21|18194.21|0
1621519490000|2021-05-20 14:04:50|18195.68|18195.68|18195.68|18195.68|18195.68|18195.68|18195.68|18195.68|0
1621519500000|2021-05-20 14:05:00|18196.23|18196.23|18196.33|18196.33|18197.23|18197.23|18195.43|18195.43|0
1621519530000|2021-05-20 14:05:30|18199.16|18199.16|18205.7|18205.7|18206.38|18206.38|18199.16|18199.16|0
1621519540000|2021-05-20 14:05:40|18208.52|18208.52|18208.75|18208.75|18208.75|18208.75|18208.52|18208.52|0
1621519550000|2021-05-20 14:05:50|18209.19|18209.19|18212.32|18212.32|18212.32|18212.32|18209.19|18209.19|0
1621519560000|2021-05-20 14:06:00|18212.93|18212.93|18212.12|18212.12|18212.93|18212.93|18211.32|18211.32|0
1621519590000|2021-05-20 14:06:30|18215.83|18215.83|18215.32|18215.32|18215.83|18215.83|18215.32|18215.32|0
1621519600000|2021-05-20 14:06:40|18216.24|18216.24|18216.24|18216.24|18216.24|18216.24|18216.24|18216.24|0
1621519610000|2021-05-20 14:06:50|18215.33|18215.33|18215.33|18215.33|18215.33|18215.33|18215.33|18215.33|0
1621519620000|2021-05-20 14:07:00|18213.8|18213.8|18213.31|18213.31|18213.8|18213.8|18213.31|18213.31|0
1621519630000|2021-05-20 14:07:10|18212.9|18212.9|18211.49|18211.49|18212.9|18212.9|18211.49|18211.49|0
1621519640000|2021-05-20 14:07:20|18210.68|18210.68|18211.19|18211.19|18211.19|18211.19|18210.68|18210.68|0
1621519670000|2021-05-20 14:07:50|18210.7|18210.7|18207.25|18207.25|18210.7|18210.7|18207.25|18207.25|0
1621519680000|2021-05-20 14:08:00|18205.45|18205.45|18206.35|18206.35|18206.35|18206.35|18205.45|18205.45|0
1621519700000|2021-05-20 14:08:20|18205.86|18205.86|18205.86|18205.86|18205.86|18205.86|18205.86|18205.86|0
1621519710000|2021-05-20 14:08:30|18204.05|18204.05|18202.42|18202.42|18204.05|18204.05|18202.42|18202.42|0
1621519720000|2021-05-20 14:08:40|18201.52|18201.52|18201.52|18201.52|18201.52|18201.52|18201.52|18201.52|0
1621519730000|2021-05-20 14:08:50|18199.26|18199.26|18195.3|18195.3|18199.26|18199.26|18195.3|18195.3|0
1621519740000|2021-05-20 14:09:00|18194.75|18194.75|18193.68|18193.68|18194.75|18194.75|18193.68|18193.68|0
1621519760000|2021-05-20 14:09:20|18192.88|18192.88|18192.88|18192.88|18192.88|18192.88|18192.88|18192.88|0
1621519810000|2021-05-20 14:10:10|18193.78|18193.78|18193.78|18193.78|18193.78|18193.78|18193.78|18193.78|0
1621519840000|2021-05-20 14:10:40|18192.21|18192.21|18192.21|18192.21|18192.21|18192.21|18192.21|18192.21|0
1621519870000|2021-05-20 14:11:10|18191.69|18191.69|18189.25|18189.25|18191.69|18191.69|18189.25|18189.25|0
1621519880000|2021-05-20 14:11:20|18188.45|18188.45|18188.45|18188.45|18188.45|18188.45|18188.45|18188.45|0
1621519890000|2021-05-20 14:11:30|18188.94|18188.94|18191.96|18191.96|18191.96|18191.96|18188.94|18188.94|0
1621519900000|2021-05-20 14:11:40|18191.06|18191.06|18185.62|18185.62|18191.06|18191.06|18185.62|18185.62|0
1621519910000|2021-05-20 14:11:50|18185.07|18185.07|18191.9|18191.9|18191.9|18191.9|18185.07|18185.07|0
1621519920000|2021-05-20 14:12:00|18191.39|18191.39|18193.32|18193.32|18194.22|18194.22|18191.39|18191.39|0
1621519930000|2021-05-20 14:12:10|18192.51|18192.51|18192.51|18192.51|18192.51|18192.51|18192.51|18192.51|0
1621519940000|2021-05-20 14:12:20|18189.9|18189.9|18187.98|18187.98|18189.9|18189.9|18187.98|18187.98|0
1621519950000|2021-05-20 14:12:30|18187.52|18187.52|18184.69|18184.69|18187.52|18187.52|18184.69|18184.69|0
1621519960000|2021-05-20 14:12:40|18186.1|18186.1|18186.1|18186.1|18186.1|18186.1|18186.1|18186.1|0
1621519980000|2021-05-20 14:13:00|18185.61|18185.61|18179.56|18179.56|18185.61|18185.61|18179.56|18179.56|0
1621519990000|2021-05-20 14:13:10|18178.64|18178.64|18176.99|18176.99|18178.64|18178.64|18176.99|18176.99|0
1621520040000|2021-05-20 14:14:00|18177.89|18177.89|18177.89|18177.89|18177.89|18177.89|18177.89|18177.89|0
1621520050000|2021-05-20 14:14:10|18176.97|18176.97|18181.56|18181.56|18181.56|18181.56|18176.97|18176.97|0
1621520080000|2021-05-20 14:14:40|18181.01|18181.01|18181.01|18181.01|18181.01|18181.01|18181.01|18181.01|0
1621520090000|2021-05-20 14:14:50|18179.39|18179.39|18179.19|18179.19|18179.39|18179.39|18179.19|18179.19|0
1621520100000|2021-05-20 14:15:00|18180.09|18180.09|18180.09|18180.09|18180.09|18180.09|18180.09|18180.09|0
1621520120000|2021-05-20 14:15:20|18178.68|18178.68|18178.68|18178.68|18178.68|18178.68|18178.68|18178.68|0
1621520140000|2021-05-20 14:15:40|18179.19|18179.19|18177.58|18177.58|18179.19|18179.19|18177.58|18177.58|0
1621520150000|2021-05-20 14:15:50|18175.78|18175.78|18175.78|18175.78|18175.78|18175.78|18175.78|18175.78|0
1621520160000|2021-05-20 14:16:00|18175.26|18175.26|18168.61|18168.61|18175.26|18175.26|18168.61|18168.61|0
1621520170000|2021-05-20 14:16:10|18167.23|18167.23|18167.23|18167.23|18167.23|18167.23|18167.23|18167.23|0
1621520190000|2021-05-20 14:16:30|18166.32|18166.32|18166.32|18166.32|18166.32|18166.32|18166.32|18166.32|0
1621520230000|2021-05-20 14:17:10|18169.65|18169.65|18173.41|18173.41|18173.41|18173.41|18169.65|18169.65|0
1621520260000|2021-05-20 14:17:40|18173.92|18173.92|18174.94|18174.94|18174.94|18174.94|18173.92|18173.92|0
1621520280000|2021-05-20 14:18:00|18175.14|18175.14|18175.14|18175.14|18175.14|18175.14|18175.14|18175.14|0
1621520300000|2021-05-20 14:18:20|18175.63|18175.63|18178.34|18178.34|18178.34|18178.34|18175.63|18175.63|0
1621520310000|2021-05-20 14:18:30|18176.41|18176.41|18176.41|18176.41|18176.41|18176.41|18176.41|18176.41|0
1621520330000|2021-05-20 14:18:50|18176.96|18176.96|18182.11|18182.11|18182.11|18182.11|18176.96|18176.96|0
1621520360000|2021-05-20 14:19:20|18182.31|18182.31|18182.31|18182.31|18182.31|18182.31|18182.31|18182.31|0
1621520380000|2021-05-20 14:19:40|18190.68|18190.68|18192.78|18192.78|18192.78|18192.78|18190.68|18190.68|0
1621520390000|2021-05-20 14:19:50|18193.59|18193.59|18195.39|18195.39|18195.39|18195.39|18193.59|18193.59|0
1621520410000|2021-05-20 14:20:10|18196.8|18196.8|18197.9|18197.9|18197.9|18197.9|18196.8|18196.8|0
1621520420000|2021-05-20 14:20:20|18197|18197|18196.1|18196.1|18197|18197|18196.1|18196.1|0
1621520430000|2021-05-20 14:20:30|18200.38|18200.38|18200.03|18200.03|18200.38|18200.38|18199.57|18199.57|0
1621520450000|2021-05-20 14:20:50|18202.23|18202.23|18202.78|18202.78|18202.78|18202.78|18202.23|18202.23|0
1621520460000|2021-05-20 14:21:00|18201.88|18201.88|18200.53|18200.53|18201.88|18201.88|18200.53|18200.53|0
1621520470000|2021-05-20 14:21:10|18201.43|18201.43|18201.43|18201.43|18201.43|18201.43|18201.43|18201.43|0
1621520480000|2021-05-20 14:21:20|18200.53|18200.53|18200.53|18200.53|18200.53|18200.53|18200.53|18200.53|0
1621520500000|2021-05-20 14:21:40|18200.31|18200.31|18200.31|18200.31|18200.31|18200.31|18200.31|18200.31|0
1621520520000|2021-05-20 14:22:00|18203.01|18203.01|18209.81|18209.81|18209.81|18209.81|18203.01|18203.01|0
1621520550000|2021-05-20 14:22:30|18207.4|18207.4|18207.81|18207.81|18207.81|18207.81|18207.4|18207.4|0
1621520560000|2021-05-20 14:22:40|18208.83|18208.83|18208.32|18208.32|18208.83|18208.83|18208.32|18208.32|0
1621520580000|2021-05-20 14:23:00|18207.42|18207.42|18207.42|18207.42|18207.42|18207.42|18207.42|18207.42|0
1621520590000|2021-05-20 14:23:10|18206.96|18206.96|18206.96|18206.96|18206.96|18206.96|18206.96|18206.96|0
1621520600000|2021-05-20 14:23:20|18207.36|18207.36|18205.72|18205.72|18207.36|18207.36|18204.53|18204.53|0
1621520610000|2021-05-20 14:23:30|18206.23|18206.23|18209.83|18209.83|18209.83|18209.83|18206.23|18206.23|0
1621520620000|2021-05-20 14:23:40|18209.02|18209.02|18211.38|18211.38|18211.38|18211.38|18209.02|18209.02|0
1621520630000|2021-05-20 14:23:50|18212.79|18212.79|18214.81|18214.81|18214.81|18214.81|18212.79|18212.79|0
1621520640000|2021-05-20 14:24:00|18215.62|18215.62|18215.62|18215.62|18215.62|18215.62|18215.62|18215.62|0
1621520650000|2021-05-20 14:24:10|18216.6|18216.6|18216.6|18216.6|18216.6|18216.6|18216.6|18216.6|0
1621520660000|2021-05-20 14:24:20|18215.67|18215.67|18224.04|18224.04|18224.04|18224.04|18215.67|18215.67|0
1621520670000|2021-05-20 14:24:30|18220.08|18220.08|18220.08|18220.08|18220.08|18220.08|18220.08|18220.08|0
1621520680000|2021-05-20 14:24:40|18220.98|18220.98|18220.98|18220.98|18220.98|18220.98|18220.98|18220.98|0
1621520690000|2021-05-20 14:24:50|18222.78|18222.78|18222.78|18222.78|18222.78|18222.78|18222.78|18222.78|0
1621520700000|2021-05-20 14:25:00|18223.01|18223.01|18223.81|18223.81|18223.81|18223.81|18223.01|18223.01|0
1621520720000|2021-05-20 14:25:20|18224.62|18224.62|18225.17|18225.17|18225.17|18225.17|18224.62|18224.62|0
1621520730000|2021-05-20 14:25:30|18225.97|18225.97|18225.97|18225.97|18225.97|18225.97|18225.97|18225.97|0
1621520750000|2021-05-20 14:25:50|18224.17|18224.17|18225.97|18225.97|18225.97|18225.97|18224.17|18224.17|0
1621520760000|2021-05-20 14:26:00|18225.17|18225.17|18222.34|18222.34|18225.17|18225.17|18222.34|18222.34|0
1621520770000|2021-05-20 14:26:10|18222.78|18222.78|18230.45|18230.45|18230.45|18230.45|18222.78|18222.78|0
1621520800000|2021-05-20 14:26:40|18230.91|18230.91|18231.82|18231.82|18231.82|18231.82|18230.91|18230.91|0
1621520810000|2021-05-20 14:26:50|18231.43|18231.43|18231.43|18231.43|18231.43|18231.43|18231.43|18231.43|0
1621520830000|2021-05-20 14:27:10|18230.62|18230.62|18230.62|18230.62|18230.62|18230.62|18230.62|18230.62|0
1621520850000|2021-05-20 14:27:30|18231.43|18231.43|18231.43|18231.43|18231.43|18231.43|18231.43|18231.43|0
1621520860000|2021-05-20 14:27:40|18232.84|18232.84|18233.74|18233.74|18233.74|18233.74|18232.84|18232.84|0
1621520870000|2021-05-20 14:27:50|18234.84|18234.84|18243.16|18243.16|18243.16|18243.16|18234.84|18234.84|0
1621520880000|2021-05-20 14:28:00|18242.26|18242.26|18242.72|18242.72|18243.62|18243.62|18241.36|18241.36|0
1621520890000|2021-05-20 14:28:10|18243.62|18243.62|18243.62|18243.62|18243.62|18243.62|18243.62|18243.62|0
1621520900000|2021-05-20 14:28:20|18245.04|18245.04|18246.65|18246.65|18246.65|18246.65|18245.04|18245.04|0
1621520910000|2021-05-20 14:28:30|18248.26|18248.26|18248.26|18248.26|18248.26|18248.26|18248.26|18248.26|0
1621520920000|2021-05-20 14:28:40|18250.97|18250.97|18252.38|18252.38|18252.38|18252.38|18250.97|18250.97|0
1621520930000|2021-05-20 14:28:50|18253.48|18253.48|18253.48|18253.48|18253.48|18253.48|18253.48|18253.48|0
1621520940000|2021-05-20 14:29:00|18253.94|18253.94|18255.3|18255.3|18255.3|18255.3|18253.94|18253.94|0
1621520950000|2021-05-20 14:29:10|18255.76|18255.76|18257.47|18257.47|18257.47|18257.47|18255.76|18255.76|0
1621520960000|2021-05-20 14:29:20|18259.92|18259.92|18267.39|18267.39|18267.39|18267.39|18259.92|18259.92|0
1621520970000|2021-05-20 14:29:30|18265.92|18265.92|18267.53|18267.53|18267.53|18267.53|18265.92|18265.92|0
1621520980000|2021-05-20 14:29:40|18268.34|18268.34|18269.75|18269.75|18269.75|18269.75|18268.34|18268.34|0
1621520990000|2021-05-20 14:29:50|18270.3|18270.3|18271.92|18271.92|18271.92|18271.92|18270.3|18270.3|0
1621521000000|2021-05-20 14:30:00|18272.58|18272.58|18272.58|18272.58|18272.58|18272.58|18272.58|18272.58|0
1621521010000|2021-05-20 14:30:10|18276.19|18276.19|18273.68|18273.68|18276.19|18276.19|18273.31|18273.31|0
1621521020000|2021-05-20 14:30:20|18272.77|18272.77|18272.77|18272.77|18272.77|18272.77|18272.77|18272.77|0
1621521030000|2021-05-20 14:30:30|18273.32|18273.32|18272.52|18272.52|18273.32|18273.32|18272.52|18272.52|0
1621521040000|2021-05-20 14:30:40|18272.31|18272.31|18273.42|18273.42|18273.42|18273.42|18272.31|18272.31|0
1621521080000|2021-05-20 14:31:20|18273.88|18273.88|18278.95|18278.95|18278.95|18278.95|18273.88|18273.88|0
1621521090000|2021-05-20 14:31:30|18279.85|18279.85|18279.85|18279.85|18279.85|18279.85|18279.85|18279.85|0
1621521100000|2021-05-20 14:31:40|18280.31|18280.31|18280.31|18280.31|18280.31|18280.31|18280.31|18280.31|0
1621521110000|2021-05-20 14:31:50|18283.02|18283.02|18283.02|18283.02|18283.02|18283.02|18283.02|18283.02|0
1621521120000|2021-05-20 14:32:00|18284.63|18284.63|18289.95|18289.95|18289.95|18289.95|18284.63|18284.63|0
1621521130000|2021-05-20 14:32:10|18291.49|18291.49|18291.49|18291.49|18291.49|18291.49|18291.49|18291.49|0
1621521140000|2021-05-20 14:32:20|18290.11|18290.11|18288.09|18288.09|18290.11|18290.11|18288.09|18288.09|0
1621521150000|2021-05-20 14:32:30|18287.58|18287.58|18289.42|18289.42|18289.42|18289.42|18287.58|18287.58|0
1621521160000|2021-05-20 14:32:40|18291.03|18291.03|18291.03|18291.03|18291.03|18291.03|18291.03|18291.03|0
1621521190000|2021-05-20 14:33:10|18291.94|18291.94|18293.04|18293.04|18294.45|18294.45|18291.94|18291.94|0
1621521200000|2021-05-20 14:33:20|18292.6|18292.6|18292.6|18292.6|18292.6|18292.6|18292.6|18292.6|0
1621521210000|2021-05-20 14:33:30|18294.4|18294.4|18303.37|18303.37|18303.37|18303.37|18294.4|18294.4|0
1621521220000|2021-05-20 14:33:40|18304.18|18304.18|18306.23|18306.23|18306.23|18306.23|18304.18|18304.18|0
1621521230000|2021-05-20 14:33:50|18306.78|18306.78|18307.29|18307.29|18307.29|18307.29|18306.78|18306.78|0
1621521240000|2021-05-20 14:34:00|18307.75|18307.75|18308.79|18308.79|18308.79|18308.79|18307.75|18307.75|0
1621521250000|2021-05-20 14:34:10|18309.31|18309.31|18308.85|18308.85|18309.31|18309.31|18308.85|18308.85|0
1621521260000|2021-05-20 14:34:20|18308.3|18308.3|18308.3|18308.3|18308.3|18308.3|18308.3|18308.3|0
1621521300000|2021-05-20 14:35:00|18307.78|18307.78|18309.04|18309.04|18309.55|18309.55|18306.68|18306.68|0
1621521310000|2021-05-20 14:35:10|18308.14|18308.14|18305.67|18305.67|18308.14|18308.14|18305.67|18305.67|0
1621521320000|2021-05-20 14:35:20|18305.89|18305.89|18305.65|18305.65|18306.11|18306.11|18305.65|18305.65|0
1621521330000|2021-05-20 14:35:30|18304.24|18304.24|18300.02|18300.02|18304.24|18304.24|18299.36|18299.36|0
1621521340000|2021-05-20 14:35:40|18300.48|18300.48|18300.7|18300.7|18300.7|18300.7|18299.67|18299.67|0
1621521350000|2021-05-20 14:35:50|18300.5|18300.5|18300.5|18300.5|18300.5|18300.5|18300.5|18300.5|0
1621521360000|2021-05-20 14:36:00|18298.88|18298.88|18300.96|18300.96|18300.96|18300.96|18298.88|18298.88|0
1621521390000|2021-05-20 14:36:30|18300.05|18300.05|18299.15|18299.15|18300.05|18300.05|18299.15|18299.15|0
1621521410000|2021-05-20 14:36:50|18299.66|18299.66|18299.66|18299.66|18299.66|18299.66|18299.66|18299.66|0
1621521420000|2021-05-20 14:37:00|18299.17|18299.17|18299.17|18299.17|18299.17|18299.17|18299.17|18299.17|0
1621521450000|2021-05-20 14:37:30|18300.39|18300.39|18304.21|18304.21|18304.21|18304.21|18300.39|18300.39|0
1621521460000|2021-05-20 14:37:40|18304.65|18304.65|18303.23|18303.23|18304.65|18304.65|18303.23|18303.23|0
1621521480000|2021-05-20 14:38:00|18304.13|18304.13|18308.55|18308.55|18308.55|18308.55|18303.33|18303.33|0
1621521490000|2021-05-20 14:38:10|18309.1|18309.1|18308|18308|18309.1|18309.1|18308|18308|0
1621521500000|2021-05-20 14:38:20|18307.45|18307.45|18306.64|18306.64|18307.45|18307.45|18306.64|18306.64|0
1621521510000|2021-05-20 14:38:30|18305.62|18305.62|18305.88|18305.88|18305.88|18305.88|18305.07|18305.07|0
1621521520000|2021-05-20 14:38:40|18304.46|18304.46|18304.46|18304.46|18304.46|18304.46|18304.46|18304.46|0
1621521580000|2021-05-20 14:39:40|18302.85|18302.85|18303.06|18303.06|18303.06|18303.06|18302.85|18302.85|0
1621521590000|2021-05-20 14:39:50|18303.57|18303.57|18303.36|18303.36|18303.57|18303.57|18303.36|18303.36|0
1621521600000|2021-05-20 14:40:00|18303.92|18303.92|18305.33|18305.33|18305.33|18305.33|18303.92|18303.92|0
1621521610000|2021-05-20 14:40:10|18307.13|18307.13|18307.68|18307.68|18307.68|18307.68|18307.13|18307.13|0
1621521620000|2021-05-20 14:40:20|18308.23|18308.23|18308.03|18308.03|18308.23|18308.23|18308.03|18308.03|0
1621521630000|2021-05-20 14:40:30|18307.83|18307.83|18307.83|18307.83|18307.83|18307.83|18307.83|18307.83|0
1621521640000|2021-05-20 14:40:40|18308.73|18308.73|18309.63|18309.63|18309.63|18309.63|18308.73|18308.73|0
1621521650000|2021-05-20 14:40:50|18310.44|18310.44|18312.54|18312.54|18312.54|18312.54|18309.63|18309.63|0
1621521670000|2021-05-20 14:41:10|18313.52|18313.52|18313.52|18313.52|18313.52|18313.52|18313.52|18313.52|0
1621521680000|2021-05-20 14:41:20|18314.93|18314.93|18313.64|18313.64|18315.44|18315.44|18313.64|18313.64|0
1621521710000|2021-05-20 14:41:50|18311.84|18311.84|18312.35|18312.35|18312.35|18312.35|18311.84|18311.84|0
1621521720000|2021-05-20 14:42:00|18313.25|18313.25|18313.25|18313.25|18313.25|18313.25|18313.25|18313.25|0
1621521730000|2021-05-20 14:42:10|18314.06|18314.06|18315.06|18315.06|18315.06|18315.06|18314.06|18314.06|0
1621521740000|2021-05-20 14:42:20|18315.55|18315.55|18315.55|18315.55|18315.55|18315.55|18315.55|18315.55|0
1621521760000|2021-05-20 14:42:40|18316.04|18316.04|18316.04|18316.04|18316.04|18316.04|18316.04|18316.04|0
1621521770000|2021-05-20 14:42:50|18315.84|18315.84|18315.84|18315.84|18315.84|18315.84|18315.84|18315.84|0
1621521780000|2021-05-20 14:43:00|18315.64|18315.64|18315.23|18315.23|18315.64|18315.64|18315.23|18315.23|0
1621521790000|2021-05-20 14:43:10|18314.43|18314.43|18309.71|18309.71|18314.43|18314.43|18309.71|18309.71|0
1621521800000|2021-05-20 14:43:20|18308.4|18308.4|18308.4|18308.4|18308.4|18308.4|18308.4|18308.4|0
1621521820000|2021-05-20 14:43:40|18307.91|18307.91|18308.46|18308.46|18308.46|18308.46|18307.91|18307.91|0
1621521830000|2021-05-20 14:43:50|18307.55|18307.55|18307.2|18307.2|18307.55|18307.55|18306.65|18306.65|0
1621521840000|2021-05-20 14:44:00|18306.74|18306.74|18305.82|18305.82|18306.74|18306.74|18305.82|18305.82|0
1621521860000|2021-05-20 14:44:20|18306.63|18306.63|18306.63|18306.63|18306.63|18306.63|18306.63|18306.63|0
1621521870000|2021-05-20 14:44:30|18305.73|18305.73|18313.16|18313.16|18313.16|18313.16|18305.73|18305.73|0
1621521880000|2021-05-20 14:44:40|18314.57|18314.57|18314.57|18314.57|18314.57|18314.57|18314.57|18314.57|0
1621521890000|2021-05-20 14:44:50|18318.18|18318.18|18319.54|18319.54|18319.83|18319.83|18318.18|18318.18|0
1621521900000|2021-05-20 14:45:00|18318.99|18318.99|18321.66|18321.66|18321.66|18321.66|18318.44|18318.44|0
1621521910000|2021-05-20 14:45:10|18324.08|18324.08|18324.08|18324.08|18324.08|18324.08|18324.08|18324.08|0
1621521930000|2021-05-20 14:45:30|18324.28|18324.28|18324.44|18324.44|18324.99|18324.99|18324.28|18324.28|0
1621521940000|2021-05-20 14:45:40|18324.89|18324.89|18324.89|18324.89|18324.89|18324.89|18324.89|18324.89|0
1621521950000|2021-05-20 14:45:50|18326.3|18326.3|18326.3|18326.3|18326.3|18326.3|18326.3|18326.3|0
1621521960000|2021-05-20 14:46:00|18327.11|18327.11|18327.11|18327.11|18327.11|18327.11|18327.11|18327.11|0
1621521970000|2021-05-20 14:46:10|18325.3|18325.3|18323.74|18323.74|18325.76|18325.76|18323.74|18323.74|0
1621521990000|2021-05-20 14:46:30|18323.18|18323.18|18323.18|18323.18|18323.18|18323.18|18323.18|18323.18|0
1621522000000|2021-05-20 14:46:40|18322.67|18322.67|18315.53|18315.53|18322.67|18322.67|18315.53|18315.53|0
1621522020000|2021-05-20 14:47:00|18314.98|18314.98|18312.73|18312.73|18314.98|18314.98|18312.73|18312.73|0
1621522030000|2021-05-20 14:47:10|18311.93|18311.93|18311.12|18311.12|18311.93|18311.93|18311.12|18311.12|0
1621522050000|2021-05-20 14:47:30|18310.57|18310.57|18310.57|18310.57|18310.57|18310.57|18310.57|18310.57|0
1621522060000|2021-05-20 14:47:40|18310.02|18310.02|18310.02|18310.02|18310.02|18310.02|18310.02|18310.02|0
1621522070000|2021-05-20 14:47:50|18309.12|18309.12|18309.12|18309.12|18309.12|18309.12|18309.12|18309.12|0
1621522080000|2021-05-20 14:48:00|18307.7|18307.7|18305.54|18305.54|18307.7|18307.7|18305.54|18305.54|0
1621522090000|2021-05-20 14:48:10|18304.93|18304.93|18304.73|18304.73|18304.93|18304.93|18304.73|18304.73|0
1621522100000|2021-05-20 14:48:20|18305.28|18305.28|18305.28|18305.28|18305.28|18305.28|18305.28|18305.28|0
1621522110000|2021-05-20 14:48:30|18304.62|18304.62|18304.63|18304.63|18304.84|18304.84|18304.62|18304.62|0
1621522120000|2021-05-20 14:48:40|18304.17|18304.17|18303.71|18303.71|18304.17|18304.17|18303.71|18303.71|0
1621522140000|2021-05-20 14:49:00|18303.22|18303.22|18293.6|18293.6|18303.22|18303.22|18293.6|18293.6|0
1621522150000|2021-05-20 14:49:10|18294.5|18294.5|18294.72|18294.72|18294.72|18294.72|18293.69|18293.69|0
1621522160000|2021-05-20 14:49:20|18295.23|18295.23|18297.97|18297.97|18297.97|18297.97|18295.23|18295.23|0
1621522170000|2021-05-20 14:49:30|18299.58|18299.58|18299.12|18299.12|18299.58|18299.58|18299.12|18299.12|0
1621522180000|2021-05-20 14:49:40|18297.51|18297.51|18297.51|18297.51|18297.51|18297.51|18297.51|18297.51|0
1621522190000|2021-05-20 14:49:50|18299.07|18299.07|18299.07|18299.07|18299.07|18299.07|18299.07|18299.07|0
1621522200000|2021-05-20 14:50:00|18299.29|18299.29|18300.74|18300.74|18300.74|18300.74|18299.29|18299.29|0
1621522210000|2021-05-20 14:50:10|18299.84|18299.84|18300.45|18300.45|18301.25|18301.25|18299.84|18299.84|0
1621522220000|2021-05-20 14:50:20|18300.96|18300.96|18300.96|18300.96|18300.96|18300.96|18300.96|18300.96|0
1621522240000|2021-05-20 14:50:40|18302.37|18302.37|18304.18|18304.18|18304.18|18304.18|18302.37|18302.37|0
1621522250000|2021-05-20 14:50:50|18305.08|18305.08|18305.08|18305.08|18305.08|18305.08|18305.08|18305.08|0
1621522260000|2021-05-20 14:51:00|18305.52|18305.52|18304.07|18304.07|18305.52|18305.52|18304.07|18304.07|0
1621522270000|2021-05-20 14:51:10|18301.24|18301.24|18300.8|18300.8|18301.24|18301.24|18300.8|18300.8|0
1621522300000|2021-05-20 14:51:40|18300.25|18300.25|18299.34|18299.34|18300.25|18300.25|18299.34|18299.34|0
1621522320000|2021-05-20 14:52:00|18299.9|18299.9|18299.34|18299.34|18299.9|18299.9|18299.34|18299.34|0
1621522340000|2021-05-20 14:52:20|18298.44|18298.44|18298.44|18298.44|18298.44|18298.44|18298.44|18298.44|0
1621522350000|2021-05-20 14:52:30|18298.93|18298.93|18300.9|18300.9|18300.9|18300.9|18298.93|18298.93|0
1621522360000|2021-05-20 14:52:40|18300.68|18300.68|18300.68|18300.68|18300.68|18300.68|18300.68|18300.68|0
1621522370000|2021-05-20 14:52:50|18302.48|18302.48|18302.48|18302.48|18302.48|18302.48|18302.48|18302.48|0
1621522380000|2021-05-20 14:53:00|18303.29|18303.29|18305.9|18305.9|18305.9|18305.9|18303.29|18303.29|0
1621522390000|2021-05-20 14:53:10|18306.7|18306.7|18306.7|18306.7|18306.7|18306.7|18306.7|18306.7|0
1621522430000|2021-05-20 14:53:50|18307.8|18307.8|18308.01|18308.01|18308.01|18308.01|18307.8|18307.8|0
1621522440000|2021-05-20 14:54:00|18307.8|18307.8|18307.8|18307.8|18307.8|18307.8|18307.4|18307.4|0
1621522470000|2021-05-20 14:54:30|18307.34|18307.34|18307.89|18307.89|18307.89|18307.89|18307.34|18307.34|0
1621522480000|2021-05-20 14:54:40|18308.8|18308.8|18309.7|18309.7|18309.7|18309.7|18308.8|18308.8|0
1621522490000|2021-05-20 14:54:50|18308.8|18308.8|18310.56|18310.56|18310.56|18310.56|18308.8|18308.8|0
1621522500000|2021-05-20 14:55:00|18312.87|18312.87|18317.32|18317.32|18320.75|18320.75|18312.87|18312.87|0
1621522510000|2021-05-20 14:55:10|18318.12|18318.12|18318.63|18318.63|18318.63|18318.63|18318.12|18318.12|0
1621522520000|2021-05-20 14:55:20|18319.73|18319.73|18319.73|18319.73|18319.73|18319.73|18319.73|18319.73|0
1621522530000|2021-05-20 14:55:30|18319.94|18319.94|18323.56|18323.56|18323.56|18323.56|18319.94|18319.94|0
1621522540000|2021-05-20 14:55:40|18324.02|18324.02|18321.32|18321.32|18324.02|18324.02|18321.32|18321.32|0
1621522570000|2021-05-20 14:56:10|18321.1|18321.1|18321.1|18321.1|18321.1|18321.1|18321.1|18321.1|0
1621522580000|2021-05-20 14:56:20|18321.91|18321.91|18321.91|18321.91|18321.91|18321.91|18321.91|18321.91|0
1621522600000|2021-05-20 14:56:40|18320.5|18320.5|18320.5|18320.5|18320.5|18320.5|18320.5|18320.5|0
1621522630000|2021-05-20 14:57:10|18321.97|18321.97|18321.97|18321.97|18321.97|18321.97|18321.97|18321.97|0
1621522640000|2021-05-20 14:57:20|18323.38|18323.38|18323.93|18323.93|18323.93|18323.93|18323.38|18323.38|0
1621522650000|2021-05-20 14:57:30|18324.37|18324.37|18325.47|18325.47|18325.47|18325.47|18324.37|18324.37|0
1621522660000|2021-05-20 14:57:40|18326.28|18326.28|18326.28|18326.28|18326.28|18326.28|18326.28|18326.28|0
1621522670000|2021-05-20 14:57:50|18327.69|18327.69|18325.53|18325.53|18327.69|18327.69|18325.53|18325.53|0
1621522680000|2021-05-20 14:58:00|18324.63|18324.63|18321.01|18321.01|18324.63|18324.63|18321.01|18321.01|0
1621522700000|2021-05-20 14:58:20|18321.23|18321.23|18321.23|18321.23|18321.23|18321.23|18321.23|18321.23|0
1621522710000|2021-05-20 14:58:30|18322.88|18322.88|18322.88|18322.88|18322.88|18322.88|18322.88|18322.88|0
1621522720000|2021-05-20 14:58:40|18322.08|18322.08|18322.08|18322.08|18322.08|18322.08|18322.08|18322.08|0
1621522750000|2021-05-20 14:59:10|18323.49|18323.49|18323.49|18323.49|18323.49|18323.49|18323.49|18323.49|0
1621522760000|2021-05-20 14:59:20|18317.37|18317.37|18317.17|18317.17|18317.37|18317.37|18317.17|18317.17|0
1621522770000|2021-05-20 14:59:30|18316.62|18316.62|18312.75|18312.75|18316.62|18316.62|18311.94|18311.94|0
1621522790000|2021-05-20 14:59:50|18313.56|18313.56|18312.65|18312.65|18313.56|18313.56|18312.65|18312.65|0
1621522800000|2021-05-20 15:00:00|18312.87|18312.87|18313.87|18313.87|18313.87|18313.87|18312.87|18312.87|0
1621522810000|2021-05-20 15:00:10|18314.38|18314.38|18311.3|18311.3|18315.33|18315.33|18311.3|18311.3|0
1621522820000|2021-05-20 15:00:20|18312.11|18312.11|18321.68|18321.68|18321.68|18321.68|18311.56|18311.56|0
1621522830000|2021-05-20 15:00:30|18322.23|18322.23|18323.39|18323.39|18326|18326|18322.23|18322.23|0
1621522840000|2021-05-20 15:00:40|18324.42|18324.42|18324.42|18324.42|18324.42|18324.42|18324.42|18324.42|0
1621522870000|2021-05-20 15:01:10|18324.93|18324.93|18325.74|18325.74|18325.74|18325.74|18324.93|18324.93|0
1621522880000|2021-05-20 15:01:20|18325.22|18325.22|18324.93|18324.93|18325.22|18325.22|18324.32|18324.32|0
1621522890000|2021-05-20 15:01:30|18323.13|18323.13|18323.13|18323.13|18323.13|18323.13|18323.13|18323.13|0
1621522900000|2021-05-20 15:01:40|18321.71|18321.71|18323.76|18323.76|18324.27|18324.27|18321.71|18321.71|0
1621522910000|2021-05-20 15:01:50|18323.96|18323.96|18323.96|18323.96|18323.96|18323.96|18323.96|18323.96|0
1621522920000|2021-05-20 15:02:00|18322.55|18322.55|18322.04|18322.04|18322.55|18322.55|18322.04|18322.04|0
1621522930000|2021-05-20 15:02:10|18323.45|18323.45|18323.45|18323.45|18323.45|18323.45|18323.45|18323.45|0
1621522940000|2021-05-20 15:02:20|18322.94|18322.94|18321.52|18321.52|18322.94|18322.94|18321.52|18321.52|0
1621522950000|2021-05-20 15:02:30|18322.43|18322.43|18322.43|18322.43|18322.43|18322.43|18322.43|18322.43|0
1621522970000|2021-05-20 15:02:50|18321.62|18321.62|18320.81|18320.81|18321.62|18321.62|18320.81|18320.81|0
1621522980000|2021-05-20 15:03:00|18321.27|18321.27|18321.27|18321.27|18321.27|18321.27|18321.27|18321.27|0
1621522990000|2021-05-20 15:03:10|18319.22|18319.22|18318.71|18318.71|18319.22|18319.22|18318.71|18318.71|0
1621523010000|2021-05-20 15:03:30|18319.17|18319.17|18319.17|18319.17|18319.17|18319.17|18319.17|18319.17|0
1621523020000|2021-05-20 15:03:40|18318.71|18318.71|18319.52|18319.52|18319.52|18319.52|18318.71|18318.71|0
1621523030000|2021-05-20 15:03:50|18317.91|18317.91|18320.62|18320.62|18321.13|18321.13|18317.91|18317.91|0
1621523040000|2021-05-20 15:04:00|18321.43|18321.43|18321.26|18321.26|18323.48|18323.48|18319.65|18319.65|0
1621523050000|2021-05-20 15:04:10|18321.46|18321.46|18317.12|18317.12|18321.46|18321.46|18317.12|18317.12|0
1621523060000|2021-05-20 15:04:20|18317.92|18317.92|18320.85|18320.85|18320.85|18320.85|18317.92|18317.92|0
1621523070000|2021-05-20 15:04:30|18318.44|18318.44|18317.04|18317.04|18320.05|18320.05|18317.04|18317.04|0
1621523090000|2021-05-20 15:04:50|18316.38|18316.38|18316.38|18316.38|18316.38|18316.38|18316.38|18316.38|0
1621523100000|2021-05-20 15:05:00|18315.83|18315.83|18315.83|18315.83|18315.83|18315.83|18315.83|18315.83|0
1621523110000|2021-05-20 15:05:10|18316.34|18316.34|18316.89|18316.89|18316.89|18316.89|18316.34|18316.34|0
1621523130000|2021-05-20 15:05:30|18316.38|18316.38|18316.82|18316.82|18316.82|18316.82|18316.38|18316.38|0
1621523140000|2021-05-20 15:05:40|18316.31|18316.31|18315.8|18315.8|18316.31|18316.31|18315.8|18315.8|0
1621523160000|2021-05-20 15:06:00|18319.02|18319.02|18322.65|18322.65|18322.85|18322.85|18319.02|18319.02|0
1621523170000|2021-05-20 15:06:10|18322.45|18322.45|18321.64|18321.64|18322.45|18322.45|18320.03|18320.03|0
1621523180000|2021-05-20 15:06:20|18321.18|18321.18|18321.64|18321.64|18321.64|18321.64|18317.61|18317.61|0
1621523190000|2021-05-20 15:06:30|18320.74|18320.74|18319.32|18319.32|18320.74|18320.74|18319.32|18319.32|0
1621523200000|2021-05-20 15:06:40|18318.52|18318.52|18316|18316|18318.52|18318.52|18316|18316|0
1621523210000|2021-05-20 15:06:50|18314.12|18314.12|18313.66|18313.66|18314.12|18314.12|18313.66|18313.66|0
1621523230000|2021-05-20 15:07:10|18312.21|18312.21|18311.66|18311.66|18312.21|18312.21|18311.66|18311.66|0
1621523240000|2021-05-20 15:07:20|18311.22|18311.22|18311.42|18311.42|18311.42|18311.42|18311.22|18311.22|0
1621523250000|2021-05-20 15:07:30|18311.62|18311.62|18311.62|18311.62|18311.62|18311.62|18311.62|18311.62|0
1621523260000|2021-05-20 15:07:40|18312.08|18312.08|18312.08|18312.08|18312.08|18312.08|18312.08|18312.08|0
1621523280000|2021-05-20 15:08:00|18312.53|18312.53|18313.48|18313.48|18313.48|18313.48|18312.08|18312.08|0
1621523290000|2021-05-20 15:08:10|18314.46|18314.46|18314.95|18314.95|18314.95|18314.95|18314.46|18314.46|0
1621523300000|2021-05-20 15:08:20|18315.85|18315.85|18316.75|18316.75|18316.75|18316.75|18315.85|18315.85|0
1621523310000|2021-05-20 15:08:30|18317.3|18317.3|18317.3|18317.3|18317.3|18317.3|18317.3|18317.3|0
1621523330000|2021-05-20 15:08:50|18318.92|18318.92|18319.72|18319.72|18319.72|18319.72|18318.92|18318.92|0
1621523340000|2021-05-20 15:09:00|18318.11|18318.11|18318.11|18318.11|18318.11|18318.11|18318.11|18318.11|0
1621523350000|2021-05-20 15:09:10|18318.66|18318.66|18317.85|18317.85|18318.66|18318.66|18317.85|18317.85|0
1621523360000|2021-05-20 15:09:20|18319.82|18319.82|18321.96|18321.96|18321.96|18321.96|18319.82|18319.82|0
1621523380000|2021-05-20 15:09:40|18322.45|18322.45|18321.65|18321.65|18322.45|18322.45|18321.65|18321.65|0
1621523390000|2021-05-20 15:09:50|18322.45|18322.45|18322.94|18322.94|18322.94|18322.94|18322.45|18322.45|0
1621523410000|2021-05-20 15:10:10|18321.33|18321.33|18322.23|18322.23|18322.23|18322.23|18321.33|18321.33|0
1621523420000|2021-05-20 15:10:20|18322.75|18322.75|18327.05|18327.05|18327.54|18327.54|18322.75|18322.75|0
1621523430000|2021-05-20 15:10:30|18327.66|18327.66|18327.66|18327.66|18327.66|18327.66|18327.66|18327.66|0
1621523440000|2021-05-20 15:10:40|18330.88|18330.88|18331.69|18331.69|18331.69|18331.69|18330.88|18330.88|0
1621523450000|2021-05-20 15:10:50|18330.88|18330.88|18330.88|18330.88|18330.88|18330.88|18330.88|18330.88|0
1621523460000|2021-05-20 15:11:00|18330.66|18330.66|18330.66|18330.66|18330.66|18330.66|18330.66|18330.66|0
1621523470000|2021-05-20 15:11:10|18329.05|18329.05|18324.81|18324.81|18329.05|18329.05|18324.81|18324.81|0
1621523480000|2021-05-20 15:11:20|18325.25|18325.25|18325.25|18325.25|18325.25|18325.25|18325.25|18325.25|0
1621523490000|2021-05-20 15:11:30|18324.44|18324.44|18324.24|18324.24|18325.04|18325.04|18324.24|18324.24|0
1621523510000|2021-05-20 15:11:50|18324.46|18324.46|18324.46|18324.46|18324.46|18324.46|18324.46|18324.46|0
1621523520000|2021-05-20 15:12:00|18324|18324|18321.77|18321.77|18324|18324|18321.77|18321.77|0
1621523540000|2021-05-20 15:12:20|18322.8|18322.8|18322.8|18322.8|18322.8|18322.8|18322.8|18322.8|0
1621523550000|2021-05-20 15:12:30|18321.89|18321.89|18323.5|18323.5|18323.5|18323.5|18321.69|18321.69|0
1621523560000|2021-05-20 15:12:40|18325.11|18325.11|18325.11|18325.11|18325.11|18325.11|18325.11|18325.11|0
1621523570000|2021-05-20 15:12:50|18325.57|18325.57|18324.76|18324.76|18325.57|18325.57|18324.76|18324.76|0
1621523580000|2021-05-20 15:13:00|18325.25|18325.25|18325.25|18325.25|18325.25|18325.25|18325.25|18325.25|0
1621523590000|2021-05-20 15:13:10|18326.28|18326.28|18326.79|18326.79|18326.79|18326.79|18326.28|18326.28|0
1621523600000|2021-05-20 15:13:20|18326.57|18326.57|18326.57|18326.57|18326.57|18326.57|18326.57|18326.57|0
1621523610000|2021-05-20 15:13:30|18328.37|18328.37|18331.04|18331.04|18331.04|18331.04|18328.37|18328.37|0
1621523620000|2021-05-20 15:13:40|18331.85|18331.85|18329.12|18329.12|18331.85|18331.85|18329.12|18329.12|0
1621523630000|2021-05-20 15:13:50|18329.67|18329.67|18330.31|18330.31|18331.12|18331.12|18329.67|18329.67|0
1621523640000|2021-05-20 15:14:00|18331.92|18331.92|18332.73|18332.73|18332.73|18332.73|18331.92|18331.92|0
1621523660000|2021-05-20 15:14:20|18334.66|18334.66|18334.66|18334.66|18334.66|18334.66|18334.66|18334.66|0
1621523670000|2021-05-20 15:14:30|18333.75|18333.75|18332.34|18332.34|18333.75|18333.75|18332.34|18332.34|0
1621523680000|2021-05-20 15:14:40|18331.93|18331.93|18331.73|18331.73|18331.93|18331.93|18331.73|18331.73|0
1621523690000|2021-05-20 15:14:50|18330.83|18330.83|18329.53|18329.53|18330.83|18330.83|18329.53|18329.53|0
1621523700000|2021-05-20 15:15:00|18329.73|18329.73|18327.8|18327.8|18329.73|18329.73|18327.34|18327.34|0
1621523710000|2021-05-20 15:15:10|18328.01|18328.01|18326.97|18326.97|18328.01|18328.01|18325.96|18325.96|0
1621523720000|2021-05-20 15:15:20|18326.48|18326.48|18326.48|18326.48|18326.48|18326.48|18326.48|18326.48|0
1621523730000|2021-05-20 15:15:30|18326.99|18326.99|18329.92|18329.92|18329.92|18329.92|18326.99|18326.99|0
1621523770000|2021-05-20 15:16:10|18329.37|18329.37|18331.47|18331.47|18331.47|18331.47|18329.37|18329.37|0
1621523780000|2021-05-20 15:16:20|18332.27|18332.27|18332.27|18332.27|18332.27|18332.27|18332.27|18332.27|0
1621523790000|2021-05-20 15:16:30|18332.94|18332.94|18332.94|18332.94|18332.94|18332.94|18332.94|18332.94|0
1621523800000|2021-05-20 15:16:40|18332.48|18332.48|18333.28|18333.28|18333.28|18333.28|18332.48|18332.48|0
1621523810000|2021-05-20 15:16:50|18332.26|18332.26|18332.26|18332.26|18332.26|18332.26|18332.26|18332.26|0
1621523820000|2021-05-20 15:17:00|18332.72|18332.72|18331.25|18331.25|18332.72|18332.72|18331.25|18331.25|0
1621523830000|2021-05-20 15:17:10|18330.23|18330.23|18330.43|18330.43|18330.43|18330.43|18330.23|18330.23|0
1621523840000|2021-05-20 15:17:20|18331.97|18331.97|18333.42|18333.42|18333.42|18333.42|18331.97|18331.97|0
1621523850000|2021-05-20 15:17:30|18333.88|18333.88|18332.46|18332.46|18333.88|18333.88|18332.46|18332.46|0
1621523860000|2021-05-20 15:17:40|18331.98|18331.98|18331.98|18331.98|18331.98|18331.98|18331.98|18331.98|0
1621523870000|2021-05-20 15:17:50|18333.44|18333.44|18332.54|18332.54|18333.44|18333.44|18331.74|18331.74|0
1621523890000|2021-05-20 15:18:10|18332.03|18332.03|18332.03|18332.03|18332.03|18332.03|18332.03|18332.03|0
1621523910000|2021-05-20 15:18:30|18331.22|18331.22|18331.63|18331.63|18331.63|18331.63|18331.22|18331.22|0
1621523930000|2021-05-20 15:18:50|18331.12|18331.12|18330.31|18330.31|18331.12|18331.12|18330.31|18330.31|0
1621523940000|2021-05-20 15:19:00|18331.12|18331.12|18331.12|18331.12|18331.12|18331.12|18331.12|18331.12|0
1621523960000|2021-05-20 15:19:20|18330.66|18330.66|18330.66|18330.66|18330.66|18330.66|18330.66|18330.66|0
1621523970000|2021-05-20 15:19:30|18331.17|18331.17|18331.63|18331.63|18331.63|18331.63|18331.17|18331.17|0
1621523980000|2021-05-20 15:19:40|18333.43|18333.43|18333.14|18333.14|18333.43|18333.43|18332.63|18332.63|0
1621523990000|2021-05-20 15:19:50|18334.55|18334.55|18334.55|18334.55|18334.55|18334.55|18334.55|18334.55|0
1621524000000|2021-05-20 15:20:00|18334.76|18334.76|18337.21|18337.21|18337.21|18337.21|18334.76|18334.76|0
1621524010000|2021-05-20 15:20:10|18338.12|18338.12|18339.9|18339.9|18339.9|18339.9|18338.12|18338.12|0
1621524020000|2021-05-20 15:20:20|18340.45|18340.45|18347.53|18347.53|18348.77|18348.77|18340.45|18340.45|0
1621524030000|2021-05-20 15:20:30|18346.14|18346.14|18346.14|18346.14|18346.14|18346.14|18346.14|18346.14|0
1621524050000|2021-05-20 15:20:50|18346.59|18346.59|18345.78|18345.78|18346.59|18346.59|18345.78|18345.78|0
1621524060000|2021-05-20 15:21:00|18346.19|18346.19|18345.76|18345.76|18346.19|18346.19|18345.76|18345.76|0
1621524070000|2021-05-20 15:21:10|18345.54|18345.54|18345.6|18345.6|18345.6|18345.6|18345.14|18345.14|0
1621524080000|2021-05-20 15:21:20|18346.4|18346.4|18347.3|18347.3|18347.3|18347.3|18346.4|18346.4|0
1621524090000|2021-05-20 15:21:30|18346.4|18346.4|18344.99|18344.99|18346.4|18346.4|18344.99|18344.99|0
1621524100000|2021-05-20 15:21:40|18345.43|18345.43|18346.93|18346.93|18347.92|18347.92|18345.43|18345.43|0
1621524110000|2021-05-20 15:21:50|18346.49|18346.49|18343.3|18343.3|18346.49|18346.49|18343.3|18343.3|0
1621524130000|2021-05-20 15:22:10|18344.22|18344.22|18344.22|18344.22|18344.22|18344.22|18344.22|18344.22|0
1621524140000|2021-05-20 15:22:20|18344.68|18344.68|18344.68|18344.68|18344.68|18344.68|18344.68|18344.68|0
1621524150000|2021-05-20 15:22:30|18345.23|18345.23|18344.43|18344.43|18345.23|18345.23|18344.43|18344.43|0
1621524170000|2021-05-20 15:22:50|18344.65|18344.65|18345.49|18345.49|18346.26|18346.26|18344.65|18344.65|0
1621524180000|2021-05-20 15:23:00|18344.68|18344.68|18344.68|18344.68|18344.68|18344.68|18344.68|18344.68|0
1621524190000|2021-05-20 15:23:10|18344.17|18344.17|18344.68|18344.68|18344.68|18344.68|18344.17|18344.17|0
1621524200000|2021-05-20 15:23:20|18345.19|18345.19|18345.19|18345.19|18345.19|18345.19|18345.19|18345.19|0
1621524210000|2021-05-20 15:23:30|18344.29|18344.29|18342.57|18342.57|18344.29|18344.29|18342.57|18342.57|0
1621524220000|2021-05-20 15:23:40|18343.37|18343.37|18343.37|18343.37|18343.37|18343.37|18343.37|18343.37|0
1621524230000|2021-05-20 15:23:50|18342.91|18342.91|18341.81|18341.81|18343.42|18343.42|18341.81|18341.81|0
1621524240000|2021-05-20 15:24:00|18342.62|18342.62|18343.11|18343.11|18343.11|18343.11|18342.62|18342.62|0
1621524250000|2021-05-20 15:24:10|18343.57|18343.57|18342.65|18342.65|18343.57|18343.57|18342.65|18342.65|0
1621524260000|2021-05-20 15:24:20|18343.55|18343.55|18343.55|18343.55|18343.55|18343.55|18343.55|18343.55|0
1621524270000|2021-05-20 15:24:30|18344.36|18344.36|18345.16|18345.16|18345.16|18345.16|18344.36|18344.36|0
1621524280000|2021-05-20 15:24:40|18344.26|18344.26|18344.68|18344.68|18344.68|18344.68|18344.26|18344.26|0
1621524290000|2021-05-20 15:24:50|18345.23|18345.23|18344.9|18344.9|18345.23|18345.23|18344.68|18344.68|0
1621524300000|2021-05-20 15:25:00|18343.49|18343.49|18346.1|18346.1|18346.32|18346.32|18343.49|18343.49|0
1621524310000|2021-05-20 15:25:10|18347|18347|18345.88|18345.88|18347.55|18347.55|18345.88|18345.88|0
1621524320000|2021-05-20 15:25:20|18345.68|18345.68|18345.21|18345.21|18345.68|18345.68|18345.21|18345.21|0
1621524330000|2021-05-20 15:25:30|18345.7|18345.7|18346.22|18346.22|18346.22|18346.22|18345.7|18345.7|0
1621524340000|2021-05-20 15:25:40|18344.8|18344.8|18346.56|18346.56|18346.56|18346.56|18343.9|18343.9|0
1621524350000|2021-05-20 15:25:50|18347.47|18347.47|18352.34|18352.34|18352.34|18352.34|18347.47|18347.47|0
1621524360000|2021-05-20 15:26:00|18355.51|18355.51|18355.73|18355.73|18355.73|18355.73|18355.51|18355.51|0
1621524370000|2021-05-20 15:26:10|18356.17|18356.17|18357.07|18357.07|18357.07|18357.07|18356.17|18356.17|0
1621524380000|2021-05-20 15:26:20|18358.49|18358.49|18360.32|18360.32|18360.32|18360.32|18358.49|18358.49|0
1621524390000|2021-05-20 15:26:30|18359.81|18359.81|18359|18359|18359.81|18359.81|18359|18359|0
1621524400000|2021-05-20 15:26:40|18358.78|18358.78|18358.43|18358.43|18358.78|18358.78|18357.88|18357.88|0
1621524410000|2021-05-20 15:26:50|18359.85|18359.85|18358.95|18358.95|18359.85|18359.85|18358.95|18358.95|0
1621524420000|2021-05-20 15:27:00|18359.7|18359.7|18364.77|18364.77|18364.77|18364.77|18359.7|18359.7|0
1621524430000|2021-05-20 15:27:10|18365.68|18365.68|18366.58|18366.58|18366.58|18366.58|18365.68|18365.68|0
1621524450000|2021-05-20 15:27:30|18367.6|18367.6|18367.6|18367.6|18367.6|18367.6|18367.6|18367.6|0
1621524460000|2021-05-20 15:27:40|18368.15|18368.15|18366.56|18366.56|18368.15|18368.15|18366.54|18366.54|0
1621524470000|2021-05-20 15:27:50|18367.02|18367.02|18367.02|18367.02|18367.02|18367.02|18367.02|18367.02|0
1621524480000|2021-05-20 15:28:00|18368.44|18368.44|18370.6|18370.6|18372.88|18372.88|18368.44|18368.44|0
1621524490000|2021-05-20 15:28:10|18368.18|18368.18|18368.18|18368.18|18368.18|18368.18|18368.18|18368.18|0
1621524500000|2021-05-20 15:28:20|18367.74|18367.74|18367.19|18367.19|18367.74|18367.74|18367.19|18367.19|0
1621524510000|2021-05-20 15:28:30|18367.7|18367.7|18367.7|18367.7|18367.7|18367.7|18367.7|18367.7|0
1621524520000|2021-05-20 15:28:40|18368.22|18368.22|18368.92|18368.92|18368.92|18368.92|18368.01|18368.01|0
1621524530000|2021-05-20 15:28:50|18369.32|18369.32|18369.63|18369.63|18369.63|18369.63|18369.12|18369.12|0
1621524540000|2021-05-20 15:29:00|18371.43|18371.43|18378.2|18378.2|18378.2|18378.2|18371.43|18371.43|0
1621524550000|2021-05-20 15:29:10|18379.01|18379.01|18380.42|18380.42|18380.42|18380.42|18379.01|18379.01|0
1621524560000|2021-05-20 15:29:20|18379.62|18379.62|18379.62|18379.62|18379.62|18379.62|18378.81|18378.81|0
1621524570000|2021-05-20 15:29:30|18382.33|18382.33|18384.6|18384.6|18385.06|18385.06|18382.33|18382.33|0
1621524580000|2021-05-20 15:29:40|18385.15|18385.15|18393.06|18393.06|18393.6|18393.6|18385.15|18385.15|0
1621524590000|2021-05-20 15:29:50|18389.84|18389.84|18392.23|18392.23|18392.47|18392.47|18389.84|18389.84|0
1621581300000|2021-05-21 07:15:00|18360.63|18360.63|18363.15|18363.15|18363.47|18363.47|18359.02|18359.02|0
1621581310000|2021-05-21 07:15:10|18362.75|18362.75|18363.56|18363.56|18363.56|18363.56|18362.75|18362.75|0
1621581320000|2021-05-21 07:15:20|18365.98|18365.98|18365.98|18365.98|18365.98|18365.98|18365.98|18365.98|0
1621581330000|2021-05-21 07:15:30|18367.45|18367.45|18367.45|18367.45|18367.45|18367.45|18367.45|18367.45|0
1621581340000|2021-05-21 07:15:40|18369.5|18369.5|18373.76|18373.76|18373.76|18373.76|18369.5|18369.5|0
1621581370000|2021-05-21 07:16:10|18373.36|18373.36|18365.31|18365.31|18373.36|18373.36|18365.31|18365.31|0
1621581390000|2021-05-21 07:16:30|18364.9|18364.9|18371.22|18371.22|18371.22|18371.22|18364.9|18364.9|0
1621581400000|2021-05-21 07:16:40|18370.82|18370.82|18363.74|18363.74|18370.82|18370.82|18363.74|18363.74|0
1621581420000|2021-05-21 07:17:00|18361.04|18361.04|18356.53|18356.53|18361.04|18361.04|18356.53|18356.53|0
1621581430000|2021-05-21 07:17:10|18358.33|18358.33|18359.23|18359.23|18359.23|18359.23|18358.33|18358.33|0
1621581450000|2021-05-21 07:17:30|18358.72|18358.72|18359.32|18359.32|18362.02|18362.02|18358.72|18358.72|0
1621581460000|2021-05-21 07:17:40|18357.9|18357.9|18357.9|18357.9|18357.9|18357.9|18357.9|18357.9|0
1621581480000|2021-05-21 07:18:00|18356.49|18356.49|18359.55|18359.55|18359.55|18359.55|18356.49|18356.49|0
1621581490000|2021-05-21 07:18:10|18360.57|18360.57|18358.52|18358.52|18360.57|18360.57|18358.52|18358.52|0
1621581500000|2021-05-21 07:18:20|18357.3|18357.3|18354.79|18354.79|18357.3|18357.3|18353.68|18353.68|0
1621581520000|2021-05-21 07:18:40|18354.27|18354.27|18353.76|18353.76|18354.27|18354.27|18353.76|18353.76|0
1621581530000|2021-05-21 07:18:50|18352.35|18352.35|18350.93|18350.93|18352.35|18352.35|18350.93|18350.93|0
1621581550000|2021-05-21 07:19:10|18350.03|18350.03|18350.03|18350.03|18350.03|18350.03|18350.03|18350.03|0
1621581560000|2021-05-21 07:19:20|18350.93|18350.93|18353.76|18353.76|18353.76|18353.76|18350.93|18350.93|0
1621581580000|2021-05-21 07:19:40|18357.37|18357.37|18357.37|18357.37|18357.37|18357.37|18357.37|18357.37|0
1621581590000|2021-05-21 07:19:50|18360.2|18360.2|18360.2|18360.2|18360.2|18360.2|18360.2|18360.2|0
1621581600000|2021-05-21 07:20:00|18358.78|18358.78|18356.98|18356.98|18358.78|18358.78|18356.98|18356.98|0
1621581610000|2021-05-21 07:20:10|18349.91|18349.91|18349.91|18349.91|18349.91|18349.91|18349.91|18349.91|0
1621581630000|2021-05-21 07:20:30|18346.23|18346.23|18346.23|18346.23|18346.23|18346.23|18346.23|18346.23|0
1621581650000|2021-05-21 07:20:50|18342.39|18342.39|18338.62|18338.62|18342.39|18342.39|18338.62|18338.62|0
1621581660000|2021-05-21 07:21:00|18334.11|18334.11|18334.11|18334.11|18335.92|18335.92|18334.11|18334.11|0
1621581670000|2021-05-21 07:21:10|18335.09|18335.09|18337.85|18337.85|18338.31|18338.31|18335.09|18335.09|0
1621581700000|2021-05-21 07:21:40|18336.43|18336.43|18336.43|18336.43|18336.43|18336.43|18336.43|18336.43|0
1621581720000|2021-05-21 07:22:00|18339.12|18339.12|18339.12|18339.12|18339.12|18339.12|18339.12|18339.12|0
1621581740000|2021-05-21 07:22:20|18337.35|18337.35|18337.35|18337.35|18337.35|18337.35|18337.35|18337.35|0
1621581750000|2021-05-21 07:22:30|18336.95|18336.95|18335.68|18335.68|18336.95|18336.95|18335.68|18335.68|0
1621581760000|2021-05-21 07:22:40|18332.07|18332.07|18332.07|18332.07|18332.07|18332.07|18332.07|18332.07|0
1621581810000|2021-05-21 07:23:30|18330.6|18330.6|18325.47|18325.47|18330.6|18330.6|18325.47|18325.47|0
1621581860000|2021-05-21 07:24:20|18326.94|18326.94|18325.53|18325.53|18326.94|18326.94|18325.53|18325.53|0
1621581890000|2021-05-21 07:24:50|18321.5|18321.5|18321.5|18321.5|18321.5|18321.5|18321.5|18321.5|0
1621581930000|2021-05-21 07:25:30|18319.69|18319.69|18318.65|18318.65|18319.69|18319.69|18318.65|18318.65|0
1621581950000|2021-05-21 07:25:50|18317.23|18317.23|18317.23|18317.23|18317.23|18317.23|18317.23|18317.23|0
1621581960000|2021-05-21 07:26:00|18315.43|18315.43|18315.43|18315.43|18315.43|18315.43|18315.43|18315.43|0
1621581970000|2021-05-21 07:26:10|18315.22|18315.22|18315.22|18315.22|18315.22|18315.22|18315.22|18315.22|0
1621581990000|2021-05-21 07:26:30|18314.32|18314.32|18313.34|18313.34|18314.32|18314.32|18313.34|18313.34|0
1621582000000|2021-05-21 07:26:40|18312.44|18312.44|18312.44|18312.44|18312.44|18312.44|18312.44|18312.44|0
1621582030000|2021-05-21 07:27:10|18311.43|18311.43|18311.43|18311.43|18311.43|18311.43|18311.43|18311.43|0
1621582050000|2021-05-21 07:27:30|18308.2|18308.2|18308.2|18308.2|18308.2|18308.2|18308.2|18308.2|0
1621582080000|2021-05-21 07:28:00|18309.01|18309.01|18309.01|18309.01|18309.01|18309.01|18309.01|18309.01|0
1621582090000|2021-05-21 07:28:10|18309.62|18309.62|18308.6|18308.6|18309.62|18309.62|18308.6|18308.6|0
1621582110000|2021-05-21 07:28:30|18307.7|18307.7|18307.7|18307.7|18307.7|18307.7|18307.7|18307.7|0
1621582120000|2021-05-21 07:28:40|18307.5|18307.5|18307.5|18307.5|18307.9|18307.9|18307.09|18307.09|0
1621582130000|2021-05-21 07:28:50|18306.47|18306.47|18306.47|18306.47|18306.47|18306.47|18306.47|18306.47|0
1621582140000|2021-05-21 07:29:00|18305.06|18305.06|18303.25|18303.25|18305.06|18305.06|18303.25|18303.25|0
1621582190000|2021-05-21 07:29:50|18301.84|18301.84|18300.82|18300.82|18301.84|18301.84|18300.82|18300.82|0
1621582200000|2021-05-21 07:30:00|18297.68|18297.68|18291.13|18291.13|18297.68|18297.68|18291.13|18291.13|0
1621582210000|2021-05-21 07:30:10|18292.04|18292.04|18292.23|18292.23|18293.84|18293.84|18291.42|18291.42|0
1621582220000|2021-05-21 07:30:20|18293.65|18293.65|18293.65|18293.65|18293.65|18293.65|18293.65|18293.65|0
1621582250000|2021-05-21 07:30:50|18293.61|18293.61|18293.61|18293.61|18293.61|18293.61|18293.61|18293.61|0
1621582260000|2021-05-21 07:31:00|18294.51|18294.51|18297.13|18297.13|18297.13|18297.13|18294.29|18294.29|0
1621582270000|2021-05-21 07:31:10|18298.54|18298.54|18299.96|18299.96|18299.96|18299.96|18298.54|18298.54|0
1621582280000|2021-05-21 07:31:20|18299.75|18299.75|18302.46|18302.46|18302.46|18302.46|18299.75|18299.75|0
1621582290000|2021-05-21 07:31:30|18301.55|18301.55|18301.55|18301.55|18301.55|18301.55|18301.55|18301.55|0
1621582320000|2021-05-21 07:32:00|18297.31|18297.31|18297.31|18297.31|18297.31|18297.31|18297.31|18297.31|0
1621582340000|2021-05-21 07:32:20|18296.9|18296.9|18287.52|18287.52|18296.9|18296.9|18287.52|18287.52|0
1621582350000|2021-05-21 07:32:30|18285.86|18285.86|18285.86|18285.86|18285.86|18285.86|18285.86|18285.86|0
1621582360000|2021-05-21 07:32:40|18286.77|18286.77|18286.77|18286.77|18286.77|18286.77|18286.77|18286.77|0
1621582370000|2021-05-21 07:32:50|18287.67|18287.67|18287.67|18287.67|18287.67|18287.67|18287.67|18287.67|0
1621582400000|2021-05-21 07:33:20|18291.91|18291.91|18291.91|18291.91|18291.91|18291.91|18291.91|18291.91|0
1621582440000|2021-05-21 07:34:00|18290.38|18290.38|18290.38|18290.38|18290.38|18290.38|18290.38|18290.38|0
1621582480000|2021-05-21 07:34:40|18288.57|18288.57|18288.57|18288.57|18288.57|18288.57|18288.57|18288.57|0
1621582530000|2021-05-21 07:35:30|18291.28|18291.28|18291.28|18291.28|18291.28|18291.28|18291.28|18291.28|0
1621582540000|2021-05-21 07:35:40|18294.79|18294.79|18296.21|18296.21|18296.21|18296.21|18294.79|18294.79|0
1621582550000|2021-05-21 07:35:50|18297.01|18297.01|18297.82|18297.82|18297.82|18297.82|18297.01|18297.01|0
1621582560000|2021-05-21 07:36:00|18298.62|18298.62|18298.11|18298.11|18298.62|18298.62|18298.11|18298.11|0
1621582570000|2021-05-21 07:36:10|18299.72|18299.72|18299.72|18299.72|18299.72|18299.72|18299.72|18299.72|0
1621582580000|2021-05-21 07:36:20|18300.83|18300.83|18300.01|18300.01|18300.83|18300.83|18300.01|18300.01|0
1621582590000|2021-05-21 07:36:30|18299.21|18299.21|18299.21|18299.21|18299.21|18299.21|18299.21|18299.21|0
1621582610000|2021-05-21 07:36:50|18298.66|18298.66|18294.98|18294.98|18298.66|18298.66|18294.98|18294.98|0
1621582620000|2021-05-21 07:37:00|18294.07|18294.07|18294.07|18294.07|18294.07|18294.07|18294.07|18294.07|0
1621582630000|2021-05-21 07:37:10|18296.27|18296.27|18296.27|18296.27|18296.27|18296.27|18296.27|18296.27|0
1621582640000|2021-05-21 07:37:20|18297.89|18297.89|18293.86|18293.86|18297.89|18297.89|18293.86|18293.86|0
1621582680000|2021-05-21 07:38:00|18292.43|18292.43|18294.08|18294.08|18294.08|18294.08|18292.43|18292.43|0
1621582690000|2021-05-21 07:38:10|18293.62|18293.62|18293.62|18293.62|18293.62|18293.62|18293.62|18293.62|0
1621582700000|2021-05-21 07:38:20|18296.32|18296.32|18296.32|18296.32|18296.32|18296.32|18296.32|18296.32|0
1621582720000|2021-05-21 07:38:40|18297.3|18297.3|18295.89|18295.89|18297.3|18297.3|18295.89|18295.89|0
1621582730000|2021-05-21 07:38:50|18295.4|18295.4|18294.74|18294.74|18295.4|18295.4|18294.74|18294.74|0
1621582740000|2021-05-21 07:39:00|18296.54|18296.54|18299.1|18299.1|18299.1|18299.1|18296.54|18296.54|0
1621582750000|2021-05-21 07:39:10|18301.93|18301.93|18301.49|18301.49|18301.93|18301.93|18301.49|18301.49|0
1621582770000|2021-05-21 07:39:30|18301.69|18301.69|18301.49|18301.49|18301.69|18301.69|18301.49|18301.49|0
1621582780000|2021-05-21 07:39:40|18301.09|18301.09|18301.29|18301.29|18301.29|18301.29|18301.09|18301.09|0
1621582810000|2021-05-21 07:40:10|18301.84|18301.84|18301.84|18301.84|18301.84|18301.84|18301.84|18301.84|0
1621582830000|2021-05-21 07:40:30|18303.64|18303.64|18305.29|18305.29|18305.29|18305.29|18303.64|18303.64|0
1621582840000|2021-05-21 07:40:40|18306.71|18306.71|18309.15|18309.15|18310.25|18310.25|18306.71|18306.71|0
1621582870000|2021-05-21 07:41:10|18310.95|18310.95|18310.95|18310.95|18310.95|18310.95|18310.95|18310.95|0
1621582880000|2021-05-21 07:41:20|18307.35|18307.35|18307.35|18307.35|18307.35|18307.35|18307.35|18307.35|0
1621582920000|2021-05-21 07:42:00|18306.32|18306.32|18308.01|18308.01|18308.01|18308.01|18306.32|18306.32|0
1621582940000|2021-05-21 07:42:20|18306.36|18306.36|18305.38|18305.38|18306.36|18306.36|18305.38|18305.38|0
1621582950000|2021-05-21 07:42:30|18308.45|18308.45|18309.53|18309.53|18310.55|18310.55|18308.45|18308.45|0
1621582970000|2021-05-21 07:42:50|18307.11|18307.11|18304.79|18304.79|18307.11|18307.11|18304.79|18304.79|0
1621582980000|2021-05-21 07:43:00|18303.38|18303.38|18304.92|18304.92|18304.92|18304.92|18303.38|18303.38|0
1621582990000|2021-05-21 07:43:10|18305.33|18305.33|18302.91|18302.91|18305.33|18305.33|18302.91|18302.91|0
1621583000000|2021-05-21 07:43:20|18302.01|18302.01|18303.6|18303.6|18303.6|18303.6|18301.4|18301.4|0
1621583010000|2021-05-21 07:43:30|18302.27|18302.27|18302.44|18302.44|18303.32|18303.32|18301.85|18301.85|0
1621583020000|2021-05-21 07:43:40|18303.76|18303.76|18303.98|18303.98|18303.98|18303.98|18303.76|18303.76|0
1621583030000|2021-05-21 07:43:50|18304.88|18304.88|18305.25|18305.25|18305.25|18305.25|18304.44|18304.44|0
1621583040000|2021-05-21 07:44:00|18305.91|18305.91|18305.91|18305.91|18306.71|18306.71|18305.91|18305.91|0
1621583050000|2021-05-21 07:44:10|18305.36|18305.36|18305.36|18305.36|18305.36|18305.36|18305.36|18305.36|0
1621583060000|2021-05-21 07:44:20|18306.26|18306.26|18307.87|18307.87|18307.87|18307.87|18306.26|18306.26|0
1621583070000|2021-05-21 07:44:30|18307.43|18307.43|18307.87|18307.87|18307.87|18307.87|18307.43|18307.43|0
1621583100000|2021-05-21 07:45:00|18306.95|18306.95|18306.95|18306.95|18306.95|18306.95|18306.95|18306.95|0
1621583110000|2021-05-21 07:45:10|18306.34|18306.34|18305.74|18305.74|18306.34|18306.34|18305.54|18305.54|0
1621583120000|2021-05-21 07:45:20|18304.93|18304.93|18298.86|18298.86|18305.14|18305.14|18298.86|18298.86|0
1621583130000|2021-05-21 07:45:30|18297.84|18297.84|18292.64|18292.64|18297.84|18297.84|18292.64|18292.64|0
1621583140000|2021-05-21 07:45:40|18292.86|18292.86|18292.2|18292.2|18292.86|18292.86|18292.2|18292.2|0
1621583160000|2021-05-21 07:46:00|18291.98|18291.98|18291.98|18291.98|18291.98|18291.98|18291.98|18291.98|0
1621583170000|2021-05-21 07:46:10|18292.2|18292.2|18292.42|18292.42|18292.42|18292.42|18291.98|18291.98|0
1621583200000|2021-05-21 07:46:40|18291.93|18291.93|18288.17|18288.17|18291.93|18291.93|18288.17|18288.17|0
1621583210000|2021-05-21 07:46:50|18287.66|18287.66|18289.28|18289.28|18289.28|18289.28|18287.2|18287.2|0
1621583220000|2021-05-21 07:47:00|18288.62|18288.62|18289.96|18289.96|18289.96|18289.96|18287.49|18287.49|0
1621583230000|2021-05-21 07:47:10|18289.52|18289.52|18288.05|18288.05|18289.52|18289.52|18288.05|18288.05|0
1621583250000|2021-05-21 07:47:30|18288.71|18288.71|18288.27|18288.27|18288.71|18288.71|18288.27|18288.27|0
1621583260000|2021-05-21 07:47:40|18290.47|18290.47|18289.77|18289.77|18291.57|18291.57|18289.77|18289.77|0
1621583280000|2021-05-21 07:48:00|18289.55|18289.55|18289.55|18289.55|18289.55|18289.55|18289.55|18289.55|0
1621583300000|2021-05-21 07:48:20|18289.06|18289.06|18289.06|18289.06|18289.06|18289.06|18289.06|18289.06|0
1621583320000|2021-05-21 07:48:40|18289.28|18289.28|18290.18|18290.18|18290.18|18290.18|18289.28|18289.28|0
1621583330000|2021-05-21 07:48:50|18290.4|18290.4|18289.96|18289.96|18290.4|18290.4|18289.96|18289.96|0
1621583340000|2021-05-21 07:49:00|18290.62|18290.62|18292.23|18292.23|18292.43|18292.43|18290.62|18290.62|0
1621583350000|2021-05-21 07:49:10|18293.13|18293.13|18291.81|18291.81|18293.35|18293.35|18291.81|18291.81|0
1621583360000|2021-05-21 07:49:20|18290.4|18290.4|18282.92|18282.92|18290.4|18290.4|18282.92|18282.92|0
1621581300000|2021-05-21 07:15:00|18360.63|18360.63|18363.15|18363.15|18363.47|18363.47|18359.02|18359.02|0
1621583370000|2021-05-21 07:49:30|18282.11|18282.11|18282.11|18282.11|18282.11|18282.11|18282.11|18282.11|0
1621581310000|2021-05-21 07:15:10|18362.75|18362.75|18363.56|18363.56|18363.56|18363.56|18362.75|18362.75|0
1621583390000|2021-05-21 07:49:50|18280.31|18280.31|18279.63|18279.63|18280.31|18280.31|18279.63|18279.63|0
1621581320000|2021-05-21 07:15:20|18365.98|18365.98|18365.98|18365.98|18365.98|18365.98|18365.98|18365.98|0
1621583400000|2021-05-21 07:50:00|18280.55|18280.55|18280.55|18280.55|18280.55|18280.55|18280.55|18280.55|0
1621581330000|2021-05-21 07:15:30|18367.45|18367.45|18367.45|18367.45|18367.45|18367.45|18367.45|18367.45|0
1621583410000|2021-05-21 07:50:10|18280.77|18280.77|18280.55|18280.55|18280.77|18280.77|18280.55|18280.55|0
1621581340000|2021-05-21 07:15:40|18369.5|18369.5|18373.76|18373.76|18373.76|18373.76|18369.5|18369.5|0
1621583440000|2021-05-21 07:50:40|18279.74|18279.74|18280.06|18280.06|18280.06|18280.06|18279.25|18279.25|0
1621581370000|2021-05-21 07:16:10|18373.36|18373.36|18365.31|18365.31|18373.36|18373.36|18365.31|18365.31|0
1621583480000|2021-05-21 07:51:20|18279.25|18279.25|18278.15|18278.15|18279.25|18279.25|18278.15|18278.15|0
1621581390000|2021-05-21 07:16:30|18364.9|18364.9|18371.22|18371.22|18371.22|18371.22|18364.9|18364.9|0
1621583490000|2021-05-21 07:51:30|18277.25|18277.25|18279.25|18279.25|18279.25|18279.25|18277.25|18277.25|0
1621581400000|2021-05-21 07:16:40|18370.82|18370.82|18363.74|18363.74|18370.82|18370.82|18363.74|18363.74|0
1621583500000|2021-05-21 07:51:40|18279.8|18279.8|18279.14|18279.14|18279.8|18279.8|18278.7|18278.7|0
1621581420000|2021-05-21 07:17:00|18361.04|18361.04|18356.53|18356.53|18361.04|18361.04|18356.53|18356.53|0
1621583520000|2021-05-21 07:52:00|18275.56|18275.56|18271.62|18271.62|18275.56|18275.56|18271.62|18271.62|0
1621581430000|2021-05-21 07:17:10|18358.33|18358.33|18359.23|18359.23|18359.23|18359.23|18358.33|18358.33|0
1621583530000|2021-05-21 07:52:10|18272.52|18272.52|18271.6|18271.6|18272.52|18272.52|18271.6|18271.6|0
1621581450000|2021-05-21 07:17:30|18358.72|18358.72|18359.32|18359.32|18362.02|18362.02|18358.72|18358.72|0
1621583560000|2021-05-21 07:52:40|18269.99|18269.99|18268.57|18268.57|18269.99|18269.99|18268.57|18268.57|0
1621581460000|2021-05-21 07:17:40|18357.9|18357.9|18357.9|18357.9|18357.9|18357.9|18357.9|18357.9|0
1621583570000|2021-05-21 07:52:50|18266.92|18266.92|18266.92|18266.92|18266.92|18266.92|18266.92|18266.92|0
1621581480000|2021-05-21 07:18:00|18356.49|18356.49|18359.55|18359.55|18359.55|18359.55|18356.49|18356.49|0
1621583590000|2021-05-21 07:53:10|18266.02|18266.02|18266.02|18266.02|18266.02|18266.02|18266.02|18266.02|0
1621581490000|2021-05-21 07:18:10|18360.57|18360.57|18358.52|18358.52|18360.57|18360.57|18358.52|18358.52|0
1621583610000|2021-05-21 07:53:30|18266.24|18266.24|18264.92|18264.92|18266.24|18266.24|18264.92|18264.92|0
1621581500000|2021-05-21 07:18:20|18357.3|18357.3|18354.79|18354.79|18357.3|18357.3|18353.68|18353.68|0
1621583640000|2021-05-21 07:54:00|18266.33|18266.33|18266.33|18266.33|18266.33|18266.33|18266.33|18266.33|0
1621581520000|2021-05-21 07:18:40|18354.27|18354.27|18353.76|18353.76|18354.27|18354.27|18353.76|18353.76|0
1621583660000|2021-05-21 07:54:20|18267.14|18267.14|18267.14|18267.14|18267.14|18267.14|18267.14|18267.14|0
1621581530000|2021-05-21 07:18:50|18352.35|18352.35|18350.93|18350.93|18352.35|18352.35|18350.93|18350.93|0
1621583670000|2021-05-21 07:54:30|18266.73|18266.73|18266.33|18266.33|18266.73|18266.73|18266.33|18266.33|0
1621581550000|2021-05-21 07:19:10|18350.03|18350.03|18350.03|18350.03|18350.03|18350.03|18350.03|18350.03|0
1621583700000|2021-05-21 07:55:00|18267.94|18267.94|18267.94|18267.94|18267.94|18267.94|18267.94|18267.94|0
1621581560000|2021-05-21 07:19:20|18350.93|18350.93|18353.76|18353.76|18353.76|18353.76|18350.93|18350.93|0
1621583720000|2021-05-21 07:55:20|18267.5|18267.5|18267.5|18267.5|18267.5|18267.5|18267.5|18267.5|0
1621581580000|2021-05-21 07:19:40|18357.37|18357.37|18357.37|18357.37|18357.37|18357.37|18357.37|18357.37|0
1621583800000|2021-05-21 07:56:40|18268.52|18268.52|18268.52|18268.52|18268.52|18268.52|18268.52|18268.52|0
1621581590000|2021-05-21 07:19:50|18360.2|18360.2|18360.2|18360.2|18360.2|18360.2|18360.2|18360.2|0
1621583830000|2021-05-21 07:57:10|18269.94|18269.94|18270.74|18270.74|18270.74|18270.74|18269.94|18269.94|0
1621583850000|2021-05-21 07:57:30|18273.57|18273.57|18278.51|18278.51|18278.51|18278.51|18273.57|18273.57|0
1621581600000|2021-05-21 07:20:00|18358.78|18358.78|18356.98|18356.98|18358.78|18358.78|18356.98|18356.98|0
1621581610000|2021-05-21 07:20:10|18349.91|18349.91|18349.91|18349.91|18349.91|18349.91|18349.91|18349.91|0
1621583860000|2021-05-21 07:57:40|18278.02|18278.02|18278.51|18278.51|18278.51|18278.51|18278.02|18278.02|0
1621581630000|2021-05-21 07:20:30|18346.23|18346.23|18346.23|18346.23|18346.23|18346.23|18346.23|18346.23|0
1621583880000|2021-05-21 07:58:00|18280.12|18280.12|18280.12|18280.12|18280.12|18280.12|18280.12|18280.12|0
1621581650000|2021-05-21 07:20:50|18342.39|18342.39|18338.62|18338.62|18342.39|18342.39|18338.62|18338.62|0
1621583910000|2021-05-21 07:58:30|18280.93|18280.93|18280.93|18280.93|18280.93|18280.93|18280.93|18280.93|0
1621581660000|2021-05-21 07:21:00|18334.11|18334.11|18334.11|18334.11|18335.92|18335.92|18334.11|18334.11|0
1621583920000|2021-05-21 07:58:40|18280.52|18280.52|18279.62|18279.62|18280.52|18280.52|18279.62|18279.62|0
1621581670000|2021-05-21 07:21:10|18335.09|18335.09|18337.85|18337.85|18338.31|18338.31|18335.09|18335.09|0
1621583930000|2021-05-21 07:58:50|18277.2|18277.2|18277.2|18277.2|18277.2|18277.2|18277.2|18277.2|0
1621583940000|2021-05-21 07:59:00|18276.3|18276.3|18271.44|18271.44|18277.71|18277.71|18271.44|18271.44|0
1621583950000|2021-05-21 07:59:10|18270.64|18270.64|18270.64|18270.64|18270.64|18270.64|18270.64|18270.64|0
1621581700000|2021-05-21 07:21:40|18336.43|18336.43|18336.43|18336.43|18336.43|18336.43|18336.43|18336.43|0
1621583960000|2021-05-21 07:59:20|18269.22|18269.22|18269.22|18269.22|18269.22|18269.22|18269.22|18269.22|0
1621583980000|2021-05-21 07:59:40|18270.14|18270.14|18270.14|18270.14|18270.14|18270.14|18270.14|18270.14|0
1621583990000|2021-05-21 07:59:50|18270.36|18270.36|18269.9|18269.9|18270.36|18270.36|18269.9|18269.9|0
1621581720000|2021-05-21 07:22:00|18339.12|18339.12|18339.12|18339.12|18339.12|18339.12|18339.12|18339.12|0
1621584010000|2021-05-21 08:00:10|18270.81|18270.81|18269|18269|18270.81|18270.81|18269|18269|0
1621581740000|2021-05-21 07:22:20|18337.35|18337.35|18337.35|18337.35|18337.35|18337.35|18337.35|18337.35|0
1621584050000|2021-05-21 08:00:50|18269.61|18269.61|18269.61|18269.61|18269.61|18269.61|18269.61|18269.61|0
1621581750000|2021-05-21 07:22:30|18336.95|18336.95|18335.68|18335.68|18336.95|18336.95|18335.68|18335.68|0
1621584080000|2021-05-21 08:01:20|18270.05|18270.05|18270.27|18270.27|18270.27|18270.27|18270.05|18270.05|0
1621584120000|2021-05-21 08:02:00|18271.37|18271.37|18271.37|18271.37|18271.37|18271.37|18271.37|18271.37|0
1621581760000|2021-05-21 07:22:40|18332.07|18332.07|18332.07|18332.07|18332.07|18332.07|18332.07|18332.07|0
1621584130000|2021-05-21 08:02:10|18270.56|18270.56|18270.95|18270.95|18270.95|18270.95|18270.05|18270.05|0
1621581810000|2021-05-21 07:23:30|18330.6|18330.6|18325.47|18325.47|18330.6|18330.6|18325.47|18325.47|0
1621584150000|2021-05-21 08:02:30|18269.15|18269.15|18268.24|18268.24|18269.15|18269.15|18268.24|18268.24|0
1621584160000|2021-05-21 08:02:40|18265.54|18265.54|18261.16|18261.16|18265.54|18265.54|18261.16|18261.16|0
1621581860000|2021-05-21 07:24:20|18326.94|18326.94|18325.53|18325.53|18326.94|18326.94|18325.53|18325.53|0
1621584170000|2021-05-21 08:02:50|18259.2|18259.2|18260.32|18260.32|18260.32|18260.32|18257.9|18257.9|0
1621584200000|2021-05-21 08:03:20|18258.71|18258.71|18256.29|18256.29|18258.71|18258.71|18256.29|18256.29|0
1621581890000|2021-05-21 07:24:50|18321.5|18321.5|18321.5|18321.5|18321.5|18321.5|18321.5|18321.5|0
1621584210000|2021-05-21 08:03:30|18252.68|18252.68|18252.68|18252.68|18252.68|18252.68|18252.68|18252.68|0
1621584230000|2021-05-21 08:03:50|18254.29|18254.29|18254.29|18254.29|18254.29|18254.29|18251.87|18251.87|0
1621584240000|2021-05-21 08:04:00|18255.1|18255.1|18255.9|18255.9|18255.9|18255.9|18255.1|18255.1|0
1621581930000|2021-05-21 07:25:30|18319.69|18319.69|18318.65|18318.65|18319.69|18319.69|18318.65|18318.65|0
1621584250000|2021-05-21 08:04:10|18256.81|18256.81|18255|18255|18256.81|18256.81|18255|18255|0
1621581950000|2021-05-21 07:25:50|18317.23|18317.23|18317.23|18317.23|18317.23|18317.23|18317.23|18317.23|0
1621584300000|2021-05-21 08:05:00|18254.2|18254.2|18245.44|18245.44|18254.2|18254.2|18245.44|18245.44|0
1621584320000|2021-05-21 08:05:20|18244.93|18244.93|18243.51|18243.51|18244.93|18244.93|18243.51|18243.51|0
1621581960000|2021-05-21 07:26:00|18315.43|18315.43|18315.43|18315.43|18315.43|18315.43|18315.43|18315.43|0
1621584360000|2021-05-21 08:06:00|18242.41|18242.41|18243.32|18243.32|18243.32|18243.32|18242.41|18242.41|0
1621584370000|2021-05-21 08:06:10|18242.41|18242.41|18242.79|18242.79|18243.33|18243.33|18242.33|18242.33|0
1621581970000|2021-05-21 07:26:10|18315.22|18315.22|18315.22|18315.22|18315.22|18315.22|18315.22|18315.22|0
1621584390000|2021-05-21 08:06:30|18241.99|18241.99|18241.99|18241.99|18241.99|18241.99|18241.99|18241.99|0
1621584410000|2021-05-21 08:06:50|18240.57|18240.57|18240.57|18240.57|18240.57|18240.57|18240.57|18240.57|0
1621581990000|2021-05-21 07:26:30|18314.32|18314.32|18313.34|18313.34|18314.32|18314.32|18313.34|18313.34|0
1621584420000|2021-05-21 08:07:00|18242.18|18242.18|18242.18|18242.18|18242.18|18242.18|18242.18|18242.18|0
1621584440000|2021-05-21 08:07:20|18242.64|18242.64|18242.64|18242.64|18242.64|18242.64|18242.64|18242.64|0
1621582000000|2021-05-21 07:26:40|18312.44|18312.44|18312.44|18312.44|18312.44|18312.44|18312.44|18312.44|0
1621584460000|2021-05-21 08:07:40|18243.43|18243.43|18246.25|18246.25|18246.25|18246.25|18243.43|18243.43|0
1621584470000|2021-05-21 08:07:50|18244.83|18244.83|18241.32|18241.32|18245.64|18245.64|18241.32|18241.32|0
1621582030000|2021-05-21 07:27:10|18311.43|18311.43|18311.43|18311.43|18311.43|18311.43|18311.43|18311.43|0
1621584480000|2021-05-21 08:08:00|18240.51|18240.51|18238.2|18238.2|18240.51|18240.51|18237.29|18237.29|0
1621584520000|2021-05-21 08:08:40|18238.69|18238.69|18239.79|18239.79|18239.79|18239.79|18238.69|18238.69|0
1621582050000|2021-05-21 07:27:30|18308.2|18308.2|18308.2|18308.2|18308.2|18308.2|18308.2|18308.2|0
1621584530000|2021-05-21 08:08:50|18239.24|18239.24|18239.24|18239.24|18239.24|18239.24|18239.24|18239.24|0
1621584550000|2021-05-21 08:09:10|18238.69|18238.69|18237.27|18237.27|18238.69|18238.69|18237.27|18237.27|0
1621582080000|2021-05-21 07:28:00|18309.01|18309.01|18309.01|18309.01|18309.01|18309.01|18309.01|18309.01|0
1621584610000|2021-05-21 08:10:10|18236.25|18236.25|18236.25|18236.25|18236.25|18236.25|18236.25|18236.25|0
1621582090000|2021-05-21 07:28:10|18309.62|18309.62|18308.6|18308.6|18309.62|18309.62|18308.6|18308.6|0
1621584660000|2021-05-21 08:11:00|18234.83|18234.83|18229.18|18229.18|18234.83|18234.83|18228.69|18228.69|0
1621584670000|2021-05-21 08:11:10|18228.72|18228.72|18229.53|18229.53|18229.53|18229.53|18228.72|18228.72|0
1621582110000|2021-05-21 07:28:30|18307.7|18307.7|18307.7|18307.7|18307.7|18307.7|18307.7|18307.7|0
1621584690000|2021-05-21 08:11:30|18230.94|18230.94|18230.94|18230.94|18230.94|18230.94|18230.94|18230.94|0
1621584700000|2021-05-21 08:11:40|18230.72|18230.72|18231.16|18231.16|18231.16|18231.16|18230.72|18230.72|0
1621582120000|2021-05-21 07:28:40|18307.5|18307.5|18307.5|18307.5|18307.9|18307.9|18307.09|18307.09|0
1621584710000|2021-05-21 08:11:50|18229.75|18229.75|18229.75|18229.75|18229.75|18229.75|18229.75|18229.75|0
1621582130000|2021-05-21 07:28:50|18306.47|18306.47|18306.47|18306.47|18306.47|18306.47|18306.47|18306.47|0
1621584740000|2021-05-21 08:12:20|18228.33|18228.33|18228.33|18228.33|18228.33|18228.33|18228.33|18228.33|0
1621584750000|2021-05-21 08:12:30|18227.53|18227.53|18225.72|18225.72|18227.53|18227.53|18225.72|18225.72|0
1621582140000|2021-05-21 07:29:00|18305.06|18305.06|18303.25|18303.25|18305.06|18305.06|18303.25|18303.25|0
1621584780000|2021-05-21 08:13:00|18226.63|18226.63|18226.63|18226.63|18226.63|18226.63|18226.63|18226.63|0
1621584810000|2021-05-21 08:13:30|18227.53|18227.53|18227.53|18227.53|18227.53|18227.53|18227.53|18227.53|0
1621582190000|2021-05-21 07:29:50|18301.84|18301.84|18300.82|18300.82|18301.84|18301.84|18300.82|18300.82|0
1621584820000|2021-05-21 08:13:40|18228.94|18228.94|18228.94|18228.94|18228.94|18228.94|18228.94|18228.94|0
1621584840000|2021-05-21 08:14:00|18227.53|18227.53|18225.12|18225.12|18227.53|18227.53|18222.6|18222.6|0
1621582200000|2021-05-21 07:30:00|18297.68|18297.68|18291.13|18291.13|18297.68|18297.68|18291.13|18291.13|0
1621584850000|2021-05-21 08:14:10|18223.58|18223.58|18223.58|18223.58|18223.58|18223.58|18223.58|18223.58|0
1621584880000|2021-05-21 08:14:40|18222.77|18222.77|18222.77|18222.77|18222.77|18222.77|18222.77|18222.77|0
1621582210000|2021-05-21 07:30:10|18292.04|18292.04|18292.23|18292.23|18293.84|18293.84|18291.42|18291.42|0
1621584900000|2021-05-21 08:15:00|18222.26|18222.26|18221.82|18221.82|18222.26|18222.26|18221.82|18221.82|0
1621584910000|2021-05-21 08:15:10|18221.62|18221.62|18221.62|18221.62|18221.62|18221.62|18221.62|18221.62|0
1621582220000|2021-05-21 07:30:20|18293.65|18293.65|18293.65|18293.65|18293.65|18293.65|18293.65|18293.65|0
1621582250000|2021-05-21 07:30:50|18293.61|18293.61|18293.61|18293.61|18293.61|18293.61|18293.61|18293.61|0
1621582260000|2021-05-21 07:31:00|18294.51|18294.51|18297.13|18297.13|18297.13|18297.13|18294.29|18294.29|0
1621582270000|2021-05-21 07:31:10|18298.54|18298.54|18299.96|18299.96|18299.96|18299.96|18298.54|18298.54|0
1621582280000|2021-05-21 07:31:20|18299.75|18299.75|18302.46|18302.46|18302.46|18302.46|18299.75|18299.75|0
1621584920000|2021-05-21 08:15:20|18221.01|18221.01|18220.22|18220.22|18221.21|18221.21|18219.41|18219.41|0
1621584930000|2021-05-21 08:15:30|18221.32|18221.32|18220.83|18220.83|18221.32|18221.32|18220.83|18220.83|0
1621582290000|2021-05-21 07:31:30|18301.55|18301.55|18301.55|18301.55|18301.55|18301.55|18301.55|18301.55|0
1621584940000|2021-05-21 08:15:40|18220.02|18220.02|18219.7|18219.7|18220.02|18220.02|18219.15|18219.15|0
1621582320000|2021-05-21 07:32:00|18297.31|18297.31|18297.31|18297.31|18297.31|18297.31|18297.31|18297.31|0
1621584960000|2021-05-21 08:16:00|18218.6|18218.6|18218.6|18218.6|18218.6|18218.6|18218.6|18218.6|0
1621585010000|2021-05-21 08:16:50|18219.11|18219.11|18218.56|18218.56|18219.11|18219.11|18218.56|18218.56|0
1621582340000|2021-05-21 07:32:20|18296.9|18296.9|18287.52|18287.52|18296.9|18296.9|18287.52|18287.52|0
1621585020000|2021-05-21 08:17:00|18219.08|18219.08|18218.47|18218.47|18219.28|18219.28|18218.47|18218.47|0
1621585030000|2021-05-21 08:17:10|18220.27|18220.27|18220.27|18220.27|18220.27|18220.27|18220.27|18220.27|0
1621582350000|2021-05-21 07:32:30|18285.86|18285.86|18285.86|18285.86|18285.86|18285.86|18285.86|18285.86|0
1621585040000|2021-05-21 08:17:20|18219.37|18219.37|18219.37|18219.37|18219.37|18219.37|18219.37|18219.37|0
1621585050000|2021-05-21 08:17:30|18219.98|18219.98|18219.98|18219.98|18219.98|18219.98|18219.98|18219.98|0
1621582360000|2021-05-21 07:32:40|18286.77|18286.77|18286.77|18286.77|18286.77|18286.77|18286.77|18286.77|0
1621585080000|2021-05-21 08:18:00|18220.47|18220.47|18225.9|18225.9|18225.9|18225.9|18220.47|18220.47|0
1621585090000|2021-05-21 08:18:10|18227.31|18227.31|18229.33|18229.33|18229.33|18229.33|18227.31|18227.31|0
1621582370000|2021-05-21 07:32:50|18287.67|18287.67|18287.67|18287.67|18287.67|18287.67|18287.67|18287.67|0
1621585130000|2021-05-21 08:18:50|18230.43|18230.43|18230.98|18230.98|18230.98|18230.98|18230.43|18230.43|0
1621582400000|2021-05-21 07:33:20|18291.91|18291.91|18291.91|18291.91|18291.91|18291.91|18291.91|18291.91|0
1621585160000|2021-05-21 08:19:20|18232.01|18232.01|18235.23|18235.23|18235.84|18235.84|18232.01|18232.01|0
1621585170000|2021-05-21 08:19:30|18234.74|18234.74|18234.54|18234.54|18234.74|18234.74|18234.54|18234.54|0
1621582440000|2021-05-21 07:34:00|18290.38|18290.38|18290.38|18290.38|18290.38|18290.38|18290.38|18290.38|0
1621585200000|2021-05-21 08:20:00|18234.95|18234.95|18226.01|18226.01|18234.95|18234.95|18226.01|18226.01|0
1621582480000|2021-05-21 07:34:40|18288.57|18288.57|18288.57|18288.57|18288.57|18288.57|18288.57|18288.57|0
1621585260000|2021-05-21 08:21:00|18225.5|18225.5|18225.5|18225.5|18225.5|18225.5|18225.5|18225.5|0
1621585280000|2021-05-21 08:21:20|18223.69|18223.69|18222.79|18222.79|18224.6|18224.6|18222.79|18222.79|0
1621582530000|2021-05-21 07:35:30|18291.28|18291.28|18291.28|18291.28|18291.28|18291.28|18291.28|18291.28|0
1621585300000|2021-05-21 08:21:40|18223.25|18223.25|18222.79|18222.79|18223.25|18223.25|18222.79|18222.79|0
1621585320000|2021-05-21 08:22:00|18222.33|18222.33|18222.33|18222.33|18222.33|18222.33|18222.33|18222.33|0
1621582540000|2021-05-21 07:35:40|18294.79|18294.79|18296.21|18296.21|18296.21|18296.21|18294.79|18294.79|0
1621585330000|2021-05-21 08:22:10|18221.84|18221.84|18220.18|18220.18|18221.84|18221.84|18220.18|18220.18|0
1621585350000|2021-05-21 08:22:30|18219.37|18219.37|18219.13|18219.13|18220.04|18220.04|18219.13|18219.13|0
1621582550000|2021-05-21 07:35:50|18297.01|18297.01|18297.82|18297.82|18297.82|18297.82|18297.01|18297.01|0
1621585360000|2021-05-21 08:22:40|18219.65|18219.65|18219.65|18219.65|18219.65|18219.65|18219.65|18219.65|0
1621585380000|2021-05-21 08:23:00|18218.74|18218.74|18217.04|18217.04|18218.74|18218.74|18217.04|18217.04|0
1621582560000|2021-05-21 07:36:00|18298.62|18298.62|18298.11|18298.11|18298.62|18298.62|18298.11|18298.11|0
1621585410000|2021-05-21 08:23:30|18216.13|18216.13|18215.93|18215.93|18216.13|18216.13|18215.93|18215.93|0
1621582570000|2021-05-21 07:36:10|18299.72|18299.72|18299.72|18299.72|18299.72|18299.72|18299.72|18299.72|0
1621585460000|2021-05-21 08:24:20|18214.91|18214.91|18214.91|18214.91|18214.91|18214.91|18214.91|18214.91|0
1621582580000|2021-05-21 07:36:20|18300.83|18300.83|18300.01|18300.01|18300.83|18300.83|18300.01|18300.01|0
1621585470000|2021-05-21 08:24:30|18216.71|18216.71|18216.71|18216.71|18216.71|18216.71|18216.71|18216.71|0
1621582590000|2021-05-21 07:36:30|18299.21|18299.21|18299.21|18299.21|18299.21|18299.21|18299.21|18299.21|0
1621582610000|2021-05-21 07:36:50|18298.66|18298.66|18294.98|18294.98|18298.66|18298.66|18294.98|18294.98|0
1621585500000|2021-05-21 08:25:00|18215.24|18215.24|18215.24|18215.24|18215.24|18215.24|18215.24|18215.24|0
1621582620000|2021-05-21 07:37:00|18294.07|18294.07|18294.07|18294.07|18294.07|18294.07|18294.07|18294.07|0
1621585520000|2021-05-21 08:25:20|18216.89|18216.89|18225.17|18225.17|18225.17|18225.17|18216.89|18216.89|0
1621585540000|2021-05-21 08:25:40|18225.72|18225.72|18227.17|18227.17|18227.17|18227.17|18225.72|18225.72|0
1621582630000|2021-05-21 07:37:10|18296.27|18296.27|18296.27|18296.27|18296.27|18296.27|18296.27|18296.27|0
1621585560000|2021-05-21 08:26:00|18225.37|18225.37|18225.57|18225.57|18225.57|18225.57|18225.37|18225.37|0
1621585580000|2021-05-21 08:26:20|18228.4|18228.4|18229.5|18229.5|18229.5|18229.5|18228.4|18228.4|0
1621582640000|2021-05-21 07:37:20|18297.89|18297.89|18293.86|18293.86|18297.89|18297.89|18293.86|18293.86|0
1621585590000|2021-05-21 08:26:30|18228.95|18228.95|18230.56|18230.56|18230.56|18230.56|18228.95|18228.95|0
1621582680000|2021-05-21 07:38:00|18292.43|18292.43|18294.08|18294.08|18294.08|18294.08|18292.43|18292.43|0
1621585600000|2021-05-21 08:26:40|18232.52|18232.52|18233.07|18233.07|18233.62|18233.62|18232.52|18232.52|0
1621585640000|2021-05-21 08:27:20|18237.58|18237.58|18238.8|18238.8|18238.8|18238.8|18237.58|18237.58|0
1621582690000|2021-05-21 07:38:10|18293.62|18293.62|18293.62|18293.62|18293.62|18293.62|18293.62|18293.62|0
1621585650000|2021-05-21 08:27:30|18239.29|18239.29|18240.1|18240.1|18240.1|18240.1|18239.29|18239.29|0
1621582700000|2021-05-21 07:38:20|18296.32|18296.32|18296.32|18296.32|18296.32|18296.32|18296.32|18296.32|0
1621585660000|2021-05-21 08:27:40|18241.12|18241.12|18242.5|18242.5|18242.5|18242.5|18241.12|18241.12|0
1621585670000|2021-05-21 08:27:50|18242.99|18242.99|18244.61|18244.61|18244.61|18244.61|18242.99|18242.99|0
1621582720000|2021-05-21 07:38:40|18297.3|18297.3|18295.89|18295.89|18297.3|18297.3|18295.89|18295.89|0
1621585690000|2021-05-21 08:28:10|18245.53|18245.53|18245.53|18245.53|18245.53|18245.53|18245.53|18245.53|0
1621582730000|2021-05-21 07:38:50|18295.4|18295.4|18294.74|18294.74|18295.4|18295.4|18294.74|18294.74|0
1621585720000|2021-05-21 08:28:40|18245.33|18245.33|18246.54|18246.54|18246.54|18246.54|18245.33|18245.33|0
1621585730000|2021-05-21 08:28:50|18245.64|18245.64|18245.64|18245.64|18245.64|18245.64|18245.64|18245.64|0
1621582740000|2021-05-21 07:39:00|18296.54|18296.54|18299.1|18299.1|18299.1|18299.1|18296.54|18296.54|0
1621582750000|2021-05-21 07:39:10|18301.93|18301.93|18301.49|18301.49|18301.93|18301.93|18301.49|18301.49|0
1621582770000|2021-05-21 07:39:30|18301.69|18301.69|18301.49|18301.49|18301.69|18301.69|18301.49|18301.49|0
1621585790000|2021-05-21 08:29:50|18244.83|18244.83|18244.83|18244.83|18244.83|18244.83|18244.83|18244.83|0
1621582780000|2021-05-21 07:39:40|18301.09|18301.09|18301.29|18301.29|18301.29|18301.29|18301.09|18301.09|0
1621585830000|2021-05-21 08:30:30|18245.03|18245.03|18245.03|18245.03|18245.03|18245.03|18245.03|18245.03|0
1621585850000|2021-05-21 08:30:50|18245.93|18245.93|18246.91|18246.91|18246.91|18246.91|18245.93|18245.93|0
1621582810000|2021-05-21 07:40:10|18301.84|18301.84|18301.84|18301.84|18301.84|18301.84|18301.84|18301.84|0
1621585860000|2021-05-21 08:31:00|18247.37|18247.37|18248.4|18248.4|18248.4|18248.4|18247.37|18247.37|0
1621585870000|2021-05-21 08:31:10|18250.2|18250.2|18256.74|18256.74|18256.74|18256.74|18250.2|18250.2|0
1621582830000|2021-05-21 07:40:30|18303.64|18303.64|18305.29|18305.29|18305.29|18305.29|18303.64|18303.64|0
1621585880000|2021-05-21 08:31:20|18258.15|18258.15|18263.78|18263.78|18263.78|18263.78|18258.15|18258.15|0
1621585890000|2021-05-21 08:31:30|18268.3|18268.3|18270.44|18270.44|18270.44|18270.44|18268.3|18268.3|0
1621582840000|2021-05-21 07:40:40|18306.71|18306.71|18309.15|18309.15|18310.25|18310.25|18306.71|18306.71|0
1621582870000|2021-05-21 07:41:10|18310.95|18310.95|18310.95|18310.95|18310.95|18310.95|18310.95|18310.95|0
1621585910000|2021-05-21 08:31:50|18271.36|18271.36|18274.79|18274.79|18274.79|18274.79|18271.36|18271.36|0
1621585920000|2021-05-21 08:32:00|18279.3|18279.3|18279.79|18279.79|18279.79|18279.79|18279.3|18279.3|0
1621582880000|2021-05-21 07:41:20|18307.35|18307.35|18307.35|18307.35|18307.35|18307.35|18307.35|18307.35|0
1621585930000|2021-05-21 08:32:10|18280.46|18280.46|18280.46|18280.46|18280.46|18280.46|18280.46|18280.46|0
1621585940000|2021-05-21 08:32:20|18280.25|18280.25|18280.25|18280.25|18280.25|18280.25|18280.25|18280.25|0
1621582920000|2021-05-21 07:42:00|18306.32|18306.32|18308.01|18308.01|18308.01|18308.01|18306.32|18306.32|0
1621585950000|2021-05-21 08:32:30|18283.33|18283.33|18284.43|18284.43|18284.43|18284.43|18283.33|18283.33|0
1621582940000|2021-05-21 07:42:20|18306.36|18306.36|18305.38|18305.38|18306.36|18306.36|18305.38|18305.38|0
1621585960000|2021-05-21 08:32:40|18285.53|18285.53|18288.55|18288.55|18288.55|18288.55|18285.53|18285.53|0
1621582950000|2021-05-21 07:42:30|18308.45|18308.45|18309.53|18309.53|18310.55|18310.55|18308.45|18308.45|0
1621585990000|2021-05-21 08:33:10|18289.97|18289.97|18289.97|18289.97|18289.97|18289.97|18289.97|18289.97|0
1621586010000|2021-05-21 08:33:30|18290.48|18290.48|18289.1|18289.1|18290.48|18290.48|18289.1|18289.1|0
1621582970000|2021-05-21 07:42:50|18307.11|18307.11|18304.79|18304.79|18307.11|18307.11|18304.79|18304.79|0
1621586040000|2021-05-21 08:34:00|18287.69|18287.69|18287.69|18287.69|18287.69|18287.69|18287.69|18287.69|0
1621582980000|2021-05-21 07:43:00|18303.38|18303.38|18304.92|18304.92|18304.92|18304.92|18303.38|18303.38|0
1621586060000|2021-05-21 08:34:20|18287.14|18287.14|18287.14|18287.14|18287.14|18287.14|18287.14|18287.14|0
1621586080000|2021-05-21 08:34:40|18286.24|18286.24|18285.14|18285.14|18286.24|18286.24|18285.14|18285.14|0
1621582990000|2021-05-21 07:43:10|18305.33|18305.33|18302.91|18302.91|18305.33|18305.33|18302.91|18302.91|0
1621586090000|2021-05-21 08:34:50|18282.31|18282.31|18282.31|18282.31|18282.31|18282.31|18282.31|18282.31|0
1621586100000|2021-05-21 08:35:00|18280.26|18280.26|18280.26|18280.26|18280.26|18280.26|18280.26|18280.26|0
1621583000000|2021-05-21 07:43:20|18302.01|18302.01|18303.6|18303.6|18303.6|18303.6|18301.4|18301.4|0
1621586110000|2021-05-21 08:35:10|18281.67|18281.67|18281.67|18281.67|18281.67|18281.67|18281.67|18281.67|0
1621586120000|2021-05-21 08:35:20|18280.57|18280.57|18281.12|18281.12|18281.12|18281.12|18280.57|18280.57|0
1621583010000|2021-05-21 07:43:30|18302.27|18302.27|18302.44|18302.44|18303.32|18303.32|18301.85|18301.85|0
1621586140000|2021-05-21 08:35:40|18282.04|18282.04|18282.04|18282.04|18282.04|18282.04|18282.04|18282.04|0
1621586160000|2021-05-21 08:36:00|18281.24|18281.24|18281.24|18281.24|18281.24|18281.24|18281.24|18281.24|0
1621583020000|2021-05-21 07:43:40|18303.76|18303.76|18303.98|18303.98|18303.98|18303.98|18303.76|18303.76|0
1621586180000|2021-05-21 08:36:20|18282.77|18282.77|18282.77|18282.77|18282.77|18282.77|18282.77|18282.77|0
1621586190000|2021-05-21 08:36:30|18283.7|18283.7|18283.7|18283.7|18283.7|18283.7|18283.7|18283.7|0
1621583030000|2021-05-21 07:43:50|18304.88|18304.88|18305.25|18305.25|18305.25|18305.25|18304.44|18304.44|0
1621586200000|2021-05-21 08:36:40|18282.08|18282.08|18282.08|18282.08|18282.08|18282.08|18282.08|18282.08|0
1621586220000|2021-05-21 08:37:00|18282.52|18282.52|18281.72|18281.72|18282.52|18282.52|18281.72|18281.72|0
1621583040000|2021-05-21 07:44:00|18305.91|18305.91|18305.91|18305.91|18306.71|18306.71|18305.91|18305.91|0
1621586290000|2021-05-21 08:38:10|18280.18|18280.18|18280.18|18280.18|18280.18|18280.18|18280.18|18280.18|0
1621586300000|2021-05-21 08:38:20|18281.83|18281.83|18281.83|18281.83|18281.83|18281.83|18281.83|18281.83|0
1621583050000|2021-05-21 07:44:10|18305.36|18305.36|18305.36|18305.36|18305.36|18305.36|18305.36|18305.36|0
1621583060000|2021-05-21 07:44:20|18306.26|18306.26|18307.87|18307.87|18307.87|18307.87|18306.26|18306.26|0
1621583070000|2021-05-21 07:44:30|18307.43|18307.43|18307.87|18307.87|18307.87|18307.87|18307.43|18307.43|0
1621583100000|2021-05-21 07:45:00|18306.95|18306.95|18306.95|18306.95|18306.95|18306.95|18306.95|18306.95|0
1621583110000|2021-05-21 07:45:10|18306.34|18306.34|18305.74|18305.74|18306.34|18306.34|18305.54|18305.54|0
1621583120000|2021-05-21 07:45:20|18304.93|18304.93|18298.86|18298.86|18305.14|18305.14|18298.86|18298.86|0
1621583130000|2021-05-21 07:45:30|18297.84|18297.84|18292.64|18292.64|18297.84|18297.84|18292.64|18292.64|0
1621586310000|2021-05-21 08:38:30|18281.28|18281.28|18281.28|18281.28|18281.28|18281.28|18281.28|18281.28|0
1621583140000|2021-05-21 07:45:40|18292.86|18292.86|18292.2|18292.2|18292.86|18292.86|18292.2|18292.2|0
1621586340000|2021-05-21 08:39:00|18281.94|18281.94|18281.94|18281.94|18281.94|18281.94|18281.94|18281.94|0
1621586360000|2021-05-21 08:39:20|18281.5|18281.5|18280.09|18280.09|18281.5|18281.5|18280.09|18280.09|0
1621583160000|2021-05-21 07:46:00|18291.98|18291.98|18291.98|18291.98|18291.98|18291.98|18291.98|18291.98|0
1621586380000|2021-05-21 08:39:40|18278.09|18278.09|18277.88|18277.88|18278.09|18278.09|18277.88|18277.88|0
1621586390000|2021-05-21 08:39:50|18276.27|18276.27|18276.27|18276.27|18276.27|18276.27|18276.27|18276.27|0
1621583170000|2021-05-21 07:46:10|18292.2|18292.2|18292.42|18292.42|18292.42|18292.42|18291.98|18291.98|0
1621586410000|2021-05-21 08:40:10|18277.37|18277.37|18278.29|18278.29|18278.29|18278.29|18277.37|18277.37|0
1621583200000|2021-05-21 07:46:40|18291.93|18291.93|18288.17|18288.17|18291.93|18291.93|18288.17|18288.17|0
1621583210000|2021-05-21 07:46:50|18287.66|18287.66|18289.28|18289.28|18289.28|18289.28|18287.2|18287.2|0
1621586420000|2021-05-21 08:40:20|18278.81|18278.81|18281.64|18281.64|18281.64|18281.64|18278.81|18278.81|0
1621583220000|2021-05-21 07:47:00|18288.62|18288.62|18289.96|18289.96|18289.96|18289.96|18287.49|18287.49|0
1621586430000|2021-05-21 08:40:30|18283.25|18283.25|18284.05|18284.05|18284.05|18284.05|18283.25|18283.25|0
1621586450000|2021-05-21 08:40:50|18284.96|18284.96|18284.96|18284.96|18284.96|18284.96|18284.96|18284.96|0
1621583230000|2021-05-21 07:47:10|18289.52|18289.52|18288.05|18288.05|18289.52|18289.52|18288.05|18288.05|0
1621586470000|2021-05-21 08:41:10|18285.4|18285.4|18285.4|18285.4|18285.4|18285.4|18285.4|18285.4|0
1621586480000|2021-05-21 08:41:20|18286.01|18286.01|18286.01|18286.01|18286.01|18286.01|18286.01|18286.01|0
1621583250000|2021-05-21 07:47:30|18288.71|18288.71|18288.27|18288.27|18288.71|18288.71|18288.27|18288.27|0
1621586490000|2021-05-21 08:41:30|18287.62|18287.62|18291.88|18291.88|18291.88|18291.88|18287.62|18287.62|0
1621586510000|2021-05-21 08:41:50|18291.07|18291.07|18290.17|18290.17|18291.07|18291.07|18290.17|18290.17|0
1621583260000|2021-05-21 07:47:40|18290.47|18290.47|18289.77|18289.77|18291.57|18291.57|18289.77|18289.77|0
1621586520000|2021-05-21 08:42:00|18294.41|18294.41|18294.41|18294.41|18294.41|18294.41|18294.41|18294.41|0
1621586550000|2021-05-21 08:42:30|18294.82|18294.82|18293.92|18293.92|18294.82|18294.82|18293.92|18293.92|0
1621583280000|2021-05-21 07:48:00|18289.55|18289.55|18289.55|18289.55|18289.55|18289.55|18289.55|18289.55|0
1621586570000|2021-05-21 08:42:50|18294.47|18294.47|18293.05|18293.05|18294.47|18294.47|18293.05|18293.05|0
1621583300000|2021-05-21 07:48:20|18289.06|18289.06|18289.06|18289.06|18289.06|18289.06|18289.06|18289.06|0
1621586580000|2021-05-21 08:43:00|18292.83|18292.83|18291.81|18291.81|18292.83|18292.83|18291.81|18291.81|0
1621583320000|2021-05-21 07:48:40|18289.28|18289.28|18290.18|18290.18|18290.18|18290.18|18289.28|18289.28|0
1621586590000|2021-05-21 08:43:10|18291.37|18291.37|18291.37|18291.37|18291.37|18291.37|18291.37|18291.37|0
1621583330000|2021-05-21 07:48:50|18290.4|18290.4|18289.96|18289.96|18290.4|18290.4|18289.96|18289.96|0
1621586600000|2021-05-21 08:43:20|18292.27|18292.27|18292.27|18292.27|18292.27|18292.27|18292.27|18292.27|0
1621586610000|2021-05-21 08:43:30|18291.46|18291.46|18291.46|18291.46|18291.46|18291.46|18291.46|18291.46|0
1621583340000|2021-05-21 07:49:00|18290.62|18290.62|18292.23|18292.23|18292.43|18292.43|18290.62|18290.62|0
1621586620000|2021-05-21 08:43:40|18290.56|18290.56|18290.56|18290.56|18290.56|18290.56|18290.56|18290.56|0
1621586660000|2021-05-21 08:44:20|18291.66|18291.66|18291.66|18291.66|18291.66|18291.66|18291.66|18291.66|0
1621583350000|2021-05-21 07:49:10|18293.13|18293.13|18291.81|18291.81|18293.35|18293.35|18291.81|18291.81|0
1621583360000|2021-05-21 07:49:20|18290.4|18290.4|18282.92|18282.92|18290.4|18290.4|18282.92|18282.92|0
1621586700000|2021-05-21 08:45:00|18293.37|18293.37|18296.75|18296.75|18297.3|18297.3|18293.37|18293.37|0
1621586710000|2021-05-21 08:45:10|18295.33|18295.33|18295.33|18295.33|18295.33|18295.33|18295.33|18295.33|0
1621583370000|2021-05-21 07:49:30|18282.11|18282.11|18282.11|18282.11|18282.11|18282.11|18282.11|18282.11|0
1621586720000|2021-05-21 08:45:20|18293.92|18293.92|18293.92|18293.92|18293.92|18293.92|18293.92|18293.92|0
1621583390000|2021-05-21 07:49:50|18280.31|18280.31|18279.63|18279.63|18280.31|18280.31|18279.63|18279.63|0
1621586770000|2021-05-21 08:46:10|18294.72|18294.72|18294.72|18294.72|18294.72|18294.72|18294.72|18294.72|0
1621586780000|2021-05-21 08:46:20|18295.63|18295.63|18295.63|18295.63|18295.63|18295.63|18295.63|18295.63|0
1621586790000|2021-05-21 08:46:30|18294.21|18294.21|18294.21|18294.21|18294.21|18294.21|18294.21|18294.21|0
1621583400000|2021-05-21 07:50:00|18280.55|18280.55|18280.55|18280.55|18280.55|18280.55|18280.55|18280.55|0
1621586810000|2021-05-21 08:46:50|18292.6|18292.6|18292.6|18292.6|18292.6|18292.6|18292.6|18292.6|0
1621583410000|2021-05-21 07:50:10|18280.77|18280.77|18280.55|18280.55|18280.77|18280.77|18280.55|18280.55|0
1621586830000|2021-05-21 08:47:10|18293.5|18293.5|18293.5|18293.5|18293.5|18293.5|18293.5|18293.5|0
1621583440000|2021-05-21 07:50:40|18279.74|18279.74|18280.06|18280.06|18280.06|18280.06|18279.25|18279.25|0
1621586850000|2021-05-21 08:47:30|18294.01|18294.01|18294.01|18294.01|18294.01|18294.01|18294.01|18294.01|0
1621586870000|2021-05-21 08:47:50|18293.11|18293.11|18292.31|18292.31|18293.92|18293.92|18292.31|18292.31|0
1621583480000|2021-05-21 07:51:20|18279.25|18279.25|18278.15|18278.15|18279.25|18279.25|18278.15|18278.15|0
1621586880000|2021-05-21 08:48:00|18291.4|18291.4|18291.4|18291.4|18291.4|18291.4|18291.4|18291.4|0
1621583490000|2021-05-21 07:51:30|18277.25|18277.25|18279.25|18279.25|18279.25|18279.25|18277.25|18277.25|0
1621586890000|2021-05-21 08:48:10|18289.75|18289.75|18289.75|18289.75|18289.75|18289.75|18289.75|18289.75|0
1621586900000|2021-05-21 08:48:20|18288.22|18288.22|18284.29|18284.29|18288.22|18288.22|18284.29|18284.29|0
1621583500000|2021-05-21 07:51:40|18279.8|18279.8|18279.14|18279.14|18279.8|18279.8|18278.7|18278.7|0
1621586910000|2021-05-21 08:48:30|18283.88|18283.88|18272.78|18272.78|18283.88|18283.88|18272.78|18272.78|0
1621586950000|2021-05-21 08:49:10|18272.34|18272.34|18272.34|18272.34|18272.34|18272.34|18272.34|18272.34|0
1621583520000|2021-05-21 07:52:00|18275.56|18275.56|18271.62|18271.62|18275.56|18275.56|18271.62|18271.62|0
1621586980000|2021-05-21 08:49:40|18270.93|18270.93|18270.93|18270.93|18270.93|18270.93|18270.93|18270.93|0
1621587000000|2021-05-21 08:50:00|18270.02|18270.02|18270.02|18270.02|18270.02|18270.02|18270.02|18270.02|0
1621583530000|2021-05-21 07:52:10|18272.52|18272.52|18271.6|18271.6|18272.52|18272.52|18271.6|18271.6|0
1621583560000|2021-05-21 07:52:40|18269.99|18269.99|18268.57|18268.57|18269.99|18269.99|18268.57|18268.57|0
1621587020000|2021-05-21 08:50:20|18271.64|18271.64|18270.54|18270.54|18271.64|18271.64|18270.54|18270.54|0
1621583570000|2021-05-21 07:52:50|18266.92|18266.92|18266.92|18266.92|18266.92|18266.92|18266.92|18266.92|0
1621587040000|2021-05-21 08:50:40|18269|18269|18269.55|18269.55|18269.55|18269.55|18269|18269|0
1621583590000|2021-05-21 07:53:10|18266.02|18266.02|18266.02|18266.02|18266.02|18266.02|18266.02|18266.02|0
1621587050000|2021-05-21 08:50:50|18269.77|18269.77|18269.77|18269.77|18269.77|18269.77|18269.77|18269.77|0
1621583610000|2021-05-21 07:53:30|18266.24|18266.24|18264.92|18264.92|18266.24|18266.24|18264.92|18264.92|0
1621587070000|2021-05-21 08:51:10|18270.28|18270.28|18270.28|18270.28|18270.28|18270.28|18270.28|18270.28|0
1621583640000|2021-05-21 07:54:00|18266.33|18266.33|18266.33|18266.33|18266.33|18266.33|18266.33|18266.33|0
1621587090000|2021-05-21 08:51:30|18269.79|18269.79|18269.79|18269.79|18269.79|18269.79|18269.79|18269.79|0
1621583660000|2021-05-21 07:54:20|18267.14|18267.14|18267.14|18267.14|18267.14|18267.14|18267.14|18267.14|0
1621587100000|2021-05-21 08:51:40|18267.95|18267.95|18267.95|18267.95|18267.95|18267.95|18267.95|18267.95|0
1621583670000|2021-05-21 07:54:30|18266.73|18266.73|18266.33|18266.33|18266.73|18266.73|18266.33|18266.33|0
1621587140000|2021-05-21 08:52:20|18266.54|18266.54|18266.54|18266.54|18266.54|18266.54|18266.54|18266.54|0
1621583700000|2021-05-21 07:55:00|18267.94|18267.94|18267.94|18267.94|18267.94|18267.94|18267.94|18267.94|0
1621583720000|2021-05-21 07:55:20|18267.5|18267.5|18267.5|18267.5|18267.5|18267.5|18267.5|18267.5|0
1621587160000|2021-05-21 08:52:40|18269.37|18269.37|18269.37|18269.37|18269.37|18269.37|18269.37|18269.37|0
1621583800000|2021-05-21 07:56:40|18268.52|18268.52|18268.52|18268.52|18268.52|18268.52|18268.52|18268.52|0
1621587170000|2021-05-21 08:52:50|18270.78|18270.78|18270.78|18270.78|18270.78|18270.78|18270.78|18270.78|0
1621587180000|2021-05-21 08:53:00|18269.24|18269.24|18267.83|18267.83|18269.24|18269.24|18267.83|18267.83|0
1621583830000|2021-05-21 07:57:10|18269.94|18269.94|18270.74|18270.74|18270.74|18270.74|18269.94|18269.94|0
1621587190000|2021-05-21 08:53:10|18269.24|18269.24|18269.24|18269.24|18269.24|18269.24|18269.24|18269.24|0
1621587210000|2021-05-21 08:53:30|18267.63|18267.63|18268.44|18268.44|18268.44|18268.44|18267.63|18267.63|0
1621583850000|2021-05-21 07:57:30|18273.57|18273.57|18278.51|18278.51|18278.51|18278.51|18273.57|18273.57|0
1621587220000|2021-05-21 08:53:40|18267.89|18267.89|18267.89|18267.89|18267.89|18267.89|18267.89|18267.89|0
1621583860000|2021-05-21 07:57:40|18278.02|18278.02|18278.51|18278.51|18278.51|18278.51|18278.02|18278.02|0
1621587250000|2021-05-21 08:54:10|18266.98|18266.98|18266.76|18266.76|18266.98|18266.98|18266.76|18266.76|0
1621587280000|2021-05-21 08:54:40|18267.67|18267.67|18266.76|18266.76|18267.67|18267.67|18266.76|18266.76|0
1621583880000|2021-05-21 07:58:00|18280.12|18280.12|18280.12|18280.12|18280.12|18280.12|18280.12|18280.12|0
1621587290000|2021-05-21 08:54:50|18265.86|18265.86|18265.86|18265.86|18265.86|18265.86|18265.86|18265.86|0
1621587300000|2021-05-21 08:55:00|18267.91|18267.91|18267.3|18267.3|18267.91|18267.91|18267.3|18267.3|0
1621583910000|2021-05-21 07:58:30|18280.93|18280.93|18280.93|18280.93|18280.93|18280.93|18280.93|18280.93|0
1621587310000|2021-05-21 08:55:10|18266.4|18266.4|18266.4|18266.4|18266.4|18266.4|18266.4|18266.4|0
1621583920000|2021-05-21 07:58:40|18280.52|18280.52|18279.62|18279.62|18280.52|18280.52|18279.62|18279.62|0
1621587330000|2021-05-21 08:55:30|18265.91|18265.91|18265.49|18265.49|18265.91|18265.91|18264.89|18264.89|0
1621583930000|2021-05-21 07:58:50|18277.2|18277.2|18277.2|18277.2|18277.2|18277.2|18277.2|18277.2|0
1621587360000|2021-05-21 08:56:00|18264.47|18264.47|18264.47|18264.47|18264.47|18264.47|18264.47|18264.47|0
1621587380000|2021-05-21 08:56:20|18264.88|18264.88|18265.48|18265.48|18265.48|18265.48|18264.88|18264.88|0
1621583940000|2021-05-21 07:59:00|18276.3|18276.3|18271.44|18271.44|18277.71|18277.71|18271.44|18271.44|0
1621587390000|2021-05-21 08:56:30|18266.09|18266.09|18268.47|18268.47|18268.47|18268.47|18266.09|18266.09|0
1621583950000|2021-05-21 07:59:10|18270.64|18270.64|18270.64|18270.64|18270.64|18270.64|18270.64|18270.64|0
1621587430000|2021-05-21 08:57:10|18271.08|18271.08|18279.63|18279.63|18279.63|18279.63|18271.08|18271.08|0
1621587450000|2021-05-21 08:57:30|18280.04|18280.04|18280.04|18280.04|18280.04|18280.04|18280.04|18280.04|0
1621583960000|2021-05-21 07:59:20|18269.22|18269.22|18269.22|18269.22|18269.22|18269.22|18269.22|18269.22|0
1621583980000|2021-05-21 07:59:40|18270.14|18270.14|18270.14|18270.14|18270.14|18270.14|18270.14|18270.14|0
1621587470000|2021-05-21 08:57:50|18279.43|18279.43|18281.95|18281.95|18282.87|18282.87|18277.61|18277.61|0
1621583990000|2021-05-21 07:59:50|18270.36|18270.36|18269.9|18269.9|18270.36|18270.36|18269.9|18269.9|0
1621587490000|2021-05-21 08:58:10|18282.5|18282.5|18282.5|18282.5|18282.5|18282.5|18282.5|18282.5|0
1621584010000|2021-05-21 08:00:10|18270.81|18270.81|18269|18269|18270.81|18270.81|18269|18269|0
1621587500000|2021-05-21 08:58:20|18281.95|18281.95|18283.36|18283.36|18283.36|18283.36|18281.95|18281.95|0
1621584050000|2021-05-21 08:00:50|18269.61|18269.61|18269.61|18269.61|18269.61|18269.61|18269.61|18269.61|0
1621587530000|2021-05-21 08:58:50|18284.26|18284.26|18284.26|18284.26|18284.26|18284.26|18284.26|18284.26|0
1621584080000|2021-05-21 08:01:20|18270.05|18270.05|18270.27|18270.27|18270.27|18270.27|18270.05|18270.05|0
1621587540000|2021-05-21 08:59:00|18283.77|18283.77|18283.77|18283.77|18283.77|18283.77|18283.77|18283.77|0
1621587600000|2021-05-21 09:00:00|18283.99|18283.99|18297.88|18297.88|18297.88|18297.88|18283.99|18283.99|0
1621584120000|2021-05-21 08:02:00|18271.37|18271.37|18271.37|18271.37|18271.37|18271.37|18271.37|18271.37|0
1621587610000|2021-05-21 09:00:10|18297.33|18297.33|18297.33|18297.33|18297.33|18297.33|18297.33|18297.33|0
1621584130000|2021-05-21 08:02:10|18270.56|18270.56|18270.95|18270.95|18270.95|18270.95|18270.05|18270.05|0
1621587630000|2021-05-21 09:00:30|18296.78|18296.78|18296.34|18296.34|18296.78|18296.78|18295.83|18295.83|0
1621584150000|2021-05-21 08:02:30|18269.15|18269.15|18268.24|18268.24|18269.15|18269.15|18268.24|18268.24|0
1621587640000|2021-05-21 09:00:40|18298.15|18298.15|18298.59|18298.59|18298.59|18298.59|18298.15|18298.15|0
1621587650000|2021-05-21 09:00:50|18296.17|18296.17|18296.17|18296.17|18296.17|18296.17|18296.17|18296.17|0
1621584160000|2021-05-21 08:02:40|18265.54|18265.54|18261.16|18261.16|18265.54|18265.54|18261.16|18261.16|0
1621587680000|2021-05-21 09:01:20|18295.27|18295.27|18295.27|18295.27|18295.27|18295.27|18295.27|18295.27|0
1621587690000|2021-05-21 09:01:30|18294.46|18294.46|18294.46|18294.46|18294.46|18294.46|18294.46|18294.46|0
1621584170000|2021-05-21 08:02:50|18259.2|18259.2|18260.32|18260.32|18260.32|18260.32|18257.9|18257.9|0
1621587740000|2021-05-21 09:02:20|18292.81|18292.81|18292.81|18292.81|18292.81|18292.81|18292.81|18292.81|0
1621587750000|2021-05-21 09:02:30|18294.62|18294.62|18294.62|18294.62|18294.62|18294.62|18294.62|18294.62|0
1621584200000|2021-05-21 08:03:20|18258.71|18258.71|18256.29|18256.29|18258.71|18258.71|18256.29|18256.29|0
1621587780000|2021-05-21 09:03:00|18294.41|18294.41|18294.41|18294.41|18294.41|18294.41|18294.41|18294.41|0
1621584210000|2021-05-21 08:03:30|18252.68|18252.68|18252.68|18252.68|18252.68|18252.68|18252.68|18252.68|0
1621587790000|2021-05-21 09:03:10|18293.92|18293.92|18293.92|18293.92|18293.92|18293.92|18293.92|18293.92|0
1621587800000|2021-05-21 09:03:20|18294.73|18294.73|18295.28|18295.28|18295.28|18295.28|18294.73|18294.73|0
1621584230000|2021-05-21 08:03:50|18254.29|18254.29|18254.29|18254.29|18254.29|18254.29|18251.87|18251.87|0
1621587810000|2021-05-21 09:03:30|18293.67|18293.67|18292.77|18292.77|18293.67|18293.67|18292.77|18292.77|0
1621584240000|2021-05-21 08:04:00|18255.1|18255.1|18255.9|18255.9|18255.9|18255.9|18255.1|18255.1|0
1621587850000|2021-05-21 09:04:10|18293.79|18293.79|18296.3|18296.3|18296.3|18296.3|18293.79|18293.79|0
1621587880000|2021-05-21 09:04:40|18297.22|18297.22|18298.2|18298.2|18298.2|18298.2|18297.22|18297.22|0
1621584250000|2021-05-21 08:04:10|18256.81|18256.81|18255|18255|18256.81|18256.81|18255|18255|0
1621587900000|2021-05-21 09:05:00|18299.23|18299.23|18299.23|18299.23|18299.23|18299.23|18299.23|18299.23|0
1621587910000|2021-05-21 09:05:10|18299.43|18299.43|18300.24|18300.24|18300.24|18300.24|18299.43|18299.43|0
1621584300000|2021-05-21 08:05:00|18254.2|18254.2|18245.44|18245.44|18254.2|18254.2|18245.44|18245.44|0
1621587930000|2021-05-21 09:05:30|18299.83|18299.83|18300.64|18300.64|18300.64|18300.64|18299.83|18299.83|0
1621584320000|2021-05-21 08:05:20|18244.93|18244.93|18243.51|18243.51|18244.93|18244.93|18243.51|18243.51|0
1621587940000|2021-05-21 09:05:40|18301.66|18301.66|18301.66|18301.66|18301.66|18301.66|18301.66|18301.66|0
1621584360000|2021-05-21 08:06:00|18242.41|18242.41|18243.32|18243.32|18243.32|18243.32|18242.41|18242.41|0
1621587950000|2021-05-21 09:05:50|18302.21|18302.21|18301.11|18301.11|18302.21|18302.21|18301.11|18301.11|0
1621587960000|2021-05-21 09:06:00|18302.01|18302.01|18301.81|18301.81|18302.22|18302.22|18301.81|18301.81|0
1621584370000|2021-05-21 08:06:10|18242.41|18242.41|18242.79|18242.79|18243.33|18243.33|18242.33|18242.33|0
1621587980000|2021-05-21 09:06:20|18303.62|18303.62|18306.45|18306.45|18306.45|18306.45|18303.62|18303.62|0
1621584390000|2021-05-21 08:06:30|18241.99|18241.99|18241.99|18241.99|18241.99|18241.99|18241.99|18241.99|0
1621584410000|2021-05-21 08:06:50|18240.57|18240.57|18240.57|18240.57|18240.57|18240.57|18240.57|18240.57|0
1621584420000|2021-05-21 08:07:00|18242.18|18242.18|18242.18|18242.18|18242.18|18242.18|18242.18|18242.18|0
1621588000000|2021-05-21 09:06:40|18306.52|18306.52|18306.52|18306.52|18306.52|18306.52|18306.52|18306.52|0
1621584440000|2021-05-21 08:07:20|18242.64|18242.64|18242.64|18242.64|18242.64|18242.64|18242.64|18242.64|0
1621588010000|2021-05-21 09:06:50|18306|18306|18306|18306|18306|18306|18306|18306|0
1621588020000|2021-05-21 09:07:00|18305.45|18305.45|18303.45|18303.45|18305.45|18305.45|18303.45|18303.45|0
1621584460000|2021-05-21 08:07:40|18243.43|18243.43|18246.25|18246.25|18246.25|18246.25|18243.43|18243.43|0
1621588050000|2021-05-21 09:07:30|18303.91|18303.91|18300.85|18300.85|18303.91|18303.91|18300.85|18300.85|0
1621588070000|2021-05-21 09:07:50|18301.36|18301.36|18302.46|18302.46|18302.46|18302.46|18301.36|18301.36|0
1621584470000|2021-05-21 08:07:50|18244.83|18244.83|18241.32|18241.32|18245.64|18245.64|18241.32|18241.32|0
1621588080000|2021-05-21 09:08:00|18306.7|18306.7|18306.7|18306.7|18306.7|18306.7|18306.7|18306.7|0
1621588100000|2021-05-21 09:08:20|18307.6|18307.6|18307.6|18307.6|18307.6|18307.6|18307.6|18307.6|0
1621584480000|2021-05-21 08:08:00|18240.51|18240.51|18238.2|18238.2|18240.51|18240.51|18237.29|18237.29|0
1621588110000|2021-05-21 09:08:30|18310.43|18310.43|18319.93|18319.93|18319.93|18319.93|18310.43|18310.43|0
1621588120000|2021-05-21 09:08:40|18321.34|18321.34|18322.76|18322.76|18324.17|18324.17|18321.34|18321.34|0
1621584520000|2021-05-21 08:08:40|18238.69|18238.69|18239.79|18239.79|18239.79|18239.79|18238.69|18238.69|0
1621588140000|2021-05-21 09:09:00|18317.1|18317.1|18316.55|18316.55|18317.1|18317.1|18316.55|18316.55|0
1621588160000|2021-05-21 09:09:20|18316.06|18316.06|18316.06|18316.06|18316.06|18316.06|18316.06|18316.06|0
1621584530000|2021-05-21 08:08:50|18239.24|18239.24|18239.24|18239.24|18239.24|18239.24|18239.24|18239.24|0
1621588170000|2021-05-21 09:09:30|18315.16|18315.16|18314.67|18314.67|18315.16|18315.16|18314.67|18314.67|0
1621584550000|2021-05-21 08:09:10|18238.69|18238.69|18237.27|18237.27|18238.69|18238.69|18237.27|18237.27|0
1621588180000|2021-05-21 09:09:40|18316.08|18316.08|18316.08|18316.08|18316.08|18316.08|18316.08|18316.08|0
1621588190000|2021-05-21 09:09:50|18313.25|18313.25|18311.33|18311.33|18313.25|18313.25|18311.33|18311.33|0
1621584610000|2021-05-21 08:10:10|18236.25|18236.25|18236.25|18236.25|18236.25|18236.25|18236.25|18236.25|0
1621584660000|2021-05-21 08:11:00|18234.83|18234.83|18229.18|18229.18|18234.83|18234.83|18228.69|18228.69|0
1621588200000|2021-05-21 09:10:00|18310.84|18310.84|18310.84|18310.84|18310.84|18310.84|18310.84|18310.84|0
1621588250000|2021-05-21 09:10:50|18310.29|18310.29|18310.29|18310.29|18310.29|18310.29|18310.29|18310.29|0
1621584670000|2021-05-21 08:11:10|18228.72|18228.72|18229.53|18229.53|18229.53|18229.53|18228.72|18228.72|0
1621588270000|2021-05-21 09:11:10|18311.1|18311.1|18311.3|18311.3|18311.3|18311.3|18311.1|18311.1|0
1621584690000|2021-05-21 08:11:30|18230.94|18230.94|18230.94|18230.94|18230.94|18230.94|18230.94|18230.94|0
1621588320000|2021-05-21 09:12:00|18311.85|18311.85|18311.85|18311.85|18311.85|18311.85|18311.85|18311.85|0
1621584700000|2021-05-21 08:11:40|18230.72|18230.72|18231.16|18231.16|18231.16|18231.16|18230.72|18230.72|0
1621588380000|2021-05-21 09:13:00|18311.39|18311.39|18311.39|18311.39|18311.39|18311.39|18311.39|18311.39|0
1621588410000|2021-05-21 09:13:30|18310.58|18310.58|18310.58|18310.58|18310.58|18310.58|18310.58|18310.58|0
1621584710000|2021-05-21 08:11:50|18229.75|18229.75|18229.75|18229.75|18229.75|18229.75|18229.75|18229.75|0
1621588460000|2021-05-21 09:14:20|18310.09|18310.09|18310.58|18310.58|18310.58|18310.58|18310.09|18310.09|0
1621584740000|2021-05-21 08:12:20|18228.33|18228.33|18228.33|18228.33|18228.33|18228.33|18228.33|18228.33|0
1621588490000|2021-05-21 09:14:50|18311.68|18311.68|18311.68|18311.68|18311.68|18311.68|18311.68|18311.68|0
1621588500000|2021-05-21 09:15:00|18314.75|18314.75|18314.75|18314.75|18314.75|18314.75|18314.75|18314.75|0
1621584750000|2021-05-21 08:12:30|18227.53|18227.53|18225.72|18225.72|18227.53|18227.53|18225.72|18225.72|0
1621588510000|2021-05-21 09:15:10|18313.22|18313.22|18309.16|18309.16|18318.32|18318.32|18309.16|18309.16|0
1621588520000|2021-05-21 09:15:20|18309.65|18309.65|18321.21|18321.21|18323.41|18323.41|18309.14|18309.14|0
1621584780000|2021-05-21 08:13:00|18226.63|18226.63|18226.63|18226.63|18226.63|18226.63|18226.63|18226.63|0
1621588530000|2021-05-21 09:15:30|18323.26|18323.26|18322.97|18322.97|18324.58|18324.58|18320.55|18320.55|0
1621584810000|2021-05-21 08:13:30|18227.53|18227.53|18227.53|18227.53|18227.53|18227.53|18227.53|18227.53|0
1621588540000|2021-05-21 09:15:40|18322.17|18322.17|18317.01|18317.01|18322.17|18322.17|18317.01|18317.01|0
1621584820000|2021-05-21 08:13:40|18228.94|18228.94|18228.94|18228.94|18228.94|18228.94|18228.94|18228.94|0
1621588550000|2021-05-21 09:15:50|18316.21|18316.21|18317.07|18317.07|18317.27|18317.27|18315.66|18315.66|0
1621588560000|2021-05-21 09:16:00|18316.26|18316.26|18316.06|18316.06|18316.26|18316.26|18316.06|18316.06|0
1621584840000|2021-05-21 08:14:00|18227.53|18227.53|18225.12|18225.12|18227.53|18227.53|18222.6|18222.6|0
1621588570000|2021-05-21 09:16:10|18316.52|18316.52|18327.4|18327.4|18327.4|18327.4|18315.62|18315.62|0
1621588580000|2021-05-21 09:16:20|18327.86|18327.86|18328.87|18328.87|18329.88|18329.88|18327.86|18327.86|0
1621584850000|2021-05-21 08:14:10|18223.58|18223.58|18223.58|18223.58|18223.58|18223.58|18223.58|18223.58|0
1621588590000|2021-05-21 09:16:30|18327.97|18327.97|18327.97|18327.97|18327.97|18327.97|18327.97|18327.97|0
1621584880000|2021-05-21 08:14:40|18222.77|18222.77|18222.77|18222.77|18222.77|18222.77|18222.77|18222.77|0
1621588600000|2021-05-21 09:16:40|18327.77|18327.77|18323.62|18323.62|18327.77|18327.77|18323.62|18323.62|0
1621584900000|2021-05-21 08:15:00|18222.26|18222.26|18221.82|18221.82|18222.26|18222.26|18221.82|18221.82|0
1621588640000|2021-05-21 09:17:20|18323.4|18323.4|18319.16|18319.16|18323.4|18323.4|18319.16|18319.16|0
1621588650000|2021-05-21 09:17:30|18320.58|18320.58|18320.58|18320.58|18320.58|18320.58|18320.58|18320.58|0
1621584910000|2021-05-21 08:15:10|18221.62|18221.62|18221.62|18221.62|18221.62|18221.62|18221.62|18221.62|0
1621588730000|2021-05-21 09:18:50|18320.37|18320.37|18318.29|18318.29|18320.37|18320.37|18318.29|18318.29|0
1621584920000|2021-05-21 08:15:20|18221.01|18221.01|18220.22|18220.22|18221.21|18221.21|18219.41|18219.41|0
1621588740000|2021-05-21 09:19:00|18320.09|18320.09|18321.7|18321.7|18321.7|18321.7|18320.09|18320.09|0
1621588750000|2021-05-21 09:19:10|18322.19|18322.19|18322.19|18322.19|18322.19|18322.19|18322.19|18322.19|0
1621584930000|2021-05-21 08:15:30|18221.32|18221.32|18220.83|18220.83|18221.32|18221.32|18220.83|18220.83|0
1621588770000|2021-05-21 09:19:30|18322.68|18322.68|18322.68|18322.68|18322.68|18322.68|18322.68|18322.68|0
1621584940000|2021-05-21 08:15:40|18220.02|18220.02|18219.7|18219.7|18220.02|18220.02|18219.15|18219.15|0
1621584960000|2021-05-21 08:16:00|18218.6|18218.6|18218.6|18218.6|18218.6|18218.6|18218.6|18218.6|0
1621585010000|2021-05-21 08:16:50|18219.11|18219.11|18218.56|18218.56|18219.11|18219.11|18218.56|18218.56|0
1621588790000|2021-05-21 09:19:50|18318.83|18318.83|18316.41|18316.41|18318.83|18318.83|18316.41|18316.41|0
1621585020000|2021-05-21 08:17:00|18219.08|18219.08|18218.47|18218.47|18219.28|18219.28|18218.47|18218.47|0
1621588800000|2021-05-21 09:20:00|18314.61|18314.61|18314.09|18314.09|18314.61|18314.61|18314.09|18314.09|0
1621585030000|2021-05-21 08:17:10|18220.27|18220.27|18220.27|18220.27|18220.27|18220.27|18220.27|18220.27|0
1621588810000|2021-05-21 09:20:10|18312.29|18312.29|18312.29|18312.29|18312.29|18312.29|18312.29|18312.29|0
1621585040000|2021-05-21 08:17:20|18219.37|18219.37|18219.37|18219.37|18219.37|18219.37|18219.37|18219.37|0
1621588820000|2021-05-21 09:20:20|18312.8|18312.8|18311.19|18311.19|18312.8|18312.8|18311.19|18311.19|0
1621585050000|2021-05-21 08:17:30|18219.98|18219.98|18219.98|18219.98|18219.98|18219.98|18219.98|18219.98|0
1621588840000|2021-05-21 09:20:40|18312.6|18312.6|18321.25|18321.25|18322.17|18322.17|18312.6|18312.6|0
1621588850000|2021-05-21 09:20:50|18321.69|18321.69|18321.69|18321.69|18321.69|18321.69|18321.69|18321.69|0
1621585080000|2021-05-21 08:18:00|18220.47|18220.47|18225.9|18225.9|18225.9|18225.9|18220.47|18220.47|0
1621588860000|2021-05-21 09:21:00|18322.71|18322.71|18323.23|18323.23|18323.23|18323.23|18322.71|18322.71|0
1621585090000|2021-05-21 08:18:10|18227.31|18227.31|18229.33|18229.33|18229.33|18229.33|18227.31|18227.31|0
1621588870000|2021-05-21 09:21:10|18323.69|18323.69|18323.91|18323.91|18323.91|18323.91|18323.69|18323.69|0
1621588880000|2021-05-21 09:21:20|18325.32|18325.32|18335.61|18335.61|18335.61|18335.61|18325.32|18325.32|0
1621585130000|2021-05-21 08:18:50|18230.43|18230.43|18230.98|18230.98|18230.98|18230.98|18230.43|18230.43|0
1621588890000|2021-05-21 09:21:30|18336.71|18336.71|18337.32|18337.32|18337.32|18337.32|18336.71|18336.71|0
1621585160000|2021-05-21 08:19:20|18232.01|18232.01|18235.23|18235.23|18235.84|18235.84|18232.01|18232.01|0
1621588900000|2021-05-21 09:21:40|18338.22|18338.22|18337.32|18337.32|18338.22|18338.22|18337.32|18337.32|0
1621588910000|2021-05-21 09:21:50|18340.14|18340.14|18340.14|18340.14|18340.14|18340.14|18340.14|18340.14|0
1621585170000|2021-05-21 08:19:30|18234.74|18234.74|18234.54|18234.54|18234.74|18234.74|18234.54|18234.54|0
1621588930000|2021-05-21 09:22:10|18341.12|18341.12|18341.12|18341.12|18341.12|18341.12|18341.12|18341.12|0
1621588940000|2021-05-21 09:22:20|18341.79|18341.79|18340.37|18340.37|18341.79|18341.79|18340.37|18340.37|0
1621585200000|2021-05-21 08:20:00|18234.95|18234.95|18226.01|18226.01|18234.95|18234.95|18226.01|18226.01|0
1621588950000|2021-05-21 09:22:30|18338.96|18338.96|18339.47|18339.47|18339.47|18339.47|18338.57|18338.57|0
1621588960000|2021-05-21 09:22:40|18338.57|18338.57|18338.57|18338.57|18339.47|18339.47|18338.57|18338.57|0
1621585260000|2021-05-21 08:21:00|18225.5|18225.5|18225.5|18225.5|18225.5|18225.5|18225.5|18225.5|0
1621588970000|2021-05-21 09:22:50|18339.47|18339.47|18338.86|18338.86|18339.88|18339.88|18338.86|18338.86|0
1621588980000|2021-05-21 09:23:00|18339.76|18339.76|18339.76|18339.76|18339.76|18339.76|18339.76|18339.76|0
1621585280000|2021-05-21 08:21:20|18223.69|18223.69|18222.79|18222.79|18224.6|18224.6|18222.79|18222.79|0
1621588990000|2021-05-21 09:23:10|18341.17|18341.17|18339.29|18339.29|18341.17|18341.17|18339.29|18339.29|0
1621589010000|2021-05-21 09:23:30|18337.49|18337.49|18337.49|18337.49|18337.49|18337.49|18337.49|18337.49|0
1621585300000|2021-05-21 08:21:40|18223.25|18223.25|18222.79|18222.79|18223.25|18223.25|18222.79|18222.79|0
1621589030000|2021-05-21 09:23:50|18337.27|18337.27|18336.36|18336.36|18337.27|18337.27|18336.36|18336.36|0
1621589050000|2021-05-21 09:24:10|18335.46|18335.46|18330.86|18330.86|18335.46|18335.46|18330.86|18330.86|0
1621585320000|2021-05-21 08:22:00|18222.33|18222.33|18222.33|18222.33|18222.33|18222.33|18222.33|18222.33|0
1621589070000|2021-05-21 09:24:30|18329.96|18329.96|18329.96|18329.96|18329.96|18329.96|18329.96|18329.96|0
1621585330000|2021-05-21 08:22:10|18221.84|18221.84|18220.18|18220.18|18221.84|18221.84|18220.18|18220.18|0
1621589090000|2021-05-21 09:24:50|18330.86|18330.86|18329.96|18329.96|18330.86|18330.86|18329.96|18329.96|0
1621585350000|2021-05-21 08:22:30|18219.37|18219.37|18219.13|18219.13|18220.04|18220.04|18219.13|18219.13|0
1621589100000|2021-05-21 09:25:00|18330.4|18330.4|18329.5|18329.5|18330.4|18330.4|18329.5|18329.5|0
1621585360000|2021-05-21 08:22:40|18219.65|18219.65|18219.65|18219.65|18219.65|18219.65|18219.65|18219.65|0
1621589110000|2021-05-21 09:25:10|18330.52|18330.52|18332.82|18332.82|18332.82|18332.82|18330.12|18330.12|0
1621585380000|2021-05-21 08:23:00|18218.74|18218.74|18217.04|18217.04|18218.74|18218.74|18217.04|18217.04|0
1621589130000|2021-05-21 09:25:30|18331.92|18331.92|18331.92|18331.92|18331.92|18331.92|18331.92|18331.92|0
1621589150000|2021-05-21 09:25:50|18332.82|18332.82|18332.82|18332.82|18332.82|18332.82|18332.82|18332.82|0
1621585410000|2021-05-21 08:23:30|18216.13|18216.13|18215.93|18215.93|18216.13|18216.13|18215.93|18215.93|0
1621589160000|2021-05-21 09:26:00|18333.73|18333.73|18334.53|18334.53|18334.53|18334.53|18333.73|18333.73|0
1621589170000|2021-05-21 09:26:10|18335.34|18335.34|18335.34|18335.34|18335.34|18335.34|18335.34|18335.34|0
1621585460000|2021-05-21 08:24:20|18214.91|18214.91|18214.91|18214.91|18214.91|18214.91|18214.91|18214.91|0
1621589210000|2021-05-21 09:26:50|18337.14|18337.14|18336.94|18336.94|18337.14|18337.14|18336.94|18336.94|0
1621589220000|2021-05-21 09:27:00|18335.4|18335.4|18335.4|18335.4|18335.4|18335.4|18335.4|18335.4|0
1621585470000|2021-05-21 08:24:30|18216.71|18216.71|18216.71|18216.71|18216.71|18216.71|18216.71|18216.71|0
1621589230000|2021-05-21 09:27:10|18335.91|18335.91|18335.91|18335.91|18335.91|18335.91|18335.91|18335.91|0
1621589240000|2021-05-21 09:27:20|18333.09|18333.09|18333.1|18333.1|18333.31|18333.31|18333.09|18333.09|0
1621585500000|2021-05-21 08:25:00|18215.24|18215.24|18215.24|18215.24|18215.24|18215.24|18215.24|18215.24|0
1621585520000|2021-05-21 08:25:20|18216.89|18216.89|18225.17|18225.17|18225.17|18225.17|18216.89|18216.89|0
1621589260000|2021-05-21 09:27:40|18327.8|18327.8|18328.67|18328.67|18328.67|18328.67|18327.8|18327.8|0
1621589280000|2021-05-21 09:28:00|18327.64|18327.64|18327.64|18327.64|18327.64|18327.64|18327.64|18327.64|0
1621585540000|2021-05-21 08:25:40|18225.72|18225.72|18227.17|18227.17|18227.17|18227.17|18225.72|18225.72|0
1621589290000|2021-05-21 09:28:10|18326.74|18326.74|18325.84|18325.84|18326.74|18326.74|18325.84|18325.84|0
1621589380000|2021-05-21 09:29:40|18325.03|18325.03|18325.03|18325.03|18325.03|18325.03|18325.03|18325.03|0
1621585560000|2021-05-21 08:26:00|18225.37|18225.37|18225.57|18225.57|18225.57|18225.57|18225.37|18225.37|0
1621589390000|2021-05-21 09:29:50|18323.42|18323.42|18322.44|18322.44|18323.42|18323.42|18322.44|18322.44|0
1621585580000|2021-05-21 08:26:20|18228.4|18228.4|18229.5|18229.5|18229.5|18229.5|18228.4|18228.4|0
1621589400000|2021-05-21 09:30:00|18322.88|18322.88|18319.04|18319.04|18322.88|18322.88|18319.04|18319.04|0
1621589450000|2021-05-21 09:30:50|18318.14|18318.14|18313.75|18313.75|18318.14|18318.14|18313.75|18313.75|0
1621585590000|2021-05-21 08:26:30|18228.95|18228.95|18230.56|18230.56|18230.56|18230.56|18228.95|18228.95|0
1621589500000|2021-05-21 09:31:40|18314.3|18314.3|18314.3|18314.3|18314.3|18314.3|18314.3|18314.3|0
1621585600000|2021-05-21 08:26:40|18232.52|18232.52|18233.07|18233.07|18233.62|18233.62|18232.52|18232.52|0
1621589510000|2021-05-21 09:31:50|18314.52|18314.52|18314.98|18314.98|18314.98|18314.98|18314.52|18314.52|0
1621589520000|2021-05-21 09:32:00|18316.59|18316.59|18316.59|18316.59|18316.59|18316.59|18316.59|18316.59|0
1621585640000|2021-05-21 08:27:20|18237.58|18237.58|18238.8|18238.8|18238.8|18238.8|18237.58|18237.58|0
1621589560000|2021-05-21 09:32:40|18314.54|18314.54|18314.03|18314.03|18314.54|18314.54|18314.03|18314.03|0
1621589570000|2021-05-21 09:32:50|18314.54|18314.54|18315.96|18315.96|18315.96|18315.96|18314.54|18314.54|0
1621585650000|2021-05-21 08:27:30|18239.29|18239.29|18240.1|18240.1|18240.1|18240.1|18239.29|18239.29|0
1621589580000|2021-05-21 09:33:00|18315.44|18315.44|18314.64|18314.64|18315.44|18315.44|18314.64|18314.64|0
1621589600000|2021-05-21 09:33:20|18315.54|18315.54|18315.54|18315.54|18315.54|18315.54|18315.54|18315.54|0
1621585660000|2021-05-21 08:27:40|18241.12|18241.12|18242.5|18242.5|18242.5|18242.5|18241.12|18241.12|0
1621589610000|2021-05-21 09:33:30|18315.05|18315.05|18312.98|18312.98|18315.05|18315.05|18311.88|18311.88|0
1621589620000|2021-05-21 09:33:40|18313.2|18313.2|18313.2|18313.2|18313.2|18313.2|18313.2|18313.2|0
1621585670000|2021-05-21 08:27:50|18242.99|18242.99|18244.61|18244.61|18244.61|18244.61|18242.99|18242.99|0
1621589630000|2021-05-21 09:33:50|18313.71|18313.71|18313.71|18313.71|18313.71|18313.71|18313.71|18313.71|0
1621589640000|2021-05-21 09:34:00|18312.81|18312.81|18312.81|18312.81|18312.81|18312.81|18312.81|18312.81|0
1621585690000|2021-05-21 08:28:10|18245.53|18245.53|18245.53|18245.53|18245.53|18245.53|18245.53|18245.53|0
1621589650000|2021-05-21 09:34:10|18312.61|18312.61|18310.29|18310.29|18312.61|18312.61|18310.29|18310.29|0
1621589690000|2021-05-21 09:34:50|18310.51|18310.51|18310.51|18310.51|18310.51|18310.51|18310.51|18310.51|0
1621585720000|2021-05-21 08:28:40|18245.33|18245.33|18246.54|18246.54|18246.54|18246.54|18245.33|18245.33|0
1621589730000|2021-05-21 09:35:30|18309.71|18309.71|18311.51|18311.51|18311.51|18311.51|18309.71|18309.71|0
1621589740000|2021-05-21 09:35:40|18312.02|18312.02|18315.05|18315.05|18315.05|18315.05|18312.02|18312.02|0
1621585730000|2021-05-21 08:28:50|18245.64|18245.64|18245.64|18245.64|18245.64|18245.64|18245.64|18245.64|0
1621589750000|2021-05-21 09:35:50|18316.46|18316.46|18324.03|18324.03|18324.03|18324.03|18316.46|18316.46|0
1621589760000|2021-05-21 09:36:00|18324.58|18324.58|18326|18326|18326|18326|18324.58|18324.58|0
1621585790000|2021-05-21 08:29:50|18244.83|18244.83|18244.83|18244.83|18244.83|18244.83|18244.83|18244.83|0
1621589770000|2021-05-21 09:36:10|18326.55|18326.55|18327.06|18327.06|18327.06|18327.06|18326.55|18326.55|0
1621589790000|2021-05-21 09:36:30|18326.51|18326.51|18325.61|18325.61|18326.51|18326.51|18325.61|18325.61|0
1621585830000|2021-05-21 08:30:30|18245.03|18245.03|18245.03|18245.03|18245.03|18245.03|18245.03|18245.03|0
1621589830000|2021-05-21 09:37:10|18322.78|18322.78|18324.39|18324.39|18324.39|18324.39|18322.78|18322.78|0
1621589890000|2021-05-21 09:38:10|18323.93|18323.93|18323.93|18323.93|18323.93|18323.93|18323.93|18323.93|0
1621585850000|2021-05-21 08:30:50|18245.93|18245.93|18246.91|18246.91|18246.91|18246.91|18245.93|18245.93|0
1621589910000|2021-05-21 09:38:30|18323.71|18323.71|18323.71|18323.71|18323.71|18323.71|18323.71|18323.71|0
1621589960000|2021-05-21 09:39:20|18322.3|18322.3|18322.3|18322.3|18322.3|18322.3|18322.3|18322.3|0
1621585860000|2021-05-21 08:31:00|18247.37|18247.37|18248.4|18248.4|18248.4|18248.4|18247.37|18247.37|0
1621589970000|2021-05-21 09:39:30|18321.28|18321.28|18321.28|18321.28|18321.28|18321.28|18321.28|18321.28|0
1621585870000|2021-05-21 08:31:10|18250.2|18250.2|18256.74|18256.74|18256.74|18256.74|18250.2|18250.2|0
1621585880000|2021-05-21 08:31:20|18258.15|18258.15|18263.78|18263.78|18263.78|18263.78|18258.15|18258.15|0
1621589990000|2021-05-21 09:39:50|18322.69|18322.69|18323.2|18323.2|18323.2|18323.2|18322.69|18322.69|0
1621585890000|2021-05-21 08:31:30|18268.3|18268.3|18270.44|18270.44|18270.44|18270.44|18268.3|18268.3|0
1621590010000|2021-05-21 09:40:10|18324.62|18324.62|18324.62|18324.62|18324.62|18324.62|18324.62|18324.62|0
1621590020000|2021-05-21 09:40:20|18324.84|18324.84|18323.03|18323.03|18324.84|18324.84|18323.03|18323.03|0
1621585910000|2021-05-21 08:31:50|18271.36|18271.36|18274.79|18274.79|18274.79|18274.79|18271.36|18271.36|0
1621590030000|2021-05-21 09:40:30|18322.13|18322.13|18322.13|18322.13|18322.13|18322.13|18322.13|18322.13|0
1621590040000|2021-05-21 09:40:40|18322.33|18322.33|18322.33|18322.33|18322.33|18322.33|18322.33|18322.33|0
1621585920000|2021-05-21 08:32:00|18279.3|18279.3|18279.79|18279.79|18279.79|18279.79|18279.3|18279.3|0
1621590060000|2021-05-21 09:41:00|18323.75|18323.75|18324.65|18324.65|18324.65|18324.65|18323.75|18323.75|0
1621585930000|2021-05-21 08:32:10|18280.46|18280.46|18280.46|18280.46|18280.46|18280.46|18280.46|18280.46|0
1621590070000|2021-05-21 09:41:10|18325.11|18325.11|18325.11|18325.11|18325.11|18325.11|18325.11|18325.11|0
1621590080000|2021-05-21 09:41:20|18326.49|18326.49|18326.49|18326.49|18326.49|18326.49|18326.49|18326.49|0
1621585940000|2021-05-21 08:32:20|18280.25|18280.25|18280.25|18280.25|18280.25|18280.25|18280.25|18280.25|0
1621590100000|2021-05-21 09:41:40|18328.29|18328.29|18329.1|18329.1|18329.1|18329.1|18328.29|18328.29|0
1621585950000|2021-05-21 08:32:30|18283.33|18283.33|18284.43|18284.43|18284.43|18284.43|18283.33|18283.33|0
1621590110000|2021-05-21 09:41:50|18329.59|18329.59|18330.1|18330.1|18330.1|18330.1|18329.59|18329.59|0
1621590150000|2021-05-21 09:42:30|18329.59|18329.59|18337.3|18337.3|18337.3|18337.3|18328.58|18328.58|0
1621585960000|2021-05-21 08:32:40|18285.53|18285.53|18288.55|18288.55|18288.55|18288.55|18285.53|18285.53|0
1621590170000|2021-05-21 09:42:50|18337.85|18337.85|18337.65|18337.65|18337.85|18337.85|18337.65|18337.65|0
1621590190000|2021-05-21 09:43:10|18338.16|18338.16|18338.16|18338.16|18338.16|18338.16|18338.16|18338.16|0
1621585990000|2021-05-21 08:33:10|18289.97|18289.97|18289.97|18289.97|18289.97|18289.97|18289.97|18289.97|0
1621590210000|2021-05-21 09:43:30|18335.33|18335.33|18332.51|18332.51|18335.33|18335.33|18332.51|18332.51|0
1621590230000|2021-05-21 09:43:50|18331.99|18331.99|18331.19|18331.19|18331.99|18331.99|18331.19|18331.19|0
1621586010000|2021-05-21 08:33:30|18290.48|18290.48|18289.1|18289.1|18290.48|18290.48|18289.1|18289.1|0
1621590250000|2021-05-21 09:44:10|18332.6|18332.6|18334.43|18334.43|18334.43|18334.43|18332.6|18332.6|0
1621590270000|2021-05-21 09:44:30|18335.24|18335.24|18334.43|18334.43|18335.24|18335.24|18334.43|18334.43|0
1621586040000|2021-05-21 08:34:00|18287.69|18287.69|18287.69|18287.69|18287.69|18287.69|18287.69|18287.69|0
1621590290000|2021-05-21 09:44:50|18335.04|18335.04|18335.45|18335.45|18335.45|18335.45|18335.04|18335.04|0
1621590300000|2021-05-21 09:45:00|18335.96|18335.96|18338.79|18338.79|18338.79|18338.79|18335.96|18335.96|0
1621586060000|2021-05-21 08:34:20|18287.14|18287.14|18287.14|18287.14|18287.14|18287.14|18287.14|18287.14|0
1621590310000|2021-05-21 09:45:10|18339.89|18339.89|18344.29|18344.29|18344.29|18344.29|18339.89|18339.89|0
1621590320000|2021-05-21 09:45:20|18345.31|18345.31|18345.31|18345.31|18345.31|18345.31|18345.31|18345.31|0
1621586080000|2021-05-21 08:34:40|18286.24|18286.24|18285.14|18285.14|18286.24|18286.24|18285.14|18285.14|0
1621590350000|2021-05-21 09:45:50|18345.11|18345.11|18346.52|18346.52|18346.52|18346.52|18345.11|18345.11|0
1621590360000|2021-05-21 09:46:00|18347.44|18347.44|18347.44|18347.44|18347.44|18347.44|18347.44|18347.44|0
1621586090000|2021-05-21 08:34:50|18282.31|18282.31|18282.31|18282.31|18282.31|18282.31|18282.31|18282.31|0
1621590390000|2021-05-21 09:46:30|18346.03|18346.03|18346.03|18346.03|18346.03|18346.03|18346.03|18346.03|0
1621586100000|2021-05-21 08:35:00|18280.26|18280.26|18280.26|18280.26|18280.26|18280.26|18280.26|18280.26|0
1621590400000|2021-05-21 09:46:40|18346.25|18346.25|18346.25|18346.25|18346.25|18346.25|18346.25|18346.25|0
1621586110000|2021-05-21 08:35:10|18281.67|18281.67|18281.67|18281.67|18281.67|18281.67|18281.67|18281.67|0
1621590410000|2021-05-21 09:46:50|18347.15|18347.15|18347.15|18347.15|18347.15|18347.15|18347.15|18347.15|0
1621586120000|2021-05-21 08:35:20|18280.57|18280.57|18281.12|18281.12|18281.12|18281.12|18280.57|18280.57|0
1621590420000|2021-05-21 09:47:00|18348.76|18348.76|18350.18|18350.18|18350.18|18350.18|18348.76|18348.76|0
1621590460000|2021-05-21 09:47:40|18351.79|18351.79|18351.79|18351.79|18351.79|18351.79|18351.79|18351.79|0
1621586140000|2021-05-21 08:35:40|18282.04|18282.04|18282.04|18282.04|18282.04|18282.04|18282.04|18282.04|0
1621590480000|2021-05-21 09:48:00|18353.33|18353.33|18353.33|18353.33|18353.33|18353.33|18353.33|18353.33|0
1621590490000|2021-05-21 09:48:10|18354.23|18354.23|18354.23|18354.23|18354.23|18354.23|18354.23|18354.23|0
1621586160000|2021-05-21 08:36:00|18281.24|18281.24|18281.24|18281.24|18281.24|18281.24|18281.24|18281.24|0
1621590500000|2021-05-21 09:48:20|18355.64|18355.64|18354.74|18354.74|18355.64|18355.64|18354.74|18354.74|0
1621586180000|2021-05-21 08:36:20|18282.77|18282.77|18282.77|18282.77|18282.77|18282.77|18282.77|18282.77|0
1621586190000|2021-05-21 08:36:30|18283.7|18283.7|18283.7|18283.7|18283.7|18283.7|18283.7|18283.7|0
1621590510000|2021-05-21 09:48:30|18353.84|18353.84|18352.94|18352.94|18353.84|18353.84|18352.94|18352.94|0
1621586200000|2021-05-21 08:36:40|18282.08|18282.08|18282.08|18282.08|18282.08|18282.08|18282.08|18282.08|0
1621590520000|2021-05-21 09:48:40|18351.91|18351.91|18350.57|18350.57|18351.99|18351.99|18350.57|18350.57|0
1621590540000|2021-05-21 09:49:00|18348.77|18348.77|18347.87|18347.87|18348.77|18348.77|18347.87|18347.87|0
1621586220000|2021-05-21 08:37:00|18282.52|18282.52|18281.72|18281.72|18282.52|18282.52|18281.72|18281.72|0
1621586290000|2021-05-21 08:38:10|18280.18|18280.18|18280.18|18280.18|18280.18|18280.18|18280.18|18280.18|0
1621590560000|2021-05-21 09:49:20|18348.77|18348.77|18346.35|18346.35|18348.77|18348.77|18346.35|18346.35|0
1621586300000|2021-05-21 08:38:20|18281.83|18281.83|18281.83|18281.83|18281.83|18281.83|18281.83|18281.83|0
1621590570000|2021-05-21 09:49:30|18346.57|18346.57|18347.47|18347.47|18347.47|18347.47|18346.57|18346.57|0
1621586310000|2021-05-21 08:38:30|18281.28|18281.28|18281.28|18281.28|18281.28|18281.28|18281.28|18281.28|0
1621586340000|2021-05-21 08:39:00|18281.94|18281.94|18281.94|18281.94|18281.94|18281.94|18281.94|18281.94|0
1621586360000|2021-05-21 08:39:20|18281.5|18281.5|18280.09|18280.09|18281.5|18281.5|18280.09|18280.09|0
1621586380000|2021-05-21 08:39:40|18278.09|18278.09|18277.88|18277.88|18278.09|18278.09|18277.88|18277.88|0
1621586390000|2021-05-21 08:39:50|18276.27|18276.27|18276.27|18276.27|18276.27|18276.27|18276.27|18276.27|0
1621590580000|2021-05-21 09:49:40|18348.28|18348.28|18348.28|18348.28|18348.28|18348.28|18348.28|18348.28|0
1621586410000|2021-05-21 08:40:10|18277.37|18277.37|18278.29|18278.29|18278.29|18278.29|18277.37|18277.37|0
1621590590000|2021-05-21 09:49:50|18349.18|18349.18|18349.18|18349.18|18349.18|18349.18|18349.18|18349.18|0
1621586420000|2021-05-21 08:40:20|18278.81|18278.81|18281.64|18281.64|18281.64|18281.64|18278.81|18278.81|0
1621590600000|2021-05-21 09:50:00|18352.65|18352.65|18361.04|18361.04|18362.69|18362.69|18352.65|18352.65|0
1621586430000|2021-05-21 08:40:30|18283.25|18283.25|18284.05|18284.05|18284.05|18284.05|18283.25|18283.25|0
1621590610000|2021-05-21 09:50:10|18363.4|18363.4|18367.33|18367.33|18367.33|18367.33|18363.4|18363.4|0
1621590620000|2021-05-21 09:50:20|18367.74|18367.74|18365.03|18365.03|18367.74|18367.74|18365.03|18365.03|0
1621586450000|2021-05-21 08:40:50|18284.96|18284.96|18284.96|18284.96|18284.96|18284.96|18284.96|18284.96|0
1621590630000|2021-05-21 09:50:30|18367.54|18367.54|18370.57|18370.57|18370.57|18370.57|18367.54|18367.54|0
1621590640000|2021-05-21 09:50:40|18371.06|18371.06|18376.76|18376.76|18376.76|18376.76|18371.06|18371.06|0
1621586470000|2021-05-21 08:41:10|18285.4|18285.4|18285.4|18285.4|18285.4|18285.4|18285.4|18285.4|0
1621590660000|2021-05-21 09:51:00|18378.23|18378.23|18382.09|18382.09|18382.26|18382.26|18378.23|18378.23|0
1621590670000|2021-05-21 09:51:10|18381.63|18381.63|18407.95|18407.95|18407.95|18407.95|18381.63|18381.63|0
1621586480000|2021-05-21 08:41:20|18286.01|18286.01|18286.01|18286.01|18286.01|18286.01|18286.01|18286.01|0
1621590680000|2021-05-21 09:51:20|18408.87|18408.87|18408.35|18408.35|18409.77|18409.77|18408.35|18408.35|0
1621590690000|2021-05-21 09:51:30|18410.66|18410.66|18412.07|18412.07|18415.81|18415.81|18410.66|18410.66|0
1621586490000|2021-05-21 08:41:30|18287.62|18287.62|18291.88|18291.88|18291.88|18291.88|18287.62|18287.62|0
1621590700000|2021-05-21 09:51:40|18410.27|18410.27|18414.14|18414.14|18414.14|18414.14|18406.34|18406.34|0
1621590710000|2021-05-21 09:51:50|18415.55|18415.55|18411.19|18411.19|18415.55|18415.55|18411.19|18411.19|0
1621586510000|2021-05-21 08:41:50|18291.07|18291.07|18290.17|18290.17|18291.07|18291.07|18290.17|18290.17|0
1621590720000|2021-05-21 09:52:00|18414.55|18414.55|18415.41|18415.41|18415.96|18415.96|18414.55|18414.55|0
1621590730000|2021-05-21 09:52:10|18416.51|18416.51|18415.61|18415.61|18416.51|18416.51|18415.61|18415.61|0
1621586520000|2021-05-21 08:42:00|18294.41|18294.41|18294.41|18294.41|18294.41|18294.41|18294.41|18294.41|0
1621590750000|2021-05-21 09:52:30|18418.85|18418.85|18417.32|18417.32|18418.85|18418.85|18417.32|18417.32|0
1621590760000|2021-05-21 09:52:40|18419.25|18419.25|18421.37|18421.37|18424.08|18424.08|18419.25|18419.25|0
1621586550000|2021-05-21 08:42:30|18294.82|18294.82|18293.92|18293.92|18294.82|18294.82|18293.92|18293.92|0
1621590770000|2021-05-21 09:52:50|18420.27|18420.27|18419.98|18419.98|18420.27|18420.27|18418.56|18418.56|0
1621590780000|2021-05-21 09:53:00|18420.53|18420.53|18425.32|18425.32|18426.77|18426.77|18420.53|18420.53|0
1621586570000|2021-05-21 08:42:50|18294.47|18294.47|18293.05|18293.05|18294.47|18294.47|18293.05|18293.05|0
1621590790000|2021-05-21 09:53:10|18424.42|18424.42|18426.86|18426.86|18426.86|18426.86|18424.42|18424.42|0
1621590800000|2021-05-21 09:53:20|18427.67|18427.67|18427.31|18427.31|18428.33|18428.33|18427.31|18427.31|0
1621586580000|2021-05-21 08:43:00|18292.83|18292.83|18291.81|18291.81|18292.83|18292.83|18291.81|18291.81|0
1621590810000|2021-05-21 09:53:30|18428.85|18428.85|18428.55|18428.55|18429.36|18429.36|18428.55|18428.55|0
1621590820000|2021-05-21 09:53:40|18427.75|18427.75|18428.26|18428.26|18429.84|18429.84|18427.53|18427.53|0
1621586590000|2021-05-21 08:43:10|18291.37|18291.37|18291.37|18291.37|18291.37|18291.37|18291.37|18291.37|0
1621590840000|2021-05-21 09:54:00|18429.27|18429.27|18429.27|18429.27|18433.61|18433.61|18428.78|18428.78|0
1621590850000|2021-05-21 09:54:10|18429.76|18429.76|18427.64|18427.64|18429.76|18429.76|18417.75|18417.75|0
1621586600000|2021-05-21 08:43:20|18292.27|18292.27|18292.27|18292.27|18292.27|18292.27|18292.27|18292.27|0
1621590870000|2021-05-21 09:54:30|18428.19|18428.19|18428.1|18428.1|18428.19|18428.19|18428.1|18428.1|0
1621590880000|2021-05-21 09:54:40|18427.07|18427.07|18428.78|18428.78|18429.81|18429.81|18427.07|18427.07|0
1621586610000|2021-05-21 08:43:30|18291.46|18291.46|18291.46|18291.46|18291.46|18291.46|18291.46|18291.46|0
1621590890000|2021-05-21 09:54:50|18427.17|18427.17|18427.17|18427.17|18427.17|18427.17|18427.17|18427.17|0
1621586620000|2021-05-21 08:43:40|18290.56|18290.56|18290.56|18290.56|18290.56|18290.56|18290.56|18290.56|0
1621590900000|2021-05-21 09:55:00|18429.23|18429.23|18427.82|18427.82|18432.26|18432.26|18427.82|18427.82|0
1621586660000|2021-05-21 08:44:20|18291.66|18291.66|18291.66|18291.66|18291.66|18291.66|18291.66|18291.66|0
1621590910000|2021-05-21 09:55:10|18426.17|18426.17|18433.48|18433.48|18433.48|18433.48|18425.07|18425.07|0
1621590930000|2021-05-21 09:55:30|18434.08|18434.08|18433.53|18433.53|18434.34|18434.34|18433.53|18433.53|0
1621586700000|2021-05-21 08:45:00|18293.37|18293.37|18296.75|18296.75|18297.3|18297.3|18293.37|18293.37|0
1621590940000|2021-05-21 09:55:40|18432.73|18432.73|18436|18436|18436|18436|18432.73|18432.73|0
1621590960000|2021-05-21 09:56:00|18435.94|18435.94|18426.87|18426.87|18435.94|18435.94|18426.87|18426.87|0
1621586710000|2021-05-21 08:45:10|18295.33|18295.33|18295.33|18295.33|18295.33|18295.33|18295.33|18295.33|0
1621590970000|2021-05-21 09:56:10|18426.67|18426.67|18432.43|18432.43|18432.43|18432.43|18425.77|18425.77|0
1621590980000|2021-05-21 09:56:20|18432.63|18432.63|18431.28|18431.28|18432.63|18432.63|18431.28|18431.28|0
1621586720000|2021-05-21 08:45:20|18293.92|18293.92|18293.92|18293.92|18293.92|18293.92|18293.92|18293.92|0
1621590990000|2021-05-21 09:56:30|18433.04|18433.04|18433.04|18433.04|18433.04|18433.04|18433.04|18433.04|0
1621591000000|2021-05-21 09:56:40|18431.5|18431.5|18431.94|18431.94|18433.35|18433.35|18431.5|18431.5|0
1621586770000|2021-05-21 08:46:10|18294.72|18294.72|18294.72|18294.72|18294.72|18294.72|18294.72|18294.72|0
1621586780000|2021-05-21 08:46:20|18295.63|18295.63|18295.63|18295.63|18295.63|18295.63|18295.63|18295.63|0
1621591010000|2021-05-21 09:56:50|18430.91|18430.91|18427.22|18427.22|18430.91|18430.91|18426.24|18426.24|0
1621586790000|2021-05-21 08:46:30|18294.21|18294.21|18294.21|18294.21|18294.21|18294.21|18294.21|18294.21|0
1621591020000|2021-05-21 09:57:00|18424.36|18424.36|18424.45|18424.45|18424.45|18424.45|18424.36|18424.36|0
1621591030000|2021-05-21 09:57:10|18426.65|18426.65|18425.24|18425.24|18426.65|18426.65|18425.24|18425.24|0
1621586810000|2021-05-21 08:46:50|18292.6|18292.6|18292.6|18292.6|18292.6|18292.6|18292.6|18292.6|0
1621591040000|2021-05-21 09:57:20|18426.65|18426.65|18426.45|18426.45|18426.65|18426.65|18426.45|18426.45|0
1621591050000|2021-05-21 09:57:30|18431.18|18431.18|18432.88|18432.88|18433.09|18433.09|18431.18|18431.18|0
1621586830000|2021-05-21 08:47:10|18293.5|18293.5|18293.5|18293.5|18293.5|18293.5|18293.5|18293.5|0
1621591060000|2021-05-21 09:57:40|18432.28|18432.28|18437.94|18437.94|18437.94|18437.94|18432.28|18432.28|0
1621591070000|2021-05-21 09:57:50|18437.13|18437.13|18431.6|18431.6|18437.13|18437.13|18431.6|18431.6|0
1621586850000|2021-05-21 08:47:30|18294.01|18294.01|18294.01|18294.01|18294.01|18294.01|18294.01|18294.01|0
1621591080000|2021-05-21 09:58:00|18435.62|18435.62|18423.47|18423.47|18435.62|18435.62|18423.47|18423.47|0
1621591090000|2021-05-21 09:58:10|18421.85|18421.85|18422.35|18422.35|18423.37|18423.37|18419.78|18419.78|0
1621586870000|2021-05-21 08:47:50|18293.11|18293.11|18292.31|18292.31|18293.92|18293.92|18292.31|18292.31|0
1621591110000|2021-05-21 09:58:30|18427.08|18427.08|18430.11|18430.11|18430.11|18430.11|18427.08|18427.08|0
1621591120000|2021-05-21 09:58:40|18432.02|18432.02|18431.5|18431.5|18432.02|18432.02|18431.5|18431.5|0
1621586880000|2021-05-21 08:48:00|18291.4|18291.4|18291.4|18291.4|18291.4|18291.4|18291.4|18291.4|0
1621591130000|2021-05-21 09:58:50|18429.09|18429.09|18428.28|18428.28|18429.09|18429.09|18428.28|18428.28|0
1621591140000|2021-05-21 09:59:00|18430.24|18430.24|18434.05|18434.05|18434.05|18434.05|18430.24|18430.24|0
1621586890000|2021-05-21 08:48:10|18289.75|18289.75|18289.75|18289.75|18289.75|18289.75|18289.75|18289.75|0
1621591150000|2021-05-21 09:59:10|18433.02|18433.02|18441|18441|18441|18441|18433.02|18433.02|0
1621591170000|2021-05-21 09:59:30|18441.55|18441.55|18440.43|18440.43|18442.36|18442.36|18440.43|18440.43|0
1621586900000|2021-05-21 08:48:20|18288.22|18288.22|18284.29|18284.29|18288.22|18288.22|18284.29|18284.29|0
1621591180000|2021-05-21 09:59:40|18439.88|18439.88|18431.37|18431.37|18439.88|18439.88|18431.37|18431.37|0
1621591190000|2021-05-21 09:59:50|18430.39|18430.39|18425.94|18425.94|18430.39|18430.39|18423.12|18423.12|0
1621586910000|2021-05-21 08:48:30|18283.88|18283.88|18272.78|18272.78|18283.88|18283.88|18272.78|18272.78|0
1621591200000|2021-05-21 10:00:00|18429.91|18429.91|18430.24|18430.24|18432.82|18432.82|18429.75|18429.75|0
1621586950000|2021-05-21 08:49:10|18272.34|18272.34|18272.34|18272.34|18272.34|18272.34|18272.34|18272.34|0
1621591210000|2021-05-21 10:00:10|18430.04|18430.04|18427.29|18427.29|18430.04|18430.04|18427.29|18427.29|0
1621591220000|2021-05-21 10:00:20|18427.84|18427.84|18428.03|18428.03|18429.25|18429.25|18427.84|18427.84|0
1621586980000|2021-05-21 08:49:40|18270.93|18270.93|18270.93|18270.93|18270.93|18270.93|18270.93|18270.93|0
1621591250000|2021-05-21 10:00:50|18428.25|18428.25|18412.45|18412.45|18428.25|18428.25|18412.45|18412.45|0
1621591260000|2021-05-21 10:01:00|18411.04|18411.04|18405.8|18405.8|18411.04|18411.04|18405.8|18405.8|0
1621587000000|2021-05-21 08:50:00|18270.02|18270.02|18270.02|18270.02|18270.02|18270.02|18270.02|18270.02|0
1621591270000|2021-05-21 10:01:10|18403.96|18403.96|18403.96|18403.96|18403.96|18403.96|18403.96|18403.96|0
1621591280000|2021-05-21 10:01:20|18404.16|18404.16|18402.04|18402.04|18404.16|18404.16|18402.04|18402.04|0
1621587020000|2021-05-21 08:50:20|18271.64|18271.64|18270.54|18270.54|18271.64|18271.64|18270.54|18270.54|0
1621591300000|2021-05-21 10:01:40|18398.43|18398.43|18398.43|18398.43|18398.43|18398.43|18398.43|18398.43|0
1621591310000|2021-05-21 10:01:50|18396.62|18396.62|18395.82|18395.82|18396.62|18396.62|18395.82|18395.82|0
1621587040000|2021-05-21 08:50:40|18269|18269|18269.55|18269.55|18269.55|18269.55|18269|18269|0
1621591320000|2021-05-21 10:02:00|18394.4|18394.4|18390.66|18390.66|18394.4|18394.4|18390.66|18390.66|0
1621591350000|2021-05-21 10:02:30|18389.85|18389.85|18388.05|18388.05|18389.85|18389.85|18388.05|18388.05|0
1621587050000|2021-05-21 08:50:50|18269.77|18269.77|18269.77|18269.77|18269.77|18269.77|18269.77|18269.77|0
1621591370000|2021-05-21 10:02:50|18387.15|18387.15|18387.15|18387.15|18387.15|18387.15|18387.15|18387.15|0
1621591390000|2021-05-21 10:03:10|18385.73|18385.73|18384.93|18384.93|18385.73|18385.73|18384.93|18384.93|0
1621587070000|2021-05-21 08:51:10|18270.28|18270.28|18270.28|18270.28|18270.28|18270.28|18270.28|18270.28|0
1621591400000|2021-05-21 10:03:20|18382.22|18382.22|18385.03|18385.03|18385.03|18385.03|18381.32|18381.32|0
1621591410000|2021-05-21 10:03:30|18384.13|18384.13|18383.23|18383.23|18384.13|18384.13|18383.23|18383.23|0
1621587090000|2021-05-21 08:51:30|18269.79|18269.79|18269.79|18269.79|18269.79|18269.79|18269.79|18269.79|0
1621591420000|2021-05-21 10:03:40|18382.33|18382.33|18379.5|18379.5|18382.33|18382.33|18379.5|18379.5|0
1621591430000|2021-05-21 10:03:50|18378.6|18378.6|18379.04|18379.04|18379.04|18379.04|18378.6|18378.6|0
1621587100000|2021-05-21 08:51:40|18267.95|18267.95|18267.95|18267.95|18267.95|18267.95|18267.95|18267.95|0
1621591440000|2021-05-21 10:04:00|18377.23|18377.23|18377.11|18377.11|18379.94|18379.94|18377.11|18377.11|0
1621591450000|2021-05-21 10:04:10|18376.21|18376.21|18376.21|18376.21|18376.21|18376.21|18376.21|18376.21|0
1621587140000|2021-05-21 08:52:20|18266.54|18266.54|18266.54|18266.54|18266.54|18266.54|18266.54|18266.54|0
1621591460000|2021-05-21 10:04:20|18375.31|18375.31|18376.21|18376.21|18377.11|18377.11|18375.31|18375.31|0
1621591470000|2021-05-21 10:04:30|18375.31|18375.31|18373.5|18373.5|18375.31|18375.31|18373.5|18373.5|0
1621587160000|2021-05-21 08:52:40|18269.37|18269.37|18269.37|18269.37|18269.37|18269.37|18269.37|18269.37|0
1621591480000|2021-05-21 10:04:40|18376.21|18376.21|18375.06|18375.06|18378.01|18378.01|18375.06|18375.06|0
1621591490000|2021-05-21 10:04:50|18374.04|18374.04|18367.27|18367.27|18374.04|18374.04|18367.27|18367.27|0
1621587170000|2021-05-21 08:52:50|18270.78|18270.78|18270.78|18270.78|18270.78|18270.78|18270.78|18270.78|0
1621591500000|2021-05-21 10:05:00|18366.81|18366.81|18357.14|18357.14|18366.81|18366.81|18357.14|18357.14|0
1621587180000|2021-05-21 08:53:00|18269.24|18269.24|18267.83|18267.83|18269.24|18269.24|18267.83|18267.83|0
1621591510000|2021-05-21 10:05:10|18360.75|18360.75|18358.95|18358.95|18360.75|18360.75|18358.95|18358.95|0
1621591530000|2021-05-21 10:05:30|18367.07|18367.07|18368.24|18368.24|18368.24|18368.24|18366.17|18366.17|0
1621587190000|2021-05-21 08:53:10|18269.24|18269.24|18269.24|18269.24|18269.24|18269.24|18269.24|18269.24|0
1621591540000|2021-05-21 10:05:40|18372.75|18372.75|18371.99|18371.99|18372.75|18372.75|18371.99|18371.99|0
1621591560000|2021-05-21 10:06:00|18371.48|18371.48|18371.48|18371.48|18371.48|18371.48|18371.48|18371.48|0
1621587210000|2021-05-21 08:53:30|18267.63|18267.63|18268.44|18268.44|18268.44|18268.44|18267.63|18267.63|0
1621591580000|2021-05-21 10:06:20|18369.67|18369.67|18369.67|18369.67|18369.67|18369.67|18369.67|18369.67|0
1621591590000|2021-05-21 10:06:30|18371.09|18371.09|18371.09|18371.09|18371.09|18371.09|18371.09|18371.09|0
1621587220000|2021-05-21 08:53:40|18267.89|18267.89|18267.89|18267.89|18267.89|18267.89|18267.89|18267.89|0
1621591600000|2021-05-21 10:06:40|18370.19|18370.19|18371.57|18371.57|18371.57|18371.57|18370.19|18370.19|0
1621587250000|2021-05-21 08:54:10|18266.98|18266.98|18266.76|18266.76|18266.98|18266.98|18266.76|18266.76|0
1621591610000|2021-05-21 10:06:50|18370.76|18370.76|18370.76|18370.76|18370.76|18370.76|18370.76|18370.76|0
1621591620000|2021-05-21 10:07:00|18369.38|18369.38|18367.42|18367.42|18369.38|18369.38|18367.42|18367.42|0
1621587280000|2021-05-21 08:54:40|18267.67|18267.67|18266.76|18266.76|18267.67|18267.67|18266.76|18266.76|0
1621591630000|2021-05-21 10:07:10|18367.2|18367.2|18361.6|18361.6|18367.2|18367.2|18361.6|18361.6|0
1621591640000|2021-05-21 10:07:20|18360.79|18360.79|18360.79|18360.79|18360.79|18360.79|18360.79|18360.79|0
1621587290000|2021-05-21 08:54:50|18265.86|18265.86|18265.86|18265.86|18265.86|18265.86|18265.86|18265.86|0
1621591720000|2021-05-21 10:08:40|18361.3|18361.3|18361.3|18361.3|18361.3|18361.3|18361.3|18361.3|0
1621591730000|2021-05-21 10:08:50|18363.11|18363.11|18363.11|18363.11|18363.11|18363.11|18363.11|18363.11|0
1621591740000|2021-05-21 10:09:00|18360.28|18360.28|18361.09|18361.09|18361.09|18361.09|18360.28|18360.28|0
1621587300000|2021-05-21 08:55:00|18267.91|18267.91|18267.3|18267.3|18267.91|18267.91|18267.3|18267.3|0
1621591750000|2021-05-21 10:09:10|18360.06|18360.06|18360.06|18360.06|18360.06|18360.06|18360.06|18360.06|0
1621591780000|2021-05-21 10:09:40|18357.61|18357.61|18355.81|18355.81|18357.61|18357.61|18355.81|18355.81|0
1621587310000|2021-05-21 08:55:10|18266.4|18266.4|18266.4|18266.4|18266.4|18266.4|18266.4|18266.4|0
1621591790000|2021-05-21 10:09:50|18356.71|18356.71|18355.81|18355.81|18356.71|18356.71|18355.81|18355.81|0
1621587330000|2021-05-21 08:55:30|18265.91|18265.91|18265.49|18265.49|18265.91|18265.91|18264.89|18264.89|0
1621591800000|2021-05-21 10:10:00|18352.78|18352.78|18352.78|18352.78|18352.78|18352.78|18352.78|18352.78|0
1621591810000|2021-05-21 10:10:10|18353.76|18353.76|18353.21|18353.21|18353.76|18353.76|18353.21|18353.21|0
1621587360000|2021-05-21 08:56:00|18264.47|18264.47|18264.47|18264.47|18264.47|18264.47|18264.47|18264.47|0
1621591850000|2021-05-21 10:10:50|18354.11|18354.11|18354.11|18354.11|18354.11|18354.11|18354.11|18354.11|0
1621591860000|2021-05-21 10:11:00|18353.21|18353.21|18353.21|18353.21|18353.21|18353.21|18353.21|18353.21|0
1621587380000|2021-05-21 08:56:20|18264.88|18264.88|18265.48|18265.48|18265.48|18265.48|18264.88|18264.88|0
1621591880000|2021-05-21 10:11:20|18354.02|18354.02|18354.51|18354.51|18354.51|18354.51|18354.02|18354.02|0
1621591890000|2021-05-21 10:11:30|18355.92|18355.92|18355.92|18355.92|18355.92|18355.92|18355.92|18355.92|0
1621587390000|2021-05-21 08:56:30|18266.09|18266.09|18268.47|18268.47|18268.47|18268.47|18266.09|18266.09|0
1621587430000|2021-05-21 08:57:10|18271.08|18271.08|18279.63|18279.63|18279.63|18279.63|18271.08|18271.08|0
1621587450000|2021-05-21 08:57:30|18280.04|18280.04|18280.04|18280.04|18280.04|18280.04|18280.04|18280.04|0
1621587470000|2021-05-21 08:57:50|18279.43|18279.43|18281.95|18281.95|18282.87|18282.87|18277.61|18277.61|0
1621591900000|2021-05-21 10:11:40|18353.8|18353.8|18352.76|18352.76|18353.8|18353.8|18352.76|18352.76|0
1621587490000|2021-05-21 08:58:10|18282.5|18282.5|18282.5|18282.5|18282.5|18282.5|18282.5|18282.5|0
1621591930000|2021-05-21 10:12:10|18353.56|18353.56|18353.56|18353.56|18353.56|18353.56|18353.56|18353.56|0
1621591970000|2021-05-21 10:12:50|18352.18|18352.18|18352.18|18352.18|18352.18|18352.18|18352.18|18352.18|0
1621587500000|2021-05-21 08:58:20|18281.95|18281.95|18283.36|18283.36|18283.36|18283.36|18281.95|18281.95|0
1621591980000|2021-05-21 10:13:00|18355.98|18355.98|18360.41|18360.41|18360.41|18360.41|18355.98|18355.98|0
1621592010000|2021-05-21 10:13:30|18358.6|18358.6|18358.6|18358.6|18358.6|18358.6|18358.6|18358.6|0
1621587530000|2021-05-21 08:58:50|18284.26|18284.26|18284.26|18284.26|18284.26|18284.26|18284.26|18284.26|0
1621592040000|2021-05-21 10:14:00|18360.02|18360.02|18360.02|18360.02|18360.02|18360.02|18360.02|18360.02|0
1621592050000|2021-05-21 10:14:10|18361.43|18361.43|18367.96|18367.96|18367.96|18367.96|18361.43|18361.43|0
1621587540000|2021-05-21 08:59:00|18283.77|18283.77|18283.77|18283.77|18283.77|18283.77|18283.77|18283.77|0
1621592080000|2021-05-21 10:14:40|18368.48|18368.48|18366.86|18366.86|18368.48|18368.48|18366.86|18366.86|0
1621587600000|2021-05-21 09:00:00|18283.99|18283.99|18297.88|18297.88|18297.88|18297.88|18283.99|18283.99|0
1621592110000|2021-05-21 10:15:10|18367.67|18367.67|18367.67|18367.67|18367.67|18367.67|18367.67|18367.67|0
1621587610000|2021-05-21 09:00:10|18297.33|18297.33|18297.33|18297.33|18297.33|18297.33|18297.33|18297.33|0
1621592130000|2021-05-21 10:15:30|18369.09|18369.09|18368.28|18368.28|18369.09|18369.09|18368.28|18368.28|0
1621587630000|2021-05-21 09:00:30|18296.78|18296.78|18296.34|18296.34|18296.78|18296.78|18295.83|18295.83|0
1621592170000|2021-05-21 10:16:10|18369.09|18369.09|18368.06|18368.06|18369.09|18369.09|18368.06|18368.06|0
1621592180000|2021-05-21 10:16:20|18367.6|18367.6|18368.06|18368.06|18368.06|18368.06|18367.6|18367.6|0
1621587640000|2021-05-21 09:00:40|18298.15|18298.15|18298.59|18298.59|18298.59|18298.59|18298.15|18298.15|0
1621592200000|2021-05-21 10:16:40|18369.09|18369.09|18369.09|18369.09|18369.09|18369.09|18369.09|18369.09|0
1621592210000|2021-05-21 10:16:50|18369.29|18369.29|18370.9|18370.9|18370.9|18370.9|18369.29|18369.29|0
1621587650000|2021-05-21 09:00:50|18296.17|18296.17|18296.17|18296.17|18296.17|18296.17|18296.17|18296.17|0
1621592220000|2021-05-21 10:17:00|18371.71|18371.71|18372.63|18372.63|18372.63|18372.63|18371.71|18371.71|0
1621592270000|2021-05-21 10:17:50|18373.09|18373.09|18373.09|18373.09|18373.09|18373.09|18373.09|18373.09|0
1621587680000|2021-05-21 09:01:20|18295.27|18295.27|18295.27|18295.27|18295.27|18295.27|18295.27|18295.27|0
1621592280000|2021-05-21 10:18:00|18372.88|18372.88|18372.88|18372.88|18372.88|18372.88|18372.88|18372.88|0
1621587690000|2021-05-21 09:01:30|18294.46|18294.46|18294.46|18294.46|18294.46|18294.46|18294.46|18294.46|0
1621587740000|2021-05-21 09:02:20|18292.81|18292.81|18292.81|18292.81|18292.81|18292.81|18292.81|18292.81|0
1621592290000|2021-05-21 10:18:10|18373.33|18373.33|18373.33|18373.33|18373.33|18373.33|18373.33|18373.33|0
1621592360000|2021-05-21 10:19:20|18376.74|18376.74|18377.23|18377.23|18377.23|18377.23|18376.74|18376.74|0
1621587750000|2021-05-21 09:02:30|18294.62|18294.62|18294.62|18294.62|18294.62|18294.62|18294.62|18294.62|0
1621592370000|2021-05-21 10:19:30|18376.43|18376.43|18377.03|18377.03|18377.03|18377.03|18375.62|18375.62|0
1621592410000|2021-05-21 10:20:10|18377.84|18377.84|18382.76|18382.76|18382.76|18382.76|18377.84|18377.84|0
1621587780000|2021-05-21 09:03:00|18294.41|18294.41|18294.41|18294.41|18294.41|18294.41|18294.41|18294.41|0
1621592420000|2021-05-21 10:20:20|18381.96|18381.96|18381.61|18381.61|18381.96|18381.96|18381.06|18381.06|0
1621592430000|2021-05-21 10:20:30|18382.53|18382.53|18382.53|18382.53|18382.53|18382.53|18382.53|18382.53|0
1621587790000|2021-05-21 09:03:10|18293.92|18293.92|18293.92|18293.92|18293.92|18293.92|18293.92|18293.92|0
1621592450000|2021-05-21 10:20:50|18383.43|18383.43|18383.43|18383.43|18383.43|18383.43|18383.43|18383.43|0
1621592460000|2021-05-21 10:21:00|18378.8|18378.8|18377.44|18377.44|18378.8|18378.8|18377.44|18377.44|0
1621587800000|2021-05-21 09:03:20|18294.73|18294.73|18295.28|18295.28|18295.28|18295.28|18294.73|18294.73|0
1621592490000|2021-05-21 10:21:30|18376.54|18376.54|18376.54|18376.54|18376.54|18376.54|18376.54|18376.54|0
1621587810000|2021-05-21 09:03:30|18293.67|18293.67|18292.77|18292.77|18293.67|18293.67|18292.77|18292.77|0
1621592540000|2021-05-21 10:22:20|18377.46|18377.46|18377.46|18377.46|18377.46|18377.46|18377.46|18377.46|0
1621587850000|2021-05-21 09:04:10|18293.79|18293.79|18296.3|18296.3|18296.3|18296.3|18293.79|18293.79|0
1621592550000|2021-05-21 10:22:30|18376.95|18376.95|18378.05|18378.05|18378.05|18378.05|18376.95|18376.95|0
1621592580000|2021-05-21 10:23:00|18378.85|18378.85|18372.63|18372.63|18378.85|18378.85|18372.63|18372.63|0
1621587880000|2021-05-21 09:04:40|18297.22|18297.22|18298.2|18298.2|18298.2|18298.2|18297.22|18297.22|0
1621592600000|2021-05-21 10:23:20|18371.71|18371.71|18371.71|18371.71|18371.71|18371.71|18371.71|18371.71|0
1621592610000|2021-05-21 10:23:30|18370.79|18370.79|18369.37|18369.37|18370.79|18370.79|18369.37|18369.37|0
1621587900000|2021-05-21 09:05:00|18299.23|18299.23|18299.23|18299.23|18299.23|18299.23|18299.23|18299.23|0
1621592640000|2021-05-21 10:24:00|18369.83|18369.83|18370.29|18370.29|18370.29|18370.29|18369.83|18369.83|0
1621592670000|2021-05-21 10:24:30|18369.74|18369.74|18369.74|18369.74|18369.74|18369.74|18369.74|18369.74|0
1621587910000|2021-05-21 09:05:10|18299.43|18299.43|18300.24|18300.24|18300.24|18300.24|18299.43|18299.43|0
1621592680000|2021-05-21 10:24:40|18368.84|18368.84|18368.84|18368.84|18368.84|18368.84|18368.84|18368.84|0
1621587930000|2021-05-21 09:05:30|18299.83|18299.83|18300.64|18300.64|18300.64|18300.64|18299.83|18299.83|0
1621587940000|2021-05-21 09:05:40|18301.66|18301.66|18301.66|18301.66|18301.66|18301.66|18301.66|18301.66|0
1621592700000|2021-05-21 10:25:00|18366.79|18366.79|18366.79|18366.79|18366.79|18366.79|18366.79|18366.79|0
1621592710000|2021-05-21 10:25:10|18365.81|18365.81|18365.81|18365.81|18365.81|18365.81|18365.81|18365.81|0
1621587950000|2021-05-21 09:05:50|18302.21|18302.21|18301.11|18301.11|18302.21|18302.21|18301.11|18301.11|0
1621592730000|2021-05-21 10:25:30|18365|18365|18365|18365|18365|18365|18364.2|18364.2|0
1621587960000|2021-05-21 09:06:00|18302.01|18302.01|18301.81|18301.81|18302.22|18302.22|18301.81|18301.81|0
1621592740000|2021-05-21 10:25:40|18366.62|18366.62|18370.64|18370.64|18370.64|18370.64|18366.62|18366.62|0
1621592750000|2021-05-21 10:25:50|18372.06|18372.06|18372.06|18372.06|18372.06|18372.06|18372.06|18372.06|0
1621587980000|2021-05-21 09:06:20|18303.62|18303.62|18306.45|18306.45|18306.45|18306.45|18303.62|18303.62|0
1621592760000|2021-05-21 10:26:00|18372.86|18372.86|18372.86|18372.86|18372.86|18372.86|18372.86|18372.86|0
1621592770000|2021-05-21 10:26:10|18372.06|18372.06|18372.06|18372.06|18372.06|18372.06|18372.06|18372.06|0
1621588000000|2021-05-21 09:06:40|18306.52|18306.52|18306.52|18306.52|18306.52|18306.52|18306.52|18306.52|0
1621592810000|2021-05-21 10:26:50|18370.25|18370.25|18370.25|18370.25|18370.25|18370.25|18370.25|18370.25|0
1621592840000|2021-05-21 10:27:20|18370.05|18370.05|18369.85|18369.85|18370.05|18370.05|18369.85|18369.85|0
1621588010000|2021-05-21 09:06:50|18306|18306|18306|18306|18306|18306|18306|18306|0
1621592850000|2021-05-21 10:27:30|18370.65|18370.65|18370.65|18370.65|18370.65|18370.65|18370.65|18370.65|0
1621592870000|2021-05-21 10:27:50|18369.24|18369.24|18369.24|18369.24|18369.24|18369.24|18368.43|18368.43|0
1621588020000|2021-05-21 09:07:00|18305.45|18305.45|18303.45|18303.45|18305.45|18305.45|18303.45|18303.45|0
1621592890000|2021-05-21 10:28:10|18370.04|18370.04|18370.04|18370.04|18370.04|18370.04|18370.04|18370.04|0
1621592910000|2021-05-21 10:28:30|18369.24|18369.24|18369.02|18369.02|18369.24|18369.24|18369.02|18369.02|0
1621588050000|2021-05-21 09:07:30|18303.91|18303.91|18300.85|18300.85|18303.91|18303.91|18300.85|18300.85|0
1621592920000|2021-05-21 10:28:40|18368.12|18368.12|18366.01|18366.01|18368.12|18368.12|18366.01|18366.01|0
1621592930000|2021-05-21 10:28:50|18365.11|18365.11|18365.11|18365.11|18365.11|18365.11|18365.11|18365.11|0
1621588070000|2021-05-21 09:07:50|18301.36|18301.36|18302.46|18302.46|18302.46|18302.46|18301.36|18301.36|0
1621592950000|2021-05-21 10:29:10|18366.01|18366.01|18366.91|18366.91|18366.91|18366.91|18366.01|18366.01|0
1621592980000|2021-05-21 10:29:40|18368.32|18368.32|18368.32|18368.32|18368.32|18368.32|18368.32|18368.32|0
1621588080000|2021-05-21 09:08:00|18306.7|18306.7|18306.7|18306.7|18306.7|18306.7|18306.7|18306.7|0
1621592990000|2021-05-21 10:29:50|18367.52|18367.52|18367.3|18367.3|18367.52|18367.52|18367.3|18367.3|0
1621588100000|2021-05-21 09:08:20|18307.6|18307.6|18307.6|18307.6|18307.6|18307.6|18307.6|18307.6|0
1621593020000|2021-05-21 10:30:20|18367.5|18367.5|18368.97|18368.97|18368.97|18368.97|18367.5|18367.5|0
1621593040000|2021-05-21 10:30:40|18368.77|18368.77|18369.57|18369.57|18369.57|18369.57|18368.77|18368.77|0
1621588110000|2021-05-21 09:08:30|18310.43|18310.43|18319.93|18319.93|18319.93|18319.93|18310.43|18310.43|0
1621593070000|2021-05-21 10:31:10|18372.28|18372.28|18373.89|18373.89|18373.89|18373.89|18372.28|18372.28|0
1621593080000|2021-05-21 10:31:20|18374.38|18374.38|18374.38|18374.38|18374.38|18374.38|18374.38|18374.38|0
1621588120000|2021-05-21 09:08:40|18321.34|18321.34|18322.76|18322.76|18324.17|18324.17|18321.34|18321.34|0
1621593090000|2021-05-21 10:31:30|18374.93|18374.93|18378.93|18378.93|18378.93|18378.93|18374.93|18374.93|0
1621593100000|2021-05-21 10:31:40|18379.44|18379.44|18378.49|18378.49|18382.73|18382.73|18378.49|18378.49|0
1621588140000|2021-05-21 09:09:00|18317.1|18317.1|18316.55|18316.55|18317.1|18317.1|18316.55|18316.55|0
1621593150000|2021-05-21 10:32:30|18379.29|18379.29|18379.29|18379.29|18379.29|18379.29|18379.29|18379.29|0
1621593160000|2021-05-21 10:32:40|18380.1|18380.1|18381.9|18381.9|18382.8|18382.8|18380.1|18380.1|0
1621588160000|2021-05-21 09:09:20|18316.06|18316.06|18316.06|18316.06|18316.06|18316.06|18316.06|18316.06|0
1621593230000|2021-05-21 10:33:50|18381|18381|18381|18381|18381|18381|18381|18381|0
1621593240000|2021-05-21 10:34:00|18381.81|18381.81|18381.81|18381.81|18381.81|18381.81|18381.81|18381.81|0
1621588170000|2021-05-21 09:09:30|18315.16|18315.16|18314.67|18314.67|18315.16|18315.16|18314.67|18314.67|0
1621593270000|2021-05-21 10:34:30|18382.61|18382.61|18382.61|18382.61|18382.61|18382.61|18382.61|18382.61|0
1621593290000|2021-05-21 10:34:50|18383.12|18383.12|18385.95|18385.95|18385.95|18385.95|18383.12|18383.12|0
1621588180000|2021-05-21 09:09:40|18316.08|18316.08|18316.08|18316.08|18316.08|18316.08|18316.08|18316.08|0
1621593320000|2021-05-21 10:35:20|18387.05|18387.05|18387.05|18387.05|18387.05|18387.05|18387.05|18387.05|0
1621588190000|2021-05-21 09:09:50|18313.25|18313.25|18311.33|18311.33|18313.25|18313.25|18311.33|18311.33|0
1621593350000|2021-05-21 10:35:50|18386.15|18386.15|18388.03|18388.03|18388.03|18388.03|18386.15|18386.15|0
1621593360000|2021-05-21 10:36:00|18388.94|18388.94|18389.84|18389.84|18389.84|18389.84|18388.94|18388.94|0
1621588200000|2021-05-21 09:10:00|18310.84|18310.84|18310.84|18310.84|18310.84|18310.84|18310.84|18310.84|0
1621593390000|2021-05-21 10:36:30|18389.03|18389.03|18389.54|18389.54|18389.54|18389.54|18388.52|18388.52|0
1621593400000|2021-05-21 10:36:40|18389.08|18389.08|18388.99|18388.99|18389.54|18389.54|18388.99|18388.99|0
1621588250000|2021-05-21 09:10:50|18310.29|18310.29|18310.29|18310.29|18310.29|18310.29|18310.29|18310.29|0
1621593420000|2021-05-21 10:37:00|18389.8|18389.8|18390.86|18390.86|18390.86|18390.86|18389.8|18389.8|0
1621593520000|2021-05-21 10:38:40|18390.64|18390.64|18390.64|18390.64|18390.64|18390.64|18390.64|18390.64|0
1621588270000|2021-05-21 09:11:10|18311.1|18311.1|18311.3|18311.3|18311.3|18311.3|18311.1|18311.1|0
1621593540000|2021-05-21 10:39:00|18389.74|18389.74|18386.91|18386.91|18389.74|18389.74|18386.91|18386.91|0
1621593550000|2021-05-21 10:39:10|18385.3|18385.3|18384.49|18384.49|18385.3|18385.3|18384.49|18384.49|0
1621588320000|2021-05-21 09:12:00|18311.85|18311.85|18311.85|18311.85|18311.85|18311.85|18311.85|18311.85|0
1621593560000|2021-05-21 10:39:20|18383.51|18383.51|18383.51|18383.51|18383.51|18383.51|18383.51|18383.51|0
1621593580000|2021-05-21 10:39:40|18383.77|18383.77|18381.45|18381.45|18383.77|18383.77|18381.45|18381.45|0
1621588380000|2021-05-21 09:13:00|18311.39|18311.39|18311.39|18311.39|18311.39|18311.39|18311.39|18311.39|0
1621593600000|2021-05-21 10:40:00|18380.94|18380.94|18380.94|18380.94|18380.94|18380.94|18380.94|18380.94|0
1621588410000|2021-05-21 09:13:30|18310.58|18310.58|18310.58|18310.58|18310.58|18310.58|18310.58|18310.58|0
1621593610000|2021-05-21 10:40:10|18380.45|18380.45|18378.84|18378.84|18380.45|18380.45|18378.84|18378.84|0
1621593620000|2021-05-21 10:40:20|18377.94|18377.94|18377.94|18377.94|18377.94|18377.94|18377.94|18377.94|0
1621588460000|2021-05-21 09:14:20|18310.09|18310.09|18310.58|18310.58|18310.58|18310.58|18310.09|18310.09|0
1621593650000|2021-05-21 10:40:50|18376.52|18376.52|18376.52|18376.52|18376.52|18376.52|18376.52|18376.52|0
1621593680000|2021-05-21 10:41:20|18376.03|18376.03|18376.03|18376.03|18376.03|18376.03|18376.03|18376.03|0
1621588490000|2021-05-21 09:14:50|18311.68|18311.68|18311.68|18311.68|18311.68|18311.68|18311.68|18311.68|0
1621593710000|2021-05-21 10:41:50|18375.23|18375.23|18375.23|18375.23|18375.23|18375.23|18375.23|18375.23|0
1621593720000|2021-05-21 10:42:00|18374.42|18374.42|18373.52|18373.52|18374.42|18374.42|18373.52|18373.52|0
1621588500000|2021-05-21 09:15:00|18314.75|18314.75|18314.75|18314.75|18314.75|18314.75|18314.75|18314.75|0
1621593730000|2021-05-21 10:42:10|18371.98|18371.98|18367.77|18367.77|18371.98|18371.98|18367.77|18367.77|0
1621593790000|2021-05-21 10:43:10|18362.12|18362.12|18363.53|18363.53|18363.53|18363.53|18362.12|18362.12|0
1621588510000|2021-05-21 09:15:10|18313.22|18313.22|18309.16|18309.16|18318.32|18318.32|18309.16|18309.16|0
1621593830000|2021-05-21 10:43:50|18364.63|18364.63|18364.63|18364.63|18364.63|18364.63|18364.63|18364.63|0
1621593850000|2021-05-21 10:44:10|18363.65|18363.65|18364.14|18364.14|18364.14|18364.14|18363.65|18363.65|0
1621588520000|2021-05-21 09:15:20|18309.65|18309.65|18321.21|18321.21|18323.41|18323.41|18309.14|18309.14|0
1621593860000|2021-05-21 10:44:20|18363.33|18363.33|18363.33|18363.33|18363.33|18363.33|18362.53|18362.53|0
1621593880000|2021-05-21 10:44:40|18363.82|18363.82|18363.82|18363.82|18363.82|18363.82|18363.82|18363.82|0
1621588530000|2021-05-21 09:15:30|18323.26|18323.26|18322.97|18322.97|18324.58|18324.58|18320.55|18320.55|0
1621593890000|2021-05-21 10:44:50|18364.28|18364.28|18363.26|18363.26|18364.28|18364.28|18363.26|18363.26|0
1621588540000|2021-05-21 09:15:40|18322.17|18322.17|18317.01|18317.01|18322.17|18322.17|18317.01|18317.01|0
1621593900000|2021-05-21 10:45:00|18363.77|18363.77|18376.42|18376.42|18376.42|18376.42|18363.77|18363.77|0
1621593910000|2021-05-21 10:45:10|18377.52|18377.52|18377.52|18377.52|18377.52|18377.52|18377.52|18377.52|0
1621588550000|2021-05-21 09:15:50|18316.21|18316.21|18317.07|18317.07|18317.27|18317.27|18315.66|18315.66|0
1621593930000|2021-05-21 10:45:30|18378.42|18378.42|18379.32|18379.32|18379.32|18379.32|18378.42|18378.42|0
1621593940000|2021-05-21 10:45:40|18380.3|18380.3|18378.77|18378.77|18380.3|18380.3|18378.77|18378.77|0
1621588560000|2021-05-21 09:16:00|18316.26|18316.26|18316.06|18316.06|18316.26|18316.26|18316.06|18316.06|0
1621593950000|2021-05-21 10:45:50|18378.55|18378.55|18373.46|18373.46|18378.55|18378.55|18373.46|18373.46|0
1621593980000|2021-05-21 10:46:20|18372.55|18372.55|18372.55|18372.55|18372.55|18372.55|18372.55|18372.55|0
1621588570000|2021-05-21 09:16:10|18316.52|18316.52|18327.4|18327.4|18327.4|18327.4|18315.62|18315.62|0
1621594000000|2021-05-21 10:46:40|18370.24|18370.24|18370.24|18370.24|18370.24|18370.24|18370.24|18370.24|0
1621594030000|2021-05-21 10:47:10|18369.43|18369.43|18369.43|18369.43|18369.43|18369.43|18369.43|18369.43|0
1621588580000|2021-05-21 09:16:20|18327.86|18327.86|18328.87|18328.87|18329.88|18329.88|18327.86|18327.86|0
1621594040000|2021-05-21 10:47:20|18367.89|18367.89|18368.41|18368.41|18368.41|18368.41|18367.89|18367.89|0
1621594050000|2021-05-21 10:47:30|18368.61|18368.61|18370.32|18370.32|18370.32|18370.32|18368.61|18368.61|0
1621588590000|2021-05-21 09:16:30|18327.97|18327.97|18327.97|18327.97|18327.97|18327.97|18327.97|18327.97|0
1621594060000|2021-05-21 10:47:40|18369.81|18369.81|18369.81|18369.81|18369.81|18369.81|18369.81|18369.81|0
1621594080000|2021-05-21 10:48:00|18369.29|18369.29|18369.29|18369.29|18369.29|18369.29|18369.29|18369.29|0
1621588600000|2021-05-21 09:16:40|18327.77|18327.77|18323.62|18323.62|18327.77|18327.77|18323.62|18323.62|0
1621594090000|2021-05-21 10:48:10|18368.39|18368.39|18363.62|18363.62|18368.39|18368.39|18363.62|18363.62|0
1621594100000|2021-05-21 10:48:20|18364.08|18364.08|18364.08|18364.08|18364.08|18364.08|18364.08|18364.08|0
1621588640000|2021-05-21 09:17:20|18323.4|18323.4|18319.16|18319.16|18323.4|18323.4|18319.16|18319.16|0
1621594120000|2021-05-21 10:48:40|18363.05|18363.05|18363.57|18363.57|18363.57|18363.57|18363.05|18363.05|0
1621594140000|2021-05-21 10:49:00|18364.98|18364.98|18364.98|18364.98|18364.98|18364.98|18364.98|18364.98|0
1621588650000|2021-05-21 09:17:30|18320.58|18320.58|18320.58|18320.58|18320.58|18320.58|18320.58|18320.58|0
1621594210000|2021-05-21 10:50:10|18365.49|18365.49|18365.49|18365.49|18365.49|18365.49|18365.49|18365.49|0
1621588730000|2021-05-21 09:18:50|18320.37|18320.37|18318.29|18318.29|18320.37|18320.37|18318.29|18318.29|0
1621594220000|2021-05-21 10:50:20|18364.98|18364.98|18364.98|18364.98|18364.98|18364.98|18364.98|18364.98|0
1621594240000|2021-05-21 10:50:40|18362.56|18362.56|18362.56|18362.56|18362.56|18362.56|18362.56|18362.56|0
1621588740000|2021-05-21 09:19:00|18320.09|18320.09|18321.7|18321.7|18321.7|18321.7|18320.09|18320.09|0
1621594270000|2021-05-21 10:51:10|18363.37|18363.37|18363.37|18363.37|18363.37|18363.37|18363.37|18363.37|0
1621594320000|2021-05-21 10:52:00|18362.86|18362.86|18362.86|18362.86|18362.86|18362.86|18362.86|18362.86|0
1621588750000|2021-05-21 09:19:10|18322.19|18322.19|18322.19|18322.19|18322.19|18322.19|18322.19|18322.19|0
1621594350000|2021-05-21 10:52:30|18363.06|18363.06|18363.06|18363.06|18363.06|18363.06|18363.06|18363.06|0
1621594360000|2021-05-21 10:52:40|18362.25|18362.25|18362.25|18362.25|18362.25|18362.25|18362.25|18362.25|0
1621588770000|2021-05-21 09:19:30|18322.68|18322.68|18322.68|18322.68|18322.68|18322.68|18322.68|18322.68|0
1621594410000|2021-05-21 10:53:30|18362.74|18362.74|18362.74|18362.74|18362.74|18362.74|18362.74|18362.74|0
1621594420000|2021-05-21 10:53:40|18362.28|18362.28|18362.28|18362.28|18362.28|18362.28|18362.28|18362.28|0
1621588790000|2021-05-21 09:19:50|18318.83|18318.83|18316.41|18316.41|18318.83|18318.83|18316.41|18316.41|0
1621594440000|2021-05-21 10:54:00|18362.83|18362.83|18362.83|18362.83|18362.83|18362.83|18362.83|18362.83|0
1621594450000|2021-05-21 10:54:10|18366.44|18366.44|18366.44|18366.44|18366.44|18366.44|18366.44|18366.44|0
1621588800000|2021-05-21 09:20:00|18314.61|18314.61|18314.09|18314.09|18314.61|18314.61|18314.09|18314.09|0
1621594460000|2021-05-21 10:54:20|18365.64|18365.64|18365.65|18365.65|18365.65|18365.65|18364.73|18364.73|0
1621588810000|2021-05-21 09:20:10|18312.29|18312.29|18312.29|18312.29|18312.29|18312.29|18312.29|18312.29|0
1621594470000|2021-05-21 10:54:30|18365.19|18365.19|18371.12|18371.12|18371.12|18371.12|18365.19|18365.19|0
1621594480000|2021-05-21 10:54:40|18372.13|18372.13|18371.93|18371.93|18372.13|18372.13|18371.93|18371.93|0
1621588820000|2021-05-21 09:20:20|18312.8|18312.8|18311.19|18311.19|18312.8|18312.8|18311.19|18311.19|0
1621594500000|2021-05-21 10:55:00|18372.39|18372.39|18372.39|18372.39|18372.39|18372.39|18372.39|18372.39|0
1621588840000|2021-05-21 09:20:40|18312.6|18312.6|18321.25|18321.25|18322.17|18322.17|18312.6|18312.6|0
1621594550000|2021-05-21 10:55:50|18372.94|18372.94|18373.49|18373.49|18373.49|18373.49|18372.94|18372.94|0
1621594570000|2021-05-21 10:56:10|18372.59|18372.59|18373.08|18373.08|18373.08|18373.08|18372.59|18372.59|0
1621588850000|2021-05-21 09:20:50|18321.69|18321.69|18321.69|18321.69|18321.69|18321.69|18321.69|18321.69|0
1621594590000|2021-05-21 10:56:30|18371.17|18371.17|18367.95|18367.95|18371.17|18371.17|18367.95|18367.95|0
1621594610000|2021-05-21 10:56:50|18368.44|18368.44|18362.54|18362.54|18368.44|18368.44|18362.54|18362.54|0
1621588860000|2021-05-21 09:21:00|18322.71|18322.71|18323.23|18323.23|18323.23|18323.23|18322.71|18322.71|0
1621594620000|2021-05-21 10:57:00|18363.35|18363.35|18363.78|18363.78|18363.78|18363.78|18362.37|18362.37|0
1621588870000|2021-05-21 09:21:10|18323.69|18323.69|18323.91|18323.91|18323.91|18323.91|18323.69|18323.69|0
1621588880000|2021-05-21 09:21:20|18325.32|18325.32|18335.61|18335.61|18335.61|18335.61|18325.32|18325.32|0
1621594630000|2021-05-21 10:57:10|18363.58|18363.58|18362.97|18362.97|18363.58|18363.58|18362.97|18362.97|0
1621588890000|2021-05-21 09:21:30|18336.71|18336.71|18337.32|18337.32|18337.32|18337.32|18336.71|18336.71|0
1621588900000|2021-05-21 09:21:40|18338.22|18338.22|18337.32|18337.32|18338.22|18338.22|18337.32|18337.32|0
1621594660000|2021-05-21 10:57:40|18362.17|18362.17|18362.17|18362.17|18362.17|18362.17|18362.17|18362.17|0
1621594680000|2021-05-21 10:58:00|18360.55|18360.55|18348.76|18348.76|18360.55|18360.55|18348.76|18348.76|0
1621588910000|2021-05-21 09:21:50|18340.14|18340.14|18340.14|18340.14|18340.14|18340.14|18340.14|18340.14|0
1621594690000|2021-05-21 10:58:10|18347.88|18347.88|18346.04|18346.04|18347.88|18347.88|18346.04|18346.04|0
1621594700000|2021-05-21 10:58:20|18346.45|18346.45|18344.03|18344.03|18346.45|18346.45|18344.03|18344.03|0
1621588930000|2021-05-21 09:22:10|18341.12|18341.12|18341.12|18341.12|18341.12|18341.12|18341.12|18341.12|0
1621594710000|2021-05-21 10:58:30|18344.84|18344.84|18344.84|18344.84|18344.84|18344.84|18344.84|18344.84|0
1621588940000|2021-05-21 09:22:20|18341.79|18341.79|18340.37|18340.37|18341.79|18341.79|18340.37|18340.37|0
1621594730000|2021-05-21 10:58:50|18340.2|18340.2|18338.4|18338.4|18340.2|18340.2|18338.4|18338.4|0
1621594760000|2021-05-21 10:59:20|18337.99|18337.99|18340.6|18340.6|18340.6|18340.6|18337.99|18337.99|0
1621588950000|2021-05-21 09:22:30|18338.96|18338.96|18339.47|18339.47|18339.47|18339.47|18338.57|18338.57|0
1621594770000|2021-05-21 10:59:30|18338.95|18338.95|18337.22|18337.22|18338.95|18338.95|18336.32|18336.32|0
1621594780000|2021-05-21 10:59:40|18335.8|18335.8|18337.22|18337.22|18337.22|18337.22|18335.8|18335.8|0
1621588960000|2021-05-21 09:22:40|18338.57|18338.57|18338.57|18338.57|18339.47|18339.47|18338.57|18338.57|0
1621594790000|2021-05-21 10:59:50|18336.71|18336.71|18336.71|18336.71|18336.71|18336.71|18336.71|18336.71|0
1621588970000|2021-05-21 09:22:50|18339.47|18339.47|18338.86|18338.86|18339.88|18339.88|18338.86|18338.86|0
1621594810000|2021-05-21 11:00:10|18337.15|18337.15|18337.15|18337.15|18337.15|18337.15|18337.15|18337.15|0
1621594820000|2021-05-21 11:00:20|18334.32|18334.32|18334.32|18334.32|18334.32|18334.32|18334.32|18334.32|0
1621588980000|2021-05-21 09:23:00|18339.76|18339.76|18339.76|18339.76|18339.76|18339.76|18339.76|18339.76|0
1621594830000|2021-05-21 11:00:30|18334.11|18334.11|18333.21|18333.21|18334.11|18334.11|18333.21|18333.21|0
1621594840000|2021-05-21 11:00:40|18334.63|18334.63|18334.63|18334.63|18334.63|18334.63|18334.63|18334.63|0
1621588990000|2021-05-21 09:23:10|18341.17|18341.17|18339.29|18339.29|18341.17|18341.17|18339.29|18339.29|0
1621594850000|2021-05-21 11:00:50|18333.72|18333.72|18333.72|18333.72|18333.72|18333.72|18333.72|18333.72|0
1621594860000|2021-05-21 11:01:00|18332.82|18332.82|18332.82|18332.82|18332.82|18332.82|18332.82|18332.82|0
1621589010000|2021-05-21 09:23:30|18337.49|18337.49|18337.49|18337.49|18337.49|18337.49|18337.49|18337.49|0
1621594870000|2021-05-21 11:01:10|18331.92|18331.92|18331.92|18331.92|18331.92|18331.92|18331.92|18331.92|0
1621594880000|2021-05-21 11:01:20|18333.33|18333.33|18333.33|18333.33|18333.33|18333.33|18333.33|18333.33|0
1621589030000|2021-05-21 09:23:50|18337.27|18337.27|18336.36|18336.36|18337.27|18337.27|18336.36|18336.36|0
1621594890000|2021-05-21 11:01:30|18333.56|18333.56|18334|18334|18334|18334|18333.56|18333.56|0
1621594900000|2021-05-21 11:01:40|18334.8|18334.8|18336.34|18336.34|18336.34|18336.34|18334.8|18334.8|0
1621589050000|2021-05-21 09:24:10|18335.46|18335.46|18330.86|18330.86|18335.46|18335.46|18330.86|18330.86|0
1621594920000|2021-05-21 11:02:00|18336.74|18336.74|18336.34|18336.34|18336.74|18336.74|18336.34|18336.34|0
1621594930000|2021-05-21 11:02:10|18338.14|18338.14|18338.14|18338.14|18338.14|18338.14|18338.14|18338.14|0
1621589070000|2021-05-21 09:24:30|18329.96|18329.96|18329.96|18329.96|18329.96|18329.96|18329.96|18329.96|0
1621594940000|2021-05-21 11:02:20|18338.69|18338.69|18339.5|18339.5|18339.5|18339.5|18338.69|18338.69|0
1621594960000|2021-05-21 11:02:40|18339.7|18339.7|18339.7|18339.7|18339.7|18339.7|18339.7|18339.7|0
1621589090000|2021-05-21 09:24:50|18330.86|18330.86|18329.96|18329.96|18330.86|18330.86|18329.96|18329.96|0
1621595000000|2021-05-21 11:03:20|18340.51|18340.51|18342.31|18342.31|18342.31|18342.31|18340.51|18340.51|0
1621595010000|2021-05-21 11:03:30|18341.51|18341.51|18343.32|18343.32|18343.32|18343.32|18341.51|18341.51|0
1621589100000|2021-05-21 09:25:00|18330.4|18330.4|18329.5|18329.5|18330.4|18330.4|18329.5|18329.5|0
1621595030000|2021-05-21 11:03:50|18342.81|18342.81|18342.81|18342.81|18342.81|18342.81|18342.81|18342.81|0
1621595040000|2021-05-21 11:04:00|18343.36|18343.36|18343.36|18343.36|18343.36|18343.36|18343.36|18343.36|0
1621589110000|2021-05-21 09:25:10|18330.52|18330.52|18332.82|18332.82|18332.82|18332.82|18330.12|18330.12|0
1621595080000|2021-05-21 11:04:40|18344.17|18344.17|18343.11|18343.11|18345.07|18345.07|18343.11|18343.11|0
1621589130000|2021-05-21 09:25:30|18331.92|18331.92|18331.92|18331.92|18331.92|18331.92|18331.92|18331.92|0
1621589150000|2021-05-21 09:25:50|18332.82|18332.82|18332.82|18332.82|18332.82|18332.82|18332.82|18332.82|0
1621589160000|2021-05-21 09:26:00|18333.73|18333.73|18334.53|18334.53|18334.53|18334.53|18333.73|18333.73|0
1621589170000|2021-05-21 09:26:10|18335.34|18335.34|18335.34|18335.34|18335.34|18335.34|18335.34|18335.34|0
1621589210000|2021-05-21 09:26:50|18337.14|18337.14|18336.94|18336.94|18337.14|18337.14|18336.94|18336.94|0
1621589220000|2021-05-21 09:27:00|18335.4|18335.4|18335.4|18335.4|18335.4|18335.4|18335.4|18335.4|0
1621589230000|2021-05-21 09:27:10|18335.91|18335.91|18335.91|18335.91|18335.91|18335.91|18335.91|18335.91|0
1621589240000|2021-05-21 09:27:20|18333.09|18333.09|18333.1|18333.1|18333.31|18333.31|18333.09|18333.09|0
1621589260000|2021-05-21 09:27:40|18327.8|18327.8|18328.67|18328.67|18328.67|18328.67|18327.8|18327.8|0
1621595090000|2021-05-21 11:04:50|18344.03|18344.03|18346.06|18346.06|18346.06|18346.06|18344.03|18344.03|0
1621589280000|2021-05-21 09:28:00|18327.64|18327.64|18327.64|18327.64|18327.64|18327.64|18327.64|18327.64|0
1621595100000|2021-05-21 11:05:00|18346.52|18346.52|18346.98|18346.98|18346.98|18346.98|18346.52|18346.52|0
1621595110000|2021-05-21 11:05:10|18345.6|18345.6|18344.68|18344.68|18345.6|18345.6|18344.68|18344.68|0
1621589290000|2021-05-21 09:28:10|18326.74|18326.74|18325.84|18325.84|18326.74|18326.74|18325.84|18325.84|0
1621595120000|2021-05-21 11:05:20|18343.87|18343.87|18343.87|18343.87|18343.87|18343.87|18343.87|18343.87|0
1621595130000|2021-05-21 11:05:30|18344.77|18344.77|18344.79|18344.79|18345.69|18345.69|18344.77|18344.77|0
1621589380000|2021-05-21 09:29:40|18325.03|18325.03|18325.03|18325.03|18325.03|18325.03|18325.03|18325.03|0
1621595140000|2021-05-21 11:05:40|18344.3|18344.3|18344.3|18344.3|18344.3|18344.3|18344.3|18344.3|0
1621589390000|2021-05-21 09:29:50|18323.42|18323.42|18322.44|18322.44|18323.42|18323.42|18322.44|18322.44|0
1621595160000|2021-05-21 11:06:00|18343.4|18343.4|18343.4|18343.4|18343.4|18343.4|18343.4|18343.4|0
1621589400000|2021-05-21 09:30:00|18322.88|18322.88|18319.04|18319.04|18322.88|18322.88|18319.04|18319.04|0
1621595170000|2021-05-21 11:06:10|18341.79|18341.79|18341.79|18341.79|18341.79|18341.79|18341.79|18341.79|0
1621595180000|2021-05-21 11:06:20|18342.3|18342.3|18342.3|18342.3|18342.3|18342.3|18342.3|18342.3|0
1621589450000|2021-05-21 09:30:50|18318.14|18318.14|18313.75|18313.75|18318.14|18318.14|18313.75|18313.75|0
1621595190000|2021-05-21 11:06:30|18341.4|18341.4|18339|18339|18341.4|18341.4|18339|18339|0
1621595200000|2021-05-21 11:06:40|18338.54|18338.54|18336.83|18336.83|18338.54|18338.54|18336.83|18336.83|0
1621589500000|2021-05-21 09:31:40|18314.3|18314.3|18314.3|18314.3|18314.3|18314.3|18314.3|18314.3|0
1621595210000|2021-05-21 11:06:50|18336.22|18336.22|18337.03|18337.03|18337.03|18337.03|18336.22|18336.22|0
1621589510000|2021-05-21 09:31:50|18314.52|18314.52|18314.98|18314.98|18314.98|18314.98|18314.52|18314.52|0
1621595230000|2021-05-21 11:07:10|18337.54|18337.54|18337.54|18337.54|18337.54|18337.54|18337.54|18337.54|0
1621595280000|2021-05-21 11:08:00|18338.35|18338.35|18337.84|18337.84|18338.57|18338.57|18337.84|18337.84|0
1621589520000|2021-05-21 09:32:00|18316.59|18316.59|18316.59|18316.59|18316.59|18316.59|18316.59|18316.59|0
1621589560000|2021-05-21 09:32:40|18314.54|18314.54|18314.03|18314.03|18314.54|18314.54|18314.03|18314.03|0
1621595290000|2021-05-21 11:08:10|18338.64|18338.64|18337.23|18337.23|18338.64|18338.64|18337.23|18337.23|0
1621595300000|2021-05-21 11:08:20|18337.74|18337.74|18337.74|18337.74|18337.74|18337.74|18337.74|18337.74|0
1621589570000|2021-05-21 09:32:50|18314.54|18314.54|18315.96|18315.96|18315.96|18315.96|18314.54|18314.54|0
1621595320000|2021-05-21 11:08:40|18338.25|18338.25|18338.69|18338.69|18338.69|18338.69|18338.25|18338.25|0
1621589580000|2021-05-21 09:33:00|18315.44|18315.44|18314.64|18314.64|18315.44|18315.44|18314.64|18314.64|0
1621595340000|2021-05-21 11:09:00|18339.13|18339.13|18338.91|18338.91|18339.13|18339.13|18338.91|18338.91|0
1621595350000|2021-05-21 11:09:10|18342.33|18342.33|18355|18355|18355|18355|18342.33|18342.33|0
1621589600000|2021-05-21 09:33:20|18315.54|18315.54|18315.54|18315.54|18315.54|18315.54|18315.54|18315.54|0
1621595360000|2021-05-21 11:09:20|18354.1|18354.1|18354.1|18354.1|18354.1|18354.1|18354.1|18354.1|0
1621589610000|2021-05-21 09:33:30|18315.05|18315.05|18312.98|18312.98|18315.05|18315.05|18311.88|18311.88|0
1621595370000|2021-05-21 11:09:30|18354.54|18354.54|18354.54|18354.54|18354.54|18354.54|18354.54|18354.54|0
1621589620000|2021-05-21 09:33:40|18313.2|18313.2|18313.2|18313.2|18313.2|18313.2|18313.2|18313.2|0
1621595390000|2021-05-21 11:09:50|18355.03|18355.03|18354.54|18354.54|18355.03|18355.03|18354.54|18354.54|0
1621595410000|2021-05-21 11:10:10|18353.74|18353.74|18352.84|18352.84|18353.74|18353.74|18352.84|18352.84|0
1621589630000|2021-05-21 09:33:50|18313.71|18313.71|18313.71|18313.71|18313.71|18313.71|18313.71|18313.71|0
1621595450000|2021-05-21 11:10:50|18353.74|18353.74|18352.82|18352.82|18353.74|18353.74|18352.82|18352.82|0
1621595460000|2021-05-21 11:11:00|18351.4|18351.4|18350.89|18350.89|18351.4|18351.4|18350.89|18350.89|0
1621589640000|2021-05-21 09:34:00|18312.81|18312.81|18312.81|18312.81|18312.81|18312.81|18312.81|18312.81|0
1621595470000|2021-05-21 11:11:10|18351.4|18351.4|18351.4|18351.4|18351.4|18351.4|18351.4|18351.4|0
1621589650000|2021-05-21 09:34:10|18312.61|18312.61|18310.29|18310.29|18312.61|18312.61|18310.29|18310.29|0
1621595490000|2021-05-21 11:11:30|18350.85|18350.85|18344.12|18344.12|18350.85|18350.85|18344.12|18344.12|0
1621589690000|2021-05-21 09:34:50|18310.51|18310.51|18310.51|18310.51|18310.51|18310.51|18310.51|18310.51|0
1621595520000|2021-05-21 11:12:00|18342.32|18342.32|18341.42|18341.42|18342.32|18342.32|18341.42|18341.42|0
1621589730000|2021-05-21 09:35:30|18309.71|18309.71|18311.51|18311.51|18311.51|18311.51|18309.71|18309.71|0
1621595540000|2021-05-21 11:12:20|18340.44|18340.44|18340.93|18340.93|18340.93|18340.93|18340.44|18340.44|0
1621595560000|2021-05-21 11:12:40|18341.83|18341.83|18343.7|18343.7|18343.7|18343.7|18341.83|18341.83|0
1621589740000|2021-05-21 09:35:40|18312.02|18312.02|18315.05|18315.05|18315.05|18315.05|18312.02|18312.02|0
1621595600000|2021-05-21 11:13:20|18343.15|18343.15|18343.15|18343.15|18343.15|18343.15|18343.15|18343.15|0
1621589750000|2021-05-21 09:35:50|18316.46|18316.46|18324.03|18324.03|18324.03|18324.03|18316.46|18316.46|0
1621595630000|2021-05-21 11:13:50|18342.64|18342.64|18342.64|18342.64|18342.64|18342.64|18342.64|18342.64|0
1621589760000|2021-05-21 09:36:00|18324.58|18324.58|18326|18326|18326|18326|18324.58|18324.58|0
1621595660000|2021-05-21 11:14:20|18341.72|18341.72|18341.5|18341.5|18341.72|18341.72|18341.5|18341.5|0
1621595700000|2021-05-21 11:15:00|18341.59|18341.59|18341.59|18341.59|18341.59|18341.59|18341.59|18341.59|0
1621589770000|2021-05-21 09:36:10|18326.55|18326.55|18327.06|18327.06|18327.06|18327.06|18326.55|18326.55|0
1621595730000|2021-05-21 11:15:30|18342.1|18342.1|18342.1|18342.1|18342.1|18342.1|18342.1|18342.1|0
1621589790000|2021-05-21 09:36:30|18326.51|18326.51|18325.61|18325.61|18326.51|18326.51|18325.61|18325.61|0
1621595740000|2021-05-21 11:15:40|18339.68|18339.68|18339.68|18339.68|18339.68|18339.68|18339.68|18339.68|0
1621595750000|2021-05-21 11:15:50|18339.17|18339.17|18339.17|18339.17|18339.17|18339.17|18339.17|18339.17|0
1621589830000|2021-05-21 09:37:10|18322.78|18322.78|18324.39|18324.39|18324.39|18324.39|18322.78|18322.78|0
1621595780000|2021-05-21 11:16:20|18336.34|18336.34|18336.34|18336.34|18336.34|18336.34|18336.34|18336.34|0
1621595820000|2021-05-21 11:17:00|18334.54|18334.54|18333.99|18333.99|18334.54|18334.54|18333.99|18333.99|0
1621589890000|2021-05-21 09:38:10|18323.93|18323.93|18323.93|18323.93|18323.93|18323.93|18323.93|18323.93|0
1621595840000|2021-05-21 11:17:20|18333.09|18333.09|18333.09|18333.09|18333.09|18333.09|18333.09|18333.09|0
1621595850000|2021-05-21 11:17:30|18332.57|18332.57|18332.57|18332.57|18332.57|18332.57|18332.57|18332.57|0
1621589910000|2021-05-21 09:38:30|18323.71|18323.71|18323.71|18323.71|18323.71|18323.71|18323.71|18323.71|0
1621589960000|2021-05-21 09:39:20|18322.3|18322.3|18322.3|18322.3|18322.3|18322.3|18322.3|18322.3|0
1621595860000|2021-05-21 11:17:40|18333.12|18333.12|18333.12|18333.12|18333.12|18333.12|18333.12|18333.12|0
1621595870000|2021-05-21 11:17:50|18332.63|18332.63|18332.63|18332.63|18332.63|18332.63|18332.63|18332.63|0
1621589970000|2021-05-21 09:39:30|18321.28|18321.28|18321.28|18321.28|18321.28|18321.28|18321.28|18321.28|0
1621595880000|2021-05-21 11:18:00|18330.83|18330.83|18324.27|18324.27|18330.83|18330.83|18324.27|18324.27|0
1621589990000|2021-05-21 09:39:50|18322.69|18322.69|18323.2|18323.2|18323.2|18323.2|18322.69|18322.69|0
1621595890000|2021-05-21 11:18:10|18324.07|18324.07|18321.16|18321.16|18324.07|18324.07|18321.16|18321.16|0
1621595900000|2021-05-21 11:18:20|18320.67|18320.67|18320.67|18320.67|18320.67|18320.67|18320.67|18320.67|0
1621590010000|2021-05-21 09:40:10|18324.62|18324.62|18324.62|18324.62|18324.62|18324.62|18324.62|18324.62|0
1621595910000|2021-05-21 11:18:30|18319.02|18319.02|18316.27|18316.27|18319.02|18319.02|18316.27|18316.27|0
1621590020000|2021-05-21 09:40:20|18324.84|18324.84|18323.03|18323.03|18324.84|18324.84|18323.03|18323.03|0
1621595930000|2021-05-21 11:18:50|18314.34|18314.34|18312.01|18312.01|18314.34|18314.34|18312.01|18312.01|0
1621595940000|2021-05-21 11:19:00|18312.91|18312.91|18312.03|18312.03|18312.91|18312.91|18312.03|18312.03|0
1621590030000|2021-05-21 09:40:30|18322.13|18322.13|18322.13|18322.13|18322.13|18322.13|18322.13|18322.13|0
1621595960000|2021-05-21 11:19:20|18311.11|18311.11|18311.11|18311.11|18311.11|18311.11|18311.11|18311.11|0
1621595980000|2021-05-21 11:19:40|18309.31|18309.31|18309.31|18309.31|18309.31|18309.31|18309.31|18309.31|0
1621590040000|2021-05-21 09:40:40|18322.33|18322.33|18322.33|18322.33|18322.33|18322.33|18322.33|18322.33|0
1621596010000|2021-05-21 11:20:10|18308.5|18308.5|18308.5|18308.5|18308.5|18308.5|18308.5|18308.5|0
1621590060000|2021-05-21 09:41:00|18323.75|18323.75|18324.65|18324.65|18324.65|18324.65|18323.75|18323.75|0
1621596020000|2021-05-21 11:20:20|18309.31|18309.31|18309.31|18309.31|18309.31|18309.31|18309.31|18309.31|0
1621596050000|2021-05-21 11:20:50|18307.89|18307.89|18307.89|18307.89|18307.89|18307.89|18307.89|18307.89|0
1621590070000|2021-05-21 09:41:10|18325.11|18325.11|18325.11|18325.11|18325.11|18325.11|18325.11|18325.11|0
1621590080000|2021-05-21 09:41:20|18326.49|18326.49|18326.49|18326.49|18326.49|18326.49|18326.49|18326.49|0
1621596060000|2021-05-21 11:21:00|18309.31|18309.31|18309.31|18309.31|18309.31|18309.31|18309.31|18309.31|0
1621596090000|2021-05-21 11:21:30|18308.85|18308.85|18309.31|18309.31|18309.31|18309.31|18308.39|18308.39|0
1621590100000|2021-05-21 09:41:40|18328.29|18328.29|18329.1|18329.1|18329.1|18329.1|18328.29|18328.29|0
1621596100000|2021-05-21 11:21:40|18309.77|18309.77|18310.57|18310.57|18310.57|18310.57|18309.77|18309.77|0
1621596130000|2021-05-21 11:22:10|18308.96|18308.96|18310.61|18310.61|18310.61|18310.61|18308.96|18308.96|0
1621590110000|2021-05-21 09:41:50|18329.59|18329.59|18330.1|18330.1|18330.1|18330.1|18329.59|18329.59|0
1621596150000|2021-05-21 11:22:30|18309|18309|18309|18309|18309|18309|18309|18309|0
1621590150000|2021-05-21 09:42:30|18329.59|18329.59|18337.3|18337.3|18337.3|18337.3|18328.58|18328.58|0
1621596160000|2021-05-21 11:22:40|18308.59|18308.59|18307.99|18307.99|18308.59|18308.59|18307.99|18307.99|0
1621596170000|2021-05-21 11:22:50|18307.01|18307.01|18307.21|18307.21|18307.21|18307.21|18307.01|18307.01|0
1621590170000|2021-05-21 09:42:50|18337.85|18337.85|18337.65|18337.65|18337.85|18337.85|18337.65|18337.65|0
1621596180000|2021-05-21 11:23:00|18304.38|18304.38|18304.38|18304.38|18304.38|18304.38|18304.38|18304.38|0
1621596200000|2021-05-21 11:23:20|18305.28|18305.28|18302.58|18302.58|18305.28|18305.28|18302.58|18302.58|0
1621590190000|2021-05-21 09:43:10|18338.16|18338.16|18338.16|18338.16|18338.16|18338.16|18338.16|18338.16|0
1621596220000|2021-05-21 11:23:40|18303.13|18303.13|18304.99|18304.99|18304.99|18304.99|18302.64|18302.64|0
1621590210000|2021-05-21 09:43:30|18335.33|18335.33|18332.51|18332.51|18335.33|18335.33|18332.51|18332.51|0
1621596240000|2021-05-21 11:24:00|18304.48|18304.48|18304.48|18304.48|18304.48|18304.48|18304.48|18304.48|0
1621590230000|2021-05-21 09:43:50|18331.99|18331.99|18331.19|18331.19|18331.99|18331.99|18331.19|18331.19|0
1621596250000|2021-05-21 11:24:10|18305.38|18305.38|18306.8|18306.8|18306.8|18306.8|18305.38|18305.38|0
1621590250000|2021-05-21 09:44:10|18332.6|18332.6|18334.43|18334.43|18334.43|18334.43|18332.6|18332.6|0
1621596260000|2021-05-21 11:24:20|18305.38|18305.38|18303.97|18303.97|18305.38|18305.38|18303.97|18303.97|0
1621596270000|2021-05-21 11:24:30|18302.35|18302.35|18303.97|18303.97|18305.58|18305.58|18302.35|18302.35|0
1621590270000|2021-05-21 09:44:30|18335.24|18335.24|18334.43|18334.43|18335.24|18335.24|18334.43|18334.43|0
1621596280000|2021-05-21 11:24:40|18304.77|18304.77|18304.77|18304.77|18304.77|18304.77|18304.77|18304.77|0
1621596290000|2021-05-21 11:24:50|18303.97|18303.97|18303.97|18303.97|18303.97|18303.97|18303.97|18303.97|0
1621590290000|2021-05-21 09:44:50|18335.04|18335.04|18335.45|18335.45|18335.45|18335.45|18335.04|18335.04|0
1621596360000|2021-05-21 11:26:00|18303.06|18303.06|18303.06|18303.06|18303.06|18303.06|18303.06|18303.06|0
1621590300000|2021-05-21 09:45:00|18335.96|18335.96|18338.79|18338.79|18338.79|18338.79|18335.96|18335.96|0
1621596410000|2021-05-21 11:26:50|18302.55|18302.55|18302.55|18302.55|18302.55|18302.55|18302.55|18302.55|0
1621590310000|2021-05-21 09:45:10|18339.89|18339.89|18344.29|18344.29|18344.29|18344.29|18339.89|18339.89|0
1621596450000|2021-05-21 11:27:30|18303.53|18303.53|18303.53|18303.53|18303.53|18303.53|18303.53|18303.53|0
1621590320000|2021-05-21 09:45:20|18345.31|18345.31|18345.31|18345.31|18345.31|18345.31|18345.31|18345.31|0
1621596480000|2021-05-21 11:28:00|18305.95|18305.95|18305.95|18305.95|18305.95|18305.95|18305.95|18305.95|0
1621596500000|2021-05-21 11:28:20|18306.15|18306.15|18306.15|18306.15|18306.15|18306.15|18306.15|18306.15|0
1621590350000|2021-05-21 09:45:50|18345.11|18345.11|18346.52|18346.52|18346.52|18346.52|18345.11|18345.11|0
1621596530000|2021-05-21 11:28:50|18305.25|18305.25|18305.69|18305.69|18305.69|18305.69|18305.25|18305.25|0
1621590360000|2021-05-21 09:46:00|18347.44|18347.44|18347.44|18347.44|18347.44|18347.44|18347.44|18347.44|0
1621596550000|2021-05-21 11:29:10|18306.5|18306.5|18306.5|18306.5|18306.5|18306.5|18306.5|18306.5|0
1621596560000|2021-05-21 11:29:20|18306.3|18306.3|18306.09|18306.09|18306.3|18306.3|18306.09|18306.09|0
1621590390000|2021-05-21 09:46:30|18346.03|18346.03|18346.03|18346.03|18346.03|18346.03|18346.03|18346.03|0
1621596570000|2021-05-21 11:29:30|18305.63|18305.63|18305.63|18305.63|18306.09|18306.09|18305.63|18305.63|0
1621590400000|2021-05-21 09:46:40|18346.25|18346.25|18346.25|18346.25|18346.25|18346.25|18346.25|18346.25|0
1621596580000|2021-05-21 11:29:40|18306.66|18306.66|18305.63|18305.63|18306.66|18306.66|18305.63|18305.63|0
1621596590000|2021-05-21 11:29:50|18304.61|18304.61|18303.58|18303.58|18304.61|18304.61|18303.58|18303.58|0
1621590410000|2021-05-21 09:46:50|18347.15|18347.15|18347.15|18347.15|18347.15|18347.15|18347.15|18347.15|0
1621596600000|2021-05-21 11:30:00|18301.97|18301.97|18301.78|18301.78|18302.78|18302.78|18300.97|18300.97|0
1621596630000|2021-05-21 11:30:30|18302.24|18302.24|18302.24|18302.24|18302.24|18302.24|18302.24|18302.24|0
1621590420000|2021-05-21 09:47:00|18348.76|18348.76|18350.18|18350.18|18350.18|18350.18|18348.76|18348.76|0
1621596640000|2021-05-21 11:30:40|18301.14|18301.14|18301.14|18301.14|18301.14|18301.14|18301.14|18301.14|0
1621596650000|2021-05-21 11:30:50|18301.63|18301.63|18301.63|18301.63|18301.63|18301.63|18301.63|18301.63|0
1621590460000|2021-05-21 09:47:40|18351.79|18351.79|18351.79|18351.79|18351.79|18351.79|18351.79|18351.79|0
1621596670000|2021-05-21 11:31:10|18301.14|18301.14|18301.63|18301.63|18301.63|18301.63|18300.65|18300.65|0
1621590480000|2021-05-21 09:48:00|18353.33|18353.33|18353.33|18353.33|18353.33|18353.33|18353.33|18353.33|0
1621596680000|2021-05-21 11:31:20|18302.43|18302.43|18305.26|18305.26|18305.26|18305.26|18302.43|18302.43|0
1621596690000|2021-05-21 11:31:30|18305.81|18305.81|18307.28|18307.28|18307.28|18307.28|18305.81|18305.81|0
1621590490000|2021-05-21 09:48:10|18354.23|18354.23|18354.23|18354.23|18354.23|18354.23|18354.23|18354.23|0
1621596710000|2021-05-21 11:31:50|18307.79|18307.79|18307.79|18307.79|18307.79|18307.79|18307.79|18307.79|0
1621596730000|2021-05-21 11:32:10|18307.28|18307.28|18307.28|18307.28|18307.28|18307.28|18307.28|18307.28|0
1621590500000|2021-05-21 09:48:20|18355.64|18355.64|18354.74|18354.74|18355.64|18355.64|18354.74|18354.74|0
1621596760000|2021-05-21 11:32:40|18306.47|18306.47|18306.47|18306.47|18306.47|18306.47|18306.47|18306.47|0
1621596770000|2021-05-21 11:32:50|18305.96|18305.96|18303.51|18303.51|18305.96|18305.96|18303.51|18303.51|0
1621590510000|2021-05-21 09:48:30|18353.84|18353.84|18352.94|18352.94|18353.84|18353.84|18352.94|18352.94|0
1621596810000|2021-05-21 11:33:30|18303.42|18303.42|18303.42|18303.42|18303.42|18303.42|18303.42|18303.42|0
1621596830000|2021-05-21 11:33:50|18304.4|18304.4|18303.59|18303.59|18304.4|18304.4|18302.79|18302.79|0
1621590520000|2021-05-21 09:48:40|18351.91|18351.91|18350.57|18350.57|18351.99|18351.99|18350.57|18350.57|0
1621596850000|2021-05-21 11:34:10|18305.01|18305.01|18305.81|18305.81|18305.81|18305.81|18305.01|18305.01|0
1621596860000|2021-05-21 11:34:20|18305.01|18305.01|18305.01|18305.01|18305.01|18305.01|18305.01|18305.01|0
1621590540000|2021-05-21 09:49:00|18348.77|18348.77|18347.87|18347.87|18348.77|18348.77|18347.87|18347.87|0
1621596870000|2021-05-21 11:34:30|18305.52|18305.52|18308.57|18308.57|18308.57|18308.57|18305.52|18305.52|0
1621590560000|2021-05-21 09:49:20|18348.77|18348.77|18346.35|18346.35|18348.77|18348.77|18346.35|18346.35|0
1621596910000|2021-05-21 11:35:10|18309.37|18309.37|18309.37|18309.37|18309.37|18309.37|18309.37|18309.37|0
1621596970000|2021-05-21 11:36:10|18309.92|18309.92|18310.83|18310.83|18310.83|18310.83|18309.92|18309.92|0
1621590570000|2021-05-21 09:49:30|18346.57|18346.57|18347.47|18347.47|18347.47|18347.47|18346.57|18346.57|0
1621596980000|2021-05-21 11:36:20|18310.62|18310.62|18309.72|18309.72|18310.62|18310.62|18309.72|18309.72|0
1621596990000|2021-05-21 11:36:30|18309.32|18309.32|18309.32|18309.32|18309.32|18309.32|18309.32|18309.32|0
1621590580000|2021-05-21 09:49:40|18348.28|18348.28|18348.28|18348.28|18348.28|18348.28|18348.28|18348.28|0
1621597000000|2021-05-21 11:36:40|18310.34|18310.34|18310.34|18310.34|18310.34|18310.34|18310.34|18310.34|0
1621597010000|2021-05-21 11:36:50|18311.26|18311.26|18311.26|18311.26|18311.26|18311.26|18311.26|18311.26|0
1621590590000|2021-05-21 09:49:50|18349.18|18349.18|18349.18|18349.18|18349.18|18349.18|18349.18|18349.18|0
1621597030000|2021-05-21 11:37:10|18312.07|18312.07|18312.07|18312.07|18312.07|18312.07|18312.07|18312.07|0
1621590600000|2021-05-21 09:50:00|18352.65|18352.65|18361.04|18361.04|18362.69|18362.69|18352.65|18352.65|0
1621597040000|2021-05-21 11:37:20|18313.48|18313.48|18313.48|18313.48|18313.48|18313.48|18313.48|18313.48|0
1621590610000|2021-05-21 09:50:10|18363.4|18363.4|18367.33|18367.33|18367.33|18367.33|18363.4|18363.4|0
1621597060000|2021-05-21 11:37:40|18312.97|18312.97|18312.97|18312.97|18312.97|18312.97|18312.97|18312.97|0
1621597070000|2021-05-21 11:37:50|18311.99|18311.99|18311.09|18311.09|18311.99|18311.99|18311.09|18311.09|0
1621590620000|2021-05-21 09:50:20|18367.74|18367.74|18365.03|18365.03|18367.74|18367.74|18365.03|18365.03|0
1621597090000|2021-05-21 11:38:10|18310.19|18310.19|18310.19|18310.19|18310.19|18310.19|18310.19|18310.19|0
1621597100000|2021-05-21 11:38:20|18308.77|18308.77|18307.82|18307.82|18308.77|18308.77|18306.84|18306.84|0
1621590630000|2021-05-21 09:50:30|18367.54|18367.54|18370.57|18370.57|18370.57|18370.57|18367.54|18367.54|0
1621597110000|2021-05-21 11:38:30|18306.92|18306.92|18306.02|18306.02|18306.92|18306.92|18306.02|18306.02|0
1621597120000|2021-05-21 11:38:40|18305.82|18305.82|18305.82|18305.82|18305.82|18305.82|18305.82|18305.82|0
1621590640000|2021-05-21 09:50:40|18371.06|18371.06|18376.76|18376.76|18376.76|18376.76|18371.06|18371.06|0
1621597140000|2021-05-21 11:39:00|18304.2|18304.2|18303.28|18303.28|18304.2|18304.2|18303.28|18303.28|0
1621597190000|2021-05-21 11:39:50|18300.06|18300.06|18298.96|18298.96|18300.06|18300.06|18298.96|18298.96|0
1621590660000|2021-05-21 09:51:00|18378.23|18378.23|18382.09|18382.09|18382.26|18382.26|18378.23|18378.23|0
1621597200000|2021-05-21 11:40:00|18298.41|18298.41|18295.58|18295.58|18298.41|18298.41|18295.58|18295.58|0
1621590670000|2021-05-21 09:51:10|18381.63|18381.63|18407.95|18407.95|18407.95|18407.95|18381.63|18381.63|0
1621590680000|2021-05-21 09:51:20|18408.87|18408.87|18408.35|18408.35|18409.77|18409.77|18408.35|18408.35|0
1621597210000|2021-05-21 11:40:10|18296.07|18296.07|18296.07|18296.07|18296.07|18296.07|18296.07|18296.07|0
1621590690000|2021-05-21 09:51:30|18410.66|18410.66|18412.07|18412.07|18415.81|18415.81|18410.66|18410.66|0
1621597220000|2021-05-21 11:40:20|18295.17|18295.17|18295.97|18295.97|18295.97|18295.97|18295.17|18295.17|0
1621597320000|2021-05-21 11:42:00|18295.07|18295.07|18294.17|18294.17|18295.07|18295.07|18294.17|18294.17|0
1621590700000|2021-05-21 09:51:40|18410.27|18410.27|18414.14|18414.14|18414.14|18414.14|18406.34|18406.34|0
1621597330000|2021-05-21 11:42:10|18294.68|18294.68|18294.68|18294.68|18294.68|18294.68|18294.68|18294.68|0
1621597340000|2021-05-21 11:42:20|18294.17|18294.17|18291.34|18291.34|18294.17|18294.17|18291.34|18291.34|0
1621590710000|2021-05-21 09:51:50|18415.55|18415.55|18411.19|18411.19|18415.55|18415.55|18411.19|18411.19|0
1621597350000|2021-05-21 11:42:30|18295.58|18295.58|18295.58|18295.58|18295.58|18295.58|18295.58|18295.58|0
1621597360000|2021-05-21 11:42:40|18297|18297|18294.17|18294.17|18297|18297|18294.17|18294.17|0
1621590720000|2021-05-21 09:52:00|18414.55|18414.55|18415.41|18415.41|18415.96|18415.96|18414.55|18414.55|0
1621597380000|2021-05-21 11:43:00|18295.07|18295.07|18295.07|18295.07|18295.07|18295.07|18295.07|18295.07|0
1621597390000|2021-05-21 11:43:10|18295.58|18295.58|18309.82|18309.82|18309.82|18309.82|18295.58|18295.58|0
1621590730000|2021-05-21 09:52:10|18416.51|18416.51|18415.61|18415.61|18416.51|18416.51|18415.61|18415.61|0
1621597450000|2021-05-21 11:44:10|18309.31|18309.31|18309.31|18309.31|18309.31|18309.31|18309.31|18309.31|0
1621590750000|2021-05-21 09:52:30|18418.85|18418.85|18417.32|18417.32|18418.85|18418.85|18417.32|18417.32|0
1621590760000|2021-05-21 09:52:40|18419.25|18419.25|18421.37|18421.37|18424.08|18424.08|18419.25|18419.25|0
1621597460000|2021-05-21 11:44:20|18309.71|18309.71|18309.71|18309.71|18309.71|18309.71|18309.71|18309.71|0
1621597480000|2021-05-21 11:44:40|18307.79|18307.79|18307.79|18307.79|18307.79|18307.79|18307.79|18307.79|0
1621590770000|2021-05-21 09:52:50|18420.27|18420.27|18419.98|18419.98|18420.27|18420.27|18418.56|18418.56|0
1621597490000|2021-05-21 11:44:50|18306.98|18306.98|18306.17|18306.17|18306.98|18306.98|18306.17|18306.17|0
1621590780000|2021-05-21 09:53:00|18420.53|18420.53|18425.32|18425.32|18426.77|18426.77|18420.53|18420.53|0
1621597500000|2021-05-21 11:45:00|18305.37|18305.37|18305.37|18305.37|18305.37|18305.37|18305.37|18305.37|0
1621590790000|2021-05-21 09:53:10|18424.42|18424.42|18426.86|18426.86|18426.86|18426.86|18424.42|18424.42|0
1621590800000|2021-05-21 09:53:20|18427.67|18427.67|18427.31|18427.31|18428.33|18428.33|18427.31|18427.31|0
1621597520000|2021-05-21 11:45:20|18305.57|18305.57|18305.57|18305.57|18305.57|18305.57|18305.57|18305.57|0
1621590810000|2021-05-21 09:53:30|18428.85|18428.85|18428.55|18428.55|18429.36|18429.36|18428.55|18428.55|0
1621597530000|2021-05-21 11:45:30|18305.11|18305.11|18305.11|18305.11|18305.11|18305.11|18305.11|18305.11|0
1621597550000|2021-05-21 11:45:50|18306.01|18306.01|18306.01|18306.01|18306.01|18306.01|18306.01|18306.01|0
1621590820000|2021-05-21 09:53:40|18427.75|18427.75|18428.26|18428.26|18429.84|18429.84|18427.53|18427.53|0
1621590840000|2021-05-21 09:54:00|18429.27|18429.27|18429.27|18429.27|18433.61|18433.61|18428.78|18428.78|0
1621590850000|2021-05-21 09:54:10|18429.76|18429.76|18427.64|18427.64|18429.76|18429.76|18417.75|18417.75|0
1621590870000|2021-05-21 09:54:30|18428.19|18428.19|18428.1|18428.1|18428.19|18428.19|18428.1|18428.1|0
1621597600000|2021-05-21 11:46:40|18306.56|18306.56|18306.56|18306.56|18306.56|18306.56|18306.56|18306.56|0
1621590880000|2021-05-21 09:54:40|18427.07|18427.07|18428.78|18428.78|18429.81|18429.81|18427.07|18427.07|0
1621597630000|2021-05-21 11:47:10|18307.47|18307.47|18307.47|18307.47|18307.47|18307.47|18307.47|18307.47|0
1621590890000|2021-05-21 09:54:50|18427.17|18427.17|18427.17|18427.17|18427.17|18427.17|18427.17|18427.17|0
1621590900000|2021-05-21 09:55:00|18429.23|18429.23|18427.82|18427.82|18432.26|18432.26|18427.82|18427.82|0
1621597680000|2021-05-21 11:48:00|18306.49|18306.49|18306.49|18306.49|18306.49|18306.49|18306.49|18306.49|0
1621590910000|2021-05-21 09:55:10|18426.17|18426.17|18433.48|18433.48|18433.48|18433.48|18425.07|18425.07|0
1621590930000|2021-05-21 09:55:30|18434.08|18434.08|18433.53|18433.53|18434.34|18434.34|18433.53|18433.53|0
1621597690000|2021-05-21 11:48:10|18305.58|18305.58|18305.58|18305.58|18305.58|18305.58|18305.58|18305.58|0
1621597700000|2021-05-21 11:48:20|18304.48|18304.48|18304.48|18304.48|18304.48|18304.48|18304.48|18304.48|0
1621590940000|2021-05-21 09:55:40|18432.73|18432.73|18436|18436|18436|18436|18432.73|18432.73|0
1621597730000|2021-05-21 11:48:50|18305.29|18305.29|18305.29|18305.29|18305.29|18305.29|18304.78|18304.78|0
1621590960000|2021-05-21 09:56:00|18435.94|18435.94|18426.87|18426.87|18435.94|18435.94|18426.87|18426.87|0
1621597740000|2021-05-21 11:49:00|18306.19|18306.19|18306.19|18306.19|18306.19|18306.19|18306.19|18306.19|0
1621590970000|2021-05-21 09:56:10|18426.67|18426.67|18432.43|18432.43|18432.43|18432.43|18425.77|18425.77|0
1621597780000|2021-05-21 11:49:40|18305.21|18305.21|18305.21|18305.21|18305.21|18305.21|18305.21|18305.21|0
1621590980000|2021-05-21 09:56:20|18432.63|18432.63|18431.28|18431.28|18432.63|18432.63|18431.28|18431.28|0
1621597830000|2021-05-21 11:50:30|18304.66|18304.66|18304.66|18304.66|18304.66|18304.66|18304.66|18304.66|0
1621590990000|2021-05-21 09:56:30|18433.04|18433.04|18433.04|18433.04|18433.04|18433.04|18433.04|18433.04|0
1621597860000|2021-05-21 11:51:00|18303.76|18303.76|18304.56|18304.56|18304.56|18304.56|18303.76|18303.76|0
1621591000000|2021-05-21 09:56:40|18431.5|18431.5|18431.94|18431.94|18433.35|18433.35|18431.5|18431.5|0
1621597870000|2021-05-21 11:51:10|18303.54|18303.54|18304.09|18304.09|18304.09|18304.09|18303.54|18303.54|0
1621597900000|2021-05-21 11:51:40|18304.9|18304.9|18309.08|18309.08|18309.08|18309.08|18304.9|18304.9|0
1621591010000|2021-05-21 09:56:50|18430.91|18430.91|18427.22|18427.22|18430.91|18430.91|18426.24|18426.24|0
1621597910000|2021-05-21 11:51:50|18310.5|18310.5|18311.05|18311.05|18311.05|18311.05|18310.5|18310.5|0
1621591020000|2021-05-21 09:57:00|18424.36|18424.36|18424.45|18424.45|18424.45|18424.45|18424.36|18424.36|0
1621597920000|2021-05-21 11:52:00|18310.56|18310.56|18311.07|18311.07|18311.58|18311.58|18310.56|18310.56|0
1621591030000|2021-05-21 09:57:10|18426.65|18426.65|18425.24|18425.24|18426.65|18426.65|18425.24|18425.24|0
1621597940000|2021-05-21 11:52:20|18311.87|18311.87|18311.87|18311.87|18311.87|18311.87|18311.87|18311.87|0
1621597950000|2021-05-21 11:52:30|18311.07|18311.07|18310.26|18310.26|18311.07|18311.07|18310.26|18310.26|0
1621591040000|2021-05-21 09:57:20|18426.65|18426.65|18426.45|18426.45|18426.65|18426.65|18426.45|18426.45|0
1621597970000|2021-05-21 11:52:50|18309.65|18309.65|18309.65|18309.65|18309.65|18309.65|18309.65|18309.65|0
1621591050000|2021-05-21 09:57:30|18431.18|18431.18|18432.88|18432.88|18433.09|18433.09|18431.18|18431.18|0
1621598050000|2021-05-21 11:54:10|18307.85|18307.85|18306.95|18306.95|18307.85|18307.85|18306.95|18306.95|0
1621598060000|2021-05-21 11:54:20|18306.05|18306.05|18306.05|18306.05|18306.05|18306.05|18306.05|18306.05|0
1621591060000|2021-05-21 09:57:40|18432.28|18432.28|18437.94|18437.94|18437.94|18437.94|18432.28|18432.28|0
1621598070000|2021-05-21 11:54:30|18306.95|18306.95|18306.74|18306.74|18306.95|18306.95|18306.74|18306.74|0
1621591070000|2021-05-21 09:57:50|18437.13|18437.13|18431.6|18431.6|18437.13|18437.13|18431.6|18431.6|0
1621598100000|2021-05-21 11:55:00|18307.29|18307.29|18307.29|18307.29|18307.29|18307.29|18307.29|18307.29|0
1621598130000|2021-05-21 11:55:30|18305.68|18305.68|18305.68|18305.68|18305.68|18305.68|18305.68|18305.68|0
1621591080000|2021-05-21 09:58:00|18435.62|18435.62|18423.47|18423.47|18435.62|18435.62|18423.47|18423.47|0
1621598160000|2021-05-21 11:56:00|18306.49|18306.49|18306.49|18306.49|18306.49|18306.49|18306.49|18306.49|0
1621591090000|2021-05-21 09:58:10|18421.85|18421.85|18422.35|18422.35|18423.37|18423.37|18419.78|18419.78|0
1621598210000|2021-05-21 11:56:50|18309.32|18309.32|18309.32|18309.32|18309.32|18309.32|18309.32|18309.32|0
1621598220000|2021-05-21 11:57:00|18306.49|18306.49|18306.49|18306.49|18306.49|18306.49|18306.49|18306.49|0
1621591110000|2021-05-21 09:58:30|18427.08|18427.08|18430.11|18430.11|18430.11|18430.11|18427.08|18427.08|0
1621598230000|2021-05-21 11:57:10|18305.94|18305.94|18306.6|18306.6|18306.6|18306.6|18305.72|18305.72|0
1621591120000|2021-05-21 09:58:40|18432.02|18432.02|18431.5|18431.5|18432.02|18432.02|18431.5|18431.5|0
1621598260000|2021-05-21 11:57:40|18308.01|18308.01|18308.01|18308.01|18308.01|18308.01|18308.01|18308.01|0
1621598360000|2021-05-21 11:59:20|18309.11|18309.11|18309.11|18309.11|18309.11|18309.11|18309.11|18309.11|0
1621591130000|2021-05-21 09:58:50|18429.09|18429.09|18428.28|18428.28|18429.09|18429.09|18428.28|18428.28|0
1621598380000|2021-05-21 11:59:40|18309.78|18309.78|18309.78|18309.78|18310.33|18310.33|18309.78|18309.78|0
1621598390000|2021-05-21 11:59:50|18308.36|18308.36|18308.36|18308.36|18308.36|18308.36|18308.36|18308.36|0
1621591140000|2021-05-21 09:59:00|18430.24|18430.24|18434.05|18434.05|18434.05|18434.05|18430.24|18430.24|0
1621598400000|2021-05-21 12:00:00|18307.85|18307.85|18306.58|18306.58|18307.85|18307.85|18306.58|18306.58|0
1621598410000|2021-05-21 12:00:10|18306.79|18306.79|18307.13|18307.13|18307.13|18307.13|18306.38|18306.38|0
1621591150000|2021-05-21 09:59:10|18433.02|18433.02|18441|18441|18441|18441|18433.02|18433.02|0
1621598420000|2021-05-21 12:00:20|18307.59|18307.59|18306.22|18306.22|18307.59|18307.59|18306.22|18306.22|0
1621598430000|2021-05-21 12:00:30|18306.71|18306.71|18306.16|18306.16|18306.71|18306.71|18306.16|18306.16|0
1621591170000|2021-05-21 09:59:30|18441.55|18441.55|18440.43|18440.43|18442.36|18442.36|18440.43|18440.43|0
1621598470000|2021-05-21 12:01:10|18305.7|18305.7|18305.7|18305.7|18305.7|18305.7|18305.7|18305.7|0
1621598530000|2021-05-21 12:02:10|18306.14|18306.14|18307.17|18307.17|18307.17|18307.17|18306.14|18306.14|0
1621591180000|2021-05-21 09:59:40|18439.88|18439.88|18431.37|18431.37|18439.88|18439.88|18431.37|18431.37|0
1621591190000|2021-05-21 09:59:50|18430.39|18430.39|18425.94|18425.94|18430.39|18430.39|18423.12|18423.12|0
1621598540000|2021-05-21 12:02:20|18308.58|18308.58|18308.58|18308.58|18308.58|18308.58|18308.58|18308.58|0
1621598550000|2021-05-21 12:02:30|18308.8|18308.8|18308.8|18308.8|18308.8|18308.8|18308.8|18308.8|0
1621591200000|2021-05-21 10:00:00|18429.91|18429.91|18430.24|18430.24|18432.82|18432.82|18429.75|18429.75|0
1621598570000|2021-05-21 12:02:50|18307.82|18307.82|18307.82|18307.82|18307.82|18307.82|18307.82|18307.82|0
1621591210000|2021-05-21 10:00:10|18430.04|18430.04|18427.29|18427.29|18430.04|18430.04|18427.29|18427.29|0
1621598610000|2021-05-21 12:03:30|18305.12|18305.12|18305.12|18305.12|18305.12|18305.12|18305.12|18305.12|0
1621591220000|2021-05-21 10:00:20|18427.84|18427.84|18428.03|18428.03|18429.25|18429.25|18427.84|18427.84|0
1621598620000|2021-05-21 12:03:40|18304.63|18304.63|18304.63|18304.63|18304.63|18304.63|18304.63|18304.63|0
1621591250000|2021-05-21 10:00:50|18428.25|18428.25|18412.45|18412.45|18428.25|18428.25|18412.45|18412.45|0
1621591260000|2021-05-21 10:01:00|18411.04|18411.04|18405.8|18405.8|18411.04|18411.04|18405.8|18405.8|0
1621598640000|2021-05-21 12:04:00|18304.19|18304.19|18303.73|18303.73|18304.19|18304.19|18303.73|18303.73|0
1621598660000|2021-05-21 12:04:20|18306.43|18306.43|18306.43|18306.43|18306.43|18306.43|18306.43|18306.43|0
1621591270000|2021-05-21 10:01:10|18403.96|18403.96|18403.96|18403.96|18403.96|18403.96|18403.96|18403.96|0
1621598670000|2021-05-21 12:04:30|18305.63|18305.63|18305.63|18305.63|18305.63|18305.63|18305.63|18305.63|0
1621591280000|2021-05-21 10:01:20|18404.16|18404.16|18402.04|18402.04|18404.16|18404.16|18402.04|18402.04|0
1621591300000|2021-05-21 10:01:40|18398.43|18398.43|18398.43|18398.43|18398.43|18398.43|18398.43|18398.43|0
1621598680000|2021-05-21 12:04:40|18306.14|18306.14|18307.55|18307.55|18307.55|18307.55|18306.14|18306.14|0
1621591310000|2021-05-21 10:01:50|18396.62|18396.62|18395.82|18395.82|18396.62|18396.62|18395.82|18395.82|0
1621591320000|2021-05-21 10:02:00|18394.4|18394.4|18390.66|18390.66|18394.4|18394.4|18390.66|18390.66|0
1621598700000|2021-05-21 12:05:00|18307.77|18307.77|18307.22|18307.22|18307.77|18307.77|18307.22|18307.22|0
1621591350000|2021-05-21 10:02:30|18389.85|18389.85|18388.05|18388.05|18389.85|18389.85|18388.05|18388.05|0
1621598730000|2021-05-21 12:05:30|18307.68|18307.68|18308.14|18308.14|18308.14|18308.14|18307.68|18307.68|0
1621591370000|2021-05-21 10:02:50|18387.15|18387.15|18387.15|18387.15|18387.15|18387.15|18387.15|18387.15|0
1621591390000|2021-05-21 10:03:10|18385.73|18385.73|18384.93|18384.93|18385.73|18385.73|18384.93|18384.93|0
1621598750000|2021-05-21 12:05:50|18306.73|18306.73|18306.73|18306.73|18306.73|18306.73|18306.73|18306.73|0
1621598800000|2021-05-21 12:06:40|18305.81|18305.81|18305.26|18305.26|18305.81|18305.81|18305.26|18305.26|0
1621591400000|2021-05-21 10:03:20|18382.22|18382.22|18385.03|18385.03|18385.03|18385.03|18381.32|18381.32|0
1621598830000|2021-05-21 12:07:10|18306.07|18306.07|18304.45|18304.45|18306.07|18306.07|18304.45|18304.45|0
1621591410000|2021-05-21 10:03:30|18384.13|18384.13|18383.23|18383.23|18384.13|18384.13|18383.23|18383.23|0
1621598840000|2021-05-21 12:07:20|18302.65|18302.65|18301.73|18301.73|18302.65|18302.65|18301.73|18301.73|0
1621591420000|2021-05-21 10:03:40|18382.33|18382.33|18379.5|18379.5|18382.33|18382.33|18379.5|18379.5|0
1621591430000|2021-05-21 10:03:50|18378.6|18378.6|18379.04|18379.04|18379.04|18379.04|18378.6|18378.6|0
1621598850000|2021-05-21 12:07:30|18302.53|18302.53|18302.53|18302.53|18302.53|18302.53|18302.53|18302.53|0
1621591440000|2021-05-21 10:04:00|18377.23|18377.23|18377.11|18377.11|18379.94|18379.94|18377.11|18377.11|0
1621598870000|2021-05-21 12:07:50|18301.98|18301.98|18301.98|18301.98|18301.98|18301.98|18301.98|18301.98|0
1621591450000|2021-05-21 10:04:10|18376.21|18376.21|18376.21|18376.21|18376.21|18376.21|18376.21|18376.21|0
1621591460000|2021-05-21 10:04:20|18375.31|18375.31|18376.21|18376.21|18377.11|18377.11|18375.31|18375.31|0
1621598900000|2021-05-21 12:08:20|18301.08|18301.08|18297.12|18297.12|18301.08|18301.08|18297.12|18297.12|0
1621598910000|2021-05-21 12:08:30|18297.32|18297.32|18297.32|18297.32|18297.32|18297.32|18297.32|18297.32|0
1621591470000|2021-05-21 10:04:30|18375.31|18375.31|18373.5|18373.5|18375.31|18375.31|18373.5|18373.5|0
1621591480000|2021-05-21 10:04:40|18376.21|18376.21|18375.06|18375.06|18378.01|18378.01|18375.06|18375.06|0
1621598920000|2021-05-21 12:08:40|18298.13|18298.13|18300.26|18300.26|18300.26|18300.26|18297.32|18297.32|0
1621591490000|2021-05-21 10:04:50|18374.04|18374.04|18367.27|18367.27|18374.04|18374.04|18367.27|18367.27|0
1621598930000|2021-05-21 12:08:50|18301.67|18301.67|18301.96|18301.96|18302.18|18302.18|18301.67|18301.67|0
1621591500000|2021-05-21 10:05:00|18366.81|18366.81|18357.14|18357.14|18366.81|18366.81|18357.14|18357.14|0
1621598980000|2021-05-21 12:09:40|18302.77|18302.77|18302.77|18302.77|18302.77|18302.77|18302.77|18302.77|0
1621591510000|2021-05-21 10:05:10|18360.75|18360.75|18358.95|18358.95|18360.75|18360.75|18358.95|18358.95|0
1621591530000|2021-05-21 10:05:30|18367.07|18367.07|18368.24|18368.24|18368.24|18368.24|18366.17|18366.17|0
1621599020000|2021-05-21 12:10:20|18302.56|18302.56|18302.56|18302.56|18302.56|18302.56|18302.56|18302.56|0
1621591540000|2021-05-21 10:05:40|18372.75|18372.75|18371.99|18371.99|18372.75|18372.75|18371.99|18371.99|0
1621591560000|2021-05-21 10:06:00|18371.48|18371.48|18371.48|18371.48|18371.48|18371.48|18371.48|18371.48|0
1621599030000|2021-05-21 12:10:30|18303.05|18303.05|18305.01|18305.01|18305.01|18305.01|18303.05|18303.05|0
1621591580000|2021-05-21 10:06:20|18369.67|18369.67|18369.67|18369.67|18369.67|18369.67|18369.67|18369.67|0
1621599040000|2021-05-21 12:10:40|18303.6|18303.6|18302.64|18302.64|18303.6|18303.6|18302.64|18302.64|0
1621591590000|2021-05-21 10:06:30|18371.09|18371.09|18371.09|18371.09|18371.09|18371.09|18371.09|18371.09|0
1621599070000|2021-05-21 12:11:10|18300.84|18300.84|18302.64|18302.64|18302.64|18302.64|18300.84|18300.84|0
1621591600000|2021-05-21 10:06:40|18370.19|18370.19|18371.57|18371.57|18371.57|18371.57|18370.19|18370.19|0
1621599140000|2021-05-21 12:12:20|18304.45|18304.45|18304.94|18304.94|18304.94|18304.94|18304.45|18304.45|0
1621599190000|2021-05-21 12:13:10|18306.35|18306.35|18306.35|18306.35|18306.35|18306.35|18306.35|18306.35|0
1621591610000|2021-05-21 10:06:50|18370.76|18370.76|18370.76|18370.76|18370.76|18370.76|18370.76|18370.76|0
1621599270000|2021-05-21 12:14:30|18306.57|18306.57|18306.57|18306.57|18306.57|18306.57|18306.57|18306.57|0
1621591620000|2021-05-21 10:07:00|18369.38|18369.38|18367.42|18367.42|18369.38|18369.38|18367.42|18367.42|0
1621599300000|2021-05-21 12:15:00|18306.78|18306.78|18308.39|18308.39|18308.39|18308.39|18306.78|18306.78|0
1621591630000|2021-05-21 10:07:10|18367.2|18367.2|18361.6|18361.6|18367.2|18367.2|18361.6|18361.6|0
1621599330000|2021-05-21 12:15:30|18308.94|18308.94|18310.94|18310.94|18310.94|18310.94|18308.94|18308.94|0
1621599340000|2021-05-21 12:15:40|18311.75|18311.75|18313.01|18313.01|18313.01|18313.01|18311.75|18311.75|0
1621591640000|2021-05-21 10:07:20|18360.79|18360.79|18360.79|18360.79|18360.79|18360.79|18360.79|18360.79|0
1621599350000|2021-05-21 12:15:50|18313.47|18313.47|18313.47|18313.47|18313.47|18313.47|18313.47|18313.47|0
1621599360000|2021-05-21 12:16:00|18313.88|18313.88|18313.88|18313.88|18313.88|18313.88|18313.88|18313.88|0
1621591720000|2021-05-21 10:08:40|18361.3|18361.3|18361.3|18361.3|18361.3|18361.3|18361.3|18361.3|0
1621599380000|2021-05-21 12:16:20|18316.71|18316.71|18316.71|18316.71|18316.71|18316.71|18316.71|18316.71|0
1621591730000|2021-05-21 10:08:50|18363.11|18363.11|18363.11|18363.11|18363.11|18363.11|18363.11|18363.11|0
1621599430000|2021-05-21 12:17:10|18319.41|18319.41|18319.41|18319.41|18319.41|18319.41|18319.41|18319.41|0
1621591740000|2021-05-21 10:09:00|18360.28|18360.28|18361.09|18361.09|18361.09|18361.09|18360.28|18360.28|0
1621599460000|2021-05-21 12:17:40|18319.62|18319.62|18319.62|18319.62|18319.62|18319.62|18319.62|18319.62|0
1621599510000|2021-05-21 12:18:30|18320.64|18320.64|18320.64|18320.64|18320.64|18320.64|18320.13|18320.13|0
1621591750000|2021-05-21 10:09:10|18360.06|18360.06|18360.06|18360.06|18360.06|18360.06|18360.06|18360.06|0
1621599530000|2021-05-21 12:18:50|18321.54|18321.54|18327.84|18327.84|18327.84|18327.84|18321.54|18321.54|0
1621591780000|2021-05-21 10:09:40|18357.61|18357.61|18355.81|18355.81|18357.61|18357.61|18355.81|18355.81|0
1621599540000|2021-05-21 12:19:00|18328.06|18328.06|18328.06|18328.06|18328.06|18328.06|18328.06|18328.06|0
1621591790000|2021-05-21 10:09:50|18356.71|18356.71|18355.81|18355.81|18356.71|18356.71|18355.81|18355.81|0
1621599560000|2021-05-21 12:19:20|18328.57|18328.57|18329.08|18329.08|18329.08|18329.08|18328.57|18328.57|0
1621599590000|2021-05-21 12:19:50|18328.06|18328.06|18328.06|18328.06|18328.06|18328.06|18328.06|18328.06|0
1621591800000|2021-05-21 10:10:00|18352.78|18352.78|18352.78|18352.78|18352.78|18352.78|18352.78|18352.78|0
1621599620000|2021-05-21 12:20:20|18326.64|18326.64|18326.13|18326.13|18326.64|18326.64|18326.13|18326.13|0
1621599670000|2021-05-21 12:21:10|18325.62|18325.62|18325.62|18325.62|18325.62|18325.62|18325.62|18325.62|0
1621591810000|2021-05-21 10:10:10|18353.76|18353.76|18353.21|18353.21|18353.76|18353.76|18353.21|18353.21|0
1621599730000|2021-05-21 12:22:10|18325.11|18325.11|18325.11|18325.11|18325.11|18325.11|18325.11|18325.11|0
1621599760000|2021-05-21 12:22:40|18325.51|18325.51|18325.31|18325.31|18325.51|18325.51|18325.31|18325.31|0
1621591850000|2021-05-21 10:10:50|18354.11|18354.11|18354.11|18354.11|18354.11|18354.11|18354.11|18354.11|0
1621599790000|2021-05-21 12:23:10|18324.82|18324.82|18324.82|18324.82|18324.82|18324.82|18324.82|18324.82|0
1621599800000|2021-05-21 12:23:20|18325.33|18325.33|18324.31|18324.31|18325.33|18325.33|18324.31|18324.31|0
1621591860000|2021-05-21 10:11:00|18353.21|18353.21|18353.21|18353.21|18353.21|18353.21|18353.21|18353.21|0
1621599810000|2021-05-21 12:23:30|18324.82|18324.82|18324.82|18324.82|18324.82|18324.82|18324.82|18324.82|0
1621599840000|2021-05-21 12:24:00|18324.33|18324.33|18324.43|18324.43|18324.43|18324.43|18323.41|18323.41|0
1621591880000|2021-05-21 10:11:20|18354.02|18354.02|18354.51|18354.51|18354.51|18354.51|18354.02|18354.02|0
1621599850000|2021-05-21 12:24:10|18324.21|18324.21|18324.21|18324.21|18324.21|18324.21|18324.21|18324.21|0
1621599860000|2021-05-21 12:24:20|18323.23|18323.23|18316.58|18316.58|18323.23|18323.23|18316.58|18316.58|0
1621591890000|2021-05-21 10:11:30|18355.92|18355.92|18355.92|18355.92|18355.92|18355.92|18355.92|18355.92|0
1621599870000|2021-05-21 12:24:30|18316.03|18316.03|18316.58|18316.58|18316.58|18316.58|18316.03|18316.03|0
1621599880000|2021-05-21 12:24:40|18316.36|18316.36|18316.36|18316.36|18316.36|18316.36|18316.36|18316.36|0
1621591900000|2021-05-21 10:11:40|18353.8|18353.8|18352.76|18352.76|18353.8|18353.8|18352.76|18352.76|0
1621599910000|2021-05-21 12:25:10|18315.26|18315.26|18315.36|18315.36|18315.36|18315.36|18315.26|18315.26|0
1621591930000|2021-05-21 10:12:10|18353.56|18353.56|18353.56|18353.56|18353.56|18353.56|18353.56|18353.56|0
1621599920000|2021-05-21 12:25:20|18314.84|18314.84|18314.84|18314.84|18314.84|18314.84|18314.84|18314.84|0
1621599960000|2021-05-21 12:26:00|18314.35|18314.35|18314.84|18314.84|18314.84|18314.84|18312.39|18312.39|0
1621591970000|2021-05-21 10:12:50|18352.18|18352.18|18352.18|18352.18|18352.18|18352.18|18352.18|18352.18|0
1621600070000|2021-05-21 12:27:50|18313.43|18313.43|18313.43|18313.43|18313.43|18313.43|18313.43|18313.43|0
1621591980000|2021-05-21 10:13:00|18355.98|18355.98|18360.41|18360.41|18360.41|18360.41|18355.98|18355.98|0
1621600080000|2021-05-21 12:28:00|18312.92|18312.92|18312.92|18312.92|18312.92|18312.92|18312.92|18312.92|0
1621600090000|2021-05-21 12:28:10|18313.9|18313.9|18314.39|18314.39|18314.39|18314.39|18313.9|18313.9|0
1621592010000|2021-05-21 10:13:30|18358.6|18358.6|18358.6|18358.6|18358.6|18358.6|18358.6|18358.6|0
1621600140000|2021-05-21 12:29:00|18313.49|18313.49|18314.59|18314.59|18314.59|18314.59|18313.49|18313.49|0
1621592040000|2021-05-21 10:14:00|18360.02|18360.02|18360.02|18360.02|18360.02|18360.02|18360.02|18360.02|0
1621600160000|2021-05-21 12:29:20|18316|18316|18321.64|18321.64|18321.64|18321.64|18316|18316|0
1621592050000|2021-05-21 10:14:10|18361.43|18361.43|18367.96|18367.96|18367.96|18367.96|18361.43|18361.43|0
1621600170000|2021-05-21 12:29:30|18322.19|18322.19|18325.23|18325.23|18325.78|18325.78|18322.19|18322.19|0
1621600190000|2021-05-21 12:29:50|18328.06|18328.06|18326.64|18326.64|18328.06|18328.06|18326.64|18326.64|0
1621592080000|2021-05-21 10:14:40|18368.48|18368.48|18366.86|18366.86|18368.48|18368.48|18366.86|18366.86|0
1621600200000|2021-05-21 12:30:00|18327.1|18327.1|18325.09|18325.09|18327.1|18327.1|18325.09|18325.09|0
1621592110000|2021-05-21 10:15:10|18367.67|18367.67|18367.67|18367.67|18367.67|18367.67|18367.67|18367.67|0
1621600210000|2021-05-21 12:30:10|18326.89|18326.89|18326.89|18326.89|18326.89|18326.89|18326.89|18326.89|0
1621600240000|2021-05-21 12:30:40|18326.08|18326.08|18324.47|18324.47|18326.08|18326.08|18324.47|18324.47|0
1621592130000|2021-05-21 10:15:30|18369.09|18369.09|18368.28|18368.28|18369.09|18369.09|18368.28|18368.28|0
1621600270000|2021-05-21 12:31:10|18325.37|18325.37|18325.37|18325.37|18325.37|18325.37|18325.37|18325.37|0
1621600330000|2021-05-21 12:32:10|18325.17|18325.17|18325.78|18325.78|18325.78|18325.78|18325.17|18325.17|0
1621592170000|2021-05-21 10:16:10|18369.09|18369.09|18368.06|18368.06|18369.09|18369.09|18368.06|18368.06|0
1621600370000|2021-05-21 12:32:50|18325.22|18325.22|18324.25|18324.25|18325.78|18325.78|18324.25|18324.25|0
1621592180000|2021-05-21 10:16:20|18367.6|18367.6|18368.06|18368.06|18368.06|18368.06|18367.6|18367.6|0
1621600380000|2021-05-21 12:33:00|18324.76|18324.76|18324.76|18324.76|18324.76|18324.76|18324.76|18324.76|0
1621600400000|2021-05-21 12:33:20|18325.78|18325.78|18325.78|18325.78|18325.78|18325.78|18325.78|18325.78|0
1621592200000|2021-05-21 10:16:40|18369.09|18369.09|18369.09|18369.09|18369.09|18369.09|18369.09|18369.09|0
1621600450000|2021-05-21 12:34:10|18325.23|18325.23|18325.23|18325.23|18325.23|18325.23|18325.23|18325.23|0
1621600500000|2021-05-21 12:35:00|18324.77|18324.77|18325.23|18325.23|18325.23|18325.23|18324.77|18324.77|0
1621592210000|2021-05-21 10:16:50|18369.29|18369.29|18370.9|18370.9|18370.9|18370.9|18369.29|18369.29|0
1621600530000|2021-05-21 12:35:30|18324.74|18324.74|18324.74|18324.74|18324.74|18324.74|18324.74|18324.74|0
1621600560000|2021-05-21 12:36:00|18325.25|18325.25|18325.25|18325.25|18325.25|18325.25|18325.25|18325.25|0
1621592220000|2021-05-21 10:17:00|18371.71|18371.71|18372.63|18372.63|18372.63|18372.63|18371.71|18371.71|0
1621600590000|2021-05-21 12:36:30|18324.74|18324.74|18323.72|18323.72|18324.74|18324.74|18323.72|18323.72|0
1621600620000|2021-05-21 12:37:00|18324.62|18324.62|18324.62|18324.62|18324.62|18324.62|18324.62|18324.62|0
1621592270000|2021-05-21 10:17:50|18373.09|18373.09|18373.09|18373.09|18373.09|18373.09|18373.09|18373.09|0
1621600630000|2021-05-21 12:37:10|18323.72|18323.72|18323.72|18323.72|18323.72|18323.72|18323.72|18323.72|0
1621592280000|2021-05-21 10:18:00|18372.88|18372.88|18372.88|18372.88|18372.88|18372.88|18372.88|18372.88|0
1621600640000|2021-05-21 12:37:20|18323.28|18323.28|18323.28|18323.28|18323.28|18323.28|18323.28|18323.28|0
1621592290000|2021-05-21 10:18:10|18373.33|18373.33|18373.33|18373.33|18373.33|18373.33|18373.33|18373.33|0
1621600650000|2021-05-21 12:37:30|18321.47|18321.47|18321.47|18321.47|18321.47|18321.47|18321.47|18321.47|0
1621600680000|2021-05-21 12:38:00|18320.86|18320.86|18320.86|18320.86|18320.86|18320.86|18320.86|18320.86|0
1621592360000|2021-05-21 10:19:20|18376.74|18376.74|18377.23|18377.23|18377.23|18377.23|18376.74|18376.74|0
1621600710000|2021-05-21 12:38:30|18319.48|18319.48|18319.48|18319.48|18319.48|18319.48|18319.48|18319.48|0
1621600720000|2021-05-21 12:38:40|18318.58|18318.58|18318.58|18318.58|18318.58|18318.58|18318.58|18318.58|0
1621592370000|2021-05-21 10:19:30|18376.43|18376.43|18377.03|18377.03|18377.03|18377.03|18375.62|18375.62|0
1621600730000|2021-05-21 12:38:50|18318.99|18318.99|18318.99|18318.99|18318.99|18318.99|18318.99|18318.99|0
1621600740000|2021-05-21 12:39:00|18318.78|18318.78|18318.78|18318.78|18318.78|18318.78|18318.78|18318.78|0
1621592410000|2021-05-21 10:20:10|18377.84|18377.84|18382.76|18382.76|18382.76|18382.76|18377.84|18377.84|0
1621600750000|2021-05-21 12:39:10|18317.88|18317.88|18312.32|18312.32|18317.88|18317.88|18312.32|18312.32|0
1621600760000|2021-05-21 12:39:20|18311.77|18311.77|18311.77|18311.77|18311.77|18311.77|18311.77|18311.77|0
1621592420000|2021-05-21 10:20:20|18381.96|18381.96|18381.61|18381.61|18381.96|18381.96|18381.06|18381.06|0
1621600820000|2021-05-21 12:40:20|18312.38|18312.38|18312.38|18312.38|18312.38|18312.38|18312.38|18312.38|0
1621600870000|2021-05-21 12:41:10|18312.16|18312.16|18311.26|18311.26|18312.16|18312.16|18311.26|18311.26|0
1621592430000|2021-05-21 10:20:30|18382.53|18382.53|18382.53|18382.53|18382.53|18382.53|18382.53|18382.53|0
1621600880000|2021-05-21 12:41:20|18311.05|18311.05|18311.05|18311.05|18311.05|18311.05|18311.05|18311.05|0
1621592450000|2021-05-21 10:20:50|18383.43|18383.43|18383.43|18383.43|18383.43|18383.43|18383.43|18383.43|0
1621592460000|2021-05-21 10:21:00|18378.8|18378.8|18377.44|18377.44|18378.8|18378.8|18377.44|18377.44|0
1621600890000|2021-05-21 12:41:30|18310.15|18310.15|18310.15|18310.15|18310.15|18310.15|18310.15|18310.15|0
1621600930000|2021-05-21 12:42:10|18311.05|18311.05|18311.05|18311.05|18311.05|18311.05|18311.05|18311.05|0
1621592490000|2021-05-21 10:21:30|18376.54|18376.54|18376.54|18376.54|18376.54|18376.54|18376.54|18376.54|0
1621600960000|2021-05-21 12:42:40|18313.76|18313.76|18314.47|18314.47|18314.47|18314.47|18313.76|18313.76|0
1621600970000|2021-05-21 12:42:50|18314.96|18314.96|18317.26|18317.26|18318.24|18318.24|18314.96|18314.96|0
1621592540000|2021-05-21 10:22:20|18377.46|18377.46|18377.46|18377.46|18377.46|18377.46|18377.46|18377.46|0
1621601010000|2021-05-21 12:43:30|18316.75|18316.75|18317.26|18317.26|18317.26|18317.26|18316.75|18316.75|0
1621601040000|2021-05-21 12:44:00|18317.48|18317.48|18317.48|18317.48|18317.48|18317.48|18317.48|18317.48|0
1621592550000|2021-05-21 10:22:30|18376.95|18376.95|18378.05|18378.05|18378.05|18378.05|18376.95|18376.95|0
1621601050000|2021-05-21 12:44:10|18316.58|18316.58|18316.58|18316.58|18316.58|18316.58|18316.58|18316.58|0
1621601060000|2021-05-21 12:44:20|18315.77|18315.77|18312.39|18312.39|18315.77|18315.77|18312.39|18312.39|0
1621592580000|2021-05-21 10:23:00|18378.85|18378.85|18372.63|18372.63|18378.85|18378.85|18372.63|18372.63|0
1621601070000|2021-05-21 12:44:30|18311.47|18311.47|18311.47|18311.47|18311.47|18311.47|18311.47|18311.47|0
1621601080000|2021-05-21 12:44:40|18310.96|18310.96|18311.51|18311.51|18311.51|18311.51|18310.96|18310.96|0
1621592600000|2021-05-21 10:23:20|18371.71|18371.71|18371.71|18371.71|18371.71|18371.71|18371.71|18371.71|0
1621601090000|2021-05-21 12:44:50|18310.1|18310.1|18310.65|18310.65|18310.65|18310.65|18310.1|18310.1|0
1621601100000|2021-05-21 12:45:00|18311.2|18311.2|18310.74|18310.74|18311.2|18311.2|18310.74|18310.74|0
1621592610000|2021-05-21 10:23:30|18370.79|18370.79|18369.37|18369.37|18370.79|18370.79|18369.37|18369.37|0
1621592640000|2021-05-21 10:24:00|18369.83|18369.83|18370.29|18370.29|18370.29|18370.29|18369.83|18369.83|0
1621601110000|2021-05-21 12:45:10|18311.66|18311.66|18311.66|18311.66|18311.66|18311.66|18311.66|18311.66|0
1621592670000|2021-05-21 10:24:30|18369.74|18369.74|18369.74|18369.74|18369.74|18369.74|18369.74|18369.74|0
1621601130000|2021-05-21 12:45:30|18310.74|18310.74|18310.74|18310.74|18310.74|18310.74|18310.74|18310.74|0
1621601140000|2021-05-21 12:45:40|18311.66|18311.66|18311.66|18311.66|18311.66|18311.66|18311.66|18311.66|0
1621592680000|2021-05-21 10:24:40|18368.84|18368.84|18368.84|18368.84|18368.84|18368.84|18368.84|18368.84|0
1621601150000|2021-05-21 12:45:50|18312.46|18312.46|18314.19|18314.19|18314.19|18314.19|18312.46|18312.46|0
1621592700000|2021-05-21 10:25:00|18366.79|18366.79|18366.79|18366.79|18366.79|18366.79|18366.79|18366.79|0
1621601160000|2021-05-21 12:46:00|18315.09|18315.09|18315.09|18315.09|18315.09|18315.09|18315.09|18315.09|0
1621592710000|2021-05-21 10:25:10|18365.81|18365.81|18365.81|18365.81|18365.81|18365.81|18365.81|18365.81|0
1621601170000|2021-05-21 12:46:10|18317.92|18317.92|18319.61|18319.61|18319.61|18319.61|18317.92|18317.92|0
1621601180000|2021-05-21 12:46:20|18320.16|18320.16|18321.52|18321.52|18321.52|18321.52|18320.16|18320.16|0
1621592730000|2021-05-21 10:25:30|18365|18365|18365|18365|18365|18365|18364.2|18364.2|0
1621601190000|2021-05-21 12:46:30|18322.42|18322.42|18325.67|18325.67|18325.67|18325.67|18322.42|18322.42|0
1621601210000|2021-05-21 12:46:50|18326.11|18326.11|18326.11|18326.11|18326.11|18326.11|18326.11|18326.11|0
1621592740000|2021-05-21 10:25:40|18366.62|18366.62|18370.64|18370.64|18370.64|18370.64|18366.62|18366.62|0
1621601250000|2021-05-21 12:47:30|18325.21|18325.21|18326.62|18326.62|18326.62|18326.62|18325.21|18325.21|0
1621601300000|2021-05-21 12:48:20|18326.82|18326.82|18324.56|18324.56|18326.82|18326.82|18324.56|18324.56|0
1621592750000|2021-05-21 10:25:50|18372.06|18372.06|18372.06|18372.06|18372.06|18372.06|18372.06|18372.06|0
1621601340000|2021-05-21 12:49:00|18325.07|18325.07|18325.07|18325.07|18325.07|18325.07|18325.07|18325.07|0
1621601350000|2021-05-21 12:49:10|18325.98|18325.98|18325.98|18325.98|18325.98|18325.98|18325.98|18325.98|0
1621592760000|2021-05-21 10:26:00|18372.86|18372.86|18372.86|18372.86|18372.86|18372.86|18372.86|18372.86|0
1621601380000|2021-05-21 12:49:40|18326.88|18326.88|18326.88|18326.88|18326.88|18326.88|18326.88|18326.88|0
1621601410000|2021-05-21 12:50:10|18325.96|18325.96|18325.96|18325.96|18325.96|18325.96|18325.96|18325.96|0
1621592770000|2021-05-21 10:26:10|18372.06|18372.06|18372.06|18372.06|18372.06|18372.06|18372.06|18372.06|0
1621601450000|2021-05-21 12:50:50|18326.18|18326.18|18326.18|18326.18|18326.18|18326.18|18326.18|18326.18|0
1621601490000|2021-05-21 12:51:30|18326.58|18326.58|18326.58|18326.58|18326.58|18326.58|18326.58|18326.58|0
1621592810000|2021-05-21 10:26:50|18370.25|18370.25|18370.25|18370.25|18370.25|18370.25|18370.25|18370.25|0
1621601510000|2021-05-21 12:51:50|18326.14|18326.14|18326.14|18326.14|18326.14|18326.14|18326.14|18326.14|0
1621601530000|2021-05-21 12:52:10|18325.65|18325.65|18326.14|18326.14|18326.14|18326.14|18325.65|18325.65|0
1621592840000|2021-05-21 10:27:20|18370.05|18370.05|18369.85|18369.85|18370.05|18370.05|18369.85|18369.85|0
1621601590000|2021-05-21 12:53:10|18326.36|18326.36|18327.27|18327.27|18327.27|18327.27|18326.36|18326.36|0
1621601610000|2021-05-21 12:53:30|18328.25|18328.25|18328.25|18328.25|18328.25|18328.25|18328.25|18328.25|0
1621592850000|2021-05-21 10:27:30|18370.65|18370.65|18370.65|18370.65|18370.65|18370.65|18370.65|18370.65|0
1621601630000|2021-05-21 12:53:50|18327.44|18327.44|18327.44|18327.44|18327.44|18327.44|18327.44|18327.44|0
1621592870000|2021-05-21 10:27:50|18369.24|18369.24|18369.24|18369.24|18369.24|18369.24|18368.43|18368.43|0
1621601640000|2021-05-21 12:54:00|18326.54|18326.54|18326.54|18326.54|18326.54|18326.54|18326.54|18326.54|0
1621601670000|2021-05-21 12:54:30|18327.05|18327.05|18327.05|18327.05|18327.05|18327.05|18327.05|18327.05|0
1621592890000|2021-05-21 10:28:10|18370.04|18370.04|18370.04|18370.04|18370.04|18370.04|18370.04|18370.04|0
1621601700000|2021-05-21 12:55:00|18331.29|18331.29|18332.71|18332.71|18332.71|18332.71|18331.29|18331.29|0
1621592910000|2021-05-21 10:28:30|18369.24|18369.24|18369.02|18369.02|18369.24|18369.24|18369.02|18369.02|0
1621601710000|2021-05-21 12:55:10|18331.29|18331.29|18331.9|18331.9|18332.39|18332.39|18331.29|18331.29|0
1621601720000|2021-05-21 12:55:20|18332.12|18332.12|18332.12|18332.12|18332.12|18332.12|18332.12|18332.12|0
1621592920000|2021-05-21 10:28:40|18368.12|18368.12|18366.01|18366.01|18368.12|18368.12|18366.01|18366.01|0
1621601770000|2021-05-21 12:56:10|18333.22|18333.22|18333.22|18333.22|18333.22|18333.22|18333.22|18333.22|0
1621592930000|2021-05-21 10:28:50|18365.11|18365.11|18365.11|18365.11|18365.11|18365.11|18365.11|18365.11|0
1621601790000|2021-05-21 12:56:30|18336.05|18336.05|18336.05|18336.05|18336.05|18336.05|18336.05|18336.05|0
1621592950000|2021-05-21 10:29:10|18366.01|18366.01|18366.91|18366.91|18366.91|18366.91|18366.01|18366.01|0
1621601800000|2021-05-21 12:56:40|18336.95|18336.95|18335.3|18335.3|18336.95|18336.95|18335.3|18335.3|0
1621601850000|2021-05-21 12:57:30|18335.75|18335.75|18335.75|18335.75|18335.75|18335.75|18335.75|18335.75|0
1621592980000|2021-05-21 10:29:40|18368.32|18368.32|18368.32|18368.32|18368.32|18368.32|18368.32|18368.32|0
1621601870000|2021-05-21 12:57:50|18336.15|18336.15|18336.15|18336.15|18336.15|18336.15|18336.15|18336.15|0
1621601880000|2021-05-21 12:58:00|18335.95|18335.95|18335.95|18335.95|18335.95|18335.95|18335.95|18335.95|0
1621592990000|2021-05-21 10:29:50|18367.52|18367.52|18367.3|18367.3|18367.52|18367.52|18367.3|18367.3|0
1621601900000|2021-05-21 12:58:20|18336.39|18336.39|18336.39|18336.39|18336.39|18336.39|18336.39|18336.39|0
1621601940000|2021-05-21 12:59:00|18335.49|18335.49|18334.07|18334.07|18335.49|18335.49|18334.07|18334.07|0
1621601970000|2021-05-21 12:59:30|18335.49|18335.49|18334.07|18334.07|18335.49|18335.49|18334.07|18334.07|0
1621593020000|2021-05-21 10:30:20|18367.5|18367.5|18368.97|18368.97|18368.97|18368.97|18367.5|18367.5|0
1621601980000|2021-05-21 12:59:40|18334.88|18334.88|18334.88|18334.88|18334.88|18334.88|18334.88|18334.88|0
1621593040000|2021-05-21 10:30:40|18368.77|18368.77|18369.57|18369.57|18369.57|18369.57|18368.77|18368.77|0
1621602020000|2021-05-21 13:00:20|18334.66|18334.66|18332.73|18332.73|18334.66|18334.66|18332.73|18332.73|0
1621602030000|2021-05-21 13:00:30|18331.83|18331.83|18331.83|18331.83|18331.83|18331.83|18331.83|18331.83|0
1621593070000|2021-05-21 10:31:10|18372.28|18372.28|18373.89|18373.89|18373.89|18373.89|18372.28|18372.28|0
1621602040000|2021-05-21 13:00:40|18332.32|18332.32|18332.32|18332.32|18332.32|18332.32|18332.32|18332.32|0
1621593080000|2021-05-21 10:31:20|18374.38|18374.38|18374.38|18374.38|18374.38|18374.38|18374.38|18374.38|0
1621602050000|2021-05-21 13:00:50|18332.12|18332.12|18332.12|18332.12|18332.12|18332.12|18332.12|18332.12|0
1621602060000|2021-05-21 13:01:00|18331.9|18331.9|18331.67|18331.67|18331.9|18331.9|18331.67|18331.67|0
1621593090000|2021-05-21 10:31:30|18374.93|18374.93|18378.93|18378.93|18378.93|18378.93|18374.93|18374.93|0
1621602130000|2021-05-21 13:02:10|18328.85|18328.85|18328.33|18328.33|18328.85|18328.85|18328.33|18328.33|0
1621602180000|2021-05-21 13:03:00|18327.84|18327.84|18327.84|18327.84|18327.84|18327.84|18327.84|18327.84|0
1621593100000|2021-05-21 10:31:40|18379.44|18379.44|18378.49|18378.49|18382.73|18382.73|18378.49|18378.49|0
1621602230000|2021-05-21 13:03:50|18327.64|18327.64|18327.64|18327.64|18327.64|18327.64|18327.64|18327.64|0
1621602240000|2021-05-21 13:04:00|18328.3|18328.3|18328.3|18328.3|18328.3|18328.3|18328.3|18328.3|0
1621593150000|2021-05-21 10:32:30|18379.29|18379.29|18379.29|18379.29|18379.29|18379.29|18379.29|18379.29|0
1621602250000|2021-05-21 13:04:10|18327.5|18327.5|18327.5|18327.5|18327.5|18327.5|18327.5|18327.5|0
1621602270000|2021-05-21 13:04:30|18326.69|18326.69|18326.69|18326.69|18326.69|18326.69|18326.69|18326.69|0
1621593160000|2021-05-21 10:32:40|18380.1|18380.1|18381.9|18381.9|18382.8|18382.8|18380.1|18380.1|0
1621602280000|2021-05-21 13:04:40|18325.88|18325.88|18326.69|18326.69|18326.69|18326.69|18325.08|18325.08|0
1621602290000|2021-05-21 13:04:50|18326.91|18326.91|18325.26|18325.26|18326.91|18326.91|18325.26|18325.26|0
1621593230000|2021-05-21 10:33:50|18381|18381|18381|18381|18381|18381|18381|18381|0
1621602300000|2021-05-21 13:05:00|18324.71|18324.71|18324.71|18324.71|18324.71|18324.71|18324.71|18324.71|0
1621593240000|2021-05-21 10:34:00|18381.81|18381.81|18381.81|18381.81|18381.81|18381.81|18381.81|18381.81|0
1621602320000|2021-05-21 13:05:20|18324.16|18324.16|18324.16|18324.16|18324.16|18324.16|18324.16|18324.16|0
1621602360000|2021-05-21 13:06:00|18324.57|18324.57|18321.5|18321.5|18324.57|18324.57|18321.5|18321.5|0
1621593270000|2021-05-21 10:34:30|18382.61|18382.61|18382.61|18382.61|18382.61|18382.61|18382.61|18382.61|0
1621602370000|2021-05-21 13:06:10|18320.59|18320.59|18320.59|18320.59|18320.59|18320.59|18320.59|18320.59|0
1621602400000|2021-05-21 13:06:40|18319.18|18319.18|18319.18|18319.18|18319.18|18319.18|18319.18|18319.18|0
1621593290000|2021-05-21 10:34:50|18383.12|18383.12|18385.95|18385.95|18385.95|18385.95|18383.12|18383.12|0
1621602440000|2021-05-21 13:07:20|18318.37|18318.37|18318|18318|18318.37|18318.37|18315.46|18315.46|0
1621602450000|2021-05-21 13:07:30|18317.19|18317.19|18317.19|18317.19|18317.19|18317.19|18317.19|18317.19|0
1621602460000|2021-05-21 13:07:40|18315.58|18315.58|18316.38|18316.38|18316.38|18316.38|18315.58|18315.58|0
1621593320000|2021-05-21 10:35:20|18387.05|18387.05|18387.05|18387.05|18387.05|18387.05|18387.05|18387.05|0
1621602490000|2021-05-21 13:08:10|18317.19|18317.19|18317.19|18317.19|18317.19|18317.19|18317.19|18317.19|0
1621602500000|2021-05-21 13:08:20|18315.58|18315.58|18312.06|18312.06|18315.58|18315.58|18312.06|18312.06|0
1621593350000|2021-05-21 10:35:50|18386.15|18386.15|18388.03|18388.03|18388.03|18388.03|18386.15|18386.15|0
1621602510000|2021-05-21 13:08:30|18311.26|18311.26|18312.45|18312.45|18312.45|18312.45|18310.74|18310.74|0
1621602520000|2021-05-21 13:08:40|18312.91|18312.91|18313.37|18313.37|18313.37|18313.37|18312.91|18312.91|0
1621593360000|2021-05-21 10:36:00|18388.94|18388.94|18389.84|18389.84|18389.84|18389.84|18388.94|18388.94|0
1621602530000|2021-05-21 13:08:50|18312.47|18312.47|18312.47|18312.47|18312.47|18312.47|18312.47|18312.47|0
1621602540000|2021-05-21 13:09:00|18313.28|18313.28|18314.89|18314.89|18314.89|18314.89|18313.28|18313.28|0
1621593390000|2021-05-21 10:36:30|18389.03|18389.03|18389.54|18389.54|18389.54|18389.54|18388.52|18388.52|0
1621602550000|2021-05-21 13:09:10|18314.08|18314.08|18314.89|18314.89|18314.89|18314.89|18313.28|18313.28|0
1621602560000|2021-05-21 13:09:20|18314.08|18314.08|18314.08|18314.08|18314.08|18314.08|18314.08|18314.08|0
1621593400000|2021-05-21 10:36:40|18389.08|18389.08|18388.99|18388.99|18389.54|18389.54|18388.99|18388.99|0
1621602570000|2021-05-21 13:09:30|18314.98|18314.98|18314.98|18314.98|18314.98|18314.98|18314.98|18314.98|0
1621602580000|2021-05-21 13:09:40|18315.79|18315.79|18319.09|18319.09|18319.09|18319.09|18315.79|18315.79|0
1621593420000|2021-05-21 10:37:00|18389.8|18389.8|18390.86|18390.86|18390.86|18390.86|18389.8|18389.8|0
1621602590000|2021-05-21 13:09:50|18318.11|18318.11|18318.11|18318.11|18318.11|18318.11|18318.11|18318.11|0
1621593520000|2021-05-21 10:38:40|18390.64|18390.64|18390.64|18390.64|18390.64|18390.64|18390.64|18390.64|0
1621602600000|2021-05-21 13:10:00|18318.62|18318.62|18318.66|18318.66|18318.66|18318.66|18318.11|18318.11|0
1621602620000|2021-05-21 13:10:20|18319.58|18319.58|18321.42|18321.42|18321.42|18321.42|18319.58|18319.58|0
1621593540000|2021-05-21 10:39:00|18389.74|18389.74|18386.91|18386.91|18389.74|18389.74|18386.91|18386.91|0
1621602630000|2021-05-21 13:10:30|18321.64|18321.64|18321.64|18321.64|18321.64|18321.64|18321.64|18321.64|0
1621602640000|2021-05-21 13:10:40|18321.42|18321.42|18321.42|18321.42|18321.42|18321.42|18321.42|18321.42|0
1621593550000|2021-05-21 10:39:10|18385.3|18385.3|18384.49|18384.49|18385.3|18385.3|18384.49|18384.49|0
1621602660000|2021-05-21 13:11:00|18323.22|18323.22|18323.22|18323.22|18323.22|18323.22|18323.22|18323.22|0
1621602670000|2021-05-21 13:11:10|18322.76|18322.76|18322.76|18322.76|18322.76|18322.76|18322.76|18322.76|0
1621593560000|2021-05-21 10:39:20|18383.51|18383.51|18383.51|18383.51|18383.51|18383.51|18383.51|18383.51|0
1621602680000|2021-05-21 13:11:20|18324.18|18324.18|18324.18|18324.18|18324.18|18324.18|18324.18|18324.18|0
1621602690000|2021-05-21 13:11:30|18322.57|18322.57|18322.57|18322.57|18322.57|18322.57|18322.57|18322.57|0
1621593580000|2021-05-21 10:39:40|18383.77|18383.77|18381.45|18381.45|18383.77|18383.77|18381.45|18381.45|0
1621602700000|2021-05-21 13:11:40|18321.76|18321.76|18321.76|18321.76|18321.76|18321.76|18321.76|18321.76|0
1621602710000|2021-05-21 13:11:50|18320.86|18320.86|18317.94|18317.94|18320.86|18320.86|18317.94|18317.94|0
1621593600000|2021-05-21 10:40:00|18380.94|18380.94|18380.94|18380.94|18380.94|18380.94|18380.94|18380.94|0
1621602720000|2021-05-21 13:12:00|18317.13|18317.13|18317.72|18317.72|18317.72|18317.72|18316.62|18316.62|0
1621593610000|2021-05-21 10:40:10|18380.45|18380.45|18378.84|18378.84|18380.45|18380.45|18378.84|18378.84|0
1621602730000|2021-05-21 13:12:10|18316.3|18316.3|18317.92|18317.92|18317.92|18317.92|18316.3|18316.3|0
1621602740000|2021-05-21 13:12:20|18318.53|18318.53|18319.43|18319.43|18319.43|18319.43|18318.53|18318.53|0
1621593620000|2021-05-21 10:40:20|18377.94|18377.94|18377.94|18377.94|18377.94|18377.94|18377.94|18377.94|0
1621602750000|2021-05-21 13:12:30|18320.09|18320.09|18320.82|18320.82|18320.82|18320.82|18320.09|18320.09|0
1621602760000|2021-05-21 13:12:40|18321.31|18321.31|18321.31|18321.31|18321.31|18321.31|18321.31|18321.31|0
1621593650000|2021-05-21 10:40:50|18376.52|18376.52|18376.52|18376.52|18376.52|18376.52|18376.52|18376.52|0
1621602780000|2021-05-21 13:13:00|18319.7|18319.7|18318.09|18318.09|18319.7|18319.7|18318.09|18318.09|0
1621602790000|2021-05-21 13:13:10|18318.7|18318.7|18316.88|18316.88|18318.7|18318.7|18316.88|18316.88|0
1621602840000|2021-05-21 13:14:00|18317.78|18317.78|18318.59|18318.59|18318.59|18318.59|18317.78|18317.78|0
1621593680000|2021-05-21 10:41:20|18376.03|18376.03|18376.03|18376.03|18376.03|18376.03|18376.03|18376.03|0
1621602850000|2021-05-21 13:14:10|18319.4|18319.4|18319.4|18319.4|18319.4|18319.4|18319.4|18319.4|0
1621602870000|2021-05-21 13:14:30|18318.94|18318.94|18318.94|18318.94|18318.94|18318.94|18318.94|18318.94|0
1621593710000|2021-05-21 10:41:50|18375.23|18375.23|18375.23|18375.23|18375.23|18375.23|18375.23|18375.23|0
1621593720000|2021-05-21 10:42:00|18374.42|18374.42|18373.52|18373.52|18374.42|18374.42|18373.52|18373.52|0
1621602900000|2021-05-21 13:15:00|18319.74|18319.74|18320.29|18320.29|18320.29|18320.29|18319.74|18319.74|0
1621593730000|2021-05-21 10:42:10|18371.98|18371.98|18367.77|18367.77|18371.98|18371.98|18367.77|18367.77|0
1621593790000|2021-05-21 10:43:10|18362.12|18362.12|18363.53|18363.53|18363.53|18363.53|18362.12|18362.12|0
1621602910000|2021-05-21 13:15:10|18319.39|18319.39|18319.39|18319.39|18319.39|18319.39|18319.39|18319.39|0
1621593830000|2021-05-21 10:43:50|18364.63|18364.63|18364.63|18364.63|18364.63|18364.63|18364.63|18364.63|0
1621602930000|2021-05-21 13:15:30|18320.2|18320.2|18320.2|18320.2|18320.2|18320.2|18320.2|18320.2|0
1621593850000|2021-05-21 10:44:10|18363.65|18363.65|18364.14|18364.14|18364.14|18364.14|18363.65|18363.65|0
1621602940000|2021-05-21 13:15:40|18320.4|18320.4|18320.8|18320.8|18320.8|18320.8|18320.4|18320.4|0
1621593860000|2021-05-21 10:44:20|18363.33|18363.33|18363.33|18363.33|18363.33|18363.33|18362.53|18362.53|0
1621602970000|2021-05-21 13:16:10|18321.47|18321.47|18321.47|18321.47|18321.47|18321.47|18321.47|18321.47|0
1621593880000|2021-05-21 10:44:40|18363.82|18363.82|18363.82|18363.82|18363.82|18363.82|18363.82|18363.82|0
1621602980000|2021-05-21 13:16:20|18321.98|18321.98|18323|18323|18323|18323|18321.98|18321.98|0
1621593890000|2021-05-21 10:44:50|18364.28|18364.28|18363.26|18363.26|18364.28|18364.28|18363.26|18363.26|0
1621603000000|2021-05-21 13:16:40|18322.56|18322.56|18322.56|18322.56|18322.56|18322.56|18322.56|18322.56|0
1621603010000|2021-05-21 13:16:50|18323.59|18323.59|18323.59|18323.59|18323.59|18323.59|18323.59|18323.59|0
1621603020000|2021-05-21 13:17:00|18325.2|18325.2|18325.69|18325.69|18325.69|18325.69|18325.2|18325.2|0
1621593900000|2021-05-21 10:45:00|18363.77|18363.77|18376.42|18376.42|18376.42|18376.42|18363.77|18363.77|0
1621603040000|2021-05-21 13:17:20|18325.2|18325.2|18325.2|18325.2|18325.2|18325.2|18325.2|18325.2|0
1621593910000|2021-05-21 10:45:10|18377.52|18377.52|18377.52|18377.52|18377.52|18377.52|18377.52|18377.52|0
1621603050000|2021-05-21 13:17:30|18324.65|18324.65|18324.1|18324.1|18324.65|18324.65|18324.1|18324.1|0
1621593930000|2021-05-21 10:45:30|18378.42|18378.42|18379.32|18379.32|18379.32|18379.32|18378.42|18378.42|0
1621603060000|2021-05-21 13:17:40|18323.55|18323.55|18322.24|18322.24|18323.55|18323.55|18322.24|18322.24|0
1621593940000|2021-05-21 10:45:40|18380.3|18380.3|18378.77|18378.77|18380.3|18380.3|18378.77|18378.77|0
1621603070000|2021-05-21 13:17:50|18321.73|18321.73|18321.22|18321.22|18321.73|18321.73|18321.22|18321.22|0
1621593950000|2021-05-21 10:45:50|18378.55|18378.55|18373.46|18373.46|18378.55|18378.55|18373.46|18373.46|0
1621603080000|2021-05-21 13:18:00|18322.12|18322.12|18322.12|18322.12|18322.12|18322.12|18322.12|18322.12|0
1621593980000|2021-05-21 10:46:20|18372.55|18372.55|18372.55|18372.55|18372.55|18372.55|18372.55|18372.55|0
1621603100000|2021-05-21 13:18:20|18321.57|18321.57|18321.57|18321.57|18321.57|18321.57|18321.57|18321.57|0
1621594000000|2021-05-21 10:46:40|18370.24|18370.24|18370.24|18370.24|18370.24|18370.24|18370.24|18370.24|0
1621603110000|2021-05-21 13:18:30|18321.02|18321.02|18320.47|18320.47|18321.02|18321.02|18320.47|18320.47|0
1621594030000|2021-05-21 10:47:10|18369.43|18369.43|18369.43|18369.43|18369.43|18369.43|18369.43|18369.43|0
1621603150000|2021-05-21 13:19:10|18319.57|18319.57|18319.11|18319.11|18319.57|18319.57|18319.11|18319.11|0
1621594040000|2021-05-21 10:47:20|18367.89|18367.89|18368.41|18368.41|18368.41|18368.41|18367.89|18367.89|0
1621603170000|2021-05-21 13:19:30|18318.62|18318.62|18319.89|18319.89|18319.89|18319.89|18318.62|18318.62|0
1621594050000|2021-05-21 10:47:30|18368.61|18368.61|18370.32|18370.32|18370.32|18370.32|18368.61|18368.61|0
1621594060000|2021-05-21 10:47:40|18369.81|18369.81|18369.81|18369.81|18369.81|18369.81|18369.81|18369.81|0
1621603180000|2021-05-21 13:19:40|18318.98|18318.98|18320.28|18320.28|18320.28|18320.28|18318.98|18318.98|0
1621594080000|2021-05-21 10:48:00|18369.29|18369.29|18369.29|18369.29|18369.29|18369.29|18369.29|18369.29|0
1621603190000|2021-05-21 13:19:50|18321.69|18321.69|18321.69|18321.69|18321.69|18321.69|18321.69|18321.69|0
1621594090000|2021-05-21 10:48:10|18368.39|18368.39|18363.62|18363.62|18368.39|18368.39|18363.62|18363.62|0
1621603200000|2021-05-21 13:20:00|18322.59|18322.59|18322.59|18322.59|18322.59|18322.59|18322.59|18322.59|0
1621594100000|2021-05-21 10:48:20|18364.08|18364.08|18364.08|18364.08|18364.08|18364.08|18364.08|18364.08|0
1621603210000|2021-05-21 13:20:10|18323.03|18323.03|18323.2|18323.2|18323.42|18323.42|18323.03|18323.03|0
1621594120000|2021-05-21 10:48:40|18363.05|18363.05|18363.57|18363.57|18363.57|18363.57|18363.05|18363.05|0
1621603230000|2021-05-21 13:20:30|18324.01|18324.01|18324.52|18324.52|18324.52|18324.52|18324.01|18324.01|0
1621594140000|2021-05-21 10:49:00|18364.98|18364.98|18364.98|18364.98|18364.98|18364.98|18364.98|18364.98|0
1621594210000|2021-05-21 10:50:10|18365.49|18365.49|18365.49|18365.49|18365.49|18365.49|18365.49|18365.49|0
1621603240000|2021-05-21 13:20:40|18325.33|18325.33|18328.15|18328.15|18328.15|18328.15|18325.33|18325.33|0
1621594220000|2021-05-21 10:50:20|18364.98|18364.98|18364.98|18364.98|18364.98|18364.98|18364.98|18364.98|0
1621603250000|2021-05-21 13:20:50|18329.96|18329.96|18329.96|18329.96|18329.96|18329.96|18329.96|18329.96|0
1621594240000|2021-05-21 10:50:40|18362.56|18362.56|18362.56|18362.56|18362.56|18362.56|18362.56|18362.56|0
1621603280000|2021-05-21 13:21:20|18328.98|18328.98|18328.98|18328.98|18328.98|18328.98|18328.98|18328.98|0
1621594270000|2021-05-21 10:51:10|18363.37|18363.37|18363.37|18363.37|18363.37|18363.37|18363.37|18363.37|0
1621603310000|2021-05-21 13:21:50|18328.37|18328.37|18328.37|18328.37|18328.37|18328.37|18328.37|18328.37|0
1621594320000|2021-05-21 10:52:00|18362.86|18362.86|18362.86|18362.86|18362.86|18362.86|18362.86|18362.86|0
1621603320000|2021-05-21 13:22:00|18327.82|18327.82|18328.92|18328.92|18328.92|18328.92|18327.82|18327.82|0
1621594350000|2021-05-21 10:52:30|18363.06|18363.06|18363.06|18363.06|18363.06|18363.06|18363.06|18363.06|0
1621603330000|2021-05-21 13:22:10|18328.37|18328.37|18326.63|18326.63|18329.82|18329.82|18326.63|18326.63|0
1621594360000|2021-05-21 10:52:40|18362.25|18362.25|18362.25|18362.25|18362.25|18362.25|18362.25|18362.25|0
1621603340000|2021-05-21 13:22:20|18325.21|18325.21|18325.21|18325.21|18325.21|18325.21|18325.21|18325.21|0
1621594410000|2021-05-21 10:53:30|18362.74|18362.74|18362.74|18362.74|18362.74|18362.74|18362.74|18362.74|0
1621603370000|2021-05-21 13:22:50|18324.72|18324.72|18323.11|18323.11|18324.72|18324.72|18323.11|18323.11|0
1621594420000|2021-05-21 10:53:40|18362.28|18362.28|18362.28|18362.28|18362.28|18362.28|18362.28|18362.28|0
1621603380000|2021-05-21 13:23:00|18322.21|18322.21|18321.38|18321.38|18322.21|18322.21|18321.38|18321.38|0
1621594440000|2021-05-21 10:54:00|18362.83|18362.83|18362.83|18362.83|18362.83|18362.83|18362.83|18362.83|0
1621603420000|2021-05-21 13:23:40|18320.48|18320.48|18320.48|18320.48|18320.48|18320.48|18320.48|18320.48|0
1621594450000|2021-05-21 10:54:10|18366.44|18366.44|18366.44|18366.44|18366.44|18366.44|18366.44|18366.44|0
1621603430000|2021-05-21 13:23:50|18320.27|18320.27|18320.27|18320.27|18320.27|18320.27|18320.27|18320.27|0
1621594460000|2021-05-21 10:54:20|18365.64|18365.64|18365.65|18365.65|18365.65|18365.65|18364.73|18364.73|0
1621594470000|2021-05-21 10:54:30|18365.19|18365.19|18371.12|18371.12|18371.12|18371.12|18365.19|18365.19|0
1621603440000|2021-05-21 13:24:00|18319.78|18319.78|18319.29|18319.29|18319.78|18319.78|18319.29|18319.29|0
1621594480000|2021-05-21 10:54:40|18372.13|18372.13|18371.93|18371.93|18372.13|18372.13|18371.93|18371.93|0
1621603450000|2021-05-21 13:24:10|18317.88|18317.88|18314.52|18314.52|18317.88|18317.88|18314.52|18314.52|0
1621603460000|2021-05-21 13:24:20|18314.72|18314.72|18314.72|18314.72|18314.72|18314.72|18314.72|18314.72|0
1621594500000|2021-05-21 10:55:00|18372.39|18372.39|18372.39|18372.39|18372.39|18372.39|18372.39|18372.39|0
1621603470000|2021-05-21 13:24:30|18316.14|18316.14|18316.14|18316.14|18316.14|18316.14|18316.14|18316.14|0
1621594550000|2021-05-21 10:55:50|18372.94|18372.94|18373.49|18373.49|18373.49|18373.49|18372.94|18372.94|0
1621603490000|2021-05-21 13:24:50|18314.72|18314.72|18314.72|18314.72|18314.72|18314.72|18314.72|18314.72|0
1621594570000|2021-05-21 10:56:10|18372.59|18372.59|18373.08|18373.08|18373.08|18373.08|18372.59|18372.59|0
1621594590000|2021-05-21 10:56:30|18371.17|18371.17|18367.95|18367.95|18371.17|18371.17|18367.95|18367.95|0
1621603500000|2021-05-21 13:25:00|18314.17|18314.17|18314.17|18314.17|18314.17|18314.17|18314.17|18314.17|0
1621594610000|2021-05-21 10:56:50|18368.44|18368.44|18362.54|18362.54|18368.44|18368.44|18362.54|18362.54|0
1621603510000|2021-05-21 13:25:10|18314.72|18314.72|18315.27|18315.27|18315.27|18315.27|18314.72|18314.72|0
1621594620000|2021-05-21 10:57:00|18363.35|18363.35|18363.78|18363.78|18363.78|18363.78|18362.37|18362.37|0
1621603560000|2021-05-21 13:26:00|18315.76|18315.76|18315.76|18315.76|18315.76|18315.76|18315.76|18315.76|0
1621594630000|2021-05-21 10:57:10|18363.58|18363.58|18362.97|18362.97|18363.58|18363.58|18362.97|18362.97|0
1621603570000|2021-05-21 13:26:10|18315.98|18315.98|18314.96|18314.96|18315.98|18315.98|18314.96|18314.96|0
1621594660000|2021-05-21 10:57:40|18362.17|18362.17|18362.17|18362.17|18362.17|18362.17|18362.17|18362.17|0
1621594680000|2021-05-21 10:58:00|18360.55|18360.55|18348.76|18348.76|18360.55|18360.55|18348.76|18348.76|0
1621603590000|2021-05-21 13:26:30|18314.47|18314.47|18314.47|18314.47|18314.47|18314.47|18314.47|18314.47|0
1621594690000|2021-05-21 10:58:10|18347.88|18347.88|18346.04|18346.04|18347.88|18347.88|18346.04|18346.04|0
1621603610000|2021-05-21 13:26:50|18314.25|18314.25|18314.25|18314.25|18314.25|18314.25|18314.25|18314.25|0
1621594700000|2021-05-21 10:58:20|18346.45|18346.45|18344.03|18344.03|18346.45|18346.45|18344.03|18344.03|0
1621603620000|2021-05-21 13:27:00|18313.59|18313.59|18313.59|18313.59|18313.59|18313.59|18313.59|18313.59|0
1621594710000|2021-05-21 10:58:30|18344.84|18344.84|18344.84|18344.84|18344.84|18344.84|18344.84|18344.84|0
1621603630000|2021-05-21 13:27:10|18313.07|18313.07|18313.07|18313.07|18313.07|18313.07|18313.07|18313.07|0
1621594730000|2021-05-21 10:58:50|18340.2|18340.2|18338.4|18338.4|18340.2|18340.2|18338.4|18338.4|0
1621603640000|2021-05-21 13:27:20|18312.58|18312.58|18313.14|18313.14|18313.14|18313.14|18312.58|18312.58|0
1621594760000|2021-05-21 10:59:20|18337.99|18337.99|18340.6|18340.6|18340.6|18340.6|18337.99|18337.99|0
1621603650000|2021-05-21 13:27:30|18312.47|18312.47|18312.47|18312.47|18312.47|18312.47|18312.47|18312.47|0
1621594770000|2021-05-21 10:59:30|18338.95|18338.95|18337.22|18337.22|18338.95|18338.95|18336.32|18336.32|0
1621603690000|2021-05-21 13:28:10|18312.68|18312.68|18312.68|18312.68|18312.68|18312.68|18312.68|18312.68|0
1621594780000|2021-05-21 10:59:40|18335.8|18335.8|18337.22|18337.22|18337.22|18337.22|18335.8|18335.8|0
1621603700000|2021-05-21 13:28:20|18313.78|18313.78|18313.78|18313.78|18313.78|18313.78|18313.78|18313.78|0
1621594790000|2021-05-21 10:59:50|18336.71|18336.71|18336.71|18336.71|18336.71|18336.71|18336.71|18336.71|0
1621603710000|2021-05-21 13:28:30|18312.87|18312.87|18314.33|18314.33|18314.33|18314.33|18312.87|18312.87|0
1621594810000|2021-05-21 11:00:10|18337.15|18337.15|18337.15|18337.15|18337.15|18337.15|18337.15|18337.15|0
1621603720000|2021-05-21 13:28:40|18313.23|18313.23|18313.23|18313.23|18313.23|18313.23|18313.23|18313.23|0
1621594820000|2021-05-21 11:00:20|18334.32|18334.32|18334.32|18334.32|18334.32|18334.32|18334.32|18334.32|0
1621603740000|2021-05-21 13:29:00|18312.71|18312.71|18312.71|18312.71|18312.71|18312.71|18312.71|18312.71|0
1621594830000|2021-05-21 11:00:30|18334.11|18334.11|18333.21|18333.21|18334.11|18334.11|18333.21|18333.21|0
1621603760000|2021-05-21 13:29:20|18311.3|18311.3|18311.3|18311.3|18311.3|18311.3|18311.3|18311.3|0
1621594840000|2021-05-21 11:00:40|18334.63|18334.63|18334.63|18334.63|18334.63|18334.63|18334.63|18334.63|0
1621603770000|2021-05-21 13:29:30|18310.84|18310.84|18311.76|18311.76|18311.76|18311.76|18310.84|18310.84|0
1621594850000|2021-05-21 11:00:50|18333.72|18333.72|18333.72|18333.72|18333.72|18333.72|18333.72|18333.72|0
1621603790000|2021-05-21 13:29:50|18310.35|18310.35|18310.35|18310.35|18310.35|18310.35|18310.35|18310.35|0
1621594860000|2021-05-21 11:01:00|18332.82|18332.82|18332.82|18332.82|18332.82|18332.82|18332.82|18332.82|0
1621603800000|2021-05-21 13:30:00|18310.84|18310.84|18310.84|18310.84|18310.84|18310.84|18310.84|18310.84|0
1621594870000|2021-05-21 11:01:10|18331.92|18331.92|18331.92|18331.92|18331.92|18331.92|18331.92|18331.92|0
1621603810000|2021-05-21 13:30:10|18309.42|18309.42|18309.42|18309.42|18309.42|18309.42|18309.42|18309.42|0
1621594880000|2021-05-21 11:01:20|18333.33|18333.33|18333.33|18333.33|18333.33|18333.33|18333.33|18333.33|0
1621603830000|2021-05-21 13:30:30|18309.88|18309.88|18316.43|18316.43|18317.24|18317.24|18309.88|18309.88|0
1621594890000|2021-05-21 11:01:30|18333.56|18333.56|18334|18334|18334|18334|18333.56|18333.56|0
1621603840000|2021-05-21 13:30:40|18316.94|18316.94|18316.94|18316.94|18316.94|18316.94|18316.94|18316.94|0
1621594900000|2021-05-21 11:01:40|18334.8|18334.8|18336.34|18336.34|18336.34|18336.34|18334.8|18334.8|0
1621603860000|2021-05-21 13:31:00|18317.85|18317.85|18316.43|18316.43|18317.85|18317.85|18316.43|18316.43|0
1621594920000|2021-05-21 11:02:00|18336.74|18336.74|18336.34|18336.34|18336.74|18336.74|18336.34|18336.34|0
1621603870000|2021-05-21 13:31:10|18316.89|18316.89|18318.43|18318.43|18318.43|18318.43|18316.89|18316.89|0
1621594930000|2021-05-21 11:02:10|18338.14|18338.14|18338.14|18338.14|18338.14|18338.14|18338.14|18338.14|0
1621603880000|2021-05-21 13:31:20|18319.23|18319.23|18317.92|18317.92|18319.23|18319.23|18317.92|18317.92|0
1621594940000|2021-05-21 11:02:20|18338.69|18338.69|18339.5|18339.5|18339.5|18339.5|18338.69|18338.69|0
1621603890000|2021-05-21 13:31:30|18317.37|18317.37|18316.46|18316.46|18317.37|18317.37|18316.46|18316.46|0
1621594960000|2021-05-21 11:02:40|18339.7|18339.7|18339.7|18339.7|18339.7|18339.7|18339.7|18339.7|0
1621603910000|2021-05-21 13:31:50|18316.91|18316.91|18316.91|18316.91|18316.91|18316.91|18316.91|18316.91|0
1621595000000|2021-05-21 11:03:20|18340.51|18340.51|18342.31|18342.31|18342.31|18342.31|18340.51|18340.51|0
1621603920000|2021-05-21 13:32:00|18315.29|18315.29|18315.29|18315.29|18315.29|18315.29|18315.29|18315.29|0
1621595010000|2021-05-21 11:03:30|18341.51|18341.51|18343.32|18343.32|18343.32|18343.32|18341.51|18341.51|0
1621603930000|2021-05-21 13:32:10|18314.31|18314.31|18310.16|18310.16|18314.31|18314.31|18310.16|18310.16|0
1621595030000|2021-05-21 11:03:50|18342.81|18342.81|18342.81|18342.81|18342.81|18342.81|18342.81|18342.81|0
1621603950000|2021-05-21 13:32:30|18310.67|18310.67|18309.66|18309.66|18310.67|18310.67|18309.66|18309.66|0
1621595040000|2021-05-21 11:04:00|18343.36|18343.36|18343.36|18343.36|18343.36|18343.36|18343.36|18343.36|0
1621603960000|2021-05-21 13:32:40|18310.57|18310.57|18310.36|18310.36|18310.57|18310.57|18310.36|18310.36|0
1621595080000|2021-05-21 11:04:40|18344.17|18344.17|18343.11|18343.11|18345.07|18345.07|18343.11|18343.11|0
1621603980000|2021-05-21 13:33:00|18310.14|18310.14|18310.14|18310.14|18310.14|18310.14|18310.14|18310.14|0
1621595090000|2021-05-21 11:04:50|18344.03|18344.03|18346.06|18346.06|18346.06|18346.06|18344.03|18344.03|0
1621603990000|2021-05-21 13:33:10|18309.68|18309.68|18308.78|18308.78|18309.68|18309.68|18308.78|18308.78|0
1621595100000|2021-05-21 11:05:00|18346.52|18346.52|18346.98|18346.98|18346.98|18346.98|18346.52|18346.52|0
1621604000000|2021-05-21 13:33:20|18309.29|18309.29|18308.19|18308.19|18309.81|18309.81|18308.19|18308.19|0
1621595110000|2021-05-21 11:05:10|18345.6|18345.6|18344.68|18344.68|18345.6|18345.6|18344.68|18344.68|0
1621595120000|2021-05-21 11:05:20|18343.87|18343.87|18343.87|18343.87|18343.87|18343.87|18343.87|18343.87|0
1621604010000|2021-05-21 13:33:30|18308.71|18308.71|18308.71|18308.71|18308.71|18308.71|18308.71|18308.71|0
1621595130000|2021-05-21 11:05:30|18344.77|18344.77|18344.79|18344.79|18345.69|18345.69|18344.77|18344.77|0
1621604050000|2021-05-21 13:34:10|18307.9|18307.9|18307.9|18307.9|18307.9|18307.9|18307.9|18307.9|0
1621595140000|2021-05-21 11:05:40|18344.3|18344.3|18344.3|18344.3|18344.3|18344.3|18344.3|18344.3|0
1621604060000|2021-05-21 13:34:20|18307|18307|18307|18307|18307|18307|18307|18307|0
1621595160000|2021-05-21 11:06:00|18343.4|18343.4|18343.4|18343.4|18343.4|18343.4|18343.4|18343.4|0
1621595170000|2021-05-21 11:06:10|18341.79|18341.79|18341.79|18341.79|18341.79|18341.79|18341.79|18341.79|0
1621604070000|2021-05-21 13:34:30|18304.58|18304.58|18307|18307|18307|18307|18304.58|18304.58|0
1621595180000|2021-05-21 11:06:20|18342.3|18342.3|18342.3|18342.3|18342.3|18342.3|18342.3|18342.3|0
1621595190000|2021-05-21 11:06:30|18341.4|18341.4|18339|18339|18341.4|18341.4|18339|18339|0
1621604080000|2021-05-21 13:34:40|18307.98|18307.98|18312.68|18312.68|18312.68|18312.68|18307.98|18307.98|0
1621595200000|2021-05-21 11:06:40|18338.54|18338.54|18336.83|18336.83|18338.54|18338.54|18336.83|18336.83|0
1621604090000|2021-05-21 13:34:50|18315.51|18315.51|18320.28|18320.28|18320.79|18320.79|18315.51|18315.51|0
1621595210000|2021-05-21 11:06:50|18336.22|18336.22|18337.03|18337.03|18337.03|18337.03|18336.22|18336.22|0
1621604100000|2021-05-21 13:35:00|18317.86|18317.86|18314.38|18314.38|18317.86|18317.86|18314.38|18314.38|0
1621595230000|2021-05-21 11:07:10|18337.54|18337.54|18337.54|18337.54|18337.54|18337.54|18337.54|18337.54|0
1621595280000|2021-05-21 11:08:00|18338.35|18338.35|18337.84|18337.84|18338.57|18338.57|18337.84|18337.84|0
1621595290000|2021-05-21 11:08:10|18338.64|18338.64|18337.23|18337.23|18338.64|18338.64|18337.23|18337.23|0
1621595300000|2021-05-21 11:08:20|18337.74|18337.74|18337.74|18337.74|18337.74|18337.74|18337.74|18337.74|0
1621595320000|2021-05-21 11:08:40|18338.25|18338.25|18338.69|18338.69|18338.69|18338.69|18338.25|18338.25|0
1621595340000|2021-05-21 11:09:00|18339.13|18339.13|18338.91|18338.91|18339.13|18339.13|18338.91|18338.91|0
1621595350000|2021-05-21 11:09:10|18342.33|18342.33|18355|18355|18355|18355|18342.33|18342.33|0
1621595360000|2021-05-21 11:09:20|18354.1|18354.1|18354.1|18354.1|18354.1|18354.1|18354.1|18354.1|0
1621595370000|2021-05-21 11:09:30|18354.54|18354.54|18354.54|18354.54|18354.54|18354.54|18354.54|18354.54|0
1621595390000|2021-05-21 11:09:50|18355.03|18355.03|18354.54|18354.54|18355.03|18355.03|18354.54|18354.54|0
1621595410000|2021-05-21 11:10:10|18353.74|18353.74|18352.84|18352.84|18353.74|18353.74|18352.84|18352.84|0
1621595450000|2021-05-21 11:10:50|18353.74|18353.74|18352.82|18352.82|18353.74|18353.74|18352.82|18352.82|0
1621595460000|2021-05-21 11:11:00|18351.4|18351.4|18350.89|18350.89|18351.4|18351.4|18350.89|18350.89|0
1621595470000|2021-05-21 11:11:10|18351.4|18351.4|18351.4|18351.4|18351.4|18351.4|18351.4|18351.4|0
1621595490000|2021-05-21 11:11:30|18350.85|18350.85|18344.12|18344.12|18350.85|18350.85|18344.12|18344.12|0
1621595520000|2021-05-21 11:12:00|18342.32|18342.32|18341.42|18341.42|18342.32|18342.32|18341.42|18341.42|0
1621595540000|2021-05-21 11:12:20|18340.44|18340.44|18340.93|18340.93|18340.93|18340.93|18340.44|18340.44|0
1621595560000|2021-05-21 11:12:40|18341.83|18341.83|18343.7|18343.7|18343.7|18343.7|18341.83|18341.83|0
1621604110000|2021-05-21 13:35:10|18315.28|18315.28|18316.75|18316.75|18316.75|18316.75|18315.28|18315.28|0
1621595600000|2021-05-21 11:13:20|18343.15|18343.15|18343.15|18343.15|18343.15|18343.15|18343.15|18343.15|0
1621604120000|2021-05-21 13:35:20|18316.24|18316.24|18314.28|18314.28|18316.24|18316.24|18314.28|18314.28|0
1621595630000|2021-05-21 11:13:50|18342.64|18342.64|18342.64|18342.64|18342.64|18342.64|18342.64|18342.64|0
1621604140000|2021-05-21 13:35:40|18313.73|18313.73|18313.73|18313.73|18313.73|18313.73|18313.73|18313.73|0
1621595660000|2021-05-21 11:14:20|18341.72|18341.72|18341.5|18341.5|18341.72|18341.72|18341.5|18341.5|0
1621604150000|2021-05-21 13:35:50|18312.83|18312.83|18313.63|18313.63|18313.63|18313.63|18312.83|18312.83|0
1621604160000|2021-05-21 13:36:00|18312.62|18312.62|18313.05|18313.05|18314.03|18314.03|18312.62|18312.62|0
1621595700000|2021-05-21 11:15:00|18341.59|18341.59|18341.59|18341.59|18341.59|18341.59|18341.59|18341.59|0
1621604190000|2021-05-21 13:36:30|18313.57|18313.57|18313.57|18313.57|18313.57|18313.57|18313.57|18313.57|0
1621595730000|2021-05-21 11:15:30|18342.1|18342.1|18342.1|18342.1|18342.1|18342.1|18342.1|18342.1|0
1621595740000|2021-05-21 11:15:40|18339.68|18339.68|18339.68|18339.68|18339.68|18339.68|18339.68|18339.68|0
1621604200000|2021-05-21 13:36:40|18314.47|18314.47|18314.47|18314.47|18314.47|18314.47|18314.47|18314.47|0
1621595750000|2021-05-21 11:15:50|18339.17|18339.17|18339.17|18339.17|18339.17|18339.17|18339.17|18339.17|0
1621604210000|2021-05-21 13:36:50|18314.26|18314.26|18313.09|18313.09|18314.48|18314.48|18312.87|18312.87|0
1621595780000|2021-05-21 11:16:20|18336.34|18336.34|18336.34|18336.34|18336.34|18336.34|18336.34|18336.34|0
1621604230000|2021-05-21 13:37:10|18312.58|18312.58|18312.58|18312.58|18312.58|18312.58|18312.58|18312.58|0
1621595820000|2021-05-21 11:17:00|18334.54|18334.54|18333.99|18333.99|18334.54|18334.54|18333.99|18333.99|0
1621604240000|2021-05-21 13:37:20|18312.78|18312.78|18313.19|18313.19|18313.19|18313.19|18312.78|18312.78|0
1621595840000|2021-05-21 11:17:20|18333.09|18333.09|18333.09|18333.09|18333.09|18333.09|18333.09|18333.09|0
1621604250000|2021-05-21 13:37:30|18312.29|18312.29|18312.29|18312.29|18312.29|18312.29|18312.29|18312.29|0
1621595850000|2021-05-21 11:17:30|18332.57|18332.57|18332.57|18332.57|18332.57|18332.57|18332.57|18332.57|0
1621604290000|2021-05-21 13:38:10|18311.74|18311.74|18311.74|18311.74|18311.74|18311.74|18311.74|18311.74|0
1621595860000|2021-05-21 11:17:40|18333.12|18333.12|18333.12|18333.12|18333.12|18333.12|18333.12|18333.12|0
1621604300000|2021-05-21 13:38:20|18311.22|18311.22|18311|18311|18311.22|18311.22|18311|18311|0
1621595870000|2021-05-21 11:17:50|18332.63|18332.63|18332.63|18332.63|18332.63|18332.63|18332.63|18332.63|0
1621595880000|2021-05-21 11:18:00|18330.83|18330.83|18324.27|18324.27|18330.83|18330.83|18324.27|18324.27|0
1621604320000|2021-05-21 13:38:40|18309.9|18309.9|18309.9|18309.9|18309.9|18309.9|18309.35|18309.35|0
1621595890000|2021-05-21 11:18:10|18324.07|18324.07|18321.16|18321.16|18324.07|18324.07|18321.16|18321.16|0
1621604330000|2021-05-21 13:38:50|18310.81|18310.81|18309.71|18309.71|18310.81|18310.81|18309.71|18309.71|0
1621595900000|2021-05-21 11:18:20|18320.67|18320.67|18320.67|18320.67|18320.67|18320.67|18320.67|18320.67|0
1621604340000|2021-05-21 13:39:00|18310.51|18310.51|18311.61|18311.61|18311.61|18311.61|18310.51|18310.51|0
1621595910000|2021-05-21 11:18:30|18319.02|18319.02|18316.27|18316.27|18319.02|18319.02|18316.27|18316.27|0
1621604350000|2021-05-21 13:39:10|18312.42|18312.42|18312.42|18312.42|18312.42|18312.42|18312.42|18312.42|0
1621595930000|2021-05-21 11:18:50|18314.34|18314.34|18312.01|18312.01|18314.34|18314.34|18312.01|18312.01|0
1621604370000|2021-05-21 13:39:30|18313.32|18313.32|18313.32|18313.32|18313.32|18313.32|18313.32|18313.32|0
1621595940000|2021-05-21 11:19:00|18312.91|18312.91|18312.03|18312.03|18312.91|18312.91|18312.03|18312.03|0
1621604380000|2021-05-21 13:39:40|18313.54|18313.54|18313.54|18313.54|18313.54|18313.54|18313.54|18313.54|0
1621595960000|2021-05-21 11:19:20|18311.11|18311.11|18311.11|18311.11|18311.11|18311.11|18311.11|18311.11|0
1621604390000|2021-05-21 13:39:50|18314.05|18314.05|18314.05|18314.05|18314.05|18314.05|18314.05|18314.05|0
1621595980000|2021-05-21 11:19:40|18309.31|18309.31|18309.31|18309.31|18309.31|18309.31|18309.31|18309.31|0
1621604400000|2021-05-21 13:40:00|18314.96|18314.96|18314.96|18314.96|18314.96|18314.96|18314.96|18314.96|0
1621596010000|2021-05-21 11:20:10|18308.5|18308.5|18308.5|18308.5|18308.5|18308.5|18308.5|18308.5|0
1621596020000|2021-05-21 11:20:20|18309.31|18309.31|18309.31|18309.31|18309.31|18309.31|18309.31|18309.31|0
1621604430000|2021-05-21 13:40:30|18314.41|18314.41|18314.41|18314.41|18314.41|18314.41|18314.41|18314.41|0
1621596050000|2021-05-21 11:20:50|18307.89|18307.89|18307.89|18307.89|18307.89|18307.89|18307.89|18307.89|0
1621604440000|2021-05-21 13:40:40|18312.99|18312.99|18312.99|18312.99|18312.99|18312.99|18312.99|18312.99|0
1621596060000|2021-05-21 11:21:00|18309.31|18309.31|18309.31|18309.31|18309.31|18309.31|18309.31|18309.31|0
1621604450000|2021-05-21 13:40:50|18311.19|18311.19|18311.19|18311.19|18311.19|18311.19|18311.19|18311.19|0
1621596090000|2021-05-21 11:21:30|18308.85|18308.85|18309.31|18309.31|18309.31|18309.31|18308.39|18308.39|0
1621604460000|2021-05-21 13:41:00|18310.38|18310.38|18307.55|18307.55|18310.38|18310.38|18307.55|18307.55|0
1621596100000|2021-05-21 11:21:40|18309.77|18309.77|18310.57|18310.57|18310.57|18310.57|18309.77|18309.77|0
1621596130000|2021-05-21 11:22:10|18308.96|18308.96|18310.61|18310.61|18310.61|18310.61|18308.96|18308.96|0
1621604480000|2021-05-21 13:41:20|18306.75|18306.75|18306.75|18306.75|18306.75|18306.75|18306.75|18306.75|0
1621596150000|2021-05-21 11:22:30|18309|18309|18309|18309|18309|18309|18309|18309|0
1621596160000|2021-05-21 11:22:40|18308.59|18308.59|18307.99|18307.99|18308.59|18308.59|18307.99|18307.99|0
1621596170000|2021-05-21 11:22:50|18307.01|18307.01|18307.21|18307.21|18307.21|18307.21|18307.01|18307.01|0
1621604490000|2021-05-21 13:41:30|18307.26|18307.26|18308.16|18308.16|18308.16|18308.16|18307.26|18307.26|0
1621596180000|2021-05-21 11:23:00|18304.38|18304.38|18304.38|18304.38|18304.38|18304.38|18304.38|18304.38|0
1621596200000|2021-05-21 11:23:20|18305.28|18305.28|18302.58|18302.58|18305.28|18305.28|18302.58|18302.58|0
1621604510000|2021-05-21 13:41:50|18307.26|18307.26|18306.16|18306.16|18307.26|18307.26|18306.16|18306.16|0
1621596220000|2021-05-21 11:23:40|18303.13|18303.13|18304.99|18304.99|18304.99|18304.99|18302.64|18302.64|0
1621596240000|2021-05-21 11:24:00|18304.48|18304.48|18304.48|18304.48|18304.48|18304.48|18304.48|18304.48|0
1621604520000|2021-05-21 13:42:00|18306.71|18306.71|18306.71|18306.71|18306.71|18306.71|18306.71|18306.71|0
1621596250000|2021-05-21 11:24:10|18305.38|18305.38|18306.8|18306.8|18306.8|18306.8|18305.38|18305.38|0
1621604540000|2021-05-21 13:42:20|18306.93|18306.93|18306.93|18306.93|18306.93|18306.93|18306.93|18306.93|0
1621596260000|2021-05-21 11:24:20|18305.38|18305.38|18303.97|18303.97|18305.38|18305.38|18303.97|18303.97|0
1621604560000|2021-05-21 13:42:40|18307.74|18307.74|18307.74|18307.74|18307.74|18307.74|18307.74|18307.74|0
1621596270000|2021-05-21 11:24:30|18302.35|18302.35|18303.97|18303.97|18305.58|18305.58|18302.35|18302.35|0
1621604580000|2021-05-21 13:43:00|18308.54|18308.54|18310.25|18310.25|18310.25|18310.25|18308.54|18308.54|0
1621596280000|2021-05-21 11:24:40|18304.77|18304.77|18304.77|18304.77|18304.77|18304.77|18304.77|18304.77|0
1621596290000|2021-05-21 11:24:50|18303.97|18303.97|18303.97|18303.97|18303.97|18303.97|18303.97|18303.97|0
1621604590000|2021-05-21 13:43:10|18310.47|18310.47|18310.47|18310.47|18310.47|18310.47|18310.47|18310.47|0
1621596360000|2021-05-21 11:26:00|18303.06|18303.06|18303.06|18303.06|18303.06|18303.06|18303.06|18303.06|0
1621596410000|2021-05-21 11:26:50|18302.55|18302.55|18302.55|18302.55|18302.55|18302.55|18302.55|18302.55|0
1621596450000|2021-05-21 11:27:30|18303.53|18303.53|18303.53|18303.53|18303.53|18303.53|18303.53|18303.53|0
1621596480000|2021-05-21 11:28:00|18305.95|18305.95|18305.95|18305.95|18305.95|18305.95|18305.95|18305.95|0
1621596500000|2021-05-21 11:28:20|18306.15|18306.15|18306.15|18306.15|18306.15|18306.15|18306.15|18306.15|0
1621596530000|2021-05-21 11:28:50|18305.25|18305.25|18305.69|18305.69|18305.69|18305.69|18305.25|18305.25|0
1621604600000|2021-05-21 13:43:20|18310.93|18310.93|18310.93|18310.93|18310.93|18310.93|18310.93|18310.93|0
1621596550000|2021-05-21 11:29:10|18306.5|18306.5|18306.5|18306.5|18306.5|18306.5|18306.5|18306.5|0
1621604640000|2021-05-21 13:44:00|18310.71|18310.71|18310.71|18310.71|18311.52|18311.52|18310.71|18310.71|0
1621596560000|2021-05-21 11:29:20|18306.3|18306.3|18306.09|18306.09|18306.3|18306.3|18306.09|18306.09|0
1621596570000|2021-05-21 11:29:30|18305.63|18305.63|18305.63|18305.63|18306.09|18306.09|18305.63|18305.63|0
1621596580000|2021-05-21 11:29:40|18306.66|18306.66|18305.63|18305.63|18306.66|18306.66|18305.63|18305.63|0
1621604650000|2021-05-21 13:44:10|18310.16|18310.16|18309.96|18309.96|18310.16|18310.16|18309.96|18309.96|0
1621596590000|2021-05-21 11:29:50|18304.61|18304.61|18303.58|18303.58|18304.61|18304.61|18303.58|18303.58|0
1621604660000|2021-05-21 13:44:20|18310.86|18310.86|18311.76|18311.76|18311.76|18311.76|18310.86|18310.86|0
1621604670000|2021-05-21 13:44:30|18310.35|18310.35|18310.35|18310.35|18310.35|18310.35|18310.35|18310.35|0
1621596600000|2021-05-21 11:30:00|18301.97|18301.97|18301.78|18301.78|18302.78|18302.78|18300.97|18300.97|0
1621596630000|2021-05-21 11:30:30|18302.24|18302.24|18302.24|18302.24|18302.24|18302.24|18302.24|18302.24|0
1621596640000|2021-05-21 11:30:40|18301.14|18301.14|18301.14|18301.14|18301.14|18301.14|18301.14|18301.14|0
1621596650000|2021-05-21 11:30:50|18301.63|18301.63|18301.63|18301.63|18301.63|18301.63|18301.63|18301.63|0
1621596670000|2021-05-21 11:31:10|18301.14|18301.14|18301.63|18301.63|18301.63|18301.63|18300.65|18300.65|0
1621596680000|2021-05-21 11:31:20|18302.43|18302.43|18305.26|18305.26|18305.26|18305.26|18302.43|18302.43|0
1621604690000|2021-05-21 13:44:50|18309.44|18309.44|18306.73|18306.73|18309.44|18309.44|18306.73|18306.73|0
1621596690000|2021-05-21 11:31:30|18305.81|18305.81|18307.28|18307.28|18307.28|18307.28|18305.81|18305.81|0
1621596710000|2021-05-21 11:31:50|18307.79|18307.79|18307.79|18307.79|18307.79|18307.79|18307.79|18307.79|0
1621604700000|2021-05-21 13:45:00|18305.83|18305.83|18304.47|18304.47|18305.83|18305.83|18304.47|18304.47|0
1621596730000|2021-05-21 11:32:10|18307.28|18307.28|18307.28|18307.28|18307.28|18307.28|18307.28|18307.28|0
1621596760000|2021-05-21 11:32:40|18306.47|18306.47|18306.47|18306.47|18306.47|18306.47|18306.47|18306.47|0
1621596770000|2021-05-21 11:32:50|18305.96|18305.96|18303.51|18303.51|18305.96|18305.96|18303.51|18303.51|0
1621596810000|2021-05-21 11:33:30|18303.42|18303.42|18303.42|18303.42|18303.42|18303.42|18303.42|18303.42|0
1621604710000|2021-05-21 13:45:10|18304.25|18304.25|18304.71|18304.71|18304.71|18304.71|18304.25|18304.25|0
1621596830000|2021-05-21 11:33:50|18304.4|18304.4|18303.59|18303.59|18304.4|18304.4|18302.79|18302.79|0
1621604720000|2021-05-21 13:45:20|18306.12|18306.12|18302.58|18302.58|18306.12|18306.12|18302.58|18302.58|0
1621596850000|2021-05-21 11:34:10|18305.01|18305.01|18305.81|18305.81|18305.81|18305.81|18305.01|18305.01|0
1621604730000|2021-05-21 13:45:30|18301.68|18301.68|18299.78|18299.78|18301.68|18301.68|18299.78|18299.78|0
1621596860000|2021-05-21 11:34:20|18305.01|18305.01|18305.01|18305.01|18305.01|18305.01|18305.01|18305.01|0
1621604740000|2021-05-21 13:45:40|18299.32|18299.32|18298.91|18298.91|18299.32|18299.32|18298.91|18298.91|0
1621596870000|2021-05-21 11:34:30|18305.52|18305.52|18308.57|18308.57|18308.57|18308.57|18305.52|18305.52|0
1621604770000|2021-05-21 13:46:10|18297.37|18297.37|18297.37|18297.37|18297.37|18297.37|18297.37|18297.37|0
1621596910000|2021-05-21 11:35:10|18309.37|18309.37|18309.37|18309.37|18309.37|18309.37|18309.37|18309.37|0
1621596970000|2021-05-21 11:36:10|18309.92|18309.92|18310.83|18310.83|18310.83|18310.83|18309.92|18309.92|0
1621604780000|2021-05-21 13:46:20|18293.44|18293.44|18286.7|18286.7|18293.44|18293.44|18286.38|18286.38|0
1621596980000|2021-05-21 11:36:20|18310.62|18310.62|18309.72|18309.72|18310.62|18310.62|18309.72|18309.72|0
1621596990000|2021-05-21 11:36:30|18309.32|18309.32|18309.32|18309.32|18309.32|18309.32|18309.32|18309.32|0
1621604790000|2021-05-21 13:46:30|18286.5|18286.5|18284.88|18284.88|18286.5|18286.5|18284.88|18284.88|0
1621597000000|2021-05-21 11:36:40|18310.34|18310.34|18310.34|18310.34|18310.34|18310.34|18310.34|18310.34|0
1621597010000|2021-05-21 11:36:50|18311.26|18311.26|18311.26|18311.26|18311.26|18311.26|18311.26|18311.26|0
1621597030000|2021-05-21 11:37:10|18312.07|18312.07|18312.07|18312.07|18312.07|18312.07|18312.07|18312.07|0
1621597040000|2021-05-21 11:37:20|18313.48|18313.48|18313.48|18313.48|18313.48|18313.48|18313.48|18313.48|0
1621604810000|2021-05-21 13:46:50|18285.43|18285.43|18285.43|18285.43|18285.43|18285.43|18285.43|18285.43|0
1621597060000|2021-05-21 11:37:40|18312.97|18312.97|18312.97|18312.97|18312.97|18312.97|18312.97|18312.97|0
1621597070000|2021-05-21 11:37:50|18311.99|18311.99|18311.09|18311.09|18311.99|18311.99|18311.09|18311.09|0
1621604820000|2021-05-21 13:47:00|18286.33|18286.33|18285.43|18285.43|18286.33|18286.33|18285.43|18285.43|0
1621597090000|2021-05-21 11:38:10|18310.19|18310.19|18310.19|18310.19|18310.19|18310.19|18310.19|18310.19|0
1621597100000|2021-05-21 11:38:20|18308.77|18308.77|18307.82|18307.82|18308.77|18308.77|18306.84|18306.84|0
1621604830000|2021-05-21 13:47:10|18286.33|18286.33|18286.33|18286.33|18286.33|18286.33|18286.33|18286.33|0
1621597110000|2021-05-21 11:38:30|18306.92|18306.92|18306.02|18306.02|18306.92|18306.92|18306.02|18306.02|0
1621597120000|2021-05-21 11:38:40|18305.82|18305.82|18305.82|18305.82|18305.82|18305.82|18305.82|18305.82|0
1621597140000|2021-05-21 11:39:00|18304.2|18304.2|18303.28|18303.28|18304.2|18304.2|18303.28|18303.28|0
1621597190000|2021-05-21 11:39:50|18300.06|18300.06|18298.96|18298.96|18300.06|18300.06|18298.96|18298.96|0
1621597200000|2021-05-21 11:40:00|18298.41|18298.41|18295.58|18295.58|18298.41|18298.41|18295.58|18295.58|0
1621597210000|2021-05-21 11:40:10|18296.07|18296.07|18296.07|18296.07|18296.07|18296.07|18296.07|18296.07|0
1621604850000|2021-05-21 13:47:30|18287.75|18287.75|18287.75|18287.75|18287.75|18287.75|18287.75|18287.75|0
1621597220000|2021-05-21 11:40:20|18295.17|18295.17|18295.97|18295.97|18295.97|18295.97|18295.17|18295.17|0
1621597320000|2021-05-21 11:42:00|18295.07|18295.07|18294.17|18294.17|18295.07|18295.07|18294.17|18294.17|0
1621597330000|2021-05-21 11:42:10|18294.68|18294.68|18294.68|18294.68|18294.68|18294.68|18294.68|18294.68|0
1621604860000|2021-05-21 13:47:40|18287.54|18287.54|18287.54|18287.54|18287.54|18287.54|18287.54|18287.54|0
1621597340000|2021-05-21 11:42:20|18294.17|18294.17|18291.34|18291.34|18294.17|18294.17|18291.34|18291.34|0
1621604880000|2021-05-21 13:48:00|18286.64|18286.64|18281.12|18281.12|18286.64|18286.64|18281.12|18281.12|0
1621597350000|2021-05-21 11:42:30|18295.58|18295.58|18295.58|18295.58|18295.58|18295.58|18295.58|18295.58|0
1621597360000|2021-05-21 11:42:40|18297|18297|18294.17|18294.17|18297|18297|18294.17|18294.17|0
1621604890000|2021-05-21 13:48:10|18280.63|18280.63|18269.19|18269.19|18280.63|18280.63|18269.19|18269.19|0
1621597380000|2021-05-21 11:43:00|18295.07|18295.07|18295.07|18295.07|18295.07|18295.07|18295.07|18295.07|0
1621597390000|2021-05-21 11:43:10|18295.58|18295.58|18309.82|18309.82|18309.82|18309.82|18295.58|18295.58|0
1621604900000|2021-05-21 13:48:20|18267.78|18267.78|18267.78|18267.78|18267.78|18267.78|18267.78|18267.78|0
1621597450000|2021-05-21 11:44:10|18309.31|18309.31|18309.31|18309.31|18309.31|18309.31|18309.31|18309.31|0
1621597460000|2021-05-21 11:44:20|18309.71|18309.71|18309.71|18309.71|18309.71|18309.71|18309.71|18309.71|0
1621604940000|2021-05-21 13:49:00|18266.88|18266.88|18265.46|18265.46|18266.88|18266.88|18265.46|18265.46|0
1621597480000|2021-05-21 11:44:40|18307.79|18307.79|18307.79|18307.79|18307.79|18307.79|18307.79|18307.79|0
1621604960000|2021-05-21 13:49:20|18264.91|18264.91|18264.65|18264.65|18265.46|18265.46|18264.65|18264.65|0
1621597490000|2021-05-21 11:44:50|18306.98|18306.98|18306.17|18306.17|18306.98|18306.98|18306.17|18306.17|0
1621597500000|2021-05-21 11:45:00|18305.37|18305.37|18305.37|18305.37|18305.37|18305.37|18305.37|18305.37|0
1621597520000|2021-05-21 11:45:20|18305.57|18305.57|18305.57|18305.57|18305.57|18305.57|18305.57|18305.57|0
1621597530000|2021-05-21 11:45:30|18305.11|18305.11|18305.11|18305.11|18305.11|18305.11|18305.11|18305.11|0
1621597550000|2021-05-21 11:45:50|18306.01|18306.01|18306.01|18306.01|18306.01|18306.01|18306.01|18306.01|0
1621604970000|2021-05-21 13:49:30|18264.19|18264.19|18265.61|18265.61|18265.61|18265.61|18264.19|18264.19|0
1621597600000|2021-05-21 11:46:40|18306.56|18306.56|18306.56|18306.56|18306.56|18306.56|18306.56|18306.56|0
1621597630000|2021-05-21 11:47:10|18307.47|18307.47|18307.47|18307.47|18307.47|18307.47|18307.47|18307.47|0
1621597680000|2021-05-21 11:48:00|18306.49|18306.49|18306.49|18306.49|18306.49|18306.49|18306.49|18306.49|0
1621597690000|2021-05-21 11:48:10|18305.58|18305.58|18305.58|18305.58|18305.58|18305.58|18305.58|18305.58|0
1621604990000|2021-05-21 13:49:50|18264.71|18264.71|18264.49|18264.49|18264.71|18264.71|18264.49|18264.49|0
1621597700000|2021-05-21 11:48:20|18304.48|18304.48|18304.48|18304.48|18304.48|18304.48|18304.48|18304.48|0
1621597730000|2021-05-21 11:48:50|18305.29|18305.29|18305.29|18305.29|18305.29|18305.29|18304.78|18304.78|0
1621597740000|2021-05-21 11:49:00|18306.19|18306.19|18306.19|18306.19|18306.19|18306.19|18306.19|18306.19|0
1621597780000|2021-05-21 11:49:40|18305.21|18305.21|18305.21|18305.21|18305.21|18305.21|18305.21|18305.21|0
1621605000000|2021-05-21 13:50:00|18265.9|18265.9|18271.24|18271.24|18271.24|18271.24|18265.9|18265.9|0
1621597830000|2021-05-21 11:50:30|18304.66|18304.66|18304.66|18304.66|18304.66|18304.66|18304.66|18304.66|0
1621597860000|2021-05-21 11:51:00|18303.76|18303.76|18304.56|18304.56|18304.56|18304.56|18303.76|18303.76|0
1621597870000|2021-05-21 11:51:10|18303.54|18303.54|18304.09|18304.09|18304.09|18304.09|18303.54|18303.54|0
1621597900000|2021-05-21 11:51:40|18304.9|18304.9|18309.08|18309.08|18309.08|18309.08|18304.9|18304.9|0
1621597910000|2021-05-21 11:51:50|18310.5|18310.5|18311.05|18311.05|18311.05|18311.05|18310.5|18310.5|0
1621597920000|2021-05-21 11:52:00|18310.56|18310.56|18311.07|18311.07|18311.58|18311.58|18310.56|18310.56|0
1621597940000|2021-05-21 11:52:20|18311.87|18311.87|18311.87|18311.87|18311.87|18311.87|18311.87|18311.87|0
1621597950000|2021-05-21 11:52:30|18311.07|18311.07|18310.26|18310.26|18311.07|18311.07|18310.26|18310.26|0
1621597970000|2021-05-21 11:52:50|18309.65|18309.65|18309.65|18309.65|18309.65|18309.65|18309.65|18309.65|0
1621605010000|2021-05-21 13:50:10|18272.05|18272.05|18272.05|18272.05|18272.05|18272.05|18272.05|18272.05|0
1621598050000|2021-05-21 11:54:10|18307.85|18307.85|18306.95|18306.95|18307.85|18307.85|18306.95|18306.95|0
1621598060000|2021-05-21 11:54:20|18306.05|18306.05|18306.05|18306.05|18306.05|18306.05|18306.05|18306.05|0
1621605020000|2021-05-21 13:50:20|18271.02|18271.02|18271.02|18271.02|18271.02|18271.02|18271.02|18271.02|0
1621598070000|2021-05-21 11:54:30|18306.95|18306.95|18306.74|18306.74|18306.95|18306.95|18306.74|18306.74|0
1621605030000|2021-05-21 13:50:30|18270.62|18270.62|18270.62|18270.62|18270.62|18270.62|18270.62|18270.62|0
1621598100000|2021-05-21 11:55:00|18307.29|18307.29|18307.29|18307.29|18307.29|18307.29|18307.29|18307.29|0
1621598130000|2021-05-21 11:55:30|18305.68|18305.68|18305.68|18305.68|18305.68|18305.68|18305.68|18305.68|0
1621605040000|2021-05-21 13:50:40|18270.16|18270.16|18269.7|18269.7|18270.16|18270.16|18269.7|18269.7|0
1621598160000|2021-05-21 11:56:00|18306.49|18306.49|18306.49|18306.49|18306.49|18306.49|18306.49|18306.49|0
1621598210000|2021-05-21 11:56:50|18309.32|18309.32|18309.32|18309.32|18309.32|18309.32|18309.32|18309.32|0
1621598220000|2021-05-21 11:57:00|18306.49|18306.49|18306.49|18306.49|18306.49|18306.49|18306.49|18306.49|0
1621605060000|2021-05-21 13:51:00|18270.72|18270.72|18272.08|18272.08|18272.08|18272.08|18270.72|18270.72|0
1621598230000|2021-05-21 11:57:10|18305.94|18305.94|18306.6|18306.6|18306.6|18306.6|18305.72|18305.72|0
1621605070000|2021-05-21 13:51:10|18272.98|18272.98|18272.98|18272.98|18272.98|18272.98|18272.98|18272.98|0
1621598260000|2021-05-21 11:57:40|18308.01|18308.01|18308.01|18308.01|18308.01|18308.01|18308.01|18308.01|0
1621598360000|2021-05-21 11:59:20|18309.11|18309.11|18309.11|18309.11|18309.11|18309.11|18309.11|18309.11|0
1621605090000|2021-05-21 13:51:30|18272.08|18272.08|18273.47|18273.47|18273.47|18273.47|18271.18|18271.18|0
1621598380000|2021-05-21 11:59:40|18309.78|18309.78|18309.78|18309.78|18310.33|18310.33|18309.78|18309.78|0
1621598390000|2021-05-21 11:59:50|18308.36|18308.36|18308.36|18308.36|18308.36|18308.36|18308.36|18308.36|0
1621598400000|2021-05-21 12:00:00|18307.85|18307.85|18306.58|18306.58|18307.85|18307.85|18306.58|18306.58|0
1621598410000|2021-05-21 12:00:10|18306.79|18306.79|18307.13|18307.13|18307.13|18307.13|18306.38|18306.38|0
1621598420000|2021-05-21 12:00:20|18307.59|18307.59|18306.22|18306.22|18307.59|18307.59|18306.22|18306.22|0
1621598430000|2021-05-21 12:00:30|18306.71|18306.71|18306.16|18306.16|18306.71|18306.71|18306.16|18306.16|0
1621605110000|2021-05-21 13:51:50|18272.66|18272.66|18272.66|18272.66|18272.66|18272.66|18272.66|18272.66|0
1621598470000|2021-05-21 12:01:10|18305.7|18305.7|18305.7|18305.7|18305.7|18305.7|18305.7|18305.7|0
1621598530000|2021-05-21 12:02:10|18306.14|18306.14|18307.17|18307.17|18307.17|18307.17|18306.14|18306.14|0
1621598540000|2021-05-21 12:02:20|18308.58|18308.58|18308.58|18308.58|18308.58|18308.58|18308.58|18308.58|0
1621605120000|2021-05-21 13:52:00|18273.15|18273.15|18274.06|18274.06|18274.06|18274.06|18273.15|18273.15|0
1621598550000|2021-05-21 12:02:30|18308.8|18308.8|18308.8|18308.8|18308.8|18308.8|18308.8|18308.8|0
1621598570000|2021-05-21 12:02:50|18307.82|18307.82|18307.82|18307.82|18307.82|18307.82|18307.82|18307.82|0
1621605130000|2021-05-21 13:52:10|18273.84|18273.84|18273.84|18273.84|18273.84|18273.84|18273.84|18273.84|0
1621598610000|2021-05-21 12:03:30|18305.12|18305.12|18305.12|18305.12|18305.12|18305.12|18305.12|18305.12|0
1621598620000|2021-05-21 12:03:40|18304.63|18304.63|18304.63|18304.63|18304.63|18304.63|18304.63|18304.63|0
1621605140000|2021-05-21 13:52:20|18274.64|18274.64|18278.79|18278.79|18278.79|18278.79|18274.64|18274.64|0
1621598640000|2021-05-21 12:04:00|18304.19|18304.19|18303.73|18303.73|18304.19|18304.19|18303.73|18303.73|0
1621598660000|2021-05-21 12:04:20|18306.43|18306.43|18306.43|18306.43|18306.43|18306.43|18306.43|18306.43|0
1621605150000|2021-05-21 13:52:30|18279.4|18279.4|18287.18|18287.18|18287.18|18287.18|18279.4|18279.4|0
1621598670000|2021-05-21 12:04:30|18305.63|18305.63|18305.63|18305.63|18305.63|18305.63|18305.63|18305.63|0
1621605160000|2021-05-21 13:52:40|18287.62|18287.62|18287.62|18287.62|18287.62|18287.62|18287.62|18287.62|0
1621598680000|2021-05-21 12:04:40|18306.14|18306.14|18307.55|18307.55|18307.55|18307.55|18306.14|18306.14|0
1621598700000|2021-05-21 12:05:00|18307.77|18307.77|18307.22|18307.22|18307.77|18307.77|18307.22|18307.22|0
1621605170000|2021-05-21 13:52:50|18287.07|18287.07|18287.07|18287.07|18287.07|18287.07|18287.07|18287.07|0
1621598730000|2021-05-21 12:05:30|18307.68|18307.68|18308.14|18308.14|18308.14|18308.14|18307.68|18307.68|0
1621598750000|2021-05-21 12:05:50|18306.73|18306.73|18306.73|18306.73|18306.73|18306.73|18306.73|18306.73|0
1621598800000|2021-05-21 12:06:40|18305.81|18305.81|18305.26|18305.26|18305.81|18305.81|18305.26|18305.26|0
1621598830000|2021-05-21 12:07:10|18306.07|18306.07|18304.45|18304.45|18306.07|18306.07|18304.45|18304.45|0
1621598840000|2021-05-21 12:07:20|18302.65|18302.65|18301.73|18301.73|18302.65|18302.65|18301.73|18301.73|0
1621598850000|2021-05-21 12:07:30|18302.53|18302.53|18302.53|18302.53|18302.53|18302.53|18302.53|18302.53|0
1621605180000|2021-05-21 13:53:00|18286.26|18286.26|18287.24|18287.24|18287.24|18287.24|18286.26|18286.26|0
1621598870000|2021-05-21 12:07:50|18301.98|18301.98|18301.98|18301.98|18301.98|18301.98|18301.98|18301.98|0
1621598900000|2021-05-21 12:08:20|18301.08|18301.08|18297.12|18297.12|18301.08|18301.08|18297.12|18297.12|0
1621605210000|2021-05-21 13:53:30|18287.7|18287.7|18287.7|18287.7|18287.7|18287.7|18287.7|18287.7|0
1621598910000|2021-05-21 12:08:30|18297.32|18297.32|18297.32|18297.32|18297.32|18297.32|18297.32|18297.32|0
1621598920000|2021-05-21 12:08:40|18298.13|18298.13|18300.26|18300.26|18300.26|18300.26|18297.32|18297.32|0
1621598930000|2021-05-21 12:08:50|18301.67|18301.67|18301.96|18301.96|18302.18|18302.18|18301.67|18301.67|0
1621598980000|2021-05-21 12:09:40|18302.77|18302.77|18302.77|18302.77|18302.77|18302.77|18302.77|18302.77|0
1621599020000|2021-05-21 12:10:20|18302.56|18302.56|18302.56|18302.56|18302.56|18302.56|18302.56|18302.56|0
1621599030000|2021-05-21 12:10:30|18303.05|18303.05|18305.01|18305.01|18305.01|18305.01|18303.05|18303.05|0
1621599040000|2021-05-21 12:10:40|18303.6|18303.6|18302.64|18302.64|18303.6|18303.6|18302.64|18302.64|0
1621599070000|2021-05-21 12:11:10|18300.84|18300.84|18302.64|18302.64|18302.64|18302.64|18300.84|18300.84|0
1621599140000|2021-05-21 12:12:20|18304.45|18304.45|18304.94|18304.94|18304.94|18304.94|18304.45|18304.45|0
1621599190000|2021-05-21 12:13:10|18306.35|18306.35|18306.35|18306.35|18306.35|18306.35|18306.35|18306.35|0
1621605220000|2021-05-21 13:53:40|18291.94|18291.94|18294.46|18294.46|18294.46|18294.46|18291.94|18291.94|0
1621599270000|2021-05-21 12:14:30|18306.57|18306.57|18306.57|18306.57|18306.57|18306.57|18306.57|18306.57|0
1621605230000|2021-05-21 13:53:50|18295.87|18295.87|18295.93|18295.93|18295.93|18295.93|18295.38|18295.38|0
1621599300000|2021-05-21 12:15:00|18306.78|18306.78|18308.39|18308.39|18308.39|18308.39|18306.78|18306.78|0
1621599330000|2021-05-21 12:15:30|18308.94|18308.94|18310.94|18310.94|18310.94|18310.94|18308.94|18308.94|0
1621605240000|2021-05-21 13:54:00|18295.12|18295.12|18295.12|18295.12|18295.12|18295.12|18295.12|18295.12|0
1621599340000|2021-05-21 12:15:40|18311.75|18311.75|18313.01|18313.01|18313.01|18313.01|18311.75|18311.75|0
1621599350000|2021-05-21 12:15:50|18313.47|18313.47|18313.47|18313.47|18313.47|18313.47|18313.47|18313.47|0
1621605260000|2021-05-21 13:54:20|18294.63|18294.63|18291.41|18291.41|18294.63|18294.63|18291.41|18291.41|0
1621599360000|2021-05-21 12:16:00|18313.88|18313.88|18313.88|18313.88|18313.88|18313.88|18313.88|18313.88|0
1621599380000|2021-05-21 12:16:20|18316.71|18316.71|18316.71|18316.71|18316.71|18316.71|18316.71|18316.71|0
1621605280000|2021-05-21 13:54:40|18291.87|18291.87|18291.87|18291.87|18291.87|18291.87|18291.87|18291.87|0
1621599430000|2021-05-21 12:17:10|18319.41|18319.41|18319.41|18319.41|18319.41|18319.41|18319.41|18319.41|0
1621605290000|2021-05-21 13:54:50|18293.68|18293.68|18294.58|18294.58|18294.58|18294.58|18293.68|18293.68|0
1621599460000|2021-05-21 12:17:40|18319.62|18319.62|18319.62|18319.62|18319.62|18319.62|18319.62|18319.62|0
1621599510000|2021-05-21 12:18:30|18320.64|18320.64|18320.64|18320.64|18320.64|18320.64|18320.13|18320.13|0
1621599530000|2021-05-21 12:18:50|18321.54|18321.54|18327.84|18327.84|18327.84|18327.84|18321.54|18321.54|0
1621605300000|2021-05-21 13:55:00|18295.38|18295.38|18295.38|18295.38|18295.38|18295.38|18295.38|18295.38|0
1621599540000|2021-05-21 12:19:00|18328.06|18328.06|18328.06|18328.06|18328.06|18328.06|18328.06|18328.06|0
1621599560000|2021-05-21 12:19:20|18328.57|18328.57|18329.08|18329.08|18329.08|18329.08|18328.57|18328.57|0
1621605310000|2021-05-21 13:55:10|18295.84|18295.84|18295.84|18295.84|18295.84|18295.84|18295.84|18295.84|0
1621599590000|2021-05-21 12:19:50|18328.06|18328.06|18328.06|18328.06|18328.06|18328.06|18328.06|18328.06|0
1621599620000|2021-05-21 12:20:20|18326.64|18326.64|18326.13|18326.13|18326.64|18326.64|18326.13|18326.13|0
1621605320000|2021-05-21 13:55:20|18296.75|18296.75|18297.26|18297.26|18297.26|18297.26|18296.75|18296.75|0
1621599670000|2021-05-21 12:21:10|18325.62|18325.62|18325.62|18325.62|18325.62|18325.62|18325.62|18325.62|0
1621605330000|2021-05-21 13:55:30|18297.48|18297.48|18297.48|18297.48|18297.48|18297.48|18297.48|18297.48|0
1621599730000|2021-05-21 12:22:10|18325.11|18325.11|18325.11|18325.11|18325.11|18325.11|18325.11|18325.11|0
1621599760000|2021-05-21 12:22:40|18325.51|18325.51|18325.31|18325.31|18325.51|18325.51|18325.31|18325.31|0
1621599790000|2021-05-21 12:23:10|18324.82|18324.82|18324.82|18324.82|18324.82|18324.82|18324.82|18324.82|0
1621599800000|2021-05-21 12:23:20|18325.33|18325.33|18324.31|18324.31|18325.33|18325.33|18324.31|18324.31|0
1621599810000|2021-05-21 12:23:30|18324.82|18324.82|18324.82|18324.82|18324.82|18324.82|18324.82|18324.82|0
1621599840000|2021-05-21 12:24:00|18324.33|18324.33|18324.43|18324.43|18324.43|18324.43|18323.41|18323.41|0
1621605340000|2021-05-21 13:55:40|18297.7|18297.7|18297.7|18297.7|18297.7|18297.7|18297.7|18297.7|0
1621599850000|2021-05-21 12:24:10|18324.21|18324.21|18324.21|18324.21|18324.21|18324.21|18324.21|18324.21|0
1621599860000|2021-05-21 12:24:20|18323.23|18323.23|18316.58|18316.58|18323.23|18323.23|18316.58|18316.58|0
1621605350000|2021-05-21 13:55:50|18298.6|18298.6|18299.11|18299.11|18299.11|18299.11|18298.6|18298.6|0
1621599870000|2021-05-21 12:24:30|18316.03|18316.03|18316.58|18316.58|18316.58|18316.58|18316.03|18316.03|0
1621599880000|2021-05-21 12:24:40|18316.36|18316.36|18316.36|18316.36|18316.36|18316.36|18316.36|18316.36|0
1621599910000|2021-05-21 12:25:10|18315.26|18315.26|18315.36|18315.36|18315.36|18315.36|18315.26|18315.26|0
1621605360000|2021-05-21 13:56:00|18299.63|18299.63|18299.63|18299.63|18299.63|18299.63|18299.63|18299.63|0
1621599920000|2021-05-21 12:25:20|18314.84|18314.84|18314.84|18314.84|18314.84|18314.84|18314.84|18314.84|0
1621599960000|2021-05-21 12:26:00|18314.35|18314.35|18314.84|18314.84|18314.84|18314.84|18312.39|18312.39|0
1621605370000|2021-05-21 13:56:10|18299.85|18299.85|18299.85|18299.85|18299.85|18299.85|18299.85|18299.85|0
1621600070000|2021-05-21 12:27:50|18313.43|18313.43|18313.43|18313.43|18313.43|18313.43|18313.43|18313.43|0
1621600080000|2021-05-21 12:28:00|18312.92|18312.92|18312.92|18312.92|18312.92|18312.92|18312.92|18312.92|0
1621605380000|2021-05-21 13:56:20|18300.65|18300.65|18300.65|18300.65|18300.65|18300.65|18300.65|18300.65|0
1621600090000|2021-05-21 12:28:10|18313.9|18313.9|18314.39|18314.39|18314.39|18314.39|18313.9|18313.9|0
1621600140000|2021-05-21 12:29:00|18313.49|18313.49|18314.59|18314.59|18314.59|18314.59|18313.49|18313.49|0
1621605410000|2021-05-21 13:56:50|18301.11|18301.11|18301.11|18301.11|18301.11|18301.11|18301.11|18301.11|0
1621600160000|2021-05-21 12:29:20|18316|18316|18321.64|18321.64|18321.64|18321.64|18316|18316|0
1621600170000|2021-05-21 12:29:30|18322.19|18322.19|18325.23|18325.23|18325.78|18325.78|18322.19|18322.19|0
1621605420000|2021-05-21 13:57:00|18302.09|18302.09|18302.09|18302.09|18302.09|18302.09|18302.09|18302.09|0
1621600190000|2021-05-21 12:29:50|18328.06|18328.06|18326.64|18326.64|18328.06|18328.06|18326.64|18326.64|0
1621600200000|2021-05-21 12:30:00|18327.1|18327.1|18325.09|18325.09|18327.1|18327.1|18325.09|18325.09|0
1621605430000|2021-05-21 13:57:10|18302.58|18302.58|18302.58|18302.58|18302.58|18302.58|18302.58|18302.58|0
1621600210000|2021-05-21 12:30:10|18326.89|18326.89|18326.89|18326.89|18326.89|18326.89|18326.89|18326.89|0
1621600240000|2021-05-21 12:30:40|18326.08|18326.08|18324.47|18324.47|18326.08|18326.08|18324.47|18324.47|0
1621600270000|2021-05-21 12:31:10|18325.37|18325.37|18325.37|18325.37|18325.37|18325.37|18325.37|18325.37|0
1621605440000|2021-05-21 13:57:20|18304.39|18304.39|18305.19|18305.19|18305.19|18305.19|18304.39|18304.39|0
1621600330000|2021-05-21 12:32:10|18325.17|18325.17|18325.78|18325.78|18325.78|18325.78|18325.17|18325.17|0
1621600370000|2021-05-21 12:32:50|18325.22|18325.22|18324.25|18324.25|18325.78|18325.78|18324.25|18324.25|0
1621600380000|2021-05-21 12:33:00|18324.76|18324.76|18324.76|18324.76|18324.76|18324.76|18324.76|18324.76|0
1621600400000|2021-05-21 12:33:20|18325.78|18325.78|18325.78|18325.78|18325.78|18325.78|18325.78|18325.78|0
1621605450000|2021-05-21 13:57:30|18304.39|18304.39|18304.39|18304.39|18304.39|18304.39|18304.39|18304.39|0
1621600450000|2021-05-21 12:34:10|18325.23|18325.23|18325.23|18325.23|18325.23|18325.23|18325.23|18325.23|0
1621600500000|2021-05-21 12:35:00|18324.77|18324.77|18325.23|18325.23|18325.23|18325.23|18324.77|18324.77|0
1621600530000|2021-05-21 12:35:30|18324.74|18324.74|18324.74|18324.74|18324.74|18324.74|18324.74|18324.74|0
1621600560000|2021-05-21 12:36:00|18325.25|18325.25|18325.25|18325.25|18325.25|18325.25|18325.25|18325.25|0
1621600590000|2021-05-21 12:36:30|18324.74|18324.74|18323.72|18323.72|18324.74|18324.74|18323.72|18323.72|0
1621605460000|2021-05-21 13:57:40|18304.04|18304.04|18304.04|18304.04|18304.04|18304.04|18304.04|18304.04|0
1621600620000|2021-05-21 12:37:00|18324.62|18324.62|18324.62|18324.62|18324.62|18324.62|18324.62|18324.62|0
1621605470000|2021-05-21 13:57:50|18303.81|18303.81|18303.81|18303.81|18303.81|18303.81|18303.81|18303.81|0
1621600630000|2021-05-21 12:37:10|18323.72|18323.72|18323.72|18323.72|18323.72|18323.72|18323.72|18323.72|0
1621600640000|2021-05-21 12:37:20|18323.28|18323.28|18323.28|18323.28|18323.28|18323.28|18323.28|18323.28|0
1621605480000|2021-05-21 13:58:00|18304.36|18304.36|18304.36|18304.36|18304.36|18304.36|18304.36|18304.36|0
1621600650000|2021-05-21 12:37:30|18321.47|18321.47|18321.47|18321.47|18321.47|18321.47|18321.47|18321.47|0
1621600680000|2021-05-21 12:38:00|18320.86|18320.86|18320.86|18320.86|18320.86|18320.86|18320.86|18320.86|0
1621605490000|2021-05-21 13:58:10|18303.81|18303.81|18303.81|18303.81|18303.81|18303.81|18303.81|18303.81|0
1621600710000|2021-05-21 12:38:30|18319.48|18319.48|18319.48|18319.48|18319.48|18319.48|18319.48|18319.48|0
1621605500000|2021-05-21 13:58:20|18304.72|18304.72|18305.62|18305.62|18305.62|18305.62|18304.72|18304.72|0
1621600720000|2021-05-21 12:38:40|18318.58|18318.58|18318.58|18318.58|18318.58|18318.58|18318.58|18318.58|0
1621600730000|2021-05-21 12:38:50|18318.99|18318.99|18318.99|18318.99|18318.99|18318.99|18318.99|18318.99|0
1621605520000|2021-05-21 13:58:40|18306.13|18306.13|18308.96|18308.96|18308.96|18308.96|18306.13|18306.13|0
1621600740000|2021-05-21 12:39:00|18318.78|18318.78|18318.78|18318.78|18318.78|18318.78|18318.78|18318.78|0
1621600750000|2021-05-21 12:39:10|18317.88|18317.88|18312.32|18312.32|18317.88|18317.88|18312.32|18312.32|0
1621600760000|2021-05-21 12:39:20|18311.77|18311.77|18311.77|18311.77|18311.77|18311.77|18311.77|18311.77|0
1621605530000|2021-05-21 13:58:50|18309.77|18309.77|18309.77|18309.77|18309.77|18309.77|18309.77|18309.77|0
1621600820000|2021-05-21 12:40:20|18312.38|18312.38|18312.38|18312.38|18312.38|18312.38|18312.38|18312.38|0
1621600870000|2021-05-21 12:41:10|18312.16|18312.16|18311.26|18311.26|18312.16|18312.16|18311.26|18311.26|0
1621605570000|2021-05-21 13:59:30|18310.28|18310.28|18310.28|18310.28|18310.28|18310.28|18310.28|18310.28|0
1621600880000|2021-05-21 12:41:20|18311.05|18311.05|18311.05|18311.05|18311.05|18311.05|18311.05|18311.05|0
1621600890000|2021-05-21 12:41:30|18310.15|18310.15|18310.15|18310.15|18310.15|18310.15|18310.15|18310.15|0
1621605580000|2021-05-21 13:59:40|18309.77|18309.77|18311.38|18311.38|18311.38|18311.38|18309.77|18309.77|0
1621600930000|2021-05-21 12:42:10|18311.05|18311.05|18311.05|18311.05|18311.05|18311.05|18311.05|18311.05|0
1621600960000|2021-05-21 12:42:40|18313.76|18313.76|18314.47|18314.47|18314.47|18314.47|18313.76|18313.76|0
1621600970000|2021-05-21 12:42:50|18314.96|18314.96|18317.26|18317.26|18318.24|18318.24|18314.96|18314.96|0
1621601010000|2021-05-21 12:43:30|18316.75|18316.75|18317.26|18317.26|18317.26|18317.26|18316.75|18316.75|0
1621601040000|2021-05-21 12:44:00|18317.48|18317.48|18317.48|18317.48|18317.48|18317.48|18317.48|18317.48|0
1621605590000|2021-05-21 13:59:50|18312.8|18312.8|18312.78|18312.78|18313.29|18313.29|18312.78|18312.78|0
1621601050000|2021-05-21 12:44:10|18316.58|18316.58|18316.58|18316.58|18316.58|18316.58|18316.58|18316.58|0
1621601060000|2021-05-21 12:44:20|18315.77|18315.77|18312.39|18312.39|18315.77|18315.77|18312.39|18312.39|0
1621605600000|2021-05-21 14:00:00|18312.32|18312.32|18314.68|18314.68|18314.68|18314.68|18312.32|18312.32|0
1621601070000|2021-05-21 12:44:30|18311.47|18311.47|18311.47|18311.47|18311.47|18311.47|18311.47|18311.47|0
1621601080000|2021-05-21 12:44:40|18310.96|18310.96|18311.51|18311.51|18311.51|18311.51|18310.96|18310.96|0
1621601090000|2021-05-21 12:44:50|18310.1|18310.1|18310.65|18310.65|18310.65|18310.65|18310.1|18310.1|0
1621605610000|2021-05-21 14:00:10|18315.14|18315.14|18315.14|18315.14|18315.14|18315.14|18315.14|18315.14|0
1621601100000|2021-05-21 12:45:00|18311.2|18311.2|18310.74|18310.74|18311.2|18311.2|18310.74|18310.74|0
1621601110000|2021-05-21 12:45:10|18311.66|18311.66|18311.66|18311.66|18311.66|18311.66|18311.66|18311.66|0
1621605630000|2021-05-21 14:00:30|18314.63|18314.63|18314.63|18314.63|18314.63|18314.63|18314.63|18314.63|0
1621601130000|2021-05-21 12:45:30|18310.74|18310.74|18310.74|18310.74|18310.74|18310.74|18310.74|18310.74|0
1621601140000|2021-05-21 12:45:40|18311.66|18311.66|18311.66|18311.66|18311.66|18311.66|18311.66|18311.66|0
1621605640000|2021-05-21 14:00:40|18315.66|18315.66|18315.66|18315.66|18315.66|18315.66|18315.66|18315.66|0
1621601150000|2021-05-21 12:45:50|18312.46|18312.46|18314.19|18314.19|18314.19|18314.19|18312.46|18312.46|0
1621605650000|2021-05-21 14:00:50|18315.44|18315.44|18318.46|18318.46|18318.46|18318.46|18315.44|18315.44|0
1621601160000|2021-05-21 12:46:00|18315.09|18315.09|18315.09|18315.09|18315.09|18315.09|18315.09|18315.09|0
1621601170000|2021-05-21 12:46:10|18317.92|18317.92|18319.61|18319.61|18319.61|18319.61|18317.92|18317.92|0
1621605660000|2021-05-21 14:01:00|18317.56|18317.56|18317.56|18317.56|18317.56|18317.56|18317.56|18317.56|0
1621601180000|2021-05-21 12:46:20|18320.16|18320.16|18321.52|18321.52|18321.52|18321.52|18320.16|18320.16|0
1621601190000|2021-05-21 12:46:30|18322.42|18322.42|18325.67|18325.67|18325.67|18325.67|18322.42|18322.42|0
1621601210000|2021-05-21 12:46:50|18326.11|18326.11|18326.11|18326.11|18326.11|18326.11|18326.11|18326.11|0
1621605670000|2021-05-21 14:01:10|18316.14|18316.14|18316.14|18316.14|18316.14|18316.14|18316.14|18316.14|0
1621601250000|2021-05-21 12:47:30|18325.21|18325.21|18326.62|18326.62|18326.62|18326.62|18325.21|18325.21|0
1621601300000|2021-05-21 12:48:20|18326.82|18326.82|18324.56|18324.56|18326.82|18326.82|18324.56|18324.56|0
1621601340000|2021-05-21 12:49:00|18325.07|18325.07|18325.07|18325.07|18325.07|18325.07|18325.07|18325.07|0
1621605680000|2021-05-21 14:01:20|18315.12|18315.12|18314.14|18314.14|18315.12|18315.12|18314.14|18314.14|0
1621601350000|2021-05-21 12:49:10|18325.98|18325.98|18325.98|18325.98|18325.98|18325.98|18325.98|18325.98|0
1621601380000|2021-05-21 12:49:40|18326.88|18326.88|18326.88|18326.88|18326.88|18326.88|18326.88|18326.88|0
1621605690000|2021-05-21 14:01:30|18313.33|18313.33|18312.27|18312.27|18313.33|18313.33|18310.86|18310.86|0
1621601410000|2021-05-21 12:50:10|18325.96|18325.96|18325.96|18325.96|18325.96|18325.96|18325.96|18325.96|0
1621601450000|2021-05-21 12:50:50|18326.18|18326.18|18326.18|18326.18|18326.18|18326.18|18326.18|18326.18|0
1621605710000|2021-05-21 14:01:50|18312.73|18312.73|18310.82|18310.82|18312.73|18312.73|18310.82|18310.82|0
1621601490000|2021-05-21 12:51:30|18326.58|18326.58|18326.58|18326.58|18326.58|18326.58|18326.58|18326.58|0
1621605720000|2021-05-21 14:02:00|18310.62|18310.62|18310.62|18310.62|18310.62|18310.62|18310.62|18310.62|0
1621601510000|2021-05-21 12:51:50|18326.14|18326.14|18326.14|18326.14|18326.14|18326.14|18326.14|18326.14|0
1621601530000|2021-05-21 12:52:10|18325.65|18325.65|18326.14|18326.14|18326.14|18326.14|18325.65|18325.65|0
1621601590000|2021-05-21 12:53:10|18326.36|18326.36|18327.27|18327.27|18327.27|18327.27|18326.36|18326.36|0
1621601610000|2021-05-21 12:53:30|18328.25|18328.25|18328.25|18328.25|18328.25|18328.25|18328.25|18328.25|0
1621601630000|2021-05-21 12:53:50|18327.44|18327.44|18327.44|18327.44|18327.44|18327.44|18327.44|18327.44|0
1621605730000|2021-05-21 14:02:10|18310.11|18310.11|18309.3|18309.3|18310.11|18310.11|18309.3|18309.3|0
1621601640000|2021-05-21 12:54:00|18326.54|18326.54|18326.54|18326.54|18326.54|18326.54|18326.54|18326.54|0
1621601670000|2021-05-21 12:54:30|18327.05|18327.05|18327.05|18327.05|18327.05|18327.05|18327.05|18327.05|0
1621605740000|2021-05-21 14:02:20|18310.11|18310.11|18311.01|18311.01|18311.01|18311.01|18310.11|18310.11|0
1621601700000|2021-05-21 12:55:00|18331.29|18331.29|18332.71|18332.71|18332.71|18332.71|18331.29|18331.29|0
1621601710000|2021-05-21 12:55:10|18331.29|18331.29|18331.9|18331.9|18332.39|18332.39|18331.29|18331.29|0
1621601720000|2021-05-21 12:55:20|18332.12|18332.12|18332.12|18332.12|18332.12|18332.12|18332.12|18332.12|0
1621605760000|2021-05-21 14:02:40|18310.11|18310.11|18310.11|18310.11|18310.11|18310.11|18310.11|18310.11|0
1621601770000|2021-05-21 12:56:10|18333.22|18333.22|18333.22|18333.22|18333.22|18333.22|18333.22|18333.22|0
1621605770000|2021-05-21 14:02:50|18310.33|18310.33|18310.33|18310.33|18310.33|18310.33|18310.33|18310.33|0
1621601790000|2021-05-21 12:56:30|18336.05|18336.05|18336.05|18336.05|18336.05|18336.05|18336.05|18336.05|0
1621601800000|2021-05-21 12:56:40|18336.95|18336.95|18335.3|18335.3|18336.95|18336.95|18335.3|18335.3|0
1621601850000|2021-05-21 12:57:30|18335.75|18335.75|18335.75|18335.75|18335.75|18335.75|18335.75|18335.75|0
1621605790000|2021-05-21 14:03:10|18309.42|18309.42|18309.42|18309.42|18309.42|18309.42|18309.42|18309.42|0
1621601870000|2021-05-21 12:57:50|18336.15|18336.15|18336.15|18336.15|18336.15|18336.15|18336.15|18336.15|0
1621605800000|2021-05-21 14:03:20|18311.23|18311.23|18311.23|18311.23|18311.23|18311.23|18311.23|18311.23|0
1621601880000|2021-05-21 12:58:00|18335.95|18335.95|18335.95|18335.95|18335.95|18335.95|18335.95|18335.95|0
1621601900000|2021-05-21 12:58:20|18336.39|18336.39|18336.39|18336.39|18336.39|18336.39|18336.39|18336.39|0
1621605810000|2021-05-21 14:03:30|18311.03|18311.03|18311.49|18311.49|18311.49|18311.49|18310.97|18310.97|0
1621601940000|2021-05-21 12:59:00|18335.49|18335.49|18334.07|18334.07|18335.49|18335.49|18334.07|18334.07|0
1621605820000|2021-05-21 14:03:40|18308.66|18308.66|18309.68|18309.68|18309.68|18309.68|18308.66|18308.66|0
1621601970000|2021-05-21 12:59:30|18335.49|18335.49|18334.07|18334.07|18335.49|18335.49|18334.07|18334.07|0
1621605830000|2021-05-21 14:03:50|18309.17|18309.17|18309.17|18309.17|18309.17|18309.17|18309.17|18309.17|0
1621601980000|2021-05-21 12:59:40|18334.88|18334.88|18334.88|18334.88|18334.88|18334.88|18334.88|18334.88|0
1621605840000|2021-05-21 14:04:00|18308.95|18308.95|18308.95|18308.95|18308.95|18308.95|18308.95|18308.95|0
1621605850000|2021-05-21 14:04:10|18309.15|18309.15|18308.64|18308.64|18309.15|18309.15|18308.64|18308.64|0
1621602020000|2021-05-21 13:00:20|18334.66|18334.66|18332.73|18332.73|18334.66|18334.66|18332.73|18332.73|0
1621602030000|2021-05-21 13:00:30|18331.83|18331.83|18331.83|18331.83|18331.83|18331.83|18331.83|18331.83|0
1621605860000|2021-05-21 14:04:20|18309.1|18309.1|18309.1|18309.1|18309.1|18309.1|18309.1|18309.1|0
1621602040000|2021-05-21 13:00:40|18332.32|18332.32|18332.32|18332.32|18332.32|18332.32|18332.32|18332.32|0
1621605870000|2021-05-21 14:04:30|18308.59|18308.59|18311.39|18311.39|18311.39|18311.39|18307.78|18307.78|0
1621602050000|2021-05-21 13:00:50|18332.12|18332.12|18332.12|18332.12|18332.12|18332.12|18332.12|18332.12|0
1621605880000|2021-05-21 14:04:40|18312.2|18312.2|18312.2|18312.2|18312.2|18312.2|18312.2|18312.2|0
1621602060000|2021-05-21 13:01:00|18331.9|18331.9|18331.67|18331.67|18331.9|18331.9|18331.67|18331.67|0
1621602130000|2021-05-21 13:02:10|18328.85|18328.85|18328.33|18328.33|18328.85|18328.85|18328.33|18328.33|0
1621605890000|2021-05-21 14:04:50|18312.66|18312.66|18313.46|18313.46|18313.68|18313.68|18312.66|18312.66|0
1621602180000|2021-05-21 13:03:00|18327.84|18327.84|18327.84|18327.84|18327.84|18327.84|18327.84|18327.84|0
1621602230000|2021-05-21 13:03:50|18327.64|18327.64|18327.64|18327.64|18327.64|18327.64|18327.64|18327.64|0
1621605900000|2021-05-21 14:05:00|18314.78|18314.78|18313.88|18313.88|18314.78|18314.78|18313.88|18313.88|0
1621602240000|2021-05-21 13:04:00|18328.3|18328.3|18328.3|18328.3|18328.3|18328.3|18328.3|18328.3|0
1621605910000|2021-05-21 14:05:10|18313.42|18313.42|18313.42|18313.42|18313.42|18313.42|18312.52|18312.52|0
1621602250000|2021-05-21 13:04:10|18327.5|18327.5|18327.5|18327.5|18327.5|18327.5|18327.5|18327.5|0
1621605920000|2021-05-21 14:05:20|18316.15|18316.15|18316.56|18316.56|18316.56|18316.56|18316.15|18316.15|0
1621602270000|2021-05-21 13:04:30|18326.69|18326.69|18326.69|18326.69|18326.69|18326.69|18326.69|18326.69|0
1621602280000|2021-05-21 13:04:40|18325.88|18325.88|18326.69|18326.69|18326.69|18326.69|18325.08|18325.08|0
1621605930000|2021-05-21 14:05:30|18319|18319|18322.02|18322.02|18322.92|18322.92|18319|18319|0
1621602290000|2021-05-21 13:04:50|18326.91|18326.91|18325.26|18325.26|18326.91|18326.91|18325.26|18325.26|0
1621605940000|2021-05-21 14:05:40|18322.53|18322.53|18322.53|18322.53|18322.53|18322.53|18322.53|18322.53|0
1621602300000|2021-05-21 13:05:00|18324.71|18324.71|18324.71|18324.71|18324.71|18324.71|18324.71|18324.71|0
1621602320000|2021-05-21 13:05:20|18324.16|18324.16|18324.16|18324.16|18324.16|18324.16|18324.16|18324.16|0
1621605950000|2021-05-21 14:05:50|18321.63|18321.63|18320.73|18320.73|18321.63|18321.63|18320.73|18320.73|0
1621602360000|2021-05-21 13:06:00|18324.57|18324.57|18321.5|18321.5|18324.57|18324.57|18321.5|18321.5|0
1621605960000|2021-05-21 14:06:00|18322.14|18322.14|18325.32|18325.32|18325.32|18325.32|18322.14|18322.14|0
1621602370000|2021-05-21 13:06:10|18320.59|18320.59|18320.59|18320.59|18320.59|18320.59|18320.59|18320.59|0
1621602400000|2021-05-21 13:06:40|18319.18|18319.18|18319.18|18319.18|18319.18|18319.18|18319.18|18319.18|0
1621605970000|2021-05-21 14:06:10|18325.81|18325.81|18325.4|18325.4|18325.81|18325.81|18325.4|18325.4|0
1621602440000|2021-05-21 13:07:20|18318.37|18318.37|18318|18318|18318.37|18318.37|18315.46|18315.46|0
1621605980000|2021-05-21 14:06:20|18327.01|18327.01|18327.01|18327.01|18327.01|18327.01|18327.01|18327.01|0
1621602450000|2021-05-21 13:07:30|18317.19|18317.19|18317.19|18317.19|18317.19|18317.19|18317.19|18317.19|0
1621606000000|2021-05-21 14:06:40|18327.52|18327.52|18327.52|18327.52|18327.52|18327.52|18327.52|18327.52|0
1621602460000|2021-05-21 13:07:40|18315.58|18315.58|18316.38|18316.38|18316.38|18316.38|18315.58|18315.58|0
1621606010000|2021-05-21 14:06:50|18327.01|18327.01|18327.73|18327.73|18327.93|18327.93|18327.01|18327.01|0
1621602490000|2021-05-21 13:08:10|18317.19|18317.19|18317.19|18317.19|18317.19|18317.19|18317.19|18317.19|0
1621606020000|2021-05-21 14:07:00|18324.96|18324.96|18323.6|18323.6|18324.96|18324.96|18323.6|18323.6|0
1621602500000|2021-05-21 13:08:20|18315.58|18315.58|18312.06|18312.06|18315.58|18315.58|18312.06|18312.06|0
1621606030000|2021-05-21 14:07:10|18322.8|18322.8|18317.6|18317.6|18322.8|18322.8|18317.6|18317.6|0
1621602510000|2021-05-21 13:08:30|18311.26|18311.26|18312.45|18312.45|18312.45|18312.45|18310.74|18310.74|0
1621606040000|2021-05-21 14:07:20|18316.93|18316.93|18316.93|18316.93|18316.93|18316.93|18316.93|18316.93|0
1621602520000|2021-05-21 13:08:40|18312.91|18312.91|18313.37|18313.37|18313.37|18313.37|18312.91|18312.91|0
1621606050000|2021-05-21 14:07:30|18315.52|18315.52|18312.4|18312.4|18315.52|18315.52|18312.4|18312.4|0
1621602530000|2021-05-21 13:08:50|18312.47|18312.47|18312.47|18312.47|18312.47|18312.47|18312.47|18312.47|0
1621606070000|2021-05-21 14:07:50|18311.94|18311.94|18311.94|18311.94|18311.94|18311.94|18311.94|18311.94|0
1621602540000|2021-05-21 13:09:00|18313.28|18313.28|18314.89|18314.89|18314.89|18314.89|18313.28|18313.28|0
1621606080000|2021-05-21 14:08:00|18311.43|18311.43|18313.14|18313.14|18313.14|18313.14|18311.43|18311.43|0
1621602550000|2021-05-21 13:09:10|18314.08|18314.08|18314.89|18314.89|18314.89|18314.89|18313.28|18313.28|0
1621606090000|2021-05-21 14:08:10|18310.72|18310.72|18309.01|18309.01|18310.72|18310.72|18309.01|18309.01|0
1621602560000|2021-05-21 13:09:20|18314.08|18314.08|18314.08|18314.08|18314.08|18314.08|18314.08|18314.08|0
1621602570000|2021-05-21 13:09:30|18314.98|18314.98|18314.98|18314.98|18314.98|18314.98|18314.98|18314.98|0
1621606100000|2021-05-21 14:08:20|18309.91|18309.91|18309.05|18309.05|18310.46|18310.46|18309.05|18309.05|0
1621602580000|2021-05-21 13:09:40|18315.79|18315.79|18319.09|18319.09|18319.09|18319.09|18315.79|18315.79|0
1621606110000|2021-05-21 14:08:30|18309.51|18309.51|18309.51|18309.51|18309.51|18309.51|18309.51|18309.51|0
1621602590000|2021-05-21 13:09:50|18318.11|18318.11|18318.11|18318.11|18318.11|18318.11|18318.11|18318.11|0
1621606150000|2021-05-21 14:09:10|18309.05|18309.05|18309.05|18309.05|18309.05|18309.05|18309.05|18309.05|0
1621602600000|2021-05-21 13:10:00|18318.62|18318.62|18318.66|18318.66|18318.66|18318.66|18318.11|18318.11|0
1621602620000|2021-05-21 13:10:20|18319.58|18319.58|18321.42|18321.42|18321.42|18321.42|18319.58|18319.58|0
1621602630000|2021-05-21 13:10:30|18321.64|18321.64|18321.64|18321.64|18321.64|18321.64|18321.64|18321.64|0
1621602640000|2021-05-21 13:10:40|18321.42|18321.42|18321.42|18321.42|18321.42|18321.42|18321.42|18321.42|0
1621602660000|2021-05-21 13:11:00|18323.22|18323.22|18323.22|18323.22|18323.22|18323.22|18323.22|18323.22|0
1621602670000|2021-05-21 13:11:10|18322.76|18322.76|18322.76|18322.76|18322.76|18322.76|18322.76|18322.76|0
1621602680000|2021-05-21 13:11:20|18324.18|18324.18|18324.18|18324.18|18324.18|18324.18|18324.18|18324.18|0
1621602690000|2021-05-21 13:11:30|18322.57|18322.57|18322.57|18322.57|18322.57|18322.57|18322.57|18322.57|0
1621602700000|2021-05-21 13:11:40|18321.76|18321.76|18321.76|18321.76|18321.76|18321.76|18321.76|18321.76|0
1621602710000|2021-05-21 13:11:50|18320.86|18320.86|18317.94|18317.94|18320.86|18320.86|18317.94|18317.94|0
1621602720000|2021-05-21 13:12:00|18317.13|18317.13|18317.72|18317.72|18317.72|18317.72|18316.62|18316.62|0
1621602730000|2021-05-21 13:12:10|18316.3|18316.3|18317.92|18317.92|18317.92|18317.92|18316.3|18316.3|0
1621606160000|2021-05-21 14:09:20|18304.35|18304.35|18300.36|18300.36|18304.35|18304.35|18300.36|18300.36|0
1621602740000|2021-05-21 13:12:20|18318.53|18318.53|18319.43|18319.43|18319.43|18319.43|18318.53|18318.53|0
1621602750000|2021-05-21 13:12:30|18320.09|18320.09|18320.82|18320.82|18320.82|18320.82|18320.09|18320.09|0
1621606170000|2021-05-21 14:09:30|18301.02|18301.02|18301.38|18301.38|18301.38|18301.38|18300.58|18300.58|0
1621602760000|2021-05-21 13:12:40|18321.31|18321.31|18321.31|18321.31|18321.31|18321.31|18321.31|18321.31|0
1621606210000|2021-05-21 14:10:10|18302.8|18302.8|18302.8|18302.8|18302.8|18302.8|18302.8|18302.8|0
1621602780000|2021-05-21 13:13:00|18319.7|18319.7|18318.09|18318.09|18319.7|18319.7|18318.09|18318.09|0
1621606230000|2021-05-21 14:10:30|18303.7|18303.7|18303.7|18303.7|18303.7|18303.7|18303.7|18303.7|0
1621602790000|2021-05-21 13:13:10|18318.7|18318.7|18316.88|18316.88|18318.7|18318.7|18316.88|18316.88|0
1621602840000|2021-05-21 13:14:00|18317.78|18317.78|18318.59|18318.59|18318.59|18318.59|18317.78|18317.78|0
1621606250000|2021-05-21 14:10:50|18302.6|18302.6|18302.6|18302.6|18302.6|18302.6|18302.6|18302.6|0
1621602850000|2021-05-21 13:14:10|18319.4|18319.4|18319.4|18319.4|18319.4|18319.4|18319.4|18319.4|0
1621606260000|2021-05-21 14:11:00|18300.26|18300.26|18298.09|18298.09|18300.26|18300.26|18298.09|18298.09|0
1621602870000|2021-05-21 13:14:30|18318.94|18318.94|18318.94|18318.94|18318.94|18318.94|18318.94|18318.94|0
1621606280000|2021-05-21 14:11:20|18297.28|18297.28|18303.03|18303.03|18303.03|18303.03|18296.26|18296.26|0
1621602900000|2021-05-21 13:15:00|18319.74|18319.74|18320.29|18320.29|18320.29|18320.29|18319.74|18319.74|0
1621606300000|2021-05-21 14:11:40|18302.05|18302.05|18302.48|18302.48|18302.48|18302.48|18301.56|18301.56|0
1621602910000|2021-05-21 13:15:10|18319.39|18319.39|18319.39|18319.39|18319.39|18319.39|18319.39|18319.39|0
1621606330000|2021-05-21 14:12:10|18301.97|18301.97|18300.75|18300.75|18302.46|18302.46|18300.14|18300.14|0
1621602930000|2021-05-21 13:15:30|18320.2|18320.2|18320.2|18320.2|18320.2|18320.2|18320.2|18320.2|0
1621606350000|2021-05-21 14:12:30|18300.26|18300.26|18300.26|18300.26|18300.26|18300.26|18300.26|18300.26|0
1621602940000|2021-05-21 13:15:40|18320.4|18320.4|18320.8|18320.8|18320.8|18320.8|18320.4|18320.4|0
1621606370000|2021-05-21 14:12:50|18299.75|18299.75|18299.75|18299.75|18299.75|18299.75|18299.75|18299.75|0
1621602970000|2021-05-21 13:16:10|18321.47|18321.47|18321.47|18321.47|18321.47|18321.47|18321.47|18321.47|0
1621606390000|2021-05-21 14:13:10|18301.55|18301.55|18301.55|18301.55|18301.55|18301.55|18301.55|18301.55|0
1621602980000|2021-05-21 13:16:20|18321.98|18321.98|18323|18323|18323|18323|18321.98|18321.98|0
1621606410000|2021-05-21 14:13:30|18298.72|18298.72|18298.72|18298.72|18298.72|18298.72|18298.72|18298.72|0
1621603000000|2021-05-21 13:16:40|18322.56|18322.56|18322.56|18322.56|18322.56|18322.56|18322.56|18322.56|0
1621606420000|2021-05-21 14:13:40|18300.14|18300.14|18300.14|18300.14|18300.14|18300.14|18300.14|18300.14|0
1621603010000|2021-05-21 13:16:50|18323.59|18323.59|18323.59|18323.59|18323.59|18323.59|18323.59|18323.59|0
1621606430000|2021-05-21 14:13:50|18299.33|18299.33|18300.14|18300.14|18300.14|18300.14|18299.33|18299.33|0
1621603020000|2021-05-21 13:17:00|18325.2|18325.2|18325.69|18325.69|18325.69|18325.69|18325.2|18325.2|0
1621606450000|2021-05-21 14:14:10|18299.68|18299.68|18299.68|18299.68|18299.68|18299.68|18299.68|18299.68|0
1621603040000|2021-05-21 13:17:20|18325.2|18325.2|18325.2|18325.2|18325.2|18325.2|18325.2|18325.2|0
1621606460000|2021-05-21 14:14:20|18299.22|18299.22|18299.22|18299.22|18299.22|18299.22|18299.22|18299.22|0
1621603050000|2021-05-21 13:17:30|18324.65|18324.65|18324.1|18324.1|18324.65|18324.65|18324.1|18324.1|0
1621606480000|2021-05-21 14:14:40|18293.17|18293.17|18292.05|18292.05|18293.17|18293.17|18290.86|18290.86|0
1621603060000|2021-05-21 13:17:40|18323.55|18323.55|18322.24|18322.24|18323.55|18323.55|18322.24|18322.24|0
1621606490000|2021-05-21 14:14:50|18292.54|18292.54|18292.54|18292.54|18292.54|18292.54|18292.54|18292.54|0
1621603070000|2021-05-21 13:17:50|18321.73|18321.73|18321.22|18321.22|18321.73|18321.73|18321.22|18321.22|0
1621606500000|2021-05-21 14:15:00|18291.64|18291.64|18291.64|18291.64|18291.64|18291.64|18291.64|18291.64|0
1621603080000|2021-05-21 13:18:00|18322.12|18322.12|18322.12|18322.12|18322.12|18322.12|18322.12|18322.12|0
1621606510000|2021-05-21 14:15:10|18291.43|18291.43|18291.43|18291.43|18291.43|18291.43|18291.43|18291.43|0
1621603100000|2021-05-21 13:18:20|18321.57|18321.57|18321.57|18321.57|18321.57|18321.57|18321.57|18321.57|0
1621606520000|2021-05-21 14:15:20|18292.34|18292.34|18294.32|18294.32|18294.32|18294.32|18292.34|18292.34|0
1621603110000|2021-05-21 13:18:30|18321.02|18321.02|18320.47|18320.47|18321.02|18321.02|18320.47|18320.47|0
1621606540000|2021-05-21 14:15:40|18294.52|18294.52|18298.76|18298.76|18298.76|18298.76|18294.52|18294.52|0
1621603150000|2021-05-21 13:19:10|18319.57|18319.57|18319.11|18319.11|18319.57|18319.57|18319.11|18319.11|0
1621606550000|2021-05-21 14:15:50|18299.57|18299.57|18299.57|18299.57|18299.57|18299.57|18299.57|18299.57|0
1621603170000|2021-05-21 13:19:30|18318.62|18318.62|18319.89|18319.89|18319.89|18319.89|18318.62|18318.62|0
1621606570000|2021-05-21 14:16:10|18299.79|18299.79|18299.79|18299.79|18299.79|18299.79|18299.79|18299.79|0
1621603180000|2021-05-21 13:19:40|18318.98|18318.98|18320.28|18320.28|18320.28|18320.28|18318.98|18318.98|0
1621606580000|2021-05-21 14:16:20|18300.69|18300.69|18301.64|18301.64|18301.64|18301.64|18300.69|18300.69|0
1621603190000|2021-05-21 13:19:50|18321.69|18321.69|18321.69|18321.69|18321.69|18321.69|18321.69|18321.69|0
1621606590000|2021-05-21 14:16:30|18302.45|18302.45|18305.27|18305.27|18305.27|18305.27|18302.45|18302.45|0
1621603200000|2021-05-21 13:20:00|18322.59|18322.59|18322.59|18322.59|18322.59|18322.59|18322.59|18322.59|0
1621606610000|2021-05-21 14:16:50|18307.48|18307.48|18307.48|18307.48|18307.48|18307.48|18307.48|18307.48|0
1621603210000|2021-05-21 13:20:10|18323.03|18323.03|18323.2|18323.2|18323.42|18323.42|18323.03|18323.03|0
1621606620000|2021-05-21 14:17:00|18308.38|18308.38|18308.38|18308.38|18308.38|18308.38|18308.38|18308.38|0
1621603230000|2021-05-21 13:20:30|18324.01|18324.01|18324.52|18324.52|18324.52|18324.52|18324.01|18324.01|0
1621606630000|2021-05-21 14:17:10|18309.28|18309.28|18309.28|18309.28|18309.28|18309.28|18309.28|18309.28|0
1621603240000|2021-05-21 13:20:40|18325.33|18325.33|18328.15|18328.15|18328.15|18328.15|18325.33|18325.33|0
1621606690000|2021-05-21 14:18:10|18308.38|18308.38|18307.48|18307.48|18308.38|18308.38|18307.48|18307.48|0
1621603250000|2021-05-21 13:20:50|18329.96|18329.96|18329.96|18329.96|18329.96|18329.96|18329.96|18329.96|0
1621606720000|2021-05-21 14:18:40|18307.97|18307.97|18307.97|18307.97|18307.97|18307.97|18307.97|18307.97|0
1621603280000|2021-05-21 13:21:20|18328.98|18328.98|18328.98|18328.98|18328.98|18328.98|18328.98|18328.98|0
1621606740000|2021-05-21 14:19:00|18309.5|18309.5|18309.5|18309.5|18309.5|18309.5|18309.5|18309.5|0
1621603310000|2021-05-21 13:21:50|18328.37|18328.37|18328.37|18328.37|18328.37|18328.37|18328.37|18328.37|0
1621606750000|2021-05-21 14:19:10|18308.7|18308.7|18307.89|18307.89|18308.7|18308.7|18307.89|18307.89|0
1621603320000|2021-05-21 13:22:00|18327.82|18327.82|18328.92|18328.92|18328.92|18328.92|18327.82|18327.82|0
1621606760000|2021-05-21 14:19:20|18306.99|18306.99|18306.99|18306.99|18306.99|18306.99|18306.99|18306.99|0
1621603330000|2021-05-21 13:22:10|18328.37|18328.37|18326.63|18326.63|18329.82|18329.82|18326.63|18326.63|0
1621606770000|2021-05-21 14:19:30|18307.5|18307.5|18307.5|18307.5|18307.5|18307.5|18307.5|18307.5|0
1621603340000|2021-05-21 13:22:20|18325.21|18325.21|18325.21|18325.21|18325.21|18325.21|18325.21|18325.21|0
1621606780000|2021-05-21 14:19:40|18307.04|18307.04|18307.04|18307.04|18307.04|18307.04|18307.04|18307.04|0
1621603370000|2021-05-21 13:22:50|18324.72|18324.72|18323.11|18323.11|18324.72|18324.72|18323.11|18323.11|0
1621606790000|2021-05-21 14:19:50|18306.14|18306.14|18306.14|18306.14|18306.14|18306.14|18306.14|18306.14|0
1621603380000|2021-05-21 13:23:00|18322.21|18322.21|18321.38|18321.38|18322.21|18322.21|18321.38|18321.38|0
1621603420000|2021-05-21 13:23:40|18320.48|18320.48|18320.48|18320.48|18320.48|18320.48|18320.48|18320.48|0
1621606800000|2021-05-21 14:20:00|18305.11|18305.11|18306.14|18306.14|18306.14|18306.14|18305.11|18305.11|0
1621603430000|2021-05-21 13:23:50|18320.27|18320.27|18320.27|18320.27|18320.27|18320.27|18320.27|18320.27|0
1621606810000|2021-05-21 14:20:10|18306.65|18306.65|18307.55|18307.55|18307.55|18307.55|18306.65|18306.65|0
1621603440000|2021-05-21 13:24:00|18319.78|18319.78|18319.29|18319.29|18319.78|18319.78|18319.29|18319.29|0
1621603450000|2021-05-21 13:24:10|18317.88|18317.88|18314.52|18314.52|18317.88|18317.88|18314.52|18314.52|0
1621606820000|2021-05-21 14:20:20|18308.01|18308.01|18311|18311|18311|18311|18308.01|18308.01|0
1621603460000|2021-05-21 13:24:20|18314.72|18314.72|18314.72|18314.72|18314.72|18314.72|18314.72|18314.72|0
1621603470000|2021-05-21 13:24:30|18316.14|18316.14|18316.14|18316.14|18316.14|18316.14|18316.14|18316.14|0
1621606830000|2021-05-21 14:20:30|18312.42|18312.42|18312.42|18312.42|18312.42|18312.42|18312.42|18312.42|0
1621603490000|2021-05-21 13:24:50|18314.72|18314.72|18314.72|18314.72|18314.72|18314.72|18314.72|18314.72|0
1621606840000|2021-05-21 14:20:40|18311.61|18311.61|18311.61|18311.61|18311.61|18311.61|18311.61|18311.61|0
1621603500000|2021-05-21 13:25:00|18314.17|18314.17|18314.17|18314.17|18314.17|18314.17|18314.17|18314.17|0
1621606850000|2021-05-21 14:20:50|18314.32|18314.32|18312.1|18312.1|18314.32|18314.32|18312.1|18312.1|0
1621603510000|2021-05-21 13:25:10|18314.72|18314.72|18315.27|18315.27|18315.27|18315.27|18314.72|18314.72|0
1621606860000|2021-05-21 14:21:00|18311.64|18311.64|18311.64|18311.64|18311.64|18311.64|18311.64|18311.64|0
1621603560000|2021-05-21 13:26:00|18315.76|18315.76|18315.76|18315.76|18315.76|18315.76|18315.76|18315.76|0
1621606880000|2021-05-21 14:21:20|18312.66|18312.66|18312.66|18312.66|18312.66|18312.66|18312.66|18312.66|0
1621603570000|2021-05-21 13:26:10|18315.98|18315.98|18314.96|18314.96|18315.98|18315.98|18314.96|18314.96|0
1621606890000|2021-05-21 14:21:30|18311.86|18311.86|18312.37|18312.37|18312.88|18312.88|18311.86|18311.86|0
1621603590000|2021-05-21 13:26:30|18314.47|18314.47|18314.47|18314.47|18314.47|18314.47|18314.47|18314.47|0
1621603610000|2021-05-21 13:26:50|18314.25|18314.25|18314.25|18314.25|18314.25|18314.25|18314.25|18314.25|0
1621606950000|2021-05-21 14:22:30|18313.78|18313.78|18313.78|18313.78|18313.78|18313.78|18313.78|18313.78|0
1621603620000|2021-05-21 13:27:00|18313.59|18313.59|18313.59|18313.59|18313.59|18313.59|18313.59|18313.59|0
1621606960000|2021-05-21 14:22:40|18313.29|18313.29|18313.29|18313.29|18313.29|18313.29|18313.29|18313.29|0
1621603630000|2021-05-21 13:27:10|18313.07|18313.07|18313.07|18313.07|18313.07|18313.07|18313.07|18313.07|0
1621606970000|2021-05-21 14:22:50|18311.88|18311.88|18308.46|18308.46|18311.88|18311.88|18308.46|18308.46|0
1621603640000|2021-05-21 13:27:20|18312.58|18312.58|18313.14|18313.14|18313.14|18313.14|18312.58|18312.58|0
1621603650000|2021-05-21 13:27:30|18312.47|18312.47|18312.47|18312.47|18312.47|18312.47|18312.47|18312.47|0
1621606980000|2021-05-21 14:23:00|18308.26|18308.26|18308.26|18308.26|18308.26|18308.26|18308.26|18308.26|0
1621603690000|2021-05-21 13:28:10|18312.68|18312.68|18312.68|18312.68|18312.68|18312.68|18312.68|18312.68|0
1621606990000|2021-05-21 14:23:10|18308.66|18308.66|18309.69|18309.69|18309.69|18309.69|18308.66|18308.66|0
1621603700000|2021-05-21 13:28:20|18313.78|18313.78|18313.78|18313.78|18313.78|18313.78|18313.78|18313.78|0
1621607000000|2021-05-21 14:23:20|18309.91|18309.91|18308.3|18308.3|18309.91|18309.91|18308.3|18308.3|0
1621603710000|2021-05-21 13:28:30|18312.87|18312.87|18314.33|18314.33|18314.33|18314.33|18312.87|18312.87|0
1621607010000|2021-05-21 14:23:30|18309.2|18309.2|18309.66|18309.66|18309.66|18309.66|18309.2|18309.2|0
1621603720000|2021-05-21 13:28:40|18313.23|18313.23|18313.23|18313.23|18313.23|18313.23|18313.23|18313.23|0
1621607020000|2021-05-21 14:23:40|18309.46|18309.46|18309.46|18309.46|18309.46|18309.46|18309.46|18309.46|0
1621603740000|2021-05-21 13:29:00|18312.71|18312.71|18312.71|18312.71|18312.71|18312.71|18312.71|18312.71|0
1621607030000|2021-05-21 14:23:50|18308.56|18308.56|18306.59|18306.59|18308.56|18308.56|18306.59|18306.59|0
1621603760000|2021-05-21 13:29:20|18311.3|18311.3|18311.3|18311.3|18311.3|18311.3|18311.3|18311.3|0
1621607040000|2021-05-21 14:24:00|18306.81|18306.81|18306.81|18306.81|18306.81|18306.81|18306.81|18306.81|0
1621603770000|2021-05-21 13:29:30|18310.84|18310.84|18311.76|18311.76|18311.76|18311.76|18310.84|18310.84|0
1621607050000|2021-05-21 14:24:10|18305.89|18305.89|18306.44|18306.44|18306.44|18306.44|18305.89|18305.89|0
1621603790000|2021-05-21 13:29:50|18310.35|18310.35|18310.35|18310.35|18310.35|18310.35|18310.35|18310.35|0
1621607060000|2021-05-21 14:24:20|18307.25|18307.25|18307.59|18307.59|18307.8|18307.8|18307.25|18307.25|0
1621603800000|2021-05-21 13:30:00|18310.84|18310.84|18310.84|18310.84|18310.84|18310.84|18310.84|18310.84|0
1621607070000|2021-05-21 14:24:30|18308.08|18308.08|18308.08|18308.08|18308.08|18308.08|18308.08|18308.08|0
1621603810000|2021-05-21 13:30:10|18309.42|18309.42|18309.42|18309.42|18309.42|18309.42|18309.42|18309.42|0
1621607090000|2021-05-21 14:24:50|18307.57|18307.57|18305.52|18305.52|18307.57|18307.57|18305.52|18305.52|0
1621603830000|2021-05-21 13:30:30|18309.88|18309.88|18316.43|18316.43|18317.24|18317.24|18309.88|18309.88|0
1621603840000|2021-05-21 13:30:40|18316.94|18316.94|18316.94|18316.94|18316.94|18316.94|18316.94|18316.94|0
1621607100000|2021-05-21 14:25:00|18305.74|18305.74|18305.74|18305.74|18305.74|18305.74|18305.74|18305.74|0
1621603860000|2021-05-21 13:31:00|18317.85|18317.85|18316.43|18316.43|18317.85|18317.85|18316.43|18316.43|0
1621607110000|2021-05-21 14:25:10|18306.2|18306.2|18306.2|18306.2|18306.2|18306.2|18306.2|18306.2|0
1621603870000|2021-05-21 13:31:10|18316.89|18316.89|18318.43|18318.43|18318.43|18318.43|18316.89|18316.89|0
1621607120000|2021-05-21 14:25:20|18305.65|18305.65|18306.57|18306.57|18306.57|18306.57|18305.65|18305.65|0
1621603880000|2021-05-21 13:31:20|18319.23|18319.23|18317.92|18317.92|18319.23|18319.23|18317.92|18317.92|0
1621607130000|2021-05-21 14:25:30|18307.06|18307.06|18313.54|18313.54|18313.54|18313.54|18307.06|18307.06|0
1621603890000|2021-05-21 13:31:30|18317.37|18317.37|18316.46|18316.46|18317.37|18317.37|18316.46|18316.46|0
1621607140000|2021-05-21 14:25:40|18314.35|18314.35|18315.65|18315.65|18315.65|18315.65|18314.35|18314.35|0
1621603910000|2021-05-21 13:31:50|18316.91|18316.91|18316.91|18316.91|18316.91|18316.91|18316.91|18316.91|0
1621607160000|2021-05-21 14:26:00|18316.46|18316.46|18318.91|18318.91|18318.91|18318.91|18316.46|18316.46|0
1621603920000|2021-05-21 13:32:00|18315.29|18315.29|18315.29|18315.29|18315.29|18315.29|18315.29|18315.29|0
1621607170000|2021-05-21 14:26:10|18322.64|18322.64|18322.64|18322.64|18322.64|18322.64|18322.64|18322.64|0
1621603930000|2021-05-21 13:32:10|18314.31|18314.31|18310.16|18310.16|18314.31|18314.31|18310.16|18310.16|0
1621603950000|2021-05-21 13:32:30|18310.67|18310.67|18309.66|18309.66|18310.67|18310.67|18309.66|18309.66|0
1621603960000|2021-05-21 13:32:40|18310.57|18310.57|18310.36|18310.36|18310.57|18310.57|18310.36|18310.36|0
1621607180000|2021-05-21 14:26:20|18323.1|18323.1|18323.34|18323.34|18323.55|18323.55|18323.1|18323.1|0
1621603980000|2021-05-21 13:33:00|18310.14|18310.14|18310.14|18310.14|18310.14|18310.14|18310.14|18310.14|0
1621603990000|2021-05-21 13:33:10|18309.68|18309.68|18308.78|18308.78|18309.68|18309.68|18308.78|18308.78|0
1621604000000|2021-05-21 13:33:20|18309.29|18309.29|18308.19|18308.19|18309.81|18309.81|18308.19|18308.19|0
1621607190000|2021-05-21 14:26:30|18321.93|18321.93|18321.93|18321.93|18321.93|18321.93|18321.93|18321.93|0
1621604010000|2021-05-21 13:33:30|18308.71|18308.71|18308.71|18308.71|18308.71|18308.71|18308.71|18308.71|0
1621604050000|2021-05-21 13:34:10|18307.9|18307.9|18307.9|18307.9|18307.9|18307.9|18307.9|18307.9|0
1621607200000|2021-05-21 14:26:40|18322.48|18322.48|18322.48|18322.48|18322.48|18322.48|18322.48|18322.48|0
1621604060000|2021-05-21 13:34:20|18307|18307|18307|18307|18307|18307|18307|18307|0
1621607220000|2021-05-21 14:27:00|18320.87|18320.87|18316.29|18316.29|18320.87|18320.87|18316.29|18316.29|0
1621604070000|2021-05-21 13:34:30|18304.58|18304.58|18307|18307|18307|18307|18304.58|18304.58|0
1621604080000|2021-05-21 13:34:40|18307.98|18307.98|18312.68|18312.68|18312.68|18312.68|18307.98|18307.98|0
1621604090000|2021-05-21 13:34:50|18315.51|18315.51|18320.28|18320.28|18320.79|18320.79|18315.51|18315.51|0
1621604100000|2021-05-21 13:35:00|18317.86|18317.86|18314.38|18314.38|18317.86|18317.86|18314.38|18314.38|0
1621604110000|2021-05-21 13:35:10|18315.28|18315.28|18316.75|18316.75|18316.75|18316.75|18315.28|18315.28|0
1621604120000|2021-05-21 13:35:20|18316.24|18316.24|18314.28|18314.28|18316.24|18316.24|18314.28|18314.28|0
1621604140000|2021-05-21 13:35:40|18313.73|18313.73|18313.73|18313.73|18313.73|18313.73|18313.73|18313.73|0
1621604150000|2021-05-21 13:35:50|18312.83|18312.83|18313.63|18313.63|18313.63|18313.63|18312.83|18312.83|0
1621604160000|2021-05-21 13:36:00|18312.62|18312.62|18313.05|18313.05|18314.03|18314.03|18312.62|18312.62|0
1621604190000|2021-05-21 13:36:30|18313.57|18313.57|18313.57|18313.57|18313.57|18313.57|18313.57|18313.57|0
1621604200000|2021-05-21 13:36:40|18314.47|18314.47|18314.47|18314.47|18314.47|18314.47|18314.47|18314.47|0
1621604210000|2021-05-21 13:36:50|18314.26|18314.26|18313.09|18313.09|18314.48|18314.48|18312.87|18312.87|0
1621604230000|2021-05-21 13:37:10|18312.58|18312.58|18312.58|18312.58|18312.58|18312.58|18312.58|18312.58|0
1621604240000|2021-05-21 13:37:20|18312.78|18312.78|18313.19|18313.19|18313.19|18313.19|18312.78|18312.78|0
1621607230000|2021-05-21 14:27:10|18314.88|18314.88|18311.97|18311.97|18314.88|18314.88|18311.97|18311.97|0
1621604250000|2021-05-21 13:37:30|18312.29|18312.29|18312.29|18312.29|18312.29|18312.29|18312.29|18312.29|0
1621604290000|2021-05-21 13:38:10|18311.74|18311.74|18311.74|18311.74|18311.74|18311.74|18311.74|18311.74|0
1621607240000|2021-05-21 14:27:20|18312.87|18312.87|18312.36|18312.36|18312.87|18312.87|18312.36|18312.36|0
1621604300000|2021-05-21 13:38:20|18311.22|18311.22|18311|18311|18311.22|18311.22|18311|18311|0
1621607250000|2021-05-21 14:27:30|18311.44|18311.44|18311.44|18311.44|18311.44|18311.44|18311.44|18311.44|0
1621604320000|2021-05-21 13:38:40|18309.9|18309.9|18309.9|18309.9|18309.9|18309.9|18309.35|18309.35|0
1621607260000|2021-05-21 14:27:40|18311.04|18311.04|18308.62|18308.62|18311.04|18311.04|18308.62|18308.62|0
1621604330000|2021-05-21 13:38:50|18310.81|18310.81|18309.71|18309.71|18310.81|18310.81|18309.71|18309.71|0
1621607270000|2021-05-21 14:27:50|18308.07|18308.07|18308.07|18308.07|18308.07|18308.07|18308.07|18308.07|0
1621604340000|2021-05-21 13:39:00|18310.51|18310.51|18311.61|18311.61|18311.61|18311.61|18310.51|18310.51|0
1621604350000|2021-05-21 13:39:10|18312.42|18312.42|18312.42|18312.42|18312.42|18312.42|18312.42|18312.42|0
1621607280000|2021-05-21 14:28:00|18307.17|18307.17|18308.87|18308.87|18308.87|18308.87|18307.17|18307.17|0
1621604370000|2021-05-21 13:39:30|18313.32|18313.32|18313.32|18313.32|18313.32|18313.32|18313.32|18313.32|0
1621607300000|2021-05-21 14:28:20|18309.42|18309.42|18310.84|18310.84|18310.84|18310.84|18309.42|18309.42|0
1621604380000|2021-05-21 13:39:40|18313.54|18313.54|18313.54|18313.54|18313.54|18313.54|18313.54|18313.54|0
1621607310000|2021-05-21 14:28:30|18311.3|18311.3|18311.3|18311.3|18311.3|18311.3|18311.3|18311.3|0
1621604390000|2021-05-21 13:39:50|18314.05|18314.05|18314.05|18314.05|18314.05|18314.05|18314.05|18314.05|0
1621607330000|2021-05-21 14:28:50|18313.1|18313.1|18313.1|18313.1|18313.1|18313.1|18313.1|18313.1|0
1621607360000|2021-05-21 14:29:20|18312.59|18312.59|18310.27|18310.27|18312.59|18312.59|18310.05|18310.05|0
1621604400000|2021-05-21 13:40:00|18314.96|18314.96|18314.96|18314.96|18314.96|18314.96|18314.96|18314.96|0
1621604430000|2021-05-21 13:40:30|18314.41|18314.41|18314.41|18314.41|18314.41|18314.41|18314.41|18314.41|0
1621604440000|2021-05-21 13:40:40|18312.99|18312.99|18312.99|18312.99|18312.99|18312.99|18312.99|18312.99|0
1621607370000|2021-05-21 14:29:30|18309.37|18309.37|18310.33|18310.33|18310.33|18310.33|18308.91|18308.91|0
1621604450000|2021-05-21 13:40:50|18311.19|18311.19|18311.19|18311.19|18311.19|18311.19|18311.19|18311.19|0
1621607380000|2021-05-21 14:29:40|18309.42|18309.42|18309.42|18309.42|18309.42|18309.42|18309.42|18309.42|0
1621604460000|2021-05-21 13:41:00|18310.38|18310.38|18307.55|18307.55|18310.38|18310.38|18307.55|18307.55|0
1621604480000|2021-05-21 13:41:20|18306.75|18306.75|18306.75|18306.75|18306.75|18306.75|18306.75|18306.75|0
1621604490000|2021-05-21 13:41:30|18307.26|18307.26|18308.16|18308.16|18308.16|18308.16|18307.26|18307.26|0
1621607390000|2021-05-21 14:29:50|18307.81|18307.81|18304.2|18304.2|18307.81|18307.81|18304.2|18304.2|0
1621604510000|2021-05-21 13:41:50|18307.26|18307.26|18306.16|18306.16|18307.26|18307.26|18306.16|18306.16|0
1621604520000|2021-05-21 13:42:00|18306.71|18306.71|18306.71|18306.71|18306.71|18306.71|18306.71|18306.71|0
1621607410000|2021-05-21 14:30:10|18303.79|18303.79|18307.01|18307.01|18307.82|18307.82|18303.79|18303.79|0
1621604540000|2021-05-21 13:42:20|18306.93|18306.93|18306.93|18306.93|18306.93|18306.93|18306.93|18306.93|0
1621607430000|2021-05-21 14:30:30|18307.5|18307.5|18299.94|18299.94|18307.5|18307.5|18299.94|18299.94|0
1621604560000|2021-05-21 13:42:40|18307.74|18307.74|18307.74|18307.74|18307.74|18307.74|18307.74|18307.74|0
1621607440000|2021-05-21 14:30:40|18299.43|18299.43|18298.53|18298.53|18299.43|18299.43|18298.53|18298.53|0
1621604580000|2021-05-21 13:43:00|18308.54|18308.54|18310.25|18310.25|18310.25|18310.25|18308.54|18308.54|0
1621607450000|2021-05-21 14:30:50|18299.94|18299.94|18298.53|18298.53|18299.94|18299.94|18298.53|18298.53|0
1621604590000|2021-05-21 13:43:10|18310.47|18310.47|18310.47|18310.47|18310.47|18310.47|18310.47|18310.47|0
1621607460000|2021-05-21 14:31:00|18296.91|18296.91|18296.91|18296.91|18296.91|18296.91|18296.91|18296.91|0
1621604600000|2021-05-21 13:43:20|18310.93|18310.93|18310.93|18310.93|18310.93|18310.93|18310.93|18310.93|0
1621607500000|2021-05-21 14:31:40|18296.01|18296.01|18295.9|18295.9|18296.82|18296.82|18295.9|18295.9|0
1621604640000|2021-05-21 13:44:00|18310.71|18310.71|18310.71|18310.71|18311.52|18311.52|18310.71|18310.71|0
1621607520000|2021-05-21 14:32:00|18294.29|18294.29|18290.7|18290.7|18295.09|18295.09|18290.7|18290.7|0
1621604650000|2021-05-21 13:44:10|18310.16|18310.16|18309.96|18309.96|18310.16|18310.16|18309.96|18309.96|0
1621604660000|2021-05-21 13:44:20|18310.86|18310.86|18311.76|18311.76|18311.76|18311.76|18310.86|18310.86|0
1621607530000|2021-05-21 14:32:10|18291.51|18291.51|18291.05|18291.05|18291.51|18291.51|18291.05|18291.05|0
1621604670000|2021-05-21 13:44:30|18310.35|18310.35|18310.35|18310.35|18310.35|18310.35|18310.35|18310.35|0
1621607540000|2021-05-21 14:32:20|18290.56|18290.56|18292.18|18292.18|18292.18|18292.18|18290.56|18290.56|0
1621604690000|2021-05-21 13:44:50|18309.44|18309.44|18306.73|18306.73|18309.44|18309.44|18306.73|18306.73|0
1621607550000|2021-05-21 14:32:30|18292.69|18292.69|18294.4|18294.4|18294.4|18294.4|18292.69|18292.69|0
1621604700000|2021-05-21 13:45:00|18305.83|18305.83|18304.47|18304.47|18305.83|18305.83|18304.47|18304.47|0
1621607560000|2021-05-21 14:32:40|18293.49|18293.49|18294.3|18294.3|18294.3|18294.3|18291.88|18291.88|0
1621604710000|2021-05-21 13:45:10|18304.25|18304.25|18304.71|18304.71|18304.71|18304.71|18304.25|18304.25|0
1621607570000|2021-05-21 14:32:50|18294.76|18294.76|18294.76|18294.76|18294.76|18294.76|18294.76|18294.76|0
1621604720000|2021-05-21 13:45:20|18306.12|18306.12|18302.58|18302.58|18306.12|18306.12|18302.58|18302.58|0
1621607580000|2021-05-21 14:33:00|18294.98|18294.98|18294.98|18294.98|18294.98|18294.98|18294.98|18294.98|0
1621604730000|2021-05-21 13:45:30|18301.68|18301.68|18299.78|18299.78|18301.68|18301.68|18299.78|18299.78|0
1621607590000|2021-05-21 14:33:10|18294.78|18294.78|18291.46|18291.46|18294.78|18294.78|18291.46|18291.46|0
1621604740000|2021-05-21 13:45:40|18299.32|18299.32|18298.91|18298.91|18299.32|18299.32|18298.91|18298.91|0
1621607600000|2021-05-21 14:33:20|18291.26|18291.26|18277.36|18277.36|18291.26|18291.26|18277.36|18277.36|0
1621604770000|2021-05-21 13:46:10|18297.37|18297.37|18297.37|18297.37|18297.37|18297.37|18297.37|18297.37|0
1621607610000|2021-05-21 14:33:30|18275.75|18275.75|18273.85|18273.85|18275.75|18275.75|18273.34|18273.34|0
1621604780000|2021-05-21 13:46:20|18293.44|18293.44|18286.7|18286.7|18293.44|18293.44|18286.38|18286.38|0
1621607620000|2021-05-21 14:33:40|18270.25|18270.25|18270.25|18270.25|18270.25|18270.25|18270.25|18270.25|0
1621604790000|2021-05-21 13:46:30|18286.5|18286.5|18284.88|18284.88|18286.5|18286.5|18284.88|18284.88|0
1621607630000|2021-05-21 14:33:50|18271.05|18271.05|18272.86|18272.86|18272.86|18272.86|18271.05|18271.05|0
1621604810000|2021-05-21 13:46:50|18285.43|18285.43|18285.43|18285.43|18285.43|18285.43|18285.43|18285.43|0
1621607640000|2021-05-21 14:34:00|18270.15|18270.15|18270.15|18270.15|18270.15|18270.15|18270.15|18270.15|0
1621604820000|2021-05-21 13:47:00|18286.33|18286.33|18285.43|18285.43|18286.33|18286.33|18285.43|18285.43|0
1621607650000|2021-05-21 14:34:10|18269.95|18269.95|18269.95|18269.95|18269.95|18269.95|18269.95|18269.95|0
1621604830000|2021-05-21 13:47:10|18286.33|18286.33|18286.33|18286.33|18286.33|18286.33|18286.33|18286.33|0
1621607670000|2021-05-21 14:34:30|18269.14|18269.14|18269.14|18269.14|18269.14|18269.14|18269.14|18269.14|0
1621604850000|2021-05-21 13:47:30|18287.75|18287.75|18287.75|18287.75|18287.75|18287.75|18287.75|18287.75|0
1621607680000|2021-05-21 14:34:40|18270.95|18270.95|18271.75|18271.75|18271.75|18271.75|18270.95|18270.95|0
1621604860000|2021-05-21 13:47:40|18287.54|18287.54|18287.54|18287.54|18287.54|18287.54|18287.54|18287.54|0
1621607690000|2021-05-21 14:34:50|18271.2|18271.2|18271.2|18271.2|18271.2|18271.2|18271.2|18271.2|0
1621604880000|2021-05-21 13:48:00|18286.64|18286.64|18281.12|18281.12|18286.64|18286.64|18281.12|18281.12|0
1621604890000|2021-05-21 13:48:10|18280.63|18280.63|18269.19|18269.19|18280.63|18280.63|18269.19|18269.19|0
1621607700000|2021-05-21 14:35:00|18270.74|18270.74|18269.64|18269.64|18270.74|18270.74|18269.64|18269.64|0
1621604900000|2021-05-21 13:48:20|18267.78|18267.78|18267.78|18267.78|18267.78|18267.78|18267.78|18267.78|0
1621607730000|2021-05-21 14:35:30|18269.44|18269.44|18271.6|18271.6|18271.6|18271.6|18269.44|18269.44|0
1621604940000|2021-05-21 13:49:00|18266.88|18266.88|18265.46|18265.46|18266.88|18266.88|18265.46|18265.46|0
1621607750000|2021-05-21 14:35:50|18271.09|18271.09|18271.89|18271.89|18271.89|18271.89|18271.09|18271.09|0
1621604960000|2021-05-21 13:49:20|18264.91|18264.91|18264.65|18264.65|18265.46|18265.46|18264.65|18264.65|0
1621607770000|2021-05-21 14:36:10|18271.67|18271.67|18271.67|18271.67|18271.67|18271.67|18271.67|18271.67|0
1621604970000|2021-05-21 13:49:30|18264.19|18264.19|18265.61|18265.61|18265.61|18265.61|18264.19|18264.19|0
1621607800000|2021-05-21 14:36:40|18271.18|18271.18|18271.18|18271.18|18271.18|18271.18|18271.18|18271.18|0
1621604990000|2021-05-21 13:49:50|18264.71|18264.71|18264.49|18264.49|18264.71|18264.71|18264.49|18264.49|0
1621607820000|2021-05-21 14:37:00|18270.67|18270.67|18270.67|18270.67|18270.67|18270.67|18270.67|18270.67|0
1621605000000|2021-05-21 13:50:00|18265.9|18265.9|18271.24|18271.24|18271.24|18271.24|18265.9|18265.9|0
1621607830000|2021-05-21 14:37:10|18270.47|18270.47|18270.47|18270.47|18270.47|18270.47|18270.47|18270.47|0
1621605010000|2021-05-21 13:50:10|18272.05|18272.05|18272.05|18272.05|18272.05|18272.05|18272.05|18272.05|0
1621607840000|2021-05-21 14:37:20|18269.05|18269.05|18268.56|18268.56|18269.05|18269.05|18268.56|18268.56|0
1621605020000|2021-05-21 13:50:20|18271.02|18271.02|18271.02|18271.02|18271.02|18271.02|18271.02|18271.02|0
1621607860000|2021-05-21 14:37:40|18269.47|18269.47|18269.26|18269.26|18269.47|18269.47|18269.26|18269.26|0
1621605030000|2021-05-21 13:50:30|18270.62|18270.62|18270.62|18270.62|18270.62|18270.62|18270.62|18270.62|0
1621607870000|2021-05-21 14:37:50|18269.87|18269.87|18269.44|18269.44|18269.87|18269.87|18269.44|18269.44|0
1621605040000|2021-05-21 13:50:40|18270.16|18270.16|18269.7|18269.7|18270.16|18270.16|18269.7|18269.7|0
1621607880000|2021-05-21 14:38:00|18268.98|18268.98|18268.98|18268.98|18268.98|18268.98|18268.98|18268.98|0
1621605060000|2021-05-21 13:51:00|18270.72|18270.72|18272.08|18272.08|18272.08|18272.08|18270.72|18270.72|0
1621607900000|2021-05-21 14:38:20|18269.79|18269.79|18269.79|18269.79|18269.79|18269.79|18269.79|18269.79|0
1621605070000|2021-05-21 13:51:10|18272.98|18272.98|18272.98|18272.98|18272.98|18272.98|18272.98|18272.98|0
1621607910000|2021-05-21 14:38:30|18270.34|18270.34|18273.42|18273.42|18273.42|18273.42|18270.34|18270.34|0
1621605090000|2021-05-21 13:51:30|18272.08|18272.08|18273.47|18273.47|18273.47|18273.47|18271.18|18271.18|0
1621607920000|2021-05-21 14:38:40|18273.62|18273.62|18273.62|18273.62|18273.62|18273.62|18273.62|18273.62|0
1621605110000|2021-05-21 13:51:50|18272.66|18272.66|18272.66|18272.66|18272.66|18272.66|18272.66|18272.66|0
1621607940000|2021-05-21 14:39:00|18272.81|18272.81|18270.1|18270.1|18272.81|18272.81|18270.1|18270.1|0
1621605120000|2021-05-21 13:52:00|18273.15|18273.15|18274.06|18274.06|18274.06|18274.06|18273.15|18273.15|0
1621607980000|2021-05-21 14:39:40|18270.9|18270.9|18270.9|18270.9|18270.9|18270.9|18270.9|18270.9|0
1621605130000|2021-05-21 13:52:10|18273.84|18273.84|18273.84|18273.84|18273.84|18273.84|18273.84|18273.84|0
1621605140000|2021-05-21 13:52:20|18274.64|18274.64|18278.79|18278.79|18278.79|18278.79|18274.64|18274.64|0
1621605150000|2021-05-21 13:52:30|18279.4|18279.4|18287.18|18287.18|18287.18|18287.18|18279.4|18279.4|0
1621605160000|2021-05-21 13:52:40|18287.62|18287.62|18287.62|18287.62|18287.62|18287.62|18287.62|18287.62|0
1621605170000|2021-05-21 13:52:50|18287.07|18287.07|18287.07|18287.07|18287.07|18287.07|18287.07|18287.07|0
1621605180000|2021-05-21 13:53:00|18286.26|18286.26|18287.24|18287.24|18287.24|18287.24|18286.26|18286.26|0
1621605210000|2021-05-21 13:53:30|18287.7|18287.7|18287.7|18287.7|18287.7|18287.7|18287.7|18287.7|0
1621605220000|2021-05-21 13:53:40|18291.94|18291.94|18294.46|18294.46|18294.46|18294.46|18291.94|18291.94|0
1621605230000|2021-05-21 13:53:50|18295.87|18295.87|18295.93|18295.93|18295.93|18295.93|18295.38|18295.38|0
1621608000000|2021-05-21 14:40:00|18271.39|18271.39|18271.53|18271.53|18271.88|18271.88|18271.33|18271.33|0
1621605240000|2021-05-21 13:54:00|18295.12|18295.12|18295.12|18295.12|18295.12|18295.12|18295.12|18295.12|0
1621608040000|2021-05-21 14:40:40|18272.34|18272.34|18272.34|18272.34|18272.34|18272.34|18272.34|18272.34|0
1621605260000|2021-05-21 13:54:20|18294.63|18294.63|18291.41|18291.41|18294.63|18294.63|18291.41|18291.41|0
1621608050000|2021-05-21 14:40:50|18272.85|18272.85|18272.85|18272.85|18272.85|18272.85|18272.85|18272.85|0
1621605280000|2021-05-21 13:54:40|18291.87|18291.87|18291.87|18291.87|18291.87|18291.87|18291.87|18291.87|0
1621608060000|2021-05-21 14:41:00|18271.95|18271.95|18271.95|18271.95|18271.95|18271.95|18271.95|18271.95|0
1621605290000|2021-05-21 13:54:50|18293.68|18293.68|18294.58|18294.58|18294.58|18294.58|18293.68|18293.68|0
1621608070000|2021-05-21 14:41:10|18272.17|18272.17|18271.68|18271.68|18272.17|18272.17|18271.68|18271.68|0
1621605300000|2021-05-21 13:55:00|18295.38|18295.38|18295.38|18295.38|18295.38|18295.38|18295.38|18295.38|0
1621608090000|2021-05-21 14:41:30|18271.46|18271.46|18271.46|18271.46|18271.46|18271.46|18271.46|18271.46|0
1621605310000|2021-05-21 13:55:10|18295.84|18295.84|18295.84|18295.84|18295.84|18295.84|18295.84|18295.84|0
1621608100000|2021-05-21 14:41:40|18270.44|18270.44|18270.44|18270.44|18270.44|18270.44|18270.44|18270.44|0
1621605320000|2021-05-21 13:55:20|18296.75|18296.75|18297.26|18297.26|18297.26|18297.26|18296.75|18296.75|0
1621608120000|2021-05-21 14:42:00|18271.85|18271.85|18271.85|18271.85|18271.85|18271.85|18271.85|18271.85|0
1621605330000|2021-05-21 13:55:30|18297.48|18297.48|18297.48|18297.48|18297.48|18297.48|18297.48|18297.48|0
1621608130000|2021-05-21 14:42:10|18273.27|18273.27|18273.27|18273.27|18273.27|18273.27|18273.27|18273.27|0
1621605340000|2021-05-21 13:55:40|18297.7|18297.7|18297.7|18297.7|18297.7|18297.7|18297.7|18297.7|0
1621608170000|2021-05-21 14:42:50|18272.46|18272.46|18272.46|18272.46|18272.46|18272.46|18272.46|18272.46|0
1621605350000|2021-05-21 13:55:50|18298.6|18298.6|18299.11|18299.11|18299.11|18299.11|18298.6|18298.6|0
1621608180000|2021-05-21 14:43:00|18271.91|18271.91|18271.42|18271.42|18271.91|18271.91|18271.42|18271.42|0
1621605360000|2021-05-21 13:56:00|18299.63|18299.63|18299.63|18299.63|18299.63|18299.63|18299.63|18299.63|0
1621608190000|2021-05-21 14:43:10|18272.32|18272.32|18272.32|18272.32|18272.32|18272.32|18272.32|18272.32|0
1621605370000|2021-05-21 13:56:10|18299.85|18299.85|18299.85|18299.85|18299.85|18299.85|18299.85|18299.85|0
1621608210000|2021-05-21 14:43:30|18272.52|18272.52|18272.52|18272.52|18272.98|18272.98|18272.52|18272.52|0
1621605380000|2021-05-21 13:56:20|18300.65|18300.65|18300.65|18300.65|18300.65|18300.65|18300.65|18300.65|0
1621608220000|2021-05-21 14:43:40|18273.43|18273.43|18274.53|18274.53|18274.53|18274.53|18273.43|18273.43|0
1621605410000|2021-05-21 13:56:50|18301.11|18301.11|18301.11|18301.11|18301.11|18301.11|18301.11|18301.11|0
1621608230000|2021-05-21 14:43:50|18275.33|18275.33|18276.36|18276.36|18276.36|18276.36|18275.33|18275.33|0
1621605420000|2021-05-21 13:57:00|18302.09|18302.09|18302.09|18302.09|18302.09|18302.09|18302.09|18302.09|0
1621608280000|2021-05-21 14:44:40|18274.94|18274.94|18274.94|18274.94|18274.94|18274.94|18274.94|18274.94|0
1621605430000|2021-05-21 13:57:10|18302.58|18302.58|18302.58|18302.58|18302.58|18302.58|18302.58|18302.58|0
1621608290000|2021-05-21 14:44:50|18274.14|18274.14|18274.14|18274.14|18274.14|18274.14|18274.14|18274.14|0
1621605440000|2021-05-21 13:57:20|18304.39|18304.39|18305.19|18305.19|18305.19|18305.19|18304.39|18304.39|0
1621608300000|2021-05-21 14:45:00|18273.68|18273.68|18272.77|18272.77|18273.68|18273.68|18272.77|18272.77|0
1621605450000|2021-05-21 13:57:30|18304.39|18304.39|18304.39|18304.39|18304.39|18304.39|18304.39|18304.39|0
1621608310000|2021-05-21 14:45:10|18271.75|18271.75|18272.21|18272.21|18272.21|18272.21|18271.75|18271.75|0
1621605460000|2021-05-21 13:57:40|18304.04|18304.04|18304.04|18304.04|18304.04|18304.04|18304.04|18304.04|0
1621608330000|2021-05-21 14:45:30|18271.75|18271.75|18271.26|18271.26|18271.75|18271.75|18271.26|18271.26|0
1621605470000|2021-05-21 13:57:50|18303.81|18303.81|18303.81|18303.81|18303.81|18303.81|18303.81|18303.81|0
1621608400000|2021-05-21 14:46:40|18271.75|18271.75|18272.24|18272.24|18272.24|18272.24|18271.75|18271.75|0
1621605480000|2021-05-21 13:58:00|18304.36|18304.36|18304.36|18304.36|18304.36|18304.36|18304.36|18304.36|0
1621608410000|2021-05-21 14:46:50|18272.7|18272.7|18272.7|18272.7|18272.7|18272.7|18272.7|18272.7|0
1621605490000|2021-05-21 13:58:10|18303.81|18303.81|18303.81|18303.81|18303.81|18303.81|18303.81|18303.81|0
1621608420000|2021-05-21 14:47:00|18272.5|18272.5|18272.29|18272.29|18272.5|18272.5|18272.29|18272.29|0
1621605500000|2021-05-21 13:58:20|18304.72|18304.72|18305.62|18305.62|18305.62|18305.62|18304.72|18304.72|0
1621608450000|2021-05-21 14:47:30|18271.49|18271.49|18271.49|18271.49|18271.49|18271.49|18271.49|18271.49|0
1621605520000|2021-05-21 13:58:40|18306.13|18306.13|18308.96|18308.96|18308.96|18308.96|18306.13|18306.13|0
1621608480000|2021-05-21 14:48:00|18270.07|18270.07|18270.07|18270.07|18270.07|18270.07|18270.07|18270.07|0
1621605530000|2021-05-21 13:58:50|18309.77|18309.77|18309.77|18309.77|18309.77|18309.77|18309.77|18309.77|0
1621608500000|2021-05-21 14:48:20|18270.56|18270.56|18270.56|18270.56|18270.56|18270.56|18270.56|18270.56|0
1621605570000|2021-05-21 13:59:30|18310.28|18310.28|18310.28|18310.28|18310.28|18310.28|18310.28|18310.28|0
1621608520000|2021-05-21 14:48:40|18271.37|18271.37|18273.2|18273.2|18273.2|18273.2|18271.37|18271.37|0
1621605580000|2021-05-21 13:59:40|18309.77|18309.77|18311.38|18311.38|18311.38|18311.38|18309.77|18309.77|0
1621608560000|2021-05-21 14:49:20|18274.1|18274.1|18273.64|18273.64|18274.1|18274.1|18273.64|18273.64|0
1621605590000|2021-05-21 13:59:50|18312.8|18312.8|18312.78|18312.78|18313.29|18313.29|18312.78|18312.78|0
1621608580000|2021-05-21 14:49:40|18275.45|18275.45|18275.45|18275.45|18275.45|18275.45|18275.45|18275.45|0
1621605600000|2021-05-21 14:00:00|18312.32|18312.32|18314.68|18314.68|18314.68|18314.68|18312.32|18312.32|0
1621608590000|2021-05-21 14:49:50|18276|18276|18275.79|18275.79|18276|18276|18275.79|18275.79|0
1621605610000|2021-05-21 14:00:10|18315.14|18315.14|18315.14|18315.14|18315.14|18315.14|18315.14|18315.14|0
1621608610000|2021-05-21 14:50:10|18276.6|18276.6|18276.6|18276.6|18276.6|18276.6|18276.6|18276.6|0
1621605630000|2021-05-21 14:00:30|18314.63|18314.63|18314.63|18314.63|18314.63|18314.63|18314.63|18314.63|0
1621608620000|2021-05-21 14:50:20|18278.01|18278.01|18284.75|18284.75|18284.75|18284.75|18278.01|18278.01|0
1621605640000|2021-05-21 14:00:40|18315.66|18315.66|18315.66|18315.66|18315.66|18315.66|18315.66|18315.66|0
1621608630000|2021-05-21 14:50:30|18285.16|18285.16|18286.17|18286.17|18286.17|18286.17|18285.16|18285.16|0
1621605650000|2021-05-21 14:00:50|18315.44|18315.44|18318.46|18318.46|18318.46|18318.46|18315.44|18315.44|0
1621608640000|2021-05-21 14:50:40|18287.58|18287.58|18287.58|18287.58|18287.58|18287.58|18287.58|18287.58|0
1621605660000|2021-05-21 14:01:00|18317.56|18317.56|18317.56|18317.56|18317.56|18317.56|18317.56|18317.56|0
1621608650000|2021-05-21 14:50:50|18288.13|18288.13|18288.13|18288.13|18288.13|18288.13|18288.13|18288.13|0
1621605670000|2021-05-21 14:01:10|18316.14|18316.14|18316.14|18316.14|18316.14|18316.14|18316.14|18316.14|0
1621605680000|2021-05-21 14:01:20|18315.12|18315.12|18314.14|18314.14|18315.12|18315.12|18314.14|18314.14|0
1621605690000|2021-05-21 14:01:30|18313.33|18313.33|18312.27|18312.27|18313.33|18313.33|18310.86|18310.86|0
1621605710000|2021-05-21 14:01:50|18312.73|18312.73|18310.82|18310.82|18312.73|18312.73|18310.82|18310.82|0
1621608660000|2021-05-21 14:51:00|18288.94|18288.94|18288.94|18288.94|18288.94|18288.94|18288.94|18288.94|0
1621605720000|2021-05-21 14:02:00|18310.62|18310.62|18310.62|18310.62|18310.62|18310.62|18310.62|18310.62|0
1621608680000|2021-05-21 14:51:20|18289.45|18289.45|18290|18290|18290|18290|18289.45|18289.45|0
1621605730000|2021-05-21 14:02:10|18310.11|18310.11|18309.3|18309.3|18310.11|18310.11|18309.3|18309.3|0
1621605740000|2021-05-21 14:02:20|18310.11|18310.11|18311.01|18311.01|18311.01|18311.01|18310.11|18310.11|0
1621608690000|2021-05-21 14:51:30|18291.61|18291.61|18292.32|18292.32|18292.91|18292.91|18291.61|18291.61|0
1621605760000|2021-05-21 14:02:40|18310.11|18310.11|18310.11|18310.11|18310.11|18310.11|18310.11|18310.11|0
1621608710000|2021-05-21 14:51:50|18291.86|18291.86|18291.86|18291.86|18291.86|18291.86|18291.86|18291.86|0
1621605770000|2021-05-21 14:02:50|18310.33|18310.33|18310.33|18310.33|18310.33|18310.33|18310.33|18310.33|0
1621608720000|2021-05-21 14:52:00|18290.94|18290.94|18291.85|18291.85|18291.85|18291.85|18290.94|18290.94|0
1621605790000|2021-05-21 14:03:10|18309.42|18309.42|18309.42|18309.42|18309.42|18309.42|18309.42|18309.42|0
1621605800000|2021-05-21 14:03:20|18311.23|18311.23|18311.23|18311.23|18311.23|18311.23|18311.23|18311.23|0
1621608730000|2021-05-21 14:52:10|18291.04|18291.04|18287.64|18287.64|18291.04|18291.04|18287.64|18287.64|0
1621605810000|2021-05-21 14:03:30|18311.03|18311.03|18311.49|18311.49|18311.49|18311.49|18310.97|18310.97|0
1621608740000|2021-05-21 14:52:20|18287.42|18287.42|18287.42|18287.42|18287.42|18287.42|18287.42|18287.42|0
1621605820000|2021-05-21 14:03:40|18308.66|18308.66|18309.68|18309.68|18309.68|18309.68|18308.66|18308.66|0
1621608780000|2021-05-21 14:53:00|18288.32|18288.32|18288.87|18288.87|18290.13|18290.13|18288.32|18288.32|0
1621605830000|2021-05-21 14:03:50|18309.17|18309.17|18309.17|18309.17|18309.17|18309.17|18309.17|18309.17|0
1621605840000|2021-05-21 14:04:00|18308.95|18308.95|18308.95|18308.95|18308.95|18308.95|18308.95|18308.95|0
1621608800000|2021-05-21 14:53:20|18289.36|18289.36|18289.36|18289.36|18289.36|18289.36|18289.36|18289.36|0
1621605850000|2021-05-21 14:04:10|18309.15|18309.15|18308.64|18308.64|18309.15|18309.15|18308.64|18308.64|0
1621608810000|2021-05-21 14:53:30|18289.57|18289.57|18289.57|18289.57|18289.57|18289.57|18289.57|18289.57|0
1621605860000|2021-05-21 14:04:20|18309.1|18309.1|18309.1|18309.1|18309.1|18309.1|18309.1|18309.1|0
1621608820000|2021-05-21 14:53:40|18288.76|18288.76|18288.76|18288.76|18288.76|18288.76|18288.76|18288.76|0
1621605870000|2021-05-21 14:04:30|18308.59|18308.59|18311.39|18311.39|18311.39|18311.39|18307.78|18307.78|0
1621608840000|2021-05-21 14:54:00|18288.96|18288.96|18287.55|18287.55|18288.96|18288.96|18287.55|18287.55|0
1621605880000|2021-05-21 14:04:40|18312.2|18312.2|18312.2|18312.2|18312.2|18312.2|18312.2|18312.2|0
1621608860000|2021-05-21 14:54:20|18286.65|18286.65|18286.65|18286.65|18286.65|18286.65|18286.65|18286.65|0
1621605890000|2021-05-21 14:04:50|18312.66|18312.66|18313.46|18313.46|18313.68|18313.68|18312.66|18312.66|0
1621608870000|2021-05-21 14:54:30|18286.13|18286.13|18286.13|18286.13|18286.13|18286.13|18286.13|18286.13|0
1621605900000|2021-05-21 14:05:00|18314.78|18314.78|18313.88|18313.88|18314.78|18314.78|18313.88|18313.88|0
1621608880000|2021-05-21 14:54:40|18285.11|18285.11|18286.01|18286.01|18286.01|18286.01|18285.11|18285.11|0
1621605910000|2021-05-21 14:05:10|18313.42|18313.42|18313.42|18313.42|18313.42|18313.42|18312.52|18312.52|0
1621608890000|2021-05-21 14:54:50|18286.91|18286.91|18286.91|18286.91|18286.91|18286.91|18286.91|18286.91|0
1621605920000|2021-05-21 14:05:20|18316.15|18316.15|18316.56|18316.56|18316.56|18316.56|18316.15|18316.15|0
1621605930000|2021-05-21 14:05:30|18319|18319|18322.02|18322.02|18322.92|18322.92|18319|18319|0
1621608900000|2021-05-21 14:55:00|18286.71|18286.71|18286.51|18286.51|18286.71|18286.71|18286.51|18286.51|0
1621605940000|2021-05-21 14:05:40|18322.53|18322.53|18322.53|18322.53|18322.53|18322.53|18322.53|18322.53|0
1621608920000|2021-05-21 14:55:20|18285.09|18285.09|18286.97|18286.97|18286.97|18286.97|18283.13|18283.13|0
1621605950000|2021-05-21 14:05:50|18321.63|18321.63|18320.73|18320.73|18321.63|18321.63|18320.73|18320.73|0
1621608950000|2021-05-21 14:55:50|18286.42|18286.42|18286.42|18286.42|18286.42|18286.42|18286.42|18286.42|0
1621605960000|2021-05-21 14:06:00|18322.14|18322.14|18325.32|18325.32|18325.32|18325.32|18322.14|18322.14|0
1621608960000|2021-05-21 14:56:00|18285.5|18285.5|18286.42|18286.42|18286.42|18286.42|18285.5|18285.5|0
1621605970000|2021-05-21 14:06:10|18325.81|18325.81|18325.4|18325.4|18325.81|18325.81|18325.4|18325.4|0
1621608970000|2021-05-21 14:56:10|18285.87|18285.87|18285.87|18285.87|18285.87|18285.87|18285.87|18285.87|0
1621605980000|2021-05-21 14:06:20|18327.01|18327.01|18327.01|18327.01|18327.01|18327.01|18327.01|18327.01|0
1621608980000|2021-05-21 14:56:20|18285.38|18285.38|18283.96|18283.96|18285.38|18285.38|18283.96|18283.96|0
1621606000000|2021-05-21 14:06:40|18327.52|18327.52|18327.52|18327.52|18327.52|18327.52|18327.52|18327.52|0
1621608990000|2021-05-21 14:56:30|18284.4|18284.4|18284.4|18284.4|18284.4|18284.4|18284.4|18284.4|0
1621606010000|2021-05-21 14:06:50|18327.01|18327.01|18327.73|18327.73|18327.93|18327.93|18327.01|18327.01|0
1621609000000|2021-05-21 14:56:40|18284.61|18284.61|18284.61|18284.61|18284.61|18284.61|18284.61|18284.61|0
1621606020000|2021-05-21 14:07:00|18324.96|18324.96|18323.6|18323.6|18324.96|18324.96|18323.6|18323.6|0
1621609010000|2021-05-21 14:56:50|18285.51|18285.51|18286.43|18286.43|18286.43|18286.43|18285.51|18285.51|0
1621606030000|2021-05-21 14:07:10|18322.8|18322.8|18317.6|18317.6|18322.8|18322.8|18317.6|18317.6|0
1621609030000|2021-05-21 14:57:10|18285.92|18285.92|18285.92|18285.92|18285.92|18285.92|18285.92|18285.92|0
1621606040000|2021-05-21 14:07:20|18316.93|18316.93|18316.93|18316.93|18316.93|18316.93|18316.93|18316.93|0
1621609040000|2021-05-21 14:57:20|18285.41|18285.41|18285.41|18285.41|18285.41|18285.41|18285.41|18285.41|0
1621606050000|2021-05-21 14:07:30|18315.52|18315.52|18312.4|18312.4|18315.52|18315.52|18312.4|18312.4|0
1621609050000|2021-05-21 14:57:30|18284.94|18284.94|18284.94|18284.94|18284.94|18284.94|18284.94|18284.94|0
1621606070000|2021-05-21 14:07:50|18311.94|18311.94|18311.94|18311.94|18311.94|18311.94|18311.94|18311.94|0
1621609060000|2021-05-21 14:57:40|18284.43|18284.43|18283.14|18283.14|18284.94|18284.94|18283.14|18283.14|0
1621606080000|2021-05-21 14:08:00|18311.43|18311.43|18313.14|18313.14|18313.14|18313.14|18311.43|18311.43|0
1621606090000|2021-05-21 14:08:10|18310.72|18310.72|18309.01|18309.01|18310.72|18310.72|18309.01|18309.01|0
1621606100000|2021-05-21 14:08:20|18309.91|18309.91|18309.05|18309.05|18310.46|18310.46|18309.05|18309.05|0
1621606110000|2021-05-21 14:08:30|18309.51|18309.51|18309.51|18309.51|18309.51|18309.51|18309.51|18309.51|0
1621606150000|2021-05-21 14:09:10|18309.05|18309.05|18309.05|18309.05|18309.05|18309.05|18309.05|18309.05|0
1621606160000|2021-05-21 14:09:20|18304.35|18304.35|18300.36|18300.36|18304.35|18304.35|18300.36|18300.36|0
1621606170000|2021-05-21 14:09:30|18301.02|18301.02|18301.38|18301.38|18301.38|18301.38|18300.58|18300.58|0
1621606210000|2021-05-21 14:10:10|18302.8|18302.8|18302.8|18302.8|18302.8|18302.8|18302.8|18302.8|0
1621606230000|2021-05-21 14:10:30|18303.7|18303.7|18303.7|18303.7|18303.7|18303.7|18303.7|18303.7|0
1621606250000|2021-05-21 14:10:50|18302.6|18302.6|18302.6|18302.6|18302.6|18302.6|18302.6|18302.6|0
1621606260000|2021-05-21 14:11:00|18300.26|18300.26|18298.09|18298.09|18300.26|18300.26|18298.09|18298.09|0
1621606280000|2021-05-21 14:11:20|18297.28|18297.28|18303.03|18303.03|18303.03|18303.03|18296.26|18296.26|0
1621609090000|2021-05-21 14:58:10|18284.04|18284.04|18284.04|18284.04|18284.04|18284.04|18284.04|18284.04|0
1621606300000|2021-05-21 14:11:40|18302.05|18302.05|18302.48|18302.48|18302.48|18302.48|18301.56|18301.56|0
1621606330000|2021-05-21 14:12:10|18301.97|18301.97|18300.75|18300.75|18302.46|18302.46|18300.14|18300.14|0
1621606350000|2021-05-21 14:12:30|18300.26|18300.26|18300.26|18300.26|18300.26|18300.26|18300.26|18300.26|0
1621606370000|2021-05-21 14:12:50|18299.75|18299.75|18299.75|18299.75|18299.75|18299.75|18299.75|18299.75|0
1621609110000|2021-05-21 14:58:30|18282.24|18282.24|18281.69|18281.69|18282.24|18282.24|18281.69|18281.69|0
1621606390000|2021-05-21 14:13:10|18301.55|18301.55|18301.55|18301.55|18301.55|18301.55|18301.55|18301.55|0
1621606410000|2021-05-21 14:13:30|18298.72|18298.72|18298.72|18298.72|18298.72|18298.72|18298.72|18298.72|0
1621606420000|2021-05-21 14:13:40|18300.14|18300.14|18300.14|18300.14|18300.14|18300.14|18300.14|18300.14|0
1621609130000|2021-05-21 14:58:50|18280.88|18280.88|18280.88|18280.88|18280.88|18280.88|18280.88|18280.88|0
1621606430000|2021-05-21 14:13:50|18299.33|18299.33|18300.14|18300.14|18300.14|18300.14|18299.33|18299.33|0
1621609150000|2021-05-21 14:59:10|18281.69|18281.69|18281.69|18281.69|18281.69|18281.69|18281.69|18281.69|0
1621606450000|2021-05-21 14:14:10|18299.68|18299.68|18299.68|18299.68|18299.68|18299.68|18299.68|18299.68|0
1621606460000|2021-05-21 14:14:20|18299.22|18299.22|18299.22|18299.22|18299.22|18299.22|18299.22|18299.22|0
1621609160000|2021-05-21 14:59:20|18282.24|18282.24|18282.44|18282.44|18282.44|18282.44|18282.24|18282.24|0
1621606480000|2021-05-21 14:14:40|18293.17|18293.17|18292.05|18292.05|18293.17|18293.17|18290.86|18290.86|0
1621606490000|2021-05-21 14:14:50|18292.54|18292.54|18292.54|18292.54|18292.54|18292.54|18292.54|18292.54|0
1621606500000|2021-05-21 14:15:00|18291.64|18291.64|18291.64|18291.64|18291.64|18291.64|18291.64|18291.64|0
1621606510000|2021-05-21 14:15:10|18291.43|18291.43|18291.43|18291.43|18291.43|18291.43|18291.43|18291.43|0
1621609170000|2021-05-21 14:59:30|18281.93|18281.93|18283.22|18283.22|18283.22|18283.22|18281.42|18281.42|0
1621606520000|2021-05-21 14:15:20|18292.34|18292.34|18294.32|18294.32|18294.32|18294.32|18292.34|18292.34|0
1621609190000|2021-05-21 14:59:50|18284.03|18284.03|18284.03|18284.03|18284.03|18284.03|18284.03|18284.03|0
1621606540000|2021-05-21 14:15:40|18294.52|18294.52|18298.76|18298.76|18298.76|18298.76|18294.52|18294.52|0
1621606550000|2021-05-21 14:15:50|18299.57|18299.57|18299.57|18299.57|18299.57|18299.57|18299.57|18299.57|0
1621609200000|2021-05-21 15:00:00|18283.22|18283.22|18283.42|18283.42|18283.42|18283.42|18283.22|18283.22|0
1621606570000|2021-05-21 14:16:10|18299.79|18299.79|18299.79|18299.79|18299.79|18299.79|18299.79|18299.79|0
1621606580000|2021-05-21 14:16:20|18300.69|18300.69|18301.64|18301.64|18301.64|18301.64|18300.69|18300.69|0
1621606590000|2021-05-21 14:16:30|18302.45|18302.45|18305.27|18305.27|18305.27|18305.27|18302.45|18302.45|0
1621606610000|2021-05-21 14:16:50|18307.48|18307.48|18307.48|18307.48|18307.48|18307.48|18307.48|18307.48|0
1621606620000|2021-05-21 14:17:00|18308.38|18308.38|18308.38|18308.38|18308.38|18308.38|18308.38|18308.38|0
1621606630000|2021-05-21 14:17:10|18309.28|18309.28|18309.28|18309.28|18309.28|18309.28|18309.28|18309.28|0
1621606690000|2021-05-21 14:18:10|18308.38|18308.38|18307.48|18307.48|18308.38|18308.38|18307.48|18307.48|0
1621606720000|2021-05-21 14:18:40|18307.97|18307.97|18307.97|18307.97|18307.97|18307.97|18307.97|18307.97|0
1621609210000|2021-05-21 15:00:10|18283.88|18283.88|18283.88|18283.88|18283.88|18283.88|18283.88|18283.88|0
1621606740000|2021-05-21 14:19:00|18309.5|18309.5|18309.5|18309.5|18309.5|18309.5|18309.5|18309.5|0
1621606750000|2021-05-21 14:19:10|18308.7|18308.7|18307.89|18307.89|18308.7|18308.7|18307.89|18307.89|0
1621609220000|2021-05-21 15:00:20|18282.98|18282.98|18282.54|18282.54|18282.98|18282.98|18282.54|18282.54|0
1621606760000|2021-05-21 14:19:20|18306.99|18306.99|18306.99|18306.99|18306.99|18306.99|18306.99|18306.99|0
1621606770000|2021-05-21 14:19:30|18307.5|18307.5|18307.5|18307.5|18307.5|18307.5|18307.5|18307.5|0
1621609230000|2021-05-21 15:00:30|18283.96|18283.96|18283.96|18283.96|18283.96|18283.96|18283.96|18283.96|0
1621606780000|2021-05-21 14:19:40|18307.04|18307.04|18307.04|18307.04|18307.04|18307.04|18307.04|18307.04|0
1621606790000|2021-05-21 14:19:50|18306.14|18306.14|18306.14|18306.14|18306.14|18306.14|18306.14|18306.14|0
1621609240000|2021-05-21 15:00:40|18284.86|18284.86|18285.76|18285.76|18285.76|18285.76|18284.86|18284.86|0
1621606800000|2021-05-21 14:20:00|18305.11|18305.11|18306.14|18306.14|18306.14|18306.14|18305.11|18305.11|0
1621609250000|2021-05-21 15:00:50|18285.27|18285.27|18285.27|18285.27|18285.27|18285.27|18285.27|18285.27|0
1621606810000|2021-05-21 14:20:10|18306.65|18306.65|18307.55|18307.55|18307.55|18307.55|18306.65|18306.65|0
1621609260000|2021-05-21 15:01:00|18286.08|18286.08|18286.88|18286.88|18286.88|18286.88|18286.08|18286.08|0
1621606820000|2021-05-21 14:20:20|18308.01|18308.01|18311|18311|18311|18311|18308.01|18308.01|0
1621609270000|2021-05-21 15:01:10|18286.08|18286.08|18285.62|18285.62|18286.08|18286.08|18285.62|18285.62|0
1621606830000|2021-05-21 14:20:30|18312.42|18312.42|18312.42|18312.42|18312.42|18312.42|18312.42|18312.42|0
1621606840000|2021-05-21 14:20:40|18311.61|18311.61|18311.61|18311.61|18311.61|18311.61|18311.61|18311.61|0
1621606850000|2021-05-21 14:20:50|18314.32|18314.32|18312.1|18312.1|18314.32|18314.32|18312.1|18312.1|0
1621609280000|2021-05-21 15:01:20|18285.07|18285.07|18282.57|18282.57|18285.07|18285.07|18282.57|18282.57|0
1621606860000|2021-05-21 14:21:00|18311.64|18311.64|18311.64|18311.64|18311.64|18311.64|18311.64|18311.64|0
1621609290000|2021-05-21 15:01:30|18281.67|18281.67|18285.18|18285.18|18285.18|18285.18|18281.67|18281.67|0
1621606880000|2021-05-21 14:21:20|18312.66|18312.66|18312.66|18312.66|18312.66|18312.66|18312.66|18312.66|0
1621609300000|2021-05-21 15:01:40|18286.09|18286.09|18287.11|18287.11|18287.11|18287.11|18286.09|18286.09|0
1621606890000|2021-05-21 14:21:30|18311.86|18311.86|18312.37|18312.37|18312.88|18312.88|18311.86|18311.86|0
1621609310000|2021-05-21 15:01:50|18287.62|18287.62|18287.11|18287.11|18287.62|18287.62|18287.11|18287.11|0
1621606950000|2021-05-21 14:22:30|18313.78|18313.78|18313.78|18313.78|18313.78|18313.78|18313.78|18313.78|0
1621609330000|2021-05-21 15:02:10|18286.21|18286.21|18288.01|18288.01|18288.01|18288.01|18286.21|18286.21|0
1621606960000|2021-05-21 14:22:40|18313.29|18313.29|18313.29|18313.29|18313.29|18313.29|18313.29|18313.29|0
1621606970000|2021-05-21 14:22:50|18311.88|18311.88|18308.46|18308.46|18311.88|18311.88|18308.46|18308.46|0
1621606980000|2021-05-21 14:23:00|18308.26|18308.26|18308.26|18308.26|18308.26|18308.26|18308.26|18308.26|0
1621609340000|2021-05-21 15:02:20|18286.99|18286.99|18283.05|18283.05|18286.99|18286.99|18282.5|18282.5|0
1621606990000|2021-05-21 14:23:10|18308.66|18308.66|18309.69|18309.69|18309.69|18309.69|18308.66|18308.66|0
1621607000000|2021-05-21 14:23:20|18309.91|18309.91|18308.3|18308.3|18309.91|18309.91|18308.3|18308.3|0
1621609350000|2021-05-21 15:02:30|18282.15|18282.15|18282.96|18282.96|18282.96|18282.96|18282.15|18282.15|0
1621607010000|2021-05-21 14:23:30|18309.2|18309.2|18309.66|18309.66|18309.66|18309.66|18309.2|18309.2|0
1621609380000|2021-05-21 15:03:00|18283.18|18283.18|18283.18|18283.18|18283.18|18283.18|18283.18|18283.18|0
1621607020000|2021-05-21 14:23:40|18309.46|18309.46|18309.46|18309.46|18309.46|18309.46|18309.46|18309.46|0
1621609390000|2021-05-21 15:03:10|18284.59|18284.59|18283.61|18283.61|18284.59|18284.59|18283.61|18283.61|0
1621607030000|2021-05-21 14:23:50|18308.56|18308.56|18306.59|18306.59|18308.56|18308.56|18306.59|18306.59|0
1621609400000|2021-05-21 15:03:20|18284.05|18284.05|18284.05|18284.05|18284.05|18284.05|18284.05|18284.05|0
1621607040000|2021-05-21 14:24:00|18306.81|18306.81|18306.81|18306.81|18306.81|18306.81|18306.81|18306.81|0
1621609420000|2021-05-21 15:03:40|18284.96|18284.96|18284.05|18284.05|18284.96|18284.96|18284.05|18284.05|0
1621607050000|2021-05-21 14:24:10|18305.89|18305.89|18306.44|18306.44|18306.44|18306.44|18305.89|18305.89|0
1621609430000|2021-05-21 15:03:50|18286.88|18286.88|18286.88|18286.88|18286.88|18286.88|18286.88|18286.88|0
1621607060000|2021-05-21 14:24:20|18307.25|18307.25|18307.59|18307.59|18307.8|18307.8|18307.25|18307.25|0
1621607070000|2021-05-21 14:24:30|18308.08|18308.08|18308.08|18308.08|18308.08|18308.08|18308.08|18308.08|0
1621607090000|2021-05-21 14:24:50|18307.57|18307.57|18305.52|18305.52|18307.57|18307.57|18305.52|18305.52|0
1621609440000|2021-05-21 15:04:00|18287.29|18287.29|18286.68|18286.68|18287.29|18287.29|18286.68|18286.68|0
1621607100000|2021-05-21 14:25:00|18305.74|18305.74|18305.74|18305.74|18305.74|18305.74|18305.74|18305.74|0
1621609450000|2021-05-21 15:04:10|18285.87|18285.87|18284.97|18284.97|18285.87|18285.87|18284.97|18284.97|0
1621607110000|2021-05-21 14:25:10|18306.2|18306.2|18306.2|18306.2|18306.2|18306.2|18306.2|18306.2|0
1621607120000|2021-05-21 14:25:20|18305.65|18305.65|18306.57|18306.57|18306.57|18306.57|18305.65|18305.65|0
1621609500000|2021-05-21 15:05:00|18285.43|18285.43|18285.12|18285.12|18285.43|18285.43|18284.63|18284.63|0
1621607130000|2021-05-21 14:25:30|18307.06|18307.06|18313.54|18313.54|18313.54|18313.54|18307.06|18307.06|0
1621607140000|2021-05-21 14:25:40|18314.35|18314.35|18315.65|18315.65|18315.65|18315.65|18314.35|18314.35|0
1621609520000|2021-05-21 15:05:20|18285.58|18285.58|18285.58|18285.58|18285.58|18285.58|18285.58|18285.58|0
1621607160000|2021-05-21 14:26:00|18316.46|18316.46|18318.91|18318.91|18318.91|18318.91|18316.46|18316.46|0
1621609530000|2021-05-21 15:05:30|18286.38|18286.38|18287.83|18287.83|18287.83|18287.83|18286.38|18286.38|0
1621607170000|2021-05-21 14:26:10|18322.64|18322.64|18322.64|18322.64|18322.64|18322.64|18322.64|18322.64|0
1621609540000|2021-05-21 15:05:40|18288.74|18288.74|18288.74|18288.74|18288.74|18288.74|18288.74|18288.74|0
1621607180000|2021-05-21 14:26:20|18323.1|18323.1|18323.34|18323.34|18323.55|18323.55|18323.1|18323.1|0
1621609550000|2021-05-21 15:05:50|18289.29|18289.29|18291.34|18291.34|18291.34|18291.34|18289.29|18289.29|0
1621607190000|2021-05-21 14:26:30|18321.93|18321.93|18321.93|18321.93|18321.93|18321.93|18321.93|18321.93|0
1621609580000|2021-05-21 15:06:20|18291.13|18291.13|18291.13|18291.13|18291.13|18291.13|18291.13|18291.13|0
1621607200000|2021-05-21 14:26:40|18322.48|18322.48|18322.48|18322.48|18322.48|18322.48|18322.48|18322.48|0
1621607220000|2021-05-21 14:27:00|18320.87|18320.87|18316.29|18316.29|18320.87|18320.87|18316.29|18316.29|0
1621609590000|2021-05-21 15:06:30|18291.34|18291.34|18291.34|18291.34|18291.89|18291.89|18291.34|18291.34|0
1621607230000|2021-05-21 14:27:10|18314.88|18314.88|18311.97|18311.97|18314.88|18314.88|18311.97|18311.97|0
1621609600000|2021-05-21 15:06:40|18290.82|18290.82|18290.36|18290.36|18290.82|18290.82|18290.36|18290.36|0
1621607240000|2021-05-21 14:27:20|18312.87|18312.87|18312.36|18312.36|18312.87|18312.87|18312.36|18312.36|0
1621609610000|2021-05-21 15:06:50|18290.85|18290.85|18290.85|18290.85|18290.85|18290.85|18290.85|18290.85|0
1621607250000|2021-05-21 14:27:30|18311.44|18311.44|18311.44|18311.44|18311.44|18311.44|18311.44|18311.44|0
1621609640000|2021-05-21 15:07:20|18292.27|18292.27|18292.27|18292.27|18292.27|18292.27|18292.27|18292.27|0
1621607260000|2021-05-21 14:27:40|18311.04|18311.04|18308.62|18308.62|18311.04|18311.04|18308.62|18308.62|0
1621609650000|2021-05-21 15:07:30|18292.93|18292.93|18295.28|18295.28|18295.28|18295.28|18292.93|18292.93|0
1621607270000|2021-05-21 14:27:50|18308.07|18308.07|18308.07|18308.07|18308.07|18308.07|18308.07|18308.07|0
1621607280000|2021-05-21 14:28:00|18307.17|18307.17|18308.87|18308.87|18308.87|18308.87|18307.17|18307.17|0
1621607300000|2021-05-21 14:28:20|18309.42|18309.42|18310.84|18310.84|18310.84|18310.84|18309.42|18309.42|0
1621607310000|2021-05-21 14:28:30|18311.3|18311.3|18311.3|18311.3|18311.3|18311.3|18311.3|18311.3|0
1621607330000|2021-05-21 14:28:50|18313.1|18313.1|18313.1|18313.1|18313.1|18313.1|18313.1|18313.1|0
1621607360000|2021-05-21 14:29:20|18312.59|18312.59|18310.27|18310.27|18312.59|18312.59|18310.05|18310.05|0
1621609660000|2021-05-21 15:07:40|18295.79|18295.79|18295.79|18295.79|18295.79|18295.79|18295.79|18295.79|0
1621607370000|2021-05-21 14:29:30|18309.37|18309.37|18310.33|18310.33|18310.33|18310.33|18308.91|18308.91|0
1621609670000|2021-05-21 15:07:50|18296.77|18296.77|18297.68|18297.68|18297.68|18297.68|18296.77|18296.77|0
1621607380000|2021-05-21 14:29:40|18309.42|18309.42|18309.42|18309.42|18309.42|18309.42|18309.42|18309.42|0
1621607390000|2021-05-21 14:29:50|18307.81|18307.81|18304.2|18304.2|18307.81|18307.81|18304.2|18304.2|0
1621609690000|2021-05-21 15:08:10|18299.18|18299.18|18299.18|18299.18|18299.18|18299.18|18299.18|18299.18|0
1621607410000|2021-05-21 14:30:10|18303.79|18303.79|18307.01|18307.01|18307.82|18307.82|18303.79|18303.79|0
1621609700000|2021-05-21 15:08:20|18298.72|18298.72|18300.29|18300.29|18300.29|18300.29|18298.72|18298.72|0
1621607430000|2021-05-21 14:30:30|18307.5|18307.5|18299.94|18299.94|18307.5|18307.5|18299.94|18299.94|0
1621609710000|2021-05-21 15:08:30|18300.75|18300.75|18300.75|18300.75|18300.75|18300.75|18300.75|18300.75|0
1621607440000|2021-05-21 14:30:40|18299.43|18299.43|18298.53|18298.53|18299.43|18299.43|18298.53|18298.53|0
1621609720000|2021-05-21 15:08:40|18299.94|18299.94|18299.54|18299.54|18299.94|18299.94|18299.54|18299.54|0
1621607450000|2021-05-21 14:30:50|18299.94|18299.94|18298.53|18298.53|18299.94|18299.94|18298.53|18298.53|0
1621607460000|2021-05-21 14:31:00|18296.91|18296.91|18296.91|18296.91|18296.91|18296.91|18296.91|18296.91|0
1621609730000|2021-05-21 15:08:50|18299.94|18299.94|18299.94|18299.94|18299.94|18299.94|18299.94|18299.94|0
1621607500000|2021-05-21 14:31:40|18296.01|18296.01|18295.9|18295.9|18296.82|18296.82|18295.9|18295.9|0
1621609740000|2021-05-21 15:09:00|18300.75|18300.75|18301.77|18301.77|18301.77|18301.77|18300.75|18300.75|0
1621607520000|2021-05-21 14:32:00|18294.29|18294.29|18290.7|18290.7|18295.09|18295.09|18290.7|18290.7|0
1621607530000|2021-05-21 14:32:10|18291.51|18291.51|18291.05|18291.05|18291.51|18291.51|18291.05|18291.05|0
1621609750000|2021-05-21 15:09:10|18301.98|18301.98|18301.98|18301.98|18301.98|18301.98|18301.07|18301.07|0
1621607540000|2021-05-21 14:32:20|18290.56|18290.56|18292.18|18292.18|18292.18|18292.18|18290.56|18290.56|0
1621609760000|2021-05-21 15:09:20|18302.88|18302.88|18307.66|18307.66|18308.12|18308.12|18302.88|18302.88|0
1621607550000|2021-05-21 14:32:30|18292.69|18292.69|18294.4|18294.4|18294.4|18294.4|18292.69|18292.69|0
1621609770000|2021-05-21 15:09:30|18307.45|18307.45|18307.45|18307.45|18307.45|18307.45|18307.45|18307.45|0
1621607560000|2021-05-21 14:32:40|18293.49|18293.49|18294.3|18294.3|18294.3|18294.3|18291.88|18291.88|0
1621607570000|2021-05-21 14:32:50|18294.76|18294.76|18294.76|18294.76|18294.76|18294.76|18294.76|18294.76|0
1621609800000|2021-05-21 15:10:00|18305.65|18305.65|18305.65|18305.65|18305.65|18305.65|18305.65|18305.65|0
1621607580000|2021-05-21 14:33:00|18294.98|18294.98|18294.98|18294.98|18294.98|18294.98|18294.98|18294.98|0
1621607590000|2021-05-21 14:33:10|18294.78|18294.78|18291.46|18291.46|18294.78|18294.78|18291.46|18291.46|0
1621609810000|2021-05-21 15:10:10|18305.14|18305.14|18303.58|18303.58|18305.14|18305.14|18303.58|18303.58|0
1621607600000|2021-05-21 14:33:20|18291.26|18291.26|18277.36|18277.36|18291.26|18291.26|18277.36|18277.36|0
1621607610000|2021-05-21 14:33:30|18275.75|18275.75|18273.85|18273.85|18275.75|18275.75|18273.34|18273.34|0
1621607620000|2021-05-21 14:33:40|18270.25|18270.25|18270.25|18270.25|18270.25|18270.25|18270.25|18270.25|0
1621607630000|2021-05-21 14:33:50|18271.05|18271.05|18272.86|18272.86|18272.86|18272.86|18271.05|18271.05|0
1621609820000|2021-05-21 15:10:20|18302.68|18302.68|18302.06|18302.06|18302.68|18302.68|18301.57|18301.57|0
1621607640000|2021-05-21 14:34:00|18270.15|18270.15|18270.15|18270.15|18270.15|18270.15|18270.15|18270.15|0
1621609830000|2021-05-21 15:10:30|18302.26|18302.26|18302.26|18302.26|18302.26|18302.26|18302.26|18302.26|0
1621607650000|2021-05-21 14:34:10|18269.95|18269.95|18269.95|18269.95|18269.95|18269.95|18269.95|18269.95|0
1621609860000|2021-05-21 15:11:00|18302.67|18302.67|18304.47|18304.47|18304.47|18304.47|18302.67|18302.67|0
1621607670000|2021-05-21 14:34:30|18269.14|18269.14|18269.14|18269.14|18269.14|18269.14|18269.14|18269.14|0
1621609870000|2021-05-21 15:11:10|18304.07|18304.07|18304.27|18304.27|18304.58|18304.58|18303.78|18303.78|0
1621607680000|2021-05-21 14:34:40|18270.95|18270.95|18271.75|18271.75|18271.75|18271.75|18270.95|18270.95|0
1621609880000|2021-05-21 15:11:20|18303.86|18303.86|18303.46|18303.46|18303.86|18303.86|18303.46|18303.46|0
1621607690000|2021-05-21 14:34:50|18271.2|18271.2|18271.2|18271.2|18271.2|18271.2|18271.2|18271.2|0
1621609890000|2021-05-21 15:11:30|18304.26|18304.26|18303.16|18303.16|18304.26|18304.26|18303.16|18303.16|0
1621607700000|2021-05-21 14:35:00|18270.74|18270.74|18269.64|18269.64|18270.74|18270.74|18269.64|18269.64|0
1621609900000|2021-05-21 15:11:40|18302.65|18302.65|18302.65|18302.65|18302.87|18302.87|18302.65|18302.65|0
1621607730000|2021-05-21 14:35:30|18269.44|18269.44|18271.6|18271.6|18271.6|18271.6|18269.44|18269.44|0
1621609910000|2021-05-21 15:11:50|18301.75|18301.75|18301.75|18301.75|18301.75|18301.75|18301.75|18301.75|0
1621607750000|2021-05-21 14:35:50|18271.09|18271.09|18271.89|18271.89|18271.89|18271.89|18271.09|18271.09|0
1621609930000|2021-05-21 15:12:10|18301.29|18301.29|18299.75|18299.75|18301.29|18301.29|18299.75|18299.75|0
1621607770000|2021-05-21 14:36:10|18271.67|18271.67|18271.67|18271.67|18271.67|18271.67|18271.67|18271.67|0
1621609950000|2021-05-21 15:12:30|18299.26|18299.26|18299.26|18299.26|18299.26|18299.26|18299.26|18299.26|0
1621607800000|2021-05-21 14:36:40|18271.18|18271.18|18271.18|18271.18|18271.18|18271.18|18271.18|18271.18|0
1621607820000|2021-05-21 14:37:00|18270.67|18270.67|18270.67|18270.67|18270.67|18270.67|18270.67|18270.67|0
1621609970000|2021-05-21 15:12:50|18294.47|18294.47|18294.47|18294.47|18294.47|18294.47|18294.47|18294.47|0
1621607830000|2021-05-21 14:37:10|18270.47|18270.47|18270.47|18270.47|18270.47|18270.47|18270.47|18270.47|0
1621609980000|2021-05-21 15:13:00|18293.66|18293.66|18293.66|18293.66|18293.66|18293.66|18293.66|18293.66|0
1621607840000|2021-05-21 14:37:20|18269.05|18269.05|18268.56|18268.56|18269.05|18269.05|18268.56|18268.56|0
1621609990000|2021-05-21 15:13:10|18293.15|18293.15|18293.15|18293.15|18293.15|18293.15|18293.15|18293.15|0
1621607860000|2021-05-21 14:37:40|18269.47|18269.47|18269.26|18269.26|18269.47|18269.47|18269.26|18269.26|0
1621610010000|2021-05-21 15:13:30|18292.95|18292.95|18292.95|18292.95|18292.95|18292.95|18292.95|18292.95|0
1621607870000|2021-05-21 14:37:50|18269.87|18269.87|18269.44|18269.44|18269.87|18269.87|18269.44|18269.44|0
1621610020000|2021-05-21 15:13:40|18293.75|18293.75|18297.48|18297.48|18297.48|18297.48|18293.75|18293.75|0
1621607880000|2021-05-21 14:38:00|18268.98|18268.98|18268.98|18268.98|18268.98|18268.98|18268.98|18268.98|0
1621610030000|2021-05-21 15:13:50|18296.07|18296.07|18297.1|18297.1|18297.1|18297.1|18296.07|18296.07|0
1621607900000|2021-05-21 14:38:20|18269.79|18269.79|18269.79|18269.79|18269.79|18269.79|18269.79|18269.79|0
1621610040000|2021-05-21 15:14:00|18296.88|18296.88|18296.88|18296.88|18296.88|18296.88|18296.88|18296.88|0
1621607910000|2021-05-21 14:38:30|18270.34|18270.34|18273.42|18273.42|18273.42|18273.42|18270.34|18270.34|0
1621610060000|2021-05-21 15:14:20|18296.66|18296.66|18296.81|18296.81|18297.21|18297.21|18296.26|18296.26|0
1621607920000|2021-05-21 14:38:40|18273.62|18273.62|18273.62|18273.62|18273.62|18273.62|18273.62|18273.62|0
1621610070000|2021-05-21 15:14:30|18295.34|18295.34|18293.72|18293.72|18295.34|18295.34|18293.72|18293.72|0
1621607940000|2021-05-21 14:39:00|18272.81|18272.81|18270.1|18270.1|18272.81|18272.81|18270.1|18270.1|0
1621610080000|2021-05-21 15:14:40|18292.82|18292.82|18293.33|18293.33|18293.33|18293.33|18292.82|18292.82|0
1621607980000|2021-05-21 14:39:40|18270.9|18270.9|18270.9|18270.9|18270.9|18270.9|18270.9|18270.9|0
1621610090000|2021-05-21 15:14:50|18292.78|18292.78|18293.21|18293.21|18293.43|18293.43|18291.35|18291.35|0
1621608000000|2021-05-21 14:40:00|18271.39|18271.39|18271.53|18271.53|18271.88|18271.88|18271.33|18271.33|0
1621610100000|2021-05-21 15:15:00|18293.65|18293.65|18293.65|18293.65|18293.87|18293.87|18293.65|18293.65|0
1621608040000|2021-05-21 14:40:40|18272.34|18272.34|18272.34|18272.34|18272.34|18272.34|18272.34|18272.34|0
1621610110000|2021-05-21 15:15:10|18292.23|18292.23|18293.21|18293.21|18293.65|18293.65|18292.23|18292.23|0
1621608050000|2021-05-21 14:40:50|18272.85|18272.85|18272.85|18272.85|18272.85|18272.85|18272.85|18272.85|0
1621610120000|2021-05-21 15:15:20|18293.43|18293.43|18293.95|18293.95|18293.95|18293.95|18293.43|18293.43|0
1621608060000|2021-05-21 14:41:00|18271.95|18271.95|18271.95|18271.95|18271.95|18271.95|18271.95|18271.95|0
1621610130000|2021-05-21 15:15:30|18293.4|18293.4|18292.59|18292.59|18293.4|18293.4|18292.59|18292.59|0
1621608070000|2021-05-21 14:41:10|18272.17|18272.17|18271.68|18271.68|18272.17|18272.17|18271.68|18271.68|0
1621610160000|2021-05-21 15:16:00|18293.49|18293.49|18293.49|18293.49|18293.49|18293.49|18293.49|18293.49|0
1621608090000|2021-05-21 14:41:30|18271.46|18271.46|18271.46|18271.46|18271.46|18271.46|18271.46|18271.46|0
1621610170000|2021-05-21 15:16:10|18294.91|18294.91|18295.42|18295.42|18295.42|18295.42|18294.91|18294.91|0
1621608100000|2021-05-21 14:41:40|18270.44|18270.44|18270.44|18270.44|18270.44|18270.44|18270.44|18270.44|0
1621610190000|2021-05-21 15:16:30|18294.93|18294.93|18296.2|18296.2|18296.2|18296.2|18294.93|18294.93|0
1621608120000|2021-05-21 14:42:00|18271.85|18271.85|18271.85|18271.85|18271.85|18271.85|18271.85|18271.85|0
1621610210000|2021-05-21 15:16:50|18296.69|18296.69|18296.69|18296.69|18296.69|18296.69|18296.69|18296.69|0
1621608130000|2021-05-21 14:42:10|18273.27|18273.27|18273.27|18273.27|18273.27|18273.27|18273.27|18273.27|0
1621610250000|2021-05-21 15:17:30|18297.24|18297.24|18295.82|18295.82|18297.24|18297.24|18295.82|18295.82|0
1621608170000|2021-05-21 14:42:50|18272.46|18272.46|18272.46|18272.46|18272.46|18272.46|18272.46|18272.46|0
1621610270000|2021-05-21 15:17:50|18296.04|18296.04|18296.04|18296.04|18296.04|18296.04|18295.24|18295.24|0
1621608180000|2021-05-21 14:43:00|18271.91|18271.91|18271.42|18271.42|18271.91|18271.91|18271.42|18271.42|0
1621610290000|2021-05-21 15:18:10|18296.26|18296.26|18295.8|18295.8|18296.26|18296.26|18295.8|18295.8|0
1621608190000|2021-05-21 14:43:10|18272.32|18272.32|18272.32|18272.32|18272.32|18272.32|18272.32|18272.32|0
1621610300000|2021-05-21 15:18:20|18295.31|18295.31|18296.73|18296.73|18296.73|18296.73|18295.31|18295.31|0
1621608210000|2021-05-21 14:43:30|18272.52|18272.52|18272.52|18272.52|18272.98|18272.98|18272.52|18272.52|0
1621608220000|2021-05-21 14:43:40|18273.43|18273.43|18274.53|18274.53|18274.53|18274.53|18273.43|18273.43|0
1621610310000|2021-05-21 15:18:30|18297.63|18297.63|18298.12|18298.12|18298.12|18298.12|18297.63|18297.63|0
1621608230000|2021-05-21 14:43:50|18275.33|18275.33|18276.36|18276.36|18276.36|18276.36|18275.33|18275.33|0
1621610320000|2021-05-21 15:18:40|18298.58|18298.58|18300.12|18300.12|18300.12|18300.12|18298.58|18298.58|0
1621608280000|2021-05-21 14:44:40|18274.94|18274.94|18274.94|18274.94|18274.94|18274.94|18274.94|18274.94|0
1621610330000|2021-05-21 15:18:50|18299.92|18299.92|18300.82|18300.82|18300.82|18300.82|18299.92|18299.92|0
1621608290000|2021-05-21 14:44:50|18274.14|18274.14|18274.14|18274.14|18274.14|18274.14|18274.14|18274.14|0
1621610340000|2021-05-21 15:19:00|18299.92|18299.92|18299.92|18299.92|18299.92|18299.92|18299.92|18299.92|0
1621608300000|2021-05-21 14:45:00|18273.68|18273.68|18272.77|18272.77|18273.68|18273.68|18272.77|18272.77|0
1621610350000|2021-05-21 15:19:10|18299.48|18299.48|18298.82|18298.82|18299.48|18299.48|18298.82|18298.82|0
1621608310000|2021-05-21 14:45:10|18271.75|18271.75|18272.21|18272.21|18272.21|18272.21|18271.75|18271.75|0
1621610360000|2021-05-21 15:19:20|18297.84|18297.84|18297.84|18297.84|18297.84|18297.84|18297.84|18297.84|0
1621608330000|2021-05-21 14:45:30|18271.75|18271.75|18271.26|18271.26|18271.75|18271.75|18271.26|18271.26|0
1621608400000|2021-05-21 14:46:40|18271.75|18271.75|18272.24|18272.24|18272.24|18272.24|18271.75|18271.75|0
1621610380000|2021-05-21 15:19:40|18298.74|18298.74|18298.74|18298.74|18298.74|18298.74|18298.74|18298.74|0
1621608410000|2021-05-21 14:46:50|18272.7|18272.7|18272.7|18272.7|18272.7|18272.7|18272.7|18272.7|0
1621610390000|2021-05-21 15:19:50|18296.94|18296.94|18304.72|18304.72|18304.72|18304.72|18296.94|18296.94|0
1621608420000|2021-05-21 14:47:00|18272.5|18272.5|18272.29|18272.29|18272.5|18272.5|18272.29|18272.29|0
1621608450000|2021-05-21 14:47:30|18271.49|18271.49|18271.49|18271.49|18271.49|18271.49|18271.49|18271.49|0
1621610400000|2021-05-21 15:20:00|18306.14|18306.14|18307.79|18307.79|18307.79|18307.79|18306.14|18306.14|0
1621608480000|2021-05-21 14:48:00|18270.07|18270.07|18270.07|18270.07|18270.07|18270.07|18270.07|18270.07|0
1621608500000|2021-05-21 14:48:20|18270.56|18270.56|18270.56|18270.56|18270.56|18270.56|18270.56|18270.56|0
1621610410000|2021-05-21 15:20:10|18307.59|18307.59|18308.25|18308.25|18308.25|18308.25|18307.59|18307.59|0
1621608520000|2021-05-21 14:48:40|18271.37|18271.37|18273.2|18273.2|18273.2|18273.2|18271.37|18271.37|0
1621610450000|2021-05-21 15:20:50|18308.46|18308.46|18308.46|18308.46|18308.46|18308.46|18308.46|18308.46|0
1621608560000|2021-05-21 14:49:20|18274.1|18274.1|18273.64|18273.64|18274.1|18274.1|18273.64|18273.64|0
1621608580000|2021-05-21 14:49:40|18275.45|18275.45|18275.45|18275.45|18275.45|18275.45|18275.45|18275.45|0
1621608590000|2021-05-21 14:49:50|18276|18276|18275.79|18275.79|18276|18276|18275.79|18275.79|0
1621608610000|2021-05-21 14:50:10|18276.6|18276.6|18276.6|18276.6|18276.6|18276.6|18276.6|18276.6|0
1621608620000|2021-05-21 14:50:20|18278.01|18278.01|18284.75|18284.75|18284.75|18284.75|18278.01|18278.01|0
1621610460000|2021-05-21 15:21:00|18309.26|18309.26|18308.46|18308.46|18309.7|18309.7|18308.46|18308.46|0
1621608630000|2021-05-21 14:50:30|18285.16|18285.16|18286.17|18286.17|18286.17|18286.17|18285.16|18285.16|0
1621608640000|2021-05-21 14:50:40|18287.58|18287.58|18287.58|18287.58|18287.58|18287.58|18287.58|18287.58|0
1621608650000|2021-05-21 14:50:50|18288.13|18288.13|18288.13|18288.13|18288.13|18288.13|18288.13|18288.13|0
1621610470000|2021-05-21 15:21:10|18306.24|18306.24|18305.34|18305.34|18306.24|18306.24|18305.34|18305.34|0
1621608660000|2021-05-21 14:51:00|18288.94|18288.94|18288.94|18288.94|18288.94|18288.94|18288.94|18288.94|0
1621610490000|2021-05-21 15:21:30|18306.14|18306.14|18308.27|18308.27|18308.78|18308.78|18306.14|18306.14|0
1621608680000|2021-05-21 14:51:20|18289.45|18289.45|18290|18290|18290|18290|18289.45|18289.45|0
1621608690000|2021-05-21 14:51:30|18291.61|18291.61|18292.32|18292.32|18292.91|18292.91|18291.61|18291.61|0
1621608710000|2021-05-21 14:51:50|18291.86|18291.86|18291.86|18291.86|18291.86|18291.86|18291.86|18291.86|0
1621608720000|2021-05-21 14:52:00|18290.94|18290.94|18291.85|18291.85|18291.85|18291.85|18290.94|18290.94|0
1621608730000|2021-05-21 14:52:10|18291.04|18291.04|18287.64|18287.64|18291.04|18291.04|18287.64|18287.64|0
1621608740000|2021-05-21 14:52:20|18287.42|18287.42|18287.42|18287.42|18287.42|18287.42|18287.42|18287.42|0
1621610510000|2021-05-21 15:21:50|18307.29|18307.29|18307.75|18307.75|18307.75|18307.75|18307.29|18307.29|0
1621608780000|2021-05-21 14:53:00|18288.32|18288.32|18288.87|18288.87|18290.13|18290.13|18288.32|18288.32|0
1621608800000|2021-05-21 14:53:20|18289.36|18289.36|18289.36|18289.36|18289.36|18289.36|18289.36|18289.36|0
1621608810000|2021-05-21 14:53:30|18289.57|18289.57|18289.57|18289.57|18289.57|18289.57|18289.57|18289.57|0
1621608820000|2021-05-21 14:53:40|18288.76|18288.76|18288.76|18288.76|18288.76|18288.76|18288.76|18288.76|0
1621608840000|2021-05-21 14:54:00|18288.96|18288.96|18287.55|18287.55|18288.96|18288.96|18287.55|18287.55|0
1621610520000|2021-05-21 15:22:00|18307.24|18307.24|18309.05|18309.05|18309.05|18309.05|18307.24|18307.24|0
1621608860000|2021-05-21 14:54:20|18286.65|18286.65|18286.65|18286.65|18286.65|18286.65|18286.65|18286.65|0
1621608870000|2021-05-21 14:54:30|18286.13|18286.13|18286.13|18286.13|18286.13|18286.13|18286.13|18286.13|0
1621608880000|2021-05-21 14:54:40|18285.11|18285.11|18286.01|18286.01|18286.01|18286.01|18285.11|18285.11|0
1621608890000|2021-05-21 14:54:50|18286.91|18286.91|18286.91|18286.91|18286.91|18286.91|18286.91|18286.91|0
1621608900000|2021-05-21 14:55:00|18286.71|18286.71|18286.51|18286.51|18286.71|18286.71|18286.51|18286.51|0
1621608920000|2021-05-21 14:55:20|18285.09|18285.09|18286.97|18286.97|18286.97|18286.97|18283.13|18283.13|0
1621608950000|2021-05-21 14:55:50|18286.42|18286.42|18286.42|18286.42|18286.42|18286.42|18286.42|18286.42|0
1621608960000|2021-05-21 14:56:00|18285.5|18285.5|18286.42|18286.42|18286.42|18286.42|18285.5|18285.5|0
1621608970000|2021-05-21 14:56:10|18285.87|18285.87|18285.87|18285.87|18285.87|18285.87|18285.87|18285.87|0
1621608980000|2021-05-21 14:56:20|18285.38|18285.38|18283.96|18283.96|18285.38|18285.38|18283.96|18283.96|0
1621608990000|2021-05-21 14:56:30|18284.4|18284.4|18284.4|18284.4|18284.4|18284.4|18284.4|18284.4|0
1621609000000|2021-05-21 14:56:40|18284.61|18284.61|18284.61|18284.61|18284.61|18284.61|18284.61|18284.61|0
1621609010000|2021-05-21 14:56:50|18285.51|18285.51|18286.43|18286.43|18286.43|18286.43|18285.51|18285.51|0
1621610530000|2021-05-21 15:22:10|18309.51|18309.51|18310.53|18310.53|18311.04|18311.04|18309.51|18309.51|0
1621609030000|2021-05-21 14:57:10|18285.92|18285.92|18285.92|18285.92|18285.92|18285.92|18285.92|18285.92|0
1621609040000|2021-05-21 14:57:20|18285.41|18285.41|18285.41|18285.41|18285.41|18285.41|18285.41|18285.41|0
1621609050000|2021-05-21 14:57:30|18284.94|18284.94|18284.94|18284.94|18284.94|18284.94|18284.94|18284.94|0
1621609060000|2021-05-21 14:57:40|18284.43|18284.43|18283.14|18283.14|18284.94|18284.94|18283.14|18283.14|0
1621609090000|2021-05-21 14:58:10|18284.04|18284.04|18284.04|18284.04|18284.04|18284.04|18284.04|18284.04|0
1621609110000|2021-05-21 14:58:30|18282.24|18282.24|18281.69|18281.69|18282.24|18282.24|18281.69|18281.69|0
1621609130000|2021-05-21 14:58:50|18280.88|18280.88|18280.88|18280.88|18280.88|18280.88|18280.88|18280.88|0
1621609150000|2021-05-21 14:59:10|18281.69|18281.69|18281.69|18281.69|18281.69|18281.69|18281.69|18281.69|0
1621609160000|2021-05-21 14:59:20|18282.24|18282.24|18282.44|18282.44|18282.44|18282.44|18282.24|18282.24|0
1621609170000|2021-05-21 14:59:30|18281.93|18281.93|18283.22|18283.22|18283.22|18283.22|18281.42|18281.42|0
1621609190000|2021-05-21 14:59:50|18284.03|18284.03|18284.03|18284.03|18284.03|18284.03|18284.03|18284.03|0
1621609200000|2021-05-21 15:00:00|18283.22|18283.22|18283.42|18283.42|18283.42|18283.42|18283.22|18283.22|0
1621609210000|2021-05-21 15:00:10|18283.88|18283.88|18283.88|18283.88|18283.88|18283.88|18283.88|18283.88|0
1621609220000|2021-05-21 15:00:20|18282.98|18282.98|18282.54|18282.54|18282.98|18282.98|18282.54|18282.54|0
1621609230000|2021-05-21 15:00:30|18283.96|18283.96|18283.96|18283.96|18283.96|18283.96|18283.96|18283.96|0
1621609240000|2021-05-21 15:00:40|18284.86|18284.86|18285.76|18285.76|18285.76|18285.76|18284.86|18284.86|0
1621610540000|2021-05-21 15:22:20|18312.14|18312.14|18311.68|18311.68|18312.14|18312.14|18311.68|18311.68|0
1621609250000|2021-05-21 15:00:50|18285.27|18285.27|18285.27|18285.27|18285.27|18285.27|18285.27|18285.27|0
1621609260000|2021-05-21 15:01:00|18286.08|18286.08|18286.88|18286.88|18286.88|18286.88|18286.08|18286.08|0
1621609270000|2021-05-21 15:01:10|18286.08|18286.08|18285.62|18285.62|18286.08|18286.08|18285.62|18285.62|0
1621609280000|2021-05-21 15:01:20|18285.07|18285.07|18282.57|18282.57|18285.07|18285.07|18282.57|18282.57|0
1621610560000|2021-05-21 15:22:40|18311.89|18311.89|18313.19|18313.19|18313.19|18313.19|18311.89|18311.89|0
1621609290000|2021-05-21 15:01:30|18281.67|18281.67|18285.18|18285.18|18285.18|18285.18|18281.67|18281.67|0
1621610570000|2021-05-21 15:22:50|18313.41|18313.41|18313.41|18313.41|18313.41|18313.41|18313.41|18313.41|0
1621609300000|2021-05-21 15:01:40|18286.09|18286.09|18287.11|18287.11|18287.11|18287.11|18286.09|18286.09|0
1621610580000|2021-05-21 15:23:00|18313.93|18313.93|18314.21|18314.21|18314.21|18314.21|18313.72|18313.72|0
1621610600000|2021-05-21 15:23:20|18313.31|18313.31|18312.29|18312.29|18313.31|18313.31|18312.29|18312.29|0
1621609310000|2021-05-21 15:01:50|18287.62|18287.62|18287.11|18287.11|18287.62|18287.62|18287.11|18287.11|0
1621610610000|2021-05-21 15:23:30|18312.07|18312.07|18312.07|18312.07|18312.07|18312.07|18312.07|18312.07|0
1621609330000|2021-05-21 15:02:10|18286.21|18286.21|18288.01|18288.01|18288.01|18288.01|18286.21|18286.21|0
1621609340000|2021-05-21 15:02:20|18286.99|18286.99|18283.05|18283.05|18286.99|18286.99|18282.5|18282.5|0
1621609350000|2021-05-21 15:02:30|18282.15|18282.15|18282.96|18282.96|18282.96|18282.96|18282.15|18282.15|0
1621609380000|2021-05-21 15:03:00|18283.18|18283.18|18283.18|18283.18|18283.18|18283.18|18283.18|18283.18|0
1621609390000|2021-05-21 15:03:10|18284.59|18284.59|18283.61|18283.61|18284.59|18284.59|18283.61|18283.61|0
1621610620000|2021-05-21 15:23:40|18311.26|18311.26|18312.67|18312.67|18312.67|18312.67|18311.26|18311.26|0
1621609400000|2021-05-21 15:03:20|18284.05|18284.05|18284.05|18284.05|18284.05|18284.05|18284.05|18284.05|0
1621609420000|2021-05-21 15:03:40|18284.96|18284.96|18284.05|18284.05|18284.96|18284.96|18284.05|18284.05|0
1621610630000|2021-05-21 15:23:50|18311.77|18311.77|18311.77|18311.77|18311.77|18311.77|18311.77|18311.77|0
1621609430000|2021-05-21 15:03:50|18286.88|18286.88|18286.88|18286.88|18286.88|18286.88|18286.88|18286.88|0
1621609440000|2021-05-21 15:04:00|18287.29|18287.29|18286.68|18286.68|18287.29|18287.29|18286.68|18286.68|0
1621610660000|2021-05-21 15:24:20|18312.28|18312.28|18310.32|18310.32|18312.28|18312.28|18310.32|18310.32|0
1621609450000|2021-05-21 15:04:10|18285.87|18285.87|18284.97|18284.97|18285.87|18285.87|18284.97|18284.97|0
1621610670000|2021-05-21 15:24:30|18309.86|18309.86|18309.86|18309.86|18309.86|18309.86|18309.86|18309.86|0
1621609500000|2021-05-21 15:05:00|18285.43|18285.43|18285.12|18285.12|18285.43|18285.43|18284.63|18284.63|0
1621609520000|2021-05-21 15:05:20|18285.58|18285.58|18285.58|18285.58|18285.58|18285.58|18285.58|18285.58|0
1621610680000|2021-05-21 15:24:40|18311.28|18311.28|18312.26|18312.26|18312.26|18312.26|18311.28|18311.28|0
1621609530000|2021-05-21 15:05:30|18286.38|18286.38|18287.83|18287.83|18287.83|18287.83|18286.38|18286.38|0
1621609540000|2021-05-21 15:05:40|18288.74|18288.74|18288.74|18288.74|18288.74|18288.74|18288.74|18288.74|0
1621609550000|2021-05-21 15:05:50|18289.29|18289.29|18291.34|18291.34|18291.34|18291.34|18289.29|18289.29|0
1621609580000|2021-05-21 15:06:20|18291.13|18291.13|18291.13|18291.13|18291.13|18291.13|18291.13|18291.13|0
1621609590000|2021-05-21 15:06:30|18291.34|18291.34|18291.34|18291.34|18291.89|18291.89|18291.34|18291.34|0
1621610690000|2021-05-21 15:24:50|18312.06|18312.06|18312.26|18312.26|18312.26|18312.26|18312.06|18312.06|0
1621609600000|2021-05-21 15:06:40|18290.82|18290.82|18290.36|18290.36|18290.82|18290.82|18290.36|18290.36|0
1621609610000|2021-05-21 15:06:50|18290.85|18290.85|18290.85|18290.85|18290.85|18290.85|18290.85|18290.85|0
1621609640000|2021-05-21 15:07:20|18292.27|18292.27|18292.27|18292.27|18292.27|18292.27|18292.27|18292.27|0
1621609650000|2021-05-21 15:07:30|18292.93|18292.93|18295.28|18295.28|18295.28|18295.28|18292.93|18292.93|0
1621610700000|2021-05-21 15:25:00|18310.65|18310.65|18311.14|18311.14|18312.12|18312.12|18310.65|18310.65|0
1621609660000|2021-05-21 15:07:40|18295.79|18295.79|18295.79|18295.79|18295.79|18295.79|18295.79|18295.79|0
1621609670000|2021-05-21 15:07:50|18296.77|18296.77|18297.68|18297.68|18297.68|18297.68|18296.77|18296.77|0
1621609690000|2021-05-21 15:08:10|18299.18|18299.18|18299.18|18299.18|18299.18|18299.18|18299.18|18299.18|0
1621609700000|2021-05-21 15:08:20|18298.72|18298.72|18300.29|18300.29|18300.29|18300.29|18298.72|18298.72|0
1621609710000|2021-05-21 15:08:30|18300.75|18300.75|18300.75|18300.75|18300.75|18300.75|18300.75|18300.75|0
1621610710000|2021-05-21 15:25:10|18311.94|18311.94|18312.5|18312.5|18314.62|18314.62|18311.94|18311.94|0
1621609720000|2021-05-21 15:08:40|18299.94|18299.94|18299.54|18299.54|18299.94|18299.94|18299.54|18299.54|0
1621609730000|2021-05-21 15:08:50|18299.94|18299.94|18299.94|18299.94|18299.94|18299.94|18299.94|18299.94|0
1621609740000|2021-05-21 15:09:00|18300.75|18300.75|18301.77|18301.77|18301.77|18301.77|18300.75|18300.75|0
1621609750000|2021-05-21 15:09:10|18301.98|18301.98|18301.98|18301.98|18301.98|18301.98|18301.07|18301.07|0
1621610720000|2021-05-21 15:25:20|18313.31|18313.31|18313.51|18313.51|18313.51|18313.51|18311.89|18311.89|0
1621609760000|2021-05-21 15:09:20|18302.88|18302.88|18307.66|18307.66|18308.12|18308.12|18302.88|18302.88|0
1621609770000|2021-05-21 15:09:30|18307.45|18307.45|18307.45|18307.45|18307.45|18307.45|18307.45|18307.45|0
1621610740000|2021-05-21 15:25:40|18314.92|18314.92|18315.14|18315.14|18315.14|18315.14|18314.92|18314.92|0
1621609800000|2021-05-21 15:10:00|18305.65|18305.65|18305.65|18305.65|18305.65|18305.65|18305.65|18305.65|0
1621610750000|2021-05-21 15:25:50|18315.36|18315.36|18313.82|18313.82|18315.36|18315.36|18313.82|18313.82|0
1621609810000|2021-05-21 15:10:10|18305.14|18305.14|18303.58|18303.58|18305.14|18305.14|18303.58|18303.58|0
1621610760000|2021-05-21 15:26:00|18313.27|18313.27|18313.82|18313.82|18313.82|18313.82|18313.27|18313.27|0
1621609820000|2021-05-21 15:10:20|18302.68|18302.68|18302.06|18302.06|18302.68|18302.68|18301.57|18301.57|0
1621610770000|2021-05-21 15:26:10|18314.34|18314.34|18314.34|18314.34|18314.34|18314.34|18314.34|18314.34|0
1621609830000|2021-05-21 15:10:30|18302.26|18302.26|18302.26|18302.26|18302.26|18302.26|18302.26|18302.26|0
1621610780000|2021-05-21 15:26:20|18314.83|18314.83|18314.83|18314.83|18314.83|18314.83|18314.83|18314.83|0
1621609860000|2021-05-21 15:11:00|18302.67|18302.67|18304.47|18304.47|18304.47|18304.47|18302.67|18302.67|0
1621609870000|2021-05-21 15:11:10|18304.07|18304.07|18304.27|18304.27|18304.58|18304.58|18303.78|18303.78|0
1621609880000|2021-05-21 15:11:20|18303.86|18303.86|18303.46|18303.46|18303.86|18303.86|18303.46|18303.46|0
1621610790000|2021-05-21 15:26:30|18315.73|18315.73|18317.34|18317.34|18317.34|18317.34|18315.73|18315.73|0
1621609890000|2021-05-21 15:11:30|18304.26|18304.26|18303.16|18303.16|18304.26|18304.26|18303.16|18303.16|0
1621610800000|2021-05-21 15:26:40|18318.24|18318.24|18319.81|18319.81|18319.81|18319.81|18318.24|18318.24|0
1621609900000|2021-05-21 15:11:40|18302.65|18302.65|18302.65|18302.65|18302.87|18302.87|18302.65|18302.65|0
1621610810000|2021-05-21 15:26:50|18319.59|18319.59|18319.18|18319.18|18319.59|18319.59|18318.68|18318.68|0
1621609910000|2021-05-21 15:11:50|18301.75|18301.75|18301.75|18301.75|18301.75|18301.75|18301.75|18301.75|0
1621610820000|2021-05-21 15:27:00|18318.37|18318.37|18317.22|18317.22|18318.58|18318.58|18317.22|18317.22|0
1621609930000|2021-05-21 15:12:10|18301.29|18301.29|18299.75|18299.75|18301.29|18301.29|18299.75|18299.75|0
1621610830000|2021-05-21 15:27:10|18317.44|18317.44|18312.48|18312.48|18317.44|18317.44|18312.48|18312.48|0
1621609950000|2021-05-21 15:12:30|18299.26|18299.26|18299.26|18299.26|18299.26|18299.26|18299.26|18299.26|0
1621610840000|2021-05-21 15:27:20|18311.67|18311.67|18312.11|18312.11|18312.11|18312.11|18311.67|18311.67|0
1621609970000|2021-05-21 15:12:50|18294.47|18294.47|18294.47|18294.47|18294.47|18294.47|18294.47|18294.47|0
1621610850000|2021-05-21 15:27:30|18311.91|18311.91|18313.42|18313.42|18313.42|18313.42|18311.91|18311.91|0
1621609980000|2021-05-21 15:13:00|18293.66|18293.66|18293.66|18293.66|18293.66|18293.66|18293.66|18293.66|0
1621610860000|2021-05-21 15:27:40|18313.91|18313.91|18314.4|18314.4|18314.4|18314.4|18313.91|18313.91|0
1621609990000|2021-05-21 15:13:10|18293.15|18293.15|18293.15|18293.15|18293.15|18293.15|18293.15|18293.15|0
1621610870000|2021-05-21 15:27:50|18313.71|18313.71|18313.22|18313.22|18313.71|18313.71|18313.22|18313.22|0
1621610010000|2021-05-21 15:13:30|18292.95|18292.95|18292.95|18292.95|18292.95|18292.95|18292.95|18292.95|0
1621610020000|2021-05-21 15:13:40|18293.75|18293.75|18297.48|18297.48|18297.48|18297.48|18293.75|18293.75|0
1621610030000|2021-05-21 15:13:50|18296.07|18296.07|18297.1|18297.1|18297.1|18297.1|18296.07|18296.07|0
1621610040000|2021-05-21 15:14:00|18296.88|18296.88|18296.88|18296.88|18296.88|18296.88|18296.88|18296.88|0
1621610060000|2021-05-21 15:14:20|18296.66|18296.66|18296.81|18296.81|18297.21|18297.21|18296.26|18296.26|0
1621610070000|2021-05-21 15:14:30|18295.34|18295.34|18293.72|18293.72|18295.34|18295.34|18293.72|18293.72|0
1621610080000|2021-05-21 15:14:40|18292.82|18292.82|18293.33|18293.33|18293.33|18293.33|18292.82|18292.82|0
1621610090000|2021-05-21 15:14:50|18292.78|18292.78|18293.21|18293.21|18293.43|18293.43|18291.35|18291.35|0
1621610100000|2021-05-21 15:15:00|18293.65|18293.65|18293.65|18293.65|18293.87|18293.87|18293.65|18293.65|0
1621610880000|2021-05-21 15:28:00|18312.73|18312.73|18312.73|18312.73|18312.73|18312.73|18312.73|18312.73|0
1621610110000|2021-05-21 15:15:10|18292.23|18292.23|18293.21|18293.21|18293.65|18293.65|18292.23|18292.23|0
1621610120000|2021-05-21 15:15:20|18293.43|18293.43|18293.95|18293.95|18293.95|18293.95|18293.43|18293.43|0
1621610130000|2021-05-21 15:15:30|18293.4|18293.4|18292.59|18292.59|18293.4|18293.4|18292.59|18292.59|0
1621610160000|2021-05-21 15:16:00|18293.49|18293.49|18293.49|18293.49|18293.49|18293.49|18293.49|18293.49|0
1621610170000|2021-05-21 15:16:10|18294.91|18294.91|18295.42|18295.42|18295.42|18295.42|18294.91|18294.91|0
1621610890000|2021-05-21 15:28:10|18313.39|18313.39|18311.48|18311.48|18313.39|18313.39|18311.48|18311.48|0
1621610190000|2021-05-21 15:16:30|18294.93|18294.93|18296.2|18296.2|18296.2|18296.2|18294.93|18294.93|0
1621610900000|2021-05-21 15:28:20|18310.68|18310.68|18310.23|18310.23|18310.68|18310.68|18309.68|18309.68|0
1621610210000|2021-05-21 15:16:50|18296.69|18296.69|18296.69|18296.69|18296.69|18296.69|18296.69|18296.69|0
1621610250000|2021-05-21 15:17:30|18297.24|18297.24|18295.82|18295.82|18297.24|18297.24|18295.82|18295.82|0
1621610270000|2021-05-21 15:17:50|18296.04|18296.04|18296.04|18296.04|18296.04|18296.04|18295.24|18295.24|0
1621610290000|2021-05-21 15:18:10|18296.26|18296.26|18295.8|18295.8|18296.26|18296.26|18295.8|18295.8|0
1621610910000|2021-05-21 15:28:30|18310.69|18310.69|18310.93|18310.93|18311.14|18311.14|18310.69|18310.69|0
1621610300000|2021-05-21 15:18:20|18295.31|18295.31|18296.73|18296.73|18296.73|18296.73|18295.31|18295.31|0
1621610920000|2021-05-21 15:28:40|18310.73|18310.73|18313.76|18313.76|18313.76|18313.76|18310.73|18310.73|0
1621610310000|2021-05-21 15:18:30|18297.63|18297.63|18298.12|18298.12|18298.12|18298.12|18297.63|18297.63|0
1621610320000|2021-05-21 15:18:40|18298.58|18298.58|18300.12|18300.12|18300.12|18300.12|18298.58|18298.58|0
1621610930000|2021-05-21 15:28:50|18313.36|18313.36|18312.55|18312.55|18313.36|18313.36|18312.55|18312.55|0
1621610330000|2021-05-21 15:18:50|18299.92|18299.92|18300.82|18300.82|18300.82|18300.82|18299.92|18299.92|0
1621610340000|2021-05-21 15:19:00|18299.92|18299.92|18299.92|18299.92|18299.92|18299.92|18299.92|18299.92|0
1621610940000|2021-05-21 15:29:00|18312.75|18312.75|18313.8|18313.8|18314.25|18314.25|18312.75|18312.75|0
1621610350000|2021-05-21 15:19:10|18299.48|18299.48|18298.82|18298.82|18299.48|18299.48|18298.82|18298.82|0
1621610950000|2021-05-21 15:29:10|18312.9|18312.9|18311.49|18311.49|18313.12|18313.12|18310.07|18310.07|0
1621610360000|2021-05-21 15:19:20|18297.84|18297.84|18297.84|18297.84|18297.84|18297.84|18297.84|18297.84|0
1621610380000|2021-05-21 15:19:40|18298.74|18298.74|18298.74|18298.74|18298.74|18298.74|18298.74|18298.74|0
1621610960000|2021-05-21 15:29:20|18312|18312|18313.8|18313.8|18313.8|18313.8|18312|18312|0
1621610390000|2021-05-21 15:19:50|18296.94|18296.94|18304.72|18304.72|18304.72|18304.72|18296.94|18296.94|0
1621610400000|2021-05-21 15:20:00|18306.14|18306.14|18307.79|18307.79|18307.79|18307.79|18306.14|18306.14|0
1621610970000|2021-05-21 15:29:30|18312.88|18312.88|18313.09|18313.09|18313.09|18313.09|18310.26|18310.26|0
1621610410000|2021-05-21 15:20:10|18307.59|18307.59|18308.25|18308.25|18308.25|18308.25|18307.59|18307.59|0
1621610980000|2021-05-21 15:29:40|18313.99|18313.99|18317.14|18317.14|18319.65|18319.65|18313.8|18313.8|0
1621610450000|2021-05-21 15:20:50|18308.46|18308.46|18308.46|18308.46|18308.46|18308.46|18308.46|18308.46|0
1621610990000|2021-05-21 15:29:50|18318.07|18318.07|18322.11|18322.11|18322.11|18322.11|18316.68|18316.68|0
1621610460000|2021-05-21 15:21:00|18309.26|18309.26|18308.46|18308.46|18309.7|18309.7|18308.46|18308.46|0
1621610470000|2021-05-21 15:21:10|18306.24|18306.24|18305.34|18305.34|18306.24|18306.24|18305.34|18305.34|0
1621610490000|2021-05-21 15:21:30|18306.14|18306.14|18308.27|18308.27|18308.78|18308.78|18306.14|18306.14|0
1621610510000|2021-05-21 15:21:50|18307.29|18307.29|18307.75|18307.75|18307.75|18307.75|18307.29|18307.29|0
1621610520000|2021-05-21 15:22:00|18307.24|18307.24|18309.05|18309.05|18309.05|18309.05|18307.24|18307.24|0
1621610530000|2021-05-21 15:22:10|18309.51|18309.51|18310.53|18310.53|18311.04|18311.04|18309.51|18309.51|0
1621610540000|2021-05-21 15:22:20|18312.14|18312.14|18311.68|18311.68|18312.14|18312.14|18311.68|18311.68|0
1621610560000|2021-05-21 15:22:40|18311.89|18311.89|18313.19|18313.19|18313.19|18313.19|18311.89|18311.89|0
1621610570000|2021-05-21 15:22:50|18313.41|18313.41|18313.41|18313.41|18313.41|18313.41|18313.41|18313.41|0
1621610580000|2021-05-21 15:23:00|18313.93|18313.93|18314.21|18314.21|18314.21|18314.21|18313.72|18313.72|0
1621610600000|2021-05-21 15:23:20|18313.31|18313.31|18312.29|18312.29|18313.31|18313.31|18312.29|18312.29|0
1621610610000|2021-05-21 15:23:30|18312.07|18312.07|18312.07|18312.07|18312.07|18312.07|18312.07|18312.07|0
1621610620000|2021-05-21 15:23:40|18311.26|18311.26|18312.67|18312.67|18312.67|18312.67|18311.26|18311.26|0
1621610630000|2021-05-21 15:23:50|18311.77|18311.77|18311.77|18311.77|18311.77|18311.77|18311.77|18311.77|0
1621610660000|2021-05-21 15:24:20|18312.28|18312.28|18310.32|18310.32|18312.28|18312.28|18310.32|18310.32|0
1621610670000|2021-05-21 15:24:30|18309.86|18309.86|18309.86|18309.86|18309.86|18309.86|18309.86|18309.86|0
1621610680000|2021-05-21 15:24:40|18311.28|18311.28|18312.26|18312.26|18312.26|18312.26|18311.28|18311.28|0
1621610690000|2021-05-21 15:24:50|18312.06|18312.06|18312.26|18312.26|18312.26|18312.26|18312.06|18312.06|0
1621610700000|2021-05-21 15:25:00|18310.65|18310.65|18311.14|18311.14|18312.12|18312.12|18310.65|18310.65|0
1621610710000|2021-05-21 15:25:10|18311.94|18311.94|18312.5|18312.5|18314.62|18314.62|18311.94|18311.94|0
1621610720000|2021-05-21 15:25:20|18313.31|18313.31|18313.51|18313.51|18313.51|18313.51|18311.89|18311.89|0
1621610740000|2021-05-21 15:25:40|18314.92|18314.92|18315.14|18315.14|18315.14|18315.14|18314.92|18314.92|0
1621610750000|2021-05-21 15:25:50|18315.36|18315.36|18313.82|18313.82|18315.36|18315.36|18313.82|18313.82|0
1621610760000|2021-05-21 15:26:00|18313.27|18313.27|18313.82|18313.82|18313.82|18313.82|18313.27|18313.27|0
1621610770000|2021-05-21 15:26:10|18314.34|18314.34|18314.34|18314.34|18314.34|18314.34|18314.34|18314.34|0
1621610780000|2021-05-21 15:26:20|18314.83|18314.83|18314.83|18314.83|18314.83|18314.83|18314.83|18314.83|0
1621610790000|2021-05-21 15:26:30|18315.73|18315.73|18317.34|18317.34|18317.34|18317.34|18315.73|18315.73|0
1621610800000|2021-05-21 15:26:40|18318.24|18318.24|18319.81|18319.81|18319.81|18319.81|18318.24|18318.24|0
1621610810000|2021-05-21 15:26:50|18319.59|18319.59|18319.18|18319.18|18319.59|18319.59|18318.68|18318.68|0
1621610820000|2021-05-21 15:27:00|18318.37|18318.37|18317.22|18317.22|18318.58|18318.58|18317.22|18317.22|0
1621610830000|2021-05-21 15:27:10|18317.44|18317.44|18312.48|18312.48|18317.44|18317.44|18312.48|18312.48|0
1621610840000|2021-05-21 15:27:20|18311.67|18311.67|18312.11|18312.11|18312.11|18312.11|18311.67|18311.67|0
1621610850000|2021-05-21 15:27:30|18311.91|18311.91|18313.42|18313.42|18313.42|18313.42|18311.91|18311.91|0
1621610860000|2021-05-21 15:27:40|18313.91|18313.91|18314.4|18314.4|18314.4|18314.4|18313.91|18313.91|0
1621610870000|2021-05-21 15:27:50|18313.71|18313.71|18313.22|18313.22|18313.71|18313.71|18313.22|18313.22|0
1621610880000|2021-05-21 15:28:00|18312.73|18312.73|18312.73|18312.73|18312.73|18312.73|18312.73|18312.73|0
1621610890000|2021-05-21 15:28:10|18313.39|18313.39|18311.48|18311.48|18313.39|18313.39|18311.48|18311.48|0
1621610900000|2021-05-21 15:28:20|18310.68|18310.68|18310.23|18310.23|18310.68|18310.68|18309.68|18309.68|0
1621610910000|2021-05-21 15:28:30|18310.69|18310.69|18310.93|18310.93|18311.14|18311.14|18310.69|18310.69|0
1621610920000|2021-05-21 15:28:40|18310.73|18310.73|18313.76|18313.76|18313.76|18313.76|18310.73|18310.73|0
1621610930000|2021-05-21 15:28:50|18313.36|18313.36|18312.55|18312.55|18313.36|18313.36|18312.55|18312.55|0
1621610940000|2021-05-21 15:29:00|18312.75|18312.75|18313.8|18313.8|18314.25|18314.25|18312.75|18312.75|0
1621610950000|2021-05-21 15:29:10|18312.9|18312.9|18311.49|18311.49|18313.12|18313.12|18310.07|18310.07|0
1621610960000|2021-05-21 15:29:20|18312|18312|18313.8|18313.8|18313.8|18313.8|18312|18312|0
1621610970000|2021-05-21 15:29:30|18312.88|18312.88|18313.09|18313.09|18313.09|18313.09|18310.26|18310.26|0
1621610980000|2021-05-21 15:29:40|18313.99|18313.99|18317.14|18317.14|18319.65|18319.65|18313.8|18313.8|0
1621610990000|2021-05-21 15:29:50|18318.07|18318.07|18322.11|18322.11|18322.11|18322.11|18316.68|18316.68|0
1621840500000|2021-05-24 07:15:00|18252.95|18252.95|18252.46|18252.46|18252.95|18252.95|18252.46|18252.46|0
1621840510000|2021-05-24 07:15:10|18253.93|18253.93|18253.93|18253.93|18253.93|18253.93|18253.93|18253.93|0
1621840530000|2021-05-24 07:15:30|18253.03|18253.03|18250.84|18250.84|18253.03|18253.03|18250.84|18250.84|0
1621840540000|2021-05-24 07:15:40|18249.03|18249.03|18249.24|18249.24|18249.24|18249.24|18249.03|18249.03|0
1621840550000|2021-05-24 07:15:50|18251.94|18251.94|18251.94|18251.94|18251.94|18251.94|18251.94|18251.94|0
1621840580000|2021-05-24 07:16:20|18255.17|18255.17|18241.41|18241.41|18255.17|18255.17|18241.41|18241.41|0
1621840630000|2021-05-24 07:17:10|18239.8|18239.8|18240.78|18240.78|18240.78|18240.78|18239.51|18239.51|0
1621840650000|2021-05-24 07:17:30|18242.19|18242.19|18242.19|18242.19|18242.19|18242.19|18242.19|18242.19|0
1621840660000|2021-05-24 07:17:40|18240.81|18240.81|18240.81|18240.81|18240.81|18240.81|18240.81|18240.81|0
1621840680000|2021-05-24 07:18:00|18239.89|18239.89|18237.92|18237.92|18240.81|18240.81|18237.51|18237.51|0
1621840690000|2021-05-24 07:18:10|18236.5|18236.5|18236.5|18236.5|18236.5|18236.5|18236.5|18236.5|0
1621840700000|2021-05-24 07:18:20|18236.01|18236.01|18236.01|18236.01|18236.01|18236.01|18236.01|18236.01|0
1621840720000|2021-05-24 07:18:40|18235.55|18235.55|18235.55|18235.55|18235.55|18235.55|18235.55|18235.55|0
1621840760000|2021-05-24 07:19:20|18235.09|18235.09|18235.09|18235.09|18235.09|18235.09|18235.09|18235.09|0
1621840770000|2021-05-24 07:19:30|18235.58|18235.58|18235.58|18235.58|18235.58|18235.58|18235.58|18235.58|0
1621840800000|2021-05-24 07:20:00|18236.5|18236.5|18236.5|18236.5|18236.5|18236.5|18236.5|18236.5|0
1621840810000|2021-05-24 07:20:10|18236.04|18236.04|18233.18|18233.18|18236.24|18236.24|18233.18|18233.18|0
1621840830000|2021-05-24 07:20:30|18233.38|18233.38|18233.38|18233.38|18233.38|18233.38|18233.38|18233.38|0
1621840850000|2021-05-24 07:20:50|18231.58|18231.58|18226.04|18226.04|18231.58|18231.58|18226.04|18226.04|0
1621840860000|2021-05-24 07:21:00|18218.38|18218.38|18220.66|18220.66|18221.21|18221.21|18218.38|18218.38|0
1621840880000|2021-05-24 07:21:20|18220.2|18220.2|18222.33|18222.33|18222.33|18222.33|18220.2|18220.2|0
1621840890000|2021-05-24 07:21:30|18219.92|18219.92|18219.92|18219.92|18219.92|18219.92|18219.92|18219.92|0
1621840900000|2021-05-24 07:21:40|18213.36|18213.36|18214.98|18214.98|18214.98|18214.98|18211.75|18211.75|0
1621840910000|2021-05-24 07:21:50|18214.52|18214.52|18214.52|18214.52|18214.52|18214.52|18214.52|18214.52|0
1621840920000|2021-05-24 07:22:00|18206.95|18206.95|18209.26|18209.26|18209.26|18209.26|18206.95|18206.95|0
1621840930000|2021-05-24 07:22:10|18207.61|18207.61|18207.61|18207.61|18207.61|18207.61|18207.61|18207.61|0
1621840960000|2021-05-24 07:22:40|18207.15|18207.15|18207.15|18207.15|18207.15|18207.15|18207.15|18207.15|0
1621840980000|2021-05-24 07:23:00|18205.54|18205.54|18208.83|18208.83|18210.21|18210.21|18205.54|18205.54|0
1621841000000|2021-05-24 07:23:20|18213.07|18213.07|18213.07|18213.07|18213.07|18213.07|18213.07|18213.07|0
1621841040000|2021-05-24 07:24:00|18216.3|18216.3|18213.47|18213.47|18216.3|18216.3|18213.47|18213.47|0
1621841080000|2021-05-24 07:24:40|18214.39|18214.39|18214.39|18214.39|18214.39|18214.39|18214.39|18214.39|0
1621841110000|2021-05-24 07:25:10|18216.35|18216.35|18217.76|18217.76|18217.76|18217.76|18216.35|18216.35|0
1621841120000|2021-05-24 07:25:20|18216.35|18216.35|18216.35|18216.35|18216.35|18216.35|18216.35|18216.35|0
1621841130000|2021-05-24 07:25:30|18214.93|18214.93|18214.93|18214.93|18214.93|18214.93|18214.93|18214.93|0
1621841190000|2021-05-24 07:26:30|18216.26|18216.26|18218.24|18218.24|18218.24|18218.24|18215.81|18215.81|0
1621841200000|2021-05-24 07:26:40|18221.85|18221.85|18225.83|18225.83|18225.83|18225.83|18221.85|18221.85|0
1621841220000|2021-05-24 07:27:00|18227.3|18227.3|18227.3|18227.3|18227.3|18227.3|18227.3|18227.3|0
1621841250000|2021-05-24 07:27:30|18231.33|18231.33|18232.64|18232.64|18232.64|18232.64|18231.33|18231.33|0
1621841280000|2021-05-24 07:28:00|18239.72|18239.72|18236.49|18236.49|18239.72|18239.72|18236.49|18236.49|0
1621841290000|2021-05-24 07:28:10|18235.47|18235.47|18235.47|18235.47|18235.47|18235.47|18235.47|18235.47|0
1621841300000|2021-05-24 07:28:20|18236.69|18236.69|18239.32|18239.32|18239.32|18239.32|18236.69|18236.69|0
1621841320000|2021-05-24 07:28:40|18242.15|18242.15|18242.15|18242.15|18242.15|18242.15|18242.15|18242.15|0
1621841340000|2021-05-24 07:29:00|18242.56|18242.56|18246.17|18246.17|18246.17|18246.17|18242.56|18242.56|0
1621841350000|2021-05-24 07:29:10|18243.46|18243.46|18243.46|18243.46|18243.46|18243.46|18243.46|18243.46|0
1621841360000|2021-05-24 07:29:20|18247.97|18247.97|18247.97|18247.97|18247.97|18247.97|18247.97|18247.97|0
1621841380000|2021-05-24 07:29:40|18248.78|18248.78|18248.78|18248.78|18248.78|18248.78|18248.78|18248.78|0
1621841400000|2021-05-24 07:30:00|18249.88|18249.88|18249.88|18249.88|18249.88|18249.88|18249.88|18249.88|0
1621841410000|2021-05-24 07:30:10|18248.07|18248.07|18247.26|18247.26|18248.07|18248.07|18247.26|18247.26|0
1621841420000|2021-05-24 07:30:20|18246.65|18246.65|18246.65|18246.65|18246.65|18246.65|18246.65|18246.65|0
1621841450000|2021-05-24 07:30:50|18244.85|18244.85|18244.3|18244.3|18244.85|18244.85|18244.3|18244.3|0
1621841500000|2021-05-24 07:31:40|18245.22|18245.22|18245.22|18245.22|18245.22|18245.22|18245.22|18245.22|0
1621841510000|2021-05-24 07:31:50|18245.68|18245.68|18245.68|18245.68|18245.68|18245.68|18245.68|18245.68|0
1621841520000|2021-05-24 07:32:00|18248.5|18248.5|18249.91|18249.91|18249.91|18249.91|18248.5|18248.5|0
1621841530000|2021-05-24 07:32:10|18251.72|18251.72|18253.13|18253.13|18253.13|18253.13|18251.72|18251.72|0
1621841560000|2021-05-24 07:32:40|18248.89|18248.89|18251.72|18251.72|18251.72|18251.72|18248.89|18248.89|0
1621841570000|2021-05-24 07:32:50|18248.12|18248.12|18248.12|18248.12|18248.12|18248.12|18248.12|18248.12|0
1621841580000|2021-05-24 07:33:00|18249.5|18249.5|18252.25|18252.25|18252.25|18252.25|18249.5|18249.5|0
1621841640000|2021-05-24 07:34:00|18251.73|18251.73|18259.59|18259.59|18259.59|18259.59|18251.73|18251.73|0
1621841650000|2021-05-24 07:34:10|18260.39|18260.39|18260.9|18260.9|18260.9|18260.9|18260.39|18260.39|0
1621841660000|2021-05-24 07:34:20|18261.71|18261.71|18261.71|18261.71|18261.71|18261.71|18261.71|18261.71|0
1621841680000|2021-05-24 07:34:40|18263.52|18263.52|18264.93|18264.93|18264.93|18264.93|18263.52|18263.52|0
1621841710000|2021-05-24 07:35:10|18265.91|18265.91|18267.29|18267.29|18268.62|18268.62|18265.91|18265.91|0
1621841720000|2021-05-24 07:35:20|18267.07|18267.07|18269.72|18269.72|18270.6|18270.6|18267.07|18267.07|0
1621841730000|2021-05-24 07:35:30|18270.6|18270.6|18270.82|18270.82|18270.82|18270.82|18270.6|18270.6|0
1621841740000|2021-05-24 07:35:40|18271.33|18271.33|18271.33|18271.33|18271.33|18271.33|18271.11|18271.11|0
1621841750000|2021-05-24 07:35:50|18271.11|18271.11|18270.89|18270.89|18271.11|18271.11|18270.89|18270.89|0
1621841760000|2021-05-24 07:36:00|18271.4|18271.4|18273.14|18273.14|18273.14|18273.14|18271.18|18271.18|0
1621841780000|2021-05-24 07:36:20|18272.92|18272.92|18273.71|18273.71|18273.71|18273.71|18272.7|18272.7|0
1621841800000|2021-05-24 07:36:40|18275.33|18275.33|18278.67|18278.67|18278.67|18278.67|18275.33|18275.33|0
1621841830000|2021-05-24 07:37:10|18278.45|18278.45|18278.45|18278.45|18278.45|18278.45|18278.45|18278.45|0
1621841840000|2021-05-24 07:37:20|18279.35|18279.35|18279.61|18279.61|18280.73|18280.73|18279.35|18279.35|0
1621841860000|2021-05-24 07:37:40|18280.05|18280.05|18280.05|18280.05|18280.49|18280.49|18279.83|18279.83|0
1621841880000|2021-05-24 07:38:00|18279.59|18279.59|18279.59|18279.59|18279.59|18279.59|18279.59|18279.59|0
1621841890000|2021-05-24 07:38:10|18280.39|18280.39|18280.39|18280.39|18280.39|18280.39|18280.39|18280.39|0
1621841910000|2021-05-24 07:38:30|18282.2|18282.2|18282.2|18282.2|18282.2|18282.2|18282.2|18282.2|0
1621841920000|2021-05-24 07:38:40|18284|18284|18284|18284|18284|18284|18284|18284|0
1621841930000|2021-05-24 07:38:50|18283.1|18283.1|18283.1|18283.1|18283.1|18283.1|18282.2|18282.2|0
1621842000000|2021-05-24 07:40:00|18283.61|18283.61|18283.61|18283.61|18283.61|18283.61|18283.61|18283.61|0
1621842060000|2021-05-24 07:41:00|18285.03|18285.03|18284.02|18284.02|18285.03|18285.03|18284.02|18284.02|0
1621842070000|2021-05-24 07:41:10|18283.8|18283.8|18283.8|18283.8|18283.8|18283.8|18283.8|18283.8|0
1621842080000|2021-05-24 07:41:20|18289.46|18289.46|18289.05|18289.05|18289.46|18289.46|18289.05|18289.05|0
1621842090000|2021-05-24 07:41:30|18291.88|18291.88|18290.81|18290.81|18291.88|18291.88|18290.81|18290.81|0
1621842100000|2021-05-24 07:41:40|18291.47|18291.47|18292.13|18292.13|18292.13|18292.13|18291.47|18291.47|0
1621842120000|2021-05-24 07:42:00|18291.67|18291.67|18291.67|18291.67|18291.67|18291.67|18291.67|18291.67|0
1621842130000|2021-05-24 07:42:10|18292.48|18292.48|18292.48|18292.48|18292.48|18292.48|18292.48|18292.48|0
1621842140000|2021-05-24 07:42:20|18293.38|18293.38|18293.38|18293.38|18293.38|18293.38|18293.38|18293.38|0
1621842160000|2021-05-24 07:42:40|18293.9|18293.9|18293.9|18293.9|18293.9|18293.9|18293.9|18293.9|0
1621842170000|2021-05-24 07:42:50|18293.67|18293.67|18293.67|18293.67|18293.67|18293.67|18293.67|18293.67|0
1621842180000|2021-05-24 07:43:00|18291.75|18291.75|18292.11|18292.11|18292.11|18292.11|18291.31|18291.31|0
1621842190000|2021-05-24 07:43:10|18292.77|18292.77|18293|18293|18293|18293|18292.77|18292.77|0
1621842200000|2021-05-24 07:43:20|18292.77|18292.77|18292.77|18292.77|18292.77|18292.77|18292.77|18292.77|0
1621842220000|2021-05-24 07:43:40|18292.55|18292.55|18293|18293|18293|18293|18292.55|18292.55|0
1621842240000|2021-05-24 07:44:00|18291.38|18291.38|18288.55|18288.55|18291.38|18291.38|18288.55|18288.55|0
1621842270000|2021-05-24 07:44:30|18288.77|18288.77|18288.77|18288.77|18288.77|18288.77|18288.77|18288.77|0
1621842300000|2021-05-24 07:45:00|18289.44|18289.44|18289.22|18289.22|18289.44|18289.44|18289.22|18289.22|0
1621842320000|2021-05-24 07:45:20|18289.44|18289.44|18287.17|18287.17|18289.88|18289.88|18287.17|18287.17|0
1621842330000|2021-05-24 07:45:30|18288.05|18288.05|18288.27|18288.27|18288.27|18288.27|18288.05|18288.05|0
1621842340000|2021-05-24 07:45:40|18285.86|18285.86|18282.25|18282.25|18285.86|18285.86|18282.25|18282.25|0
1621842370000|2021-05-24 07:46:10|18278|18278|18278|18278|18278|18278|18278|18278|0
1621842390000|2021-05-24 07:46:30|18280.71|18280.71|18282.51|18282.51|18282.51|18282.51|18280.71|18280.71|0
1621842420000|2021-05-24 07:47:00|18282.05|18282.05|18282.05|18282.05|18282.05|18282.05|18282.05|18282.05|0
1621842460000|2021-05-24 07:47:40|18282.66|18282.66|18282.66|18282.66|18282.66|18282.66|18282.66|18282.66|0
1621842480000|2021-05-24 07:48:00|18281.64|18281.64|18281.64|18281.64|18281.64|18281.64|18281.64|18281.64|0
1621842490000|2021-05-24 07:48:10|18282.3|18282.3|18282.3|18282.3|18282.3|18282.3|18282.3|18282.3|0
1621842520000|2021-05-24 07:48:40|18284.75|18284.75|18284.75|18284.75|18284.75|18284.75|18284.75|18284.75|0
1621842550000|2021-05-24 07:49:10|18285.15|18285.15|18283.35|18283.35|18285.15|18285.15|18283.35|18283.35|0
1621842600000|2021-05-24 07:50:00|18281.94|18281.94|18281.94|18281.94|18281.94|18281.94|18281.94|18281.94|0
1621842610000|2021-05-24 07:50:10|18276.29|18276.29|18274.29|18274.29|18276.29|18276.29|18274.24|18274.24|0
1621842620000|2021-05-24 07:50:20|18273.8|18273.8|18269.76|18269.76|18273.8|18273.8|18269.76|18269.76|0
1621842630000|2021-05-24 07:50:30|18270.31|18270.31|18270.31|18270.31|18270.31|18270.31|18270.31|18270.31|0
1621842660000|2021-05-24 07:51:00|18270.86|18270.86|18269.05|18269.05|18270.86|18270.86|18269.05|18269.05|0
1621842720000|2021-05-24 07:52:00|18268.15|18268.15|18268.15|18268.15|18268.15|18268.15|18268.15|18268.15|0
1621842740000|2021-05-24 07:52:20|18269.25|18269.25|18269.25|18269.25|18269.25|18269.25|18269.25|18269.25|0
1621842760000|2021-05-24 07:52:40|18266.55|18266.55|18262.94|18262.94|18266.55|18266.55|18262.94|18262.94|0
1621842770000|2021-05-24 07:52:50|18262.45|18262.45|18261.42|18261.42|18262.45|18262.45|18261.42|18261.42|0
1621842780000|2021-05-24 07:53:00|18260.93|18260.93|18258.24|18258.24|18260.93|18260.93|18258.24|18258.24|0
1621842790000|2021-05-24 07:53:10|18256.59|18256.59|18256.59|18256.59|18256.59|18256.59|18256.59|18256.59|0
1621842800000|2021-05-24 07:53:20|18257.49|18257.49|18258.39|18258.39|18258.39|18258.39|18257.49|18257.49|0
1621842840000|2021-05-24 07:54:00|18253.56|18253.56|18255.26|18255.26|18255.26|18255.26|18253.56|18253.56|0
1621842850000|2021-05-24 07:54:10|18256.17|18256.17|18256.17|18256.17|18256.17|18256.17|18256.17|18256.17|0
1621842860000|2021-05-24 07:54:20|18255.26|18255.26|18255.26|18255.26|18255.26|18255.26|18255.26|18255.26|0
1621842870000|2021-05-24 07:54:30|18256.07|18256.07|18258.78|18258.78|18258.78|18258.78|18256.07|18256.07|0
1621842880000|2021-05-24 07:54:40|18258.26|18258.26|18255.56|18255.56|18258.26|18258.26|18255.56|18255.56|0
1621842890000|2021-05-24 07:54:50|18254.14|18254.14|18254.14|18254.14|18254.14|18254.14|18254.14|18254.14|0
1621842940000|2021-05-24 07:55:40|18251.31|18251.31|18251.31|18251.31|18251.31|18251.31|18251.31|18251.31|0
1621842950000|2021-05-24 07:55:50|18249.51|18249.51|18249.51|18249.51|18249.51|18249.51|18249.51|18249.51|0
1621843060000|2021-05-24 07:57:40|18251.31|18251.31|18257.46|18257.46|18257.46|18257.46|18251.31|18251.31|0
1621843070000|2021-05-24 07:57:50|18260.29|18260.29|18261.94|18261.94|18261.94|18261.94|18260.29|18260.29|0
1621843090000|2021-05-24 07:58:10|18263.36|18263.36|18263.36|18263.36|18263.36|18263.36|18263.36|18263.36|0
1621843100000|2021-05-24 07:58:20|18263.85|18263.85|18263.85|18263.85|18263.85|18263.85|18263.85|18263.85|0
1621843140000|2021-05-24 07:59:00|18264.36|18264.36|18264.36|18264.36|18264.36|18264.36|18264.36|18264.36|0
1621843150000|2021-05-24 07:59:10|18264.82|18264.82|18264.82|18264.82|18264.82|18264.82|18264.82|18264.82|0
1621843180000|2021-05-24 07:59:40|18266.36|18266.36|18266.36|18266.36|18267.26|18267.26|18264.55|18264.55|0
1621843190000|2021-05-24 07:59:50|18265.45|18265.45|18264.55|18264.55|18265.45|18265.45|18264.55|18264.55|0
1621843200000|2021-05-24 08:00:00|18265.01|18265.01|18265.01|18265.01|18265.01|18265.01|18265.01|18265.01|0
1621843220000|2021-05-24 08:00:20|18267.84|18267.84|18267.84|18267.84|18267.84|18267.84|18267.84|18267.84|0
1621843230000|2021-05-24 08:00:30|18267.03|18267.03|18263.5|18263.5|18267.03|18267.03|18263.5|18263.5|0
1621843240000|2021-05-24 08:00:40|18260.56|18260.56|18261.05|18261.05|18261.05|18261.05|18260.56|18260.56|0
1621843330000|2021-05-24 08:02:10|18261.85|18261.85|18261.85|18261.85|18261.85|18261.85|18261.85|18261.85|0
1621843340000|2021-05-24 08:02:20|18263.66|18263.66|18263.66|18263.66|18263.66|18263.66|18263.66|18263.66|0
1621843400000|2021-05-24 08:03:20|18264.56|18264.56|18264.56|18264.56|18264.56|18264.56|18264.56|18264.56|0
1621843410000|2021-05-24 08:03:30|18264.01|18264.01|18264.01|18264.01|18264.01|18264.01|18264.01|18264.01|0
1621843420000|2021-05-24 08:03:40|18264.99|18264.99|18265.89|18265.89|18267.7|18267.7|18264.99|18264.99|0
1621843430000|2021-05-24 08:03:50|18267.36|18267.36|18267.36|18267.36|18267.36|18267.36|18267.36|18267.36|0
1621843450000|2021-05-24 08:04:10|18268.34|18268.34|18268.34|18268.34|18268.34|18268.34|18268.34|18268.34|0
1621843460000|2021-05-24 08:04:20|18269.24|18269.24|18269.24|18269.24|18269.24|18269.24|18269.24|18269.24|0
1621843480000|2021-05-24 08:04:40|18266.82|18266.82|18266.82|18266.82|18266.82|18266.82|18266.82|18266.82|0
1621843490000|2021-05-24 08:04:50|18265.41|18265.41|18265.41|18265.41|18265.41|18265.41|18265.41|18265.41|0
1621843510000|2021-05-24 08:05:10|18267.21|18267.21|18267.21|18267.21|18267.21|18267.21|18267.21|18267.21|0
1621843540000|2021-05-24 08:05:40|18266.31|18266.31|18264.51|18264.51|18266.31|18266.31|18264.51|18264.51|0
1621843570000|2021-05-24 08:06:10|18265.92|18265.92|18265.92|18265.92|18265.92|18265.92|18265.92|18265.92|0
1621843610000|2021-05-24 08:06:50|18267.53|18267.53|18267.53|18267.53|18267.53|18267.53|18267.53|18267.53|0
1621843640000|2021-05-24 08:07:20|18265.73|18265.73|18265.32|18265.32|18265.73|18265.73|18265.32|18265.32|0
1621843680000|2021-05-24 08:08:00|18263.56|18263.56|18263.56|18263.56|18263.56|18263.56|18263.56|18263.56|0
1621843720000|2021-05-24 08:08:40|18261.91|18261.91|18261.91|18261.91|18261.91|18261.91|18261.91|18261.91|0
1621843750000|2021-05-24 08:09:10|18260.3|18260.3|18260.3|18260.3|18260.3|18260.3|18260.3|18260.3|0
1621843760000|2021-05-24 08:09:20|18258.76|18258.76|18258.76|18258.76|18258.76|18258.76|18258.76|18258.76|0
1621843780000|2021-05-24 08:09:40|18257.35|18257.35|18257.35|18257.35|18257.35|18257.35|18257.35|18257.35|0
1621843820000|2021-05-24 08:10:20|18258.76|18258.76|18258.76|18258.76|18258.76|18258.76|18258.76|18258.76|0
1621843880000|2021-05-24 08:11:20|18260.37|18260.37|18260.37|18260.37|18260.37|18260.37|18260.37|18260.37|0
1621843890000|2021-05-24 08:11:30|18258.76|18258.76|18258.76|18258.76|18258.76|18258.76|18258.76|18258.76|0
1621843920000|2021-05-24 08:12:00|18259.66|18259.66|18264.3|18264.3|18264.3|18264.3|18259.66|18259.66|0
1621843930000|2021-05-24 08:12:10|18263.84|18263.84|18263.84|18263.84|18263.84|18263.84|18263.84|18263.84|0
1621843960000|2021-05-24 08:12:40|18264.74|18264.74|18264.74|18264.74|18264.74|18264.74|18264.74|18264.74|0
1621843970000|2021-05-24 08:12:50|18265.84|18265.84|18265.84|18265.84|18265.84|18265.84|18265.84|18265.84|0
1621843980000|2021-05-24 08:13:00|18264.94|18264.94|18264.94|18264.94|18264.94|18264.94|18264.94|18264.94|0
1621844020000|2021-05-24 08:13:40|18265.84|18265.84|18264.94|18264.94|18265.84|18265.84|18264.94|18264.94|0
1621844030000|2021-05-24 08:13:50|18266.75|18266.75|18266.75|18266.75|18266.75|18266.75|18266.75|18266.75|0
1621844040000|2021-05-24 08:14:00|18267.15|18267.15|18267.66|18267.66|18267.66|18267.66|18267.15|18267.15|0
1621844050000|2021-05-24 08:14:10|18266.76|18266.76|18266.76|18266.76|18266.76|18266.76|18266.76|18266.76|0
1621844060000|2021-05-24 08:14:20|18266.27|18266.27|18266.27|18266.27|18266.27|18266.27|18266.27|18266.27|0
1621844080000|2021-05-24 08:14:40|18265.37|18265.37|18266.39|18266.39|18266.39|18266.39|18265.37|18265.37|0
1621844120000|2021-05-24 08:15:20|18265.99|18265.99|18265.99|18265.99|18265.99|18265.99|18265.99|18265.99|0
1621844140000|2021-05-24 08:15:40|18264.18|18264.18|18264.18|18264.18|18264.18|18264.18|18264.18|18264.18|0
1621844160000|2021-05-24 08:16:00|18263.28|18263.28|18263.28|18263.28|18263.28|18263.28|18263.28|18263.28|0
1621844180000|2021-05-24 08:16:20|18263.79|18263.79|18263.79|18263.79|18263.79|18263.79|18263.79|18263.79|0
1621844200000|2021-05-24 08:16:40|18263.28|18263.28|18263.28|18263.28|18263.28|18263.28|18263.28|18263.28|0
1621844240000|2021-05-24 08:17:20|18262.73|18262.73|18256.72|18256.72|18262.73|18262.73|18256.72|18256.72|0
1621844280000|2021-05-24 08:18:00|18256.23|18256.23|18256.23|18256.23|18256.23|18256.23|18256.23|18256.23|0
1621844310000|2021-05-24 08:18:30|18255.33|18255.33|18255.33|18255.33|18255.33|18255.33|18255.33|18255.33|0
1621844330000|2021-05-24 08:18:50|18252.91|18252.91|18252.91|18252.91|18252.91|18252.91|18252.91|18252.91|0
1621844350000|2021-05-24 08:19:10|18252.5|18252.5|18249.67|18249.67|18252.5|18252.5|18249.67|18249.67|0
1621844410000|2021-05-24 08:20:10|18248.65|18248.65|18248.65|18248.65|18248.65|18248.65|18248.65|18248.65|0
1621844470000|2021-05-24 08:21:10|18247.11|18247.11|18246.09|18246.09|18247.11|18247.11|18246.09|18246.09|0
1621844490000|2021-05-24 08:21:30|18246.6|18246.6|18246.6|18246.6|18246.6|18246.6|18246.6|18246.6|0
1621844500000|2021-05-24 08:21:40|18245.7|18245.7|18245.7|18245.7|18245.7|18245.7|18245.7|18245.7|0
1621844530000|2021-05-24 08:22:10|18245.15|18245.15|18245.15|18245.15|18245.15|18245.15|18245.15|18245.15|0
1621844570000|2021-05-24 08:22:50|18244.24|18244.24|18241.02|18241.02|18244.24|18244.24|18241.02|18241.02|0
1621844600000|2021-05-24 08:23:20|18240.61|18240.61|18240.61|18240.61|18240.61|18240.61|18240.61|18240.61|0
1621844620000|2021-05-24 08:23:40|18242.23|18242.23|18242.23|18242.23|18242.23|18242.23|18242.23|18242.23|0
1621844640000|2021-05-24 08:24:00|18243.25|18243.25|18243.25|18243.25|18243.25|18243.25|18243.25|18243.25|0
1621844670000|2021-05-24 08:24:30|18242.35|18242.35|18242.35|18242.35|18242.35|18242.35|18242.35|18242.35|0
1621844680000|2021-05-24 08:24:40|18243.25|18243.25|18243.25|18243.25|18243.25|18243.25|18243.25|18243.25|0
1621844720000|2021-05-24 08:25:20|18242.19|18242.19|18242.19|18242.19|18242.19|18242.19|18242.19|18242.19|0
1621844770000|2021-05-24 08:26:10|18242.74|18242.74|18242.74|18242.74|18242.74|18242.74|18242.74|18242.74|0
1621844780000|2021-05-24 08:26:20|18243.55|18243.55|18245.35|18245.35|18245.35|18245.35|18243.55|18243.55|0
1621844790000|2021-05-24 08:26:30|18246.76|18246.76|18247.67|18247.67|18247.67|18247.67|18246.76|18246.76|0
1621844940000|2021-05-24 08:29:00|18246.25|18246.25|18246.25|18246.25|18246.25|18246.25|18246.25|18246.25|0
1621844950000|2021-05-24 08:29:10|18246.71|18246.71|18246.71|18246.71|18246.71|18246.71|18246.71|18246.71|0
1621844970000|2021-05-24 08:29:30|18245.81|18245.81|18245.81|18245.81|18245.81|18245.81|18245.81|18245.81|0
1621844990000|2021-05-24 08:29:50|18244.91|18244.91|18244.91|18244.91|18244.91|18244.91|18244.91|18244.91|0
1621845010000|2021-05-24 08:30:10|18243.88|18243.88|18243.88|18243.88|18243.88|18243.88|18243.88|18243.88|0
1621845020000|2021-05-24 08:30:20|18240.27|18240.27|18239.81|18239.81|18240.27|18240.27|18239.81|18239.81|0
1621845030000|2021-05-24 08:30:30|18240.27|18240.27|18236.78|18236.78|18240.27|18240.27|18236.78|18236.78|0
1621845040000|2021-05-24 08:30:40|18234.07|18234.07|18233.61|18233.61|18234.07|18234.07|18233.61|18233.61|0
1621845050000|2021-05-24 08:30:50|18231.19|18231.19|18231.19|18231.19|18231.19|18231.19|18231.19|18231.19|0
1621845060000|2021-05-24 08:31:00|18229.39|18229.39|18228.48|18228.48|18229.39|18229.39|18228.48|18228.48|0
1621845070000|2021-05-24 08:31:10|18228.02|18228.02|18228.02|18228.02|18228.02|18228.02|18228.02|18228.02|0
1621845080000|2021-05-24 08:31:20|18223.78|18223.78|18223.78|18223.78|18223.78|18223.78|18223.78|18223.78|0
1621845130000|2021-05-24 08:32:10|18222.37|18222.37|18222.37|18222.37|18222.37|18222.37|18222.37|18222.37|0
1621845140000|2021-05-24 08:32:20|18221.82|18221.82|18221.82|18221.82|18221.82|18221.82|18221.82|18221.82|0
1621845180000|2021-05-24 08:33:00|18218.39|18218.39|18219.37|18219.37|18219.37|18219.37|18218.39|18218.39|0
1621845190000|2021-05-24 08:33:10|18217.95|18217.95|18217.95|18217.95|18217.95|18217.95|18217.95|18217.95|0
1621845230000|2021-05-24 08:33:50|18217.34|18217.34|18217.14|18217.14|18217.34|18217.34|18217.14|18217.14|0
1621845280000|2021-05-24 08:34:40|18213.92|18213.92|18213.31|18213.31|18213.92|18213.92|18213.31|18213.31|0
1621845290000|2021-05-24 08:34:50|18212.41|18212.41|18212.41|18212.41|18212.41|18212.41|18212.41|18212.41|0
1621845300000|2021-05-24 08:35:00|18208.31|18208.31|18207.79|18207.79|18208.31|18208.31|18207.79|18207.79|0
1621845320000|2021-05-24 08:35:20|18206.99|18206.99|18206.99|18206.99|18206.99|18206.99|18206.99|18206.99|0
1621845330000|2021-05-24 08:35:30|18205.57|18205.57|18205.57|18205.57|18205.57|18205.57|18205.57|18205.57|0
1621845340000|2021-05-24 08:35:40|18203.96|18203.96|18203.96|18203.96|18203.96|18203.96|18203.96|18203.96|0
1621845400000|2021-05-24 08:36:40|18202.43|18202.43|18202.43|18202.43|18202.43|18202.43|18202.43|18202.43|0
1621845450000|2021-05-24 08:37:30|18200.77|18200.77|18200.77|18200.77|18200.77|18200.77|18200.77|18200.77|0
1621845460000|2021-05-24 08:37:40|18201.88|18201.88|18202.34|18202.34|18202.34|18202.34|18201.88|18201.88|0
1621845480000|2021-05-24 08:38:00|18199.63|18199.63|18199.63|18199.63|18199.63|18199.63|18199.63|18199.63|0
1621845510000|2021-05-24 08:38:30|18197.82|18197.82|18197.82|18197.82|18197.82|18197.82|18197.82|18197.82|0
1621845530000|2021-05-24 08:38:50|18198.73|18198.73|18202.68|18202.68|18202.68|18202.68|18198.73|18198.73|0
1621845560000|2021-05-24 08:39:20|18204.29|18204.29|18204.29|18204.29|18204.29|18204.29|18204.29|18204.29|0
1621845580000|2021-05-24 08:39:40|18207.12|18207.12|18207.12|18207.12|18207.12|18207.12|18207.12|18207.12|0
1621845590000|2021-05-24 08:39:50|18207.93|18207.93|18208.74|18208.74|18208.74|18208.74|18207.93|18207.93|0
1621845710000|2021-05-24 08:41:50|18209.62|18209.62|18209.62|18209.62|18209.62|18209.62|18209.62|18209.62|0
1621845810000|2021-05-24 08:43:30|18211.15|18211.15|18211.15|18211.15|18211.15|18211.15|18211.15|18211.15|0
1621845890000|2021-05-24 08:44:50|18213.98|18213.98|18213.98|18213.98|18213.98|18213.98|18213.98|18213.98|0
1621845900000|2021-05-24 08:45:00|18214.79|18214.79|18215.6|18215.6|18215.6|18215.6|18214.79|18214.79|0
1621845910000|2021-05-24 08:45:10|18216.7|18216.7|18216.7|18216.7|18216.7|18216.7|18216.7|18216.7|0
1621845920000|2021-05-24 08:45:20|18219.4|18219.4|18222.3|18222.3|18222.3|18222.3|18219.4|18219.4|0
1621845930000|2021-05-24 08:45:30|18223.95|18223.95|18233.31|18233.31|18233.31|18233.31|18223.95|18223.95|0
1621845950000|2021-05-24 08:45:50|18234.11|18234.11|18234.11|18234.11|18234.11|18234.11|18234.11|18234.11|0
1621845960000|2021-05-24 08:46:00|18234.32|18234.32|18234.32|18234.32|18234.32|18234.32|18234.32|18234.32|0
1621845970000|2021-05-24 08:46:10|18235.12|18235.12|18236.02|18236.02|18236.02|18236.02|18235.12|18235.12|0
1621845990000|2021-05-24 08:46:30|18236.48|18236.48|18237.95|18237.95|18238.44|18238.44|18236.48|18236.48|0
1621846010000|2021-05-24 08:46:50|18239.6|18239.6|18239.6|18239.6|18239.6|18239.6|18239.6|18239.6|0
1621846030000|2021-05-24 08:47:10|18241.02|18241.02|18241.02|18241.02|18241.02|18241.02|18241.02|18241.02|0
1621846140000|2021-05-24 08:49:00|18241.48|18241.48|18241.48|18241.48|18241.48|18241.48|18241.48|18241.48|0
1621846230000|2021-05-24 08:50:30|18240.93|18240.93|18238.06|18238.06|18240.93|18240.93|18237.16|18237.16|0
1621846240000|2021-05-24 08:50:40|18237.16|18237.16|18233.7|18233.7|18237.16|18237.16|18233.7|18233.7|0
1621846370000|2021-05-24 08:52:50|18233.19|18233.19|18232.17|18232.17|18233.19|18233.19|18232.17|18232.17|0
1621846380000|2021-05-24 08:53:00|18228.14|18228.14|18228.14|18228.14|18228.14|18228.14|18228.14|18228.14|0
1621846410000|2021-05-24 08:53:30|18222.48|18222.48|18222.48|18222.48|18222.48|18222.48|18222.48|18222.48|0
1621846480000|2021-05-24 08:54:40|18223.38|18223.38|18221.75|18221.75|18224.28|18224.28|18221.75|18221.75|0
1621846510000|2021-05-24 08:55:10|18221.29|18221.29|18221.29|18221.29|18221.29|18221.29|18221.29|18221.29|0
1621846550000|2021-05-24 08:55:50|18219.75|18219.75|18218.85|18218.85|18219.75|18219.75|18218.85|18218.85|0
1621846560000|2021-05-24 08:56:00|18220.46|18220.46|18219.48|18219.48|18220.46|18220.46|18219.48|18219.48|0
1621846570000|2021-05-24 08:56:10|18220.38|18220.38|18220.38|18220.38|18220.38|18220.38|18220.38|18220.38|0
1621846610000|2021-05-24 08:56:50|18220.18|18220.18|18216.95|18216.95|18220.18|18220.18|18216.95|18216.95|0
1621846740000|2021-05-24 08:59:00|18216.34|18216.34|18215.36|18215.36|18216.34|18216.34|18215.36|18215.36|0
1621846760000|2021-05-24 08:59:20|18212.53|18212.53|18211.3|18211.3|18212.53|18212.53|18211.3|18211.3|0
1621846780000|2021-05-24 08:59:40|18208.88|18208.88|18208.42|18208.42|18208.88|18208.88|18208.42|18208.42|0
1621846790000|2021-05-24 08:59:50|18207.52|18207.52|18207.52|18207.52|18207.52|18207.52|18207.52|18207.52|0
1621846800000|2021-05-24 09:00:00|18205.72|18205.72|18207.13|18207.13|18207.13|18207.13|18205.72|18205.72|0
1621846810000|2021-05-24 09:00:10|18208.03|18208.03|18207.54|18207.54|18208.03|18208.03|18207.54|18207.54|0
1621846820000|2021-05-24 09:00:20|18205.74|18205.74|18205.33|18205.33|18205.74|18205.74|18205.33|18205.33|0
1621846830000|2021-05-24 09:00:30|18203.92|18203.92|18203.92|18203.92|18203.92|18203.92|18203.92|18203.92|0
1621846860000|2021-05-24 09:01:00|18205.33|18205.33|18203.72|18203.72|18205.33|18205.33|18203.72|18203.72|0
1621846870000|2021-05-24 09:01:10|18204.53|18204.53|18207.56|18207.56|18207.56|18207.56|18204.53|18204.53|0
1621846880000|2021-05-24 09:01:20|18208.36|18208.36|18208.16|18208.16|18209.78|18209.78|18208.16|18208.16|0
1621846900000|2021-05-24 09:01:40|18209.58|18209.58|18207.14|18207.14|18210.99|18210.99|18207.14|18207.14|0
1621846950000|2021-05-24 09:02:30|18204.31|18204.31|18204.31|18204.31|18204.31|18204.31|18204.31|18204.31|0
1621847030000|2021-05-24 09:03:50|18203.51|18203.51|18202.7|18202.7|18203.51|18203.51|18202.7|18202.7|0
1621847040000|2021-05-24 09:04:00|18203.11|18203.11|18202.62|18202.62|18203.11|18203.11|18202.62|18202.62|0
1621847050000|2021-05-24 09:04:10|18198.37|18198.37|18194.09|18194.09|18198.37|18198.37|18194.09|18194.09|0
1621847060000|2021-05-24 09:04:20|18193.63|18193.63|18193.63|18193.63|18193.63|18193.63|18193.63|18193.63|0
1621847160000|2021-05-24 09:06:00|18193.08|18193.08|18193.28|18193.28|18193.89|18193.89|18193.08|18193.08|0
1621847170000|2021-05-24 09:06:10|18194.18|18194.18|18194.18|18194.18|18194.18|18194.18|18194.18|18194.18|0
1621847190000|2021-05-24 09:06:30|18193.28|18193.28|18193.28|18193.28|18193.28|18193.28|18193.28|18193.28|0
1621847200000|2021-05-24 09:06:40|18191.86|18191.86|18191.86|18191.86|18191.86|18191.86|18191.86|18191.86|0
1621847210000|2021-05-24 09:06:50|18192.77|18192.77|18188.52|18188.52|18192.77|18192.77|18188.52|18188.52|0
1621847240000|2021-05-24 09:07:20|18191.35|18191.35|18188.52|18188.52|18191.35|18191.35|18188.52|18188.52|0
1621847250000|2021-05-24 09:07:30|18189.43|18189.43|18191.23|18191.23|18191.23|18191.23|18189.43|18189.43|0
1621847320000|2021-05-24 09:08:40|18190.33|18190.33|18190.33|18190.33|18190.33|18190.33|18190.33|18190.33|0
1621847340000|2021-05-24 09:09:00|18189.82|18189.82|18190.83|18190.83|18190.83|18190.83|18189.82|18189.82|0
1621847370000|2021-05-24 09:09:30|18191.58|18191.58|18191.58|18191.58|18191.58|18191.58|18191.58|18191.58|0
1621847390000|2021-05-24 09:09:50|18192.09|18192.09|18192.09|18192.09|18192.09|18192.09|18192.09|18192.09|0
1621847400000|2021-05-24 09:10:00|18191.89|18191.89|18191.69|18191.69|18191.89|18191.89|18191.69|18191.69|0
1621847410000|2021-05-24 09:10:10|18191.89|18191.89|18191.89|18191.89|18191.89|18191.89|18191.89|18191.89|0
1621847470000|2021-05-24 09:11:10|18193.36|18193.36|18194.31|18194.31|18194.31|18194.31|18193.36|18193.36|0
1621847480000|2021-05-24 09:11:20|18197.14|18197.14|18203.75|18203.75|18203.75|18203.75|18197.14|18197.14|0
1621847500000|2021-05-24 09:11:40|18202.65|18202.65|18202.87|18202.87|18202.87|18202.87|18202.65|18202.65|0
1621847540000|2021-05-24 09:12:20|18203.77|18203.77|18203.77|18203.77|18203.77|18203.77|18203.77|18203.77|0
1621847550000|2021-05-24 09:12:30|18204.18|18204.18|18204.18|18204.18|18204.18|18204.18|18204.18|18204.18|0
1621847580000|2021-05-24 09:13:00|18202.76|18202.76|18202.76|18202.76|18202.76|18202.76|18202.76|18202.76|0
1621847650000|2021-05-24 09:14:10|18202.98|18202.98|18201.4|18201.4|18203.2|18203.2|18201.4|18201.4|0
1621847660000|2021-05-24 09:14:20|18202.01|18202.01|18202.01|18202.01|18202.01|18202.01|18202.01|18202.01|0
1621847670000|2021-05-24 09:14:30|18201.1|18201.1|18199.18|18199.18|18201.1|18201.1|18199.18|18199.18|0
1621847700000|2021-05-24 09:15:00|18200.59|18200.59|18200.59|18200.59|18200.59|18200.59|18200.59|18200.59|0
1621847780000|2021-05-24 09:16:20|18199.69|18199.69|18199.69|18199.69|18199.69|18199.69|18199.69|18199.69|0
1621847790000|2021-05-24 09:16:30|18200.59|18200.59|18200.59|18200.59|18200.59|18200.59|18200.59|18200.59|0
1621847800000|2021-05-24 09:16:40|18201.14|18201.14|18201.14|18201.14|18201.14|18201.14|18201.14|18201.14|0
1621847810000|2021-05-24 09:16:50|18201.65|18201.65|18201.65|18201.65|18201.65|18201.65|18201.65|18201.65|0
1621847850000|2021-05-24 09:17:30|18202.17|18202.17|18202.17|18202.17|18202.17|18202.17|18202.17|18202.17|0
1621847870000|2021-05-24 09:17:50|18201.65|18201.65|18201.65|18201.65|18201.65|18201.65|18201.65|18201.65|0
1621847900000|2021-05-24 09:18:20|18202.06|18202.06|18199.85|18199.85|18202.06|18202.06|18199.85|18199.85|0
1621847940000|2021-05-24 09:19:00|18198.24|18198.24|18197.43|18197.43|18198.24|18198.24|18197.43|18197.43|0
1621847950000|2021-05-24 09:19:10|18196.97|18196.97|18195.05|18195.05|18196.97|18196.97|18195.05|18195.05|0
1621847960000|2021-05-24 09:19:20|18194.53|18194.53|18194.53|18194.53|18194.53|18194.53|18194.53|18194.53|0
1621847970000|2021-05-24 09:19:30|18194.33|18194.33|18194.13|18194.13|18194.33|18194.33|18194.13|18194.13|0
1621847980000|2021-05-24 09:19:40|18190.52|18190.52|18190.52|18190.52|18190.52|18190.52|18190.52|18190.52|0
1621848020000|2021-05-24 09:20:20|18189.05|18189.05|18189.05|18189.05|18189.05|18189.05|18189.05|18189.05|0
1621848030000|2021-05-24 09:20:30|18191.01|18191.01|18191.5|18191.5|18191.5|18191.5|18191.01|18191.01|0
1621848120000|2021-05-24 09:22:00|18193.3|18193.3|18194.2|18194.2|18194.2|18194.2|18193.3|18193.3|0
1621848140000|2021-05-24 09:22:20|18194.43|18194.43|18196.55|18196.55|18196.55|18196.55|18194.43|18194.43|0
1621848150000|2021-05-24 09:22:30|18199.12|18199.12|18202.39|18202.39|18202.39|18202.39|18199.12|18199.12|0
1621848160000|2021-05-24 09:22:40|18203.2|18203.2|18203.2|18203.2|18203.2|18203.2|18203.2|18203.2|0
1621848170000|2021-05-24 09:22:50|18204.3|18204.3|18204.3|18204.3|18204.3|18204.3|18204.3|18204.3|0
1621848180000|2021-05-24 09:23:00|18205.91|18205.91|18205.91|18205.91|18205.91|18205.91|18205.91|18205.91|0
1621848190000|2021-05-24 09:23:10|18207.32|18207.32|18207.32|18207.32|18207.32|18207.32|18207.32|18207.32|0
1621848200000|2021-05-24 09:23:20|18208.23|18208.23|18208.23|18208.23|18208.23|18208.23|18208.23|18208.23|0
1621848210000|2021-05-24 09:23:30|18209.03|18209.03|18209.03|18209.03|18209.03|18209.03|18209.03|18209.03|0
1621848240000|2021-05-24 09:24:00|18209.84|18209.84|18209.84|18209.84|18209.84|18209.84|18209.84|18209.84|0
1621848270000|2021-05-24 09:24:30|18210.74|18210.74|18209.84|18209.84|18210.74|18210.74|18209.84|18209.84|0
1621848280000|2021-05-24 09:24:40|18210.74|18210.74|18210.74|18210.74|18210.74|18210.74|18210.74|18210.74|0
1621848290000|2021-05-24 09:24:50|18210.19|18210.19|18204.94|18204.94|18210.19|18210.19|18204.04|18204.04|0
1621848330000|2021-05-24 09:25:30|18205.97|18205.97|18205.97|18205.97|18205.97|18205.97|18205.97|18205.97|0
1621848350000|2021-05-24 09:25:50|18207.07|18207.07|18207.07|18207.07|18207.07|18207.07|18207.07|18207.07|0
1621848420000|2021-05-24 09:27:00|18206.58|18206.58|18206.58|18206.58|18206.58|18206.58|18206.58|18206.58|0
1621848430000|2021-05-24 09:27:10|18205.77|18205.77|18205.77|18205.77|18205.77|18205.77|18205.77|18205.77|0
1621848440000|2021-05-24 09:27:20|18203.35|18203.35|18203.35|18203.35|18203.35|18203.35|18203.35|18203.35|0
1621848490000|2021-05-24 09:28:10|18202.45|18202.45|18202.45|18202.45|18202.45|18202.45|18202.45|18202.45|0
1621848540000|2021-05-24 09:29:00|18201.64|18201.64|18203.26|18203.26|18203.26|18203.26|18201.64|18201.64|0
1621848560000|2021-05-24 09:29:20|18204.06|18204.06|18204.87|18204.87|18204.87|18204.87|18204.06|18204.06|0
1621848620000|2021-05-24 09:30:20|18205.68|18205.68|18206.48|18206.48|18206.48|18206.48|18205.68|18205.68|0
1621848630000|2021-05-24 09:30:30|18204.94|18204.94|18204.43|18204.43|18204.94|18204.94|18203.92|18203.92|0
1621848640000|2021-05-24 09:30:40|18206.85|18206.85|18206.85|18206.85|18206.85|18206.85|18206.85|18206.85|0
1621848650000|2021-05-24 09:30:50|18208.46|18208.46|18210.07|18210.07|18210.07|18210.07|18208.46|18208.46|0
1621848660000|2021-05-24 09:31:00|18212.28|18212.28|18212.28|18212.28|18212.28|18212.28|18212.28|18212.28|0
1621848680000|2021-05-24 09:31:20|18213.89|18213.89|18213.89|18213.89|18213.89|18213.89|18213.89|18213.89|0
1621848690000|2021-05-24 09:31:30|18210.66|18210.66|18210.66|18210.66|18210.66|18210.66|18210.66|18210.66|0
1621848710000|2021-05-24 09:31:50|18212.28|18212.28|18212.28|18212.28|18212.28|18212.28|18212.28|18212.28|0
1621848720000|2021-05-24 09:32:00|18213.89|18213.89|18212.47|18212.47|18213.89|18213.89|18212.47|18212.47|0
1621848730000|2021-05-24 09:32:10|18213.28|18213.28|18213.28|18213.28|18213.28|18213.28|18213.28|18213.28|0
1621848750000|2021-05-24 09:32:30|18211.67|18211.67|18208.15|18208.15|18211.67|18211.67|18208.15|18208.15|0
1621848790000|2021-05-24 09:33:10|18209.05|18209.05|18209.05|18209.05|18209.05|18209.05|18209.05|18209.05|0
1621848820000|2021-05-24 09:33:40|18209.95|18209.95|18210.76|18210.76|18210.76|18210.76|18209.95|18209.95|0
1621848850000|2021-05-24 09:34:10|18211.56|18211.56|18212.08|18212.08|18212.37|18212.37|18211.56|18211.56|0
1621848860000|2021-05-24 09:34:20|18210.66|18210.66|18210.66|18210.66|18210.66|18210.66|18210.66|18210.66|0
1621848880000|2021-05-24 09:34:40|18210.15|18210.15|18210.15|18210.15|18210.15|18210.15|18210.15|18210.15|0
1621848900000|2021-05-24 09:35:00|18209.25|18209.25|18206.76|18206.76|18209.25|18209.25|18206.76|18206.76|0
1621848930000|2021-05-24 09:35:30|18206.24|18206.24|18205.69|18205.69|18206.24|18206.24|18205.69|18205.69|0
1621848970000|2021-05-24 09:36:10|18204.79|18204.79|18205.69|18205.69|18205.69|18205.69|18204.79|18204.79|0
1621849010000|2021-05-24 09:36:50|18204.08|18204.08|18204.08|18204.08|18204.08|18204.08|18204.08|18204.08|0
1621849020000|2021-05-24 09:37:00|18203.16|18203.16|18202.21|18202.21|18203.62|18203.62|18202.21|18202.21|0
1621849050000|2021-05-24 09:37:30|18201.99|18201.99|18200.24|18200.24|18201.99|18201.99|18200.24|18200.24|0
1621849080000|2021-05-24 09:38:00|18198.44|18198.44|18199.69|18199.69|18200.24|18200.24|18198.44|18198.44|0
1621849090000|2021-05-24 09:38:10|18200.3|18200.3|18200.3|18200.3|18200.3|18200.3|18200.3|18200.3|0
1621849200000|2021-05-24 09:40:00|18201.2|18201.2|18202.85|18202.85|18202.85|18202.85|18201.2|18201.2|0
1621849220000|2021-05-24 09:40:20|18205.56|18205.56|18205.56|18205.56|18205.56|18205.56|18205.56|18205.56|0
1621849260000|2021-05-24 09:41:00|18206.97|18206.97|18208.39|18208.39|18208.39|18208.39|18206.97|18206.97|0
1621849270000|2021-05-24 09:41:10|18205.16|18205.16|18205.16|18205.16|18205.16|18205.16|18205.16|18205.16|0
1621849330000|2021-05-24 09:42:10|18206.07|18206.07|18206.07|18206.07|18206.07|18206.07|18206.07|18206.07|0
1621849340000|2021-05-24 09:42:20|18201.82|18201.82|18202.31|18202.31|18202.31|18202.31|18201.82|18201.82|0
1621849370000|2021-05-24 09:42:50|18200.78|18200.78|18200.26|18200.26|18200.78|18200.78|18200.26|18200.26|0
1621849380000|2021-05-24 09:43:00|18199.34|18199.34|18199.34|18199.34|18199.34|18199.34|18199.34|18199.34|0
1621849390000|2021-05-24 09:43:10|18198.44|18198.44|18198.44|18198.44|18198.44|18198.44|18198.44|18198.44|0
1621849400000|2021-05-24 09:43:20|18197.93|18197.93|18197.93|18197.93|18197.93|18197.93|18197.93|18197.93|0
1621849440000|2021-05-24 09:44:00|18197.12|18197.12|18197.12|18197.12|18197.12|18197.12|18197.12|18197.12|0
1621849460000|2021-05-24 09:44:20|18197.58|18197.58|18197.58|18197.58|18197.58|18197.58|18197.58|18197.58|0
1621849490000|2021-05-24 09:44:50|18197.07|18197.07|18197.07|18197.07|18197.07|18197.07|18197.07|18197.07|0
1621849500000|2021-05-24 09:45:00|18198.88|18198.88|18199.68|18199.68|18199.68|18199.68|18198.88|18198.88|0
1621849520000|2021-05-24 09:45:20|18202|18202|18200.58|18200.58|18202|18202|18200.58|18200.58|0
1621849540000|2021-05-24 09:45:40|18202.39|18202.39|18203.29|18203.29|18203.29|18203.29|18202.39|18202.39|0
1621849560000|2021-05-24 09:46:00|18203.8|18203.8|18206.24|18206.24|18206.24|18206.24|18203.8|18203.8|0
1621849580000|2021-05-24 09:46:20|18206.68|18206.68|18206.68|18206.68|18206.68|18206.68|18206.68|18206.68|0
1621849590000|2021-05-24 09:46:30|18208|18208|18209.14|18209.14|18210.12|18210.12|18208|18208|0
1621849600000|2021-05-24 09:46:40|18210.55|18210.55|18213.52|18213.52|18213.52|18213.52|18210.55|18210.55|0
1621849620000|2021-05-24 09:47:00|18213.98|18213.98|18214.53|18214.53|18214.53|18214.53|18213.98|18213.98|0
1621849670000|2021-05-24 09:47:50|18215.33|18215.33|18215.33|18215.33|18215.33|18215.33|18215.33|18215.33|0
1621849780000|2021-05-24 09:49:40|18221.65|18221.65|18225.38|18225.38|18225.38|18225.38|18221.65|18221.65|0
1621849790000|2021-05-24 09:49:50|18226.19|18226.19|18226.99|18226.99|18226.99|18226.99|18226.19|18226.19|0
1621849800000|2021-05-24 09:50:00|18229.04|18229.04|18229.04|18229.04|18229.04|18229.04|18229.04|18229.04|0
1621849810000|2021-05-24 09:50:10|18230.02|18230.02|18230.63|18230.63|18230.63|18230.63|18230.02|18230.02|0
1621849830000|2021-05-24 09:50:30|18234.87|18234.87|18234.87|18234.87|18234.87|18234.87|18234.87|18234.87|0
1621849840000|2021-05-24 09:50:40|18235.76|18235.76|18236.66|18236.66|18236.66|18236.66|18235.76|18235.76|0
1621849850000|2021-05-24 09:50:50|18237.56|18237.56|18240.39|18240.39|18240.39|18240.39|18237.56|18237.56|0
1621849870000|2021-05-24 09:51:10|18241.31|18241.31|18244.14|18244.14|18244.14|18244.14|18241.31|18241.31|0
1621849900000|2021-05-24 09:51:40|18242.33|18242.33|18241.43|18241.43|18242.33|18242.33|18241.43|18241.43|0
1621849910000|2021-05-24 09:51:50|18239.63|18239.63|18239.63|18239.63|18239.63|18239.63|18239.63|18239.63|0
1621849930000|2021-05-24 09:52:10|18238.72|18238.72|18238.72|18238.72|18238.72|18238.72|18238.72|18238.72|0
1621849940000|2021-05-24 09:52:20|18237.82|18237.82|18237.82|18237.82|18237.82|18237.82|18237.82|18237.82|0
1621849950000|2021-05-24 09:52:30|18236.41|18236.41|18234.48|18234.48|18236.41|18236.41|18233.58|18233.58|0
1621849960000|2021-05-24 09:52:40|18234.94|18234.94|18234.94|18234.94|18234.94|18234.94|18234.94|18234.94|0
1621849980000|2021-05-24 09:53:00|18232.24|18232.24|18233.26|18233.26|18233.26|18233.26|18232.24|18232.24|0
1621849990000|2021-05-24 09:53:10|18233.77|18233.77|18236.6|18236.6|18236.6|18236.6|18233.77|18233.77|0
1621850080000|2021-05-24 09:54:40|18235.7|18235.7|18236.6|18236.6|18236.6|18236.6|18235.7|18235.7|0
1621850170000|2021-05-24 09:56:10|18237.5|18237.5|18239.12|18239.12|18240.02|18240.02|18237.5|18237.5|0
1621850210000|2021-05-24 09:56:50|18240.92|18240.92|18240.92|18240.92|18240.92|18240.92|18240.92|18240.92|0
1621850220000|2021-05-24 09:57:00|18242.57|18242.57|18242.57|18242.57|18242.57|18242.57|18242.57|18242.57|0
1621850250000|2021-05-24 09:57:30|18243.03|18243.03|18243.03|18243.03|18243.03|18243.03|18243.03|18243.03|0
1621850260000|2021-05-24 09:57:40|18241.62|18241.62|18241.62|18241.62|18241.62|18241.62|18241.62|18241.62|0
1621850270000|2021-05-24 09:57:50|18242.52|18242.52|18241.62|18241.62|18242.52|18242.52|18241.62|18241.62|0
1621850280000|2021-05-24 09:58:00|18242.08|18242.08|18242.08|18242.08|18242.08|18242.08|18242.08|18242.08|0
1621850290000|2021-05-24 09:58:10|18241.17|18241.17|18241.17|18241.17|18241.17|18241.17|18241.17|18241.17|0
1621850300000|2021-05-24 09:58:20|18242.28|18242.28|18244.33|18244.33|18244.33|18244.33|18242.28|18242.28|0
1621850310000|2021-05-24 09:58:30|18246.13|18246.13|18246.13|18246.13|18246.74|18246.74|18246.13|18246.13|0
1621850320000|2021-05-24 09:58:40|18247.03|18247.03|18248.48|18248.48|18248.48|18248.48|18247.03|18247.03|0
1621850340000|2021-05-24 09:59:00|18249.46|18249.46|18249.46|18249.46|18249.46|18249.46|18249.46|18249.46|0
1621850360000|2021-05-24 09:59:20|18250.01|18250.01|18250.01|18250.01|18250.01|18250.01|18250.01|18250.01|0
1621850370000|2021-05-24 09:59:30|18252.84|18252.84|18257|18257|18257.9|18257.9|18252.84|18252.84|0
1621850380000|2021-05-24 09:59:40|18261.66|18261.66|18262.17|18262.17|18262.17|18262.17|18261.66|18261.66|0
1621850390000|2021-05-24 09:59:50|18261.68|18261.68|18261.68|18261.68|18261.68|18261.68|18261.68|18261.68|0
1621850420000|2021-05-24 10:00:20|18260.27|18260.27|18259.76|18259.76|18260.27|18260.27|18259.76|18259.76|0
1621850430000|2021-05-24 10:00:30|18258.34|18258.34|18258.34|18258.34|18258.34|18258.34|18258.34|18258.34|0
1621850440000|2021-05-24 10:00:40|18259.72|18259.72|18259.72|18259.72|18259.72|18259.72|18259.72|18259.72|0
1621850450000|2021-05-24 10:00:50|18260.7|18260.7|18260.7|18260.7|18260.7|18260.7|18260.7|18260.7|0
1621850490000|2021-05-24 10:01:30|18259.8|18259.8|18259.8|18259.8|18259.8|18259.8|18259.8|18259.8|0
1621850530000|2021-05-24 10:02:10|18258.9|18258.9|18258|18258|18258.9|18258.9|18258|18258|0
1621850550000|2021-05-24 10:02:30|18258.8|18258.8|18258.8|18258.8|18258.8|18258.8|18258.8|18258.8|0
1621850560000|2021-05-24 10:02:40|18259.7|18259.7|18259.7|18259.7|18259.7|18259.7|18259.7|18259.7|0
1621850580000|2021-05-24 10:03:00|18258.9|18258.9|18258.9|18258.9|18258.9|18258.9|18258.9|18258.9|0
1621850590000|2021-05-24 10:03:10|18261.73|18261.73|18261.73|18261.73|18261.73|18261.73|18261.73|18261.73|0
1621850610000|2021-05-24 10:03:30|18263.38|18263.38|18269.14|18269.14|18269.14|18269.14|18263.38|18263.38|0
1621850620000|2021-05-24 10:03:40|18270.79|18270.79|18274.2|18274.2|18274.2|18274.2|18270.79|18270.79|0
1621850640000|2021-05-24 10:04:00|18275.18|18275.18|18275.18|18275.18|18275.18|18275.18|18275.18|18275.18|0
1621850650000|2021-05-24 10:04:10|18273.38|18273.38|18274.79|18274.79|18274.79|18274.79|18273.38|18273.38|0
1621850700000|2021-05-24 10:05:00|18276.21|18276.21|18277.82|18277.82|18277.82|18277.82|18276.21|18276.21|0
1621850730000|2021-05-24 10:05:30|18278.23|18278.23|18278.23|18278.23|18278.23|18278.23|18278.23|18278.23|0
1621850770000|2021-05-24 10:06:10|18282.08|18282.08|18282.08|18282.08|18282.08|18282.08|18282.08|18282.08|0
1621850780000|2021-05-24 10:06:20|18282.63|18282.63|18282.63|18282.63|18282.63|18282.63|18282.63|18282.63|0
1621850790000|2021-05-24 10:06:30|18283.29|18283.29|18283.52|18283.52|18283.52|18283.52|18283.29|18283.29|0
1621850810000|2021-05-24 10:06:50|18283.29|18283.29|18282.63|18282.63|18283.29|18283.29|18282.63|18282.63|0
1621850820000|2021-05-24 10:07:00|18282.85|18282.85|18281.44|18281.44|18282.85|18282.85|18281.44|18281.44|0
1621850830000|2021-05-24 10:07:10|18280.93|18280.93|18279.12|18279.12|18280.93|18280.93|18279.12|18279.12|0
1621850860000|2021-05-24 10:07:40|18280.03|18280.03|18283.76|18283.76|18283.76|18283.76|18280.03|18280.03|0
1621850900000|2021-05-24 10:08:20|18284.86|18284.86|18284.86|18284.86|18284.86|18284.86|18284.86|18284.86|0
1621850920000|2021-05-24 10:08:40|18285.08|18285.08|18285.08|18285.08|18285.08|18285.08|18285.08|18285.08|0
1621850960000|2021-05-24 10:09:20|18283.27|18283.27|18283.27|18283.27|18283.27|18283.27|18283.27|18283.27|0
1621851010000|2021-05-24 10:10:10|18280.45|18280.45|18280.45|18280.45|18280.45|18280.45|18280.45|18280.45|0
1621851060000|2021-05-24 10:11:00|18280.85|18280.85|18280.85|18280.85|18280.85|18280.85|18280.85|18280.85|0
1621851100000|2021-05-24 10:11:40|18281.26|18281.26|18281.26|18281.26|18281.26|18281.26|18281.26|18281.26|0
1621851120000|2021-05-24 10:12:00|18280.85|18280.85|18280.85|18280.85|18280.85|18280.85|18280.85|18280.85|0
1621851140000|2021-05-24 10:12:20|18280.3|18280.3|18280.3|18280.3|18280.3|18280.3|18280.3|18280.3|0
1621851150000|2021-05-24 10:12:30|18279.81|18279.81|18279.81|18279.81|18279.81|18279.81|18279.81|18279.81|0
1621851180000|2021-05-24 10:13:00|18279.26|18279.26|18278.71|18278.71|18279.26|18279.26|18278.71|18278.71|0
1621851190000|2021-05-24 10:13:10|18279.26|18279.26|18279.26|18279.26|18279.26|18279.26|18279.26|18279.26|0
1621851210000|2021-05-24 10:13:30|18280.36|18280.36|18280.36|18280.36|18280.36|18280.36|18280.36|18280.36|0
1621851260000|2021-05-24 10:14:20|18279.38|18279.38|18280.3|18280.3|18280.3|18280.3|18279.38|18279.38|0
1621851270000|2021-05-24 10:14:30|18279.5|18279.5|18274.84|18274.84|18279.5|18279.5|18274.84|18274.84|0
1621851280000|2021-05-24 10:14:40|18273.42|18273.42|18272.91|18272.91|18273.42|18273.42|18272.91|18272.91|0
1621851290000|2021-05-24 10:14:50|18271.26|18271.26|18265.37|18265.37|18271.26|18271.26|18265.37|18265.37|0
1621851300000|2021-05-24 10:15:00|18264.91|18264.91|18265.31|18265.31|18265.31|18265.31|18264.7|18264.7|0
1621851310000|2021-05-24 10:15:10|18265.52|18265.52|18265.52|18265.52|18265.52|18265.52|18265.52|18265.52|0
1621851350000|2021-05-24 10:15:50|18264.61|18264.61|18264.61|18264.61|18264.61|18264.61|18264.61|18264.61|0
1621851410000|2021-05-24 10:16:50|18265.94|18265.94|18265.94|18265.94|18265.94|18265.94|18265.94|18265.94|0
1621851430000|2021-05-24 10:17:10|18266.84|18266.84|18266.84|18266.84|18266.84|18266.84|18266.84|18266.84|0
1621851440000|2021-05-24 10:17:20|18262.6|18262.6|18262.6|18262.6|18262.6|18262.6|18262.6|18262.6|0
1621851460000|2021-05-24 10:17:40|18262.05|18262.05|18262.82|18262.82|18262.82|18262.82|18262.05|18262.05|0
1621851470000|2021-05-24 10:17:50|18259.99|18259.99|18259.99|18259.99|18259.99|18259.99|18259.99|18259.99|0
1621851500000|2021-05-24 10:18:20|18260.89|18260.89|18260.89|18260.89|18260.89|18260.89|18260.89|18260.89|0
1621851550000|2021-05-24 10:19:10|18260.34|18260.34|18260.34|18260.34|18260.34|18260.34|18260.34|18260.34|0
1621851560000|2021-05-24 10:19:20|18259.85|18259.85|18259.85|18259.85|18259.85|18259.85|18259.85|18259.85|0
1621851690000|2021-05-24 10:21:30|18258.24|18258.24|18258.24|18258.24|18258.24|18258.24|18258.24|18258.24|0
1621851710000|2021-05-24 10:21:50|18256.92|18256.92|18256.92|18256.92|18256.92|18256.92|18256.92|18256.92|0
1621851720000|2021-05-24 10:22:00|18256|18256|18256|18256|18256|18256|18256|18256|0
1621851730000|2021-05-24 10:22:10|18253.43|18253.43|18253.98|18253.98|18253.98|18253.98|18253.43|18253.43|0
1621851810000|2021-05-24 10:23:30|18253.08|18253.08|18253.08|18253.08|18253.08|18253.08|18253.08|18253.08|0
1621851820000|2021-05-24 10:23:40|18251.67|18251.67|18251.67|18251.67|18251.67|18251.67|18251.67|18251.67|0
1621851840000|2021-05-24 10:24:00|18251.06|18251.06|18248.74|18248.74|18251.06|18251.06|18248.74|18248.74|0
1621851890000|2021-05-24 10:24:50|18248.28|18248.28|18248.28|18248.28|18248.28|18248.28|18248.28|18248.28|0
1621851920000|2021-05-24 10:25:20|18249.18|18249.18|18249.18|18249.18|18249.18|18249.18|18249.18|18249.18|0
1621851930000|2021-05-24 10:25:30|18249.64|18249.64|18249.64|18249.64|18249.64|18249.64|18249.64|18249.64|0
1621852000000|2021-05-24 10:26:40|18249.16|18249.16|18249.64|18249.64|18249.64|18249.64|18249.16|18249.16|0
1621852010000|2021-05-24 10:26:50|18250.67|18250.67|18250.67|18250.67|18250.67|18250.67|18250.67|18250.67|0
1621852060000|2021-05-24 10:27:40|18252.08|18252.08|18252.08|18252.08|18252.08|18252.08|18252.08|18252.08|0
1621852140000|2021-05-24 10:29:00|18252.89|18252.89|18252.89|18252.89|18252.89|18252.89|18252.89|18252.89|0
1621852210000|2021-05-24 10:30:10|18253.99|18253.99|18253.99|18253.99|18253.99|18253.99|18253.99|18253.99|0
1621852310000|2021-05-24 10:31:50|18253.55|18253.55|18253.55|18253.55|18253.55|18253.55|18253.55|18253.55|0
1621852320000|2021-05-24 10:32:00|18253.11|18253.11|18253.11|18253.11|18253.11|18253.11|18253.11|18253.11|0
1621852330000|2021-05-24 10:32:10|18252.56|18252.56|18252.56|18252.56|18252.56|18252.56|18252.56|18252.56|0
1621852380000|2021-05-24 10:33:00|18253.11|18253.11|18253.11|18253.11|18253.11|18253.11|18253.11|18253.11|0
1621852410000|2021-05-24 10:33:30|18254.72|18254.72|18254.72|18254.72|18254.72|18254.72|18254.72|18254.72|0
1621852450000|2021-05-24 10:34:10|18255.13|18255.13|18255.13|18255.13|18255.13|18255.13|18255.13|18255.13|0
1621852470000|2021-05-24 10:34:30|18255.64|18255.64|18256.15|18256.15|18256.15|18256.15|18255.64|18255.64|0
1621852510000|2021-05-24 10:35:10|18257.96|18257.96|18257.96|18257.96|18257.96|18257.96|18257.96|18257.96|0
1621852520000|2021-05-24 10:35:20|18257.05|18257.05|18257.05|18257.05|18257.05|18257.05|18257.05|18257.05|0
1621852560000|2021-05-24 10:36:00|18256.5|18256.5|18257.05|18257.05|18257.05|18257.05|18256.5|18256.5|0
1621852590000|2021-05-24 10:36:30|18255.25|18255.25|18255.25|18255.25|18255.25|18255.25|18255.25|18255.25|0
1621852620000|2021-05-24 10:37:00|18253.83|18253.83|18253.83|18253.83|18253.83|18253.83|18253.83|18253.83|0
1621852740000|2021-05-24 10:39:00|18253.28|18253.28|18253.28|18253.28|18253.28|18253.28|18253.28|18253.28|0
1621852770000|2021-05-24 10:39:30|18251.67|18251.67|18251.67|18251.67|18251.67|18251.67|18251.67|18251.67|0
1621852820000|2021-05-24 10:40:20|18250.77|18250.77|18250.77|18250.77|18250.77|18250.77|18250.77|18250.77|0
1621852850000|2021-05-24 10:40:50|18252.18|18252.18|18253.09|18253.09|18253.09|18253.09|18252.18|18252.18|0
1621852880000|2021-05-24 10:41:20|18253.53|18253.53|18252.65|18252.65|18253.53|18253.53|18252.65|18252.65|0
1621852890000|2021-05-24 10:41:30|18252.42|18252.42|18251.76|18251.76|18252.42|18252.42|18251.76|18251.76|0
1621852900000|2021-05-24 10:41:40|18252.87|18252.87|18252.65|18252.65|18253.09|18253.09|18252.2|18252.2|0
1621852940000|2021-05-24 10:42:20|18253.53|18253.53|18253.53|18253.53|18253.53|18253.53|18253.53|18253.53|0
1621852970000|2021-05-24 10:42:50|18253.93|18253.93|18253.73|18253.73|18253.93|18253.93|18253.73|18253.73|0
1621852980000|2021-05-24 10:43:00|18254.22|18254.22|18254.22|18254.22|18254.22|18254.22|18254.22|18254.22|0
1621852990000|2021-05-24 10:43:10|18254.02|18254.02|18254.02|18254.02|18254.02|18254.02|18254.02|18254.02|0
1621853000000|2021-05-24 10:43:20|18253.12|18253.12|18253.12|18253.12|18253.12|18253.12|18253.12|18253.12|0
1621853030000|2021-05-24 10:43:50|18252.63|18252.63|18251.65|18251.65|18252.63|18252.63|18251.65|18251.65|0
1621853060000|2021-05-24 10:44:20|18251.13|18251.13|18250.21|18250.21|18251.13|18251.13|18250.21|18250.21|0
1621853070000|2021-05-24 10:44:30|18250.67|18250.67|18250.67|18250.67|18250.67|18250.67|18250.67|18250.67|0
1621853100000|2021-05-24 10:45:00|18249.65|18249.65|18248.2|18248.2|18249.65|18249.65|18248.2|18248.2|0
1621853280000|2021-05-24 10:48:00|18247.65|18247.65|18246.03|18246.03|18247.65|18247.65|18246.03|18246.03|0
1621853320000|2021-05-24 10:48:40|18245.52|18245.52|18245.52|18245.52|18245.52|18245.52|18245.52|18245.52|0
1621853330000|2021-05-24 10:48:50|18246.42|18246.42|18246.42|18246.42|18246.42|18246.42|18246.42|18246.42|0
1621853340000|2021-05-24 10:49:00|18246.22|18246.22|18246.22|18246.22|18246.22|18246.22|18246.22|18246.22|0
1621853350000|2021-05-24 10:49:10|18245.41|18245.41|18245.41|18245.41|18245.41|18245.41|18245.41|18245.41|0
1621853360000|2021-05-24 10:49:20|18246.32|18246.32|18246.32|18246.32|18246.32|18246.32|18246.32|18246.32|0
1621853370000|2021-05-24 10:49:30|18246.1|18246.1|18245.66|18245.66|18246.1|18246.1|18245.66|18245.66|0
1621853400000|2021-05-24 10:50:00|18245.14|18245.14|18245.14|18245.14|18245.14|18245.14|18245.14|18245.14|0
1621853410000|2021-05-24 10:50:10|18243.73|18243.73|18242.31|18242.31|18243.73|18243.73|18242.31|18242.31|0
1621853460000|2021-05-24 10:51:00|18243.12|18243.12|18240.52|18240.52|18243.12|18243.12|18239.7|18239.7|0
1621853480000|2021-05-24 10:51:20|18241.42|18241.42|18241.42|18241.42|18241.42|18241.42|18241.42|18241.42|0
1621853500000|2021-05-24 10:51:40|18241.82|18241.82|18241.82|18241.82|18241.82|18241.82|18241.82|18241.82|0
1621853520000|2021-05-24 10:52:00|18241.02|18241.02|18241.02|18241.02|18241.02|18241.02|18241.02|18241.02|0
1621853540000|2021-05-24 10:52:20|18241.22|18241.22|18241.02|18241.02|18241.22|18241.22|18241.02|18241.02|0
1621853550000|2021-05-24 10:52:30|18240.5|18240.5|18240.5|18240.5|18240.5|18240.5|18240.5|18240.5|0
1621853680000|2021-05-24 10:54:40|18241.97|18241.97|18242.43|18242.43|18242.43|18242.43|18241.97|18241.97|0
1621853700000|2021-05-24 10:55:00|18243.97|18243.97|18243.97|18243.97|18243.97|18243.97|18243.97|18243.97|0
1621853710000|2021-05-24 10:55:10|18243.51|18243.51|18243.51|18243.51|18243.51|18243.51|18243.51|18243.51|0
1621853800000|2021-05-24 10:56:40|18246.23|18246.23|18246.69|18246.69|18246.69|18246.69|18246.23|18246.23|0
1621853810000|2021-05-24 10:56:50|18247.59|18247.59|18247.59|18247.59|18247.59|18247.59|18247.59|18247.59|0
1621853820000|2021-05-24 10:57:00|18249.01|18249.01|18249.93|18249.93|18249.93|18249.93|18249.01|18249.01|0
1621853830000|2021-05-24 10:57:10|18250.94|18250.94|18250.33|18250.33|18250.94|18250.94|18250.33|18250.33|0
1621853860000|2021-05-24 10:57:40|18251.43|18251.43|18251.43|18251.43|18251.43|18251.43|18251.43|18251.43|0
1621853870000|2021-05-24 10:57:50|18251.95|18251.95|18251.95|18251.95|18251.95|18251.95|18251.95|18251.95|0
1621853890000|2021-05-24 10:58:10|18252.83|18252.83|18252.83|18252.83|18252.83|18252.83|18252.83|18252.83|0
1621853920000|2021-05-24 10:58:40|18253.03|18253.03|18253.03|18253.03|18253.03|18253.03|18253.03|18253.03|0
1621853990000|2021-05-24 10:59:50|18255.45|18255.45|18255.45|18255.45|18255.45|18255.45|18255.45|18255.45|0
1621854100000|2021-05-24 11:01:40|18254.9|18254.9|18255.45|18255.45|18255.45|18255.45|18254.9|18254.9|0
1621854110000|2021-05-24 11:01:50|18255.23|18255.23|18255.23|18255.23|18255.23|18255.23|18255.23|18255.23|0
1621854120000|2021-05-24 11:02:00|18254.77|18254.77|18253.16|18253.16|18254.77|18254.77|18253.16|18253.16|0
1621854150000|2021-05-24 11:02:30|18253.65|18253.65|18253.65|18253.65|18253.65|18253.65|18253.65|18253.65|0
1621854160000|2021-05-24 11:02:40|18253.85|18253.85|18253.85|18253.85|18253.85|18253.85|18253.85|18253.85|0
1621854300000|2021-05-24 11:05:00|18253.44|18253.44|18253.44|18253.44|18253.44|18253.44|18253.44|18253.44|0
1621854370000|2021-05-24 11:06:10|18254.1|18254.1|18254.32|18254.32|18254.32|18254.32|18254.1|18254.1|0
1621854440000|2021-05-24 11:07:20|18252.71|18252.71|18251.91|18251.91|18252.71|18252.71|18251.91|18251.91|0
1621854470000|2021-05-24 11:07:50|18252.42|18252.42|18252.42|18252.42|18252.42|18252.42|18252.42|18252.42|0
1621854480000|2021-05-24 11:08:00|18251.91|18251.91|18251.91|18251.91|18251.91|18251.91|18251.91|18251.91|0
1621854500000|2021-05-24 11:08:20|18253.52|18253.52|18253.52|18253.52|18253.52|18253.52|18252.62|18252.62|0
1621854510000|2021-05-24 11:08:30|18253.01|18253.01|18243.11|18243.11|18253.01|18253.01|18243.11|18243.11|0
1621854520000|2021-05-24 11:08:40|18244.01|18244.01|18244.01|18244.01|18244.01|18244.01|18244.01|18244.01|0
1621854530000|2021-05-24 11:08:50|18243.5|18243.5|18243.5|18243.5|18243.5|18243.5|18243.5|18243.5|0
1621854570000|2021-05-24 11:09:30|18242.59|18242.59|18231.05|18231.05|18242.59|18242.59|18231.05|18231.05|0
1621854580000|2021-05-24 11:09:40|18229.43|18229.43|18229.88|18229.88|18229.88|18229.88|18229.21|18229.21|0
1621854590000|2021-05-24 11:09:50|18226.27|18226.27|18226.27|18226.27|18226.27|18226.27|18226.27|18226.27|0
1621854600000|2021-05-24 11:10:00|18227.88|18227.88|18228.69|18228.69|18228.69|18228.69|18227.88|18227.88|0
1621854610000|2021-05-24 11:10:10|18228.22|18228.22|18228.22|18228.22|18228.22|18228.22|18228.22|18228.22|0
1621854680000|2021-05-24 11:11:20|18231.64|18231.64|18231.64|18231.64|18231.64|18231.64|18231.64|18231.64|0
1621854730000|2021-05-24 11:12:10|18232.67|18232.67|18232.67|18232.67|18232.67|18232.67|18232.67|18232.67|0
1621854740000|2021-05-24 11:12:20|18233.57|18233.57|18233.57|18233.57|18233.57|18233.57|18233.57|18233.57|0
1621854830000|2021-05-24 11:13:50|18232.76|18232.76|18232.76|18232.76|18232.76|18232.76|18232.76|18232.76|0
1621854930000|2021-05-24 11:15:30|18234.37|18234.37|18235.28|18235.28|18235.28|18235.28|18234.37|18234.37|0
1621855050000|2021-05-24 11:17:30|18235.5|18235.5|18235.5|18235.5|18235.5|18235.5|18235.5|18235.5|0
1621855080000|2021-05-24 11:18:00|18235.72|18235.72|18235.72|18235.72|18235.72|18235.72|18235.72|18235.72|0
1621855090000|2021-05-24 11:18:10|18236.38|18236.38|18248.48|18248.48|18248.48|18248.48|18236.38|18236.38|0
1621855100000|2021-05-24 11:18:20|18247.56|18247.56|18247.56|18247.56|18247.56|18247.56|18247.56|18247.56|0
1621855110000|2021-05-24 11:18:30|18248.22|18248.22|18248.22|18248.22|18248.22|18248.22|18248.22|18248.22|0
1621855120000|2021-05-24 11:18:40|18248|18248|18247.56|18247.56|18248|18248|18247.56|18247.56|0
1621855140000|2021-05-24 11:19:00|18248.11|18248.11|18247.56|18247.56|18248.11|18248.11|18247.56|18247.56|0
1621855150000|2021-05-24 11:19:10|18247.35|18247.35|18247.35|18247.35|18247.35|18247.35|18247.35|18247.35|0
1621855180000|2021-05-24 11:19:40|18248.16|18248.16|18248.16|18248.16|18248.16|18248.16|18248.16|18248.16|0
1621855200000|2021-05-24 11:20:00|18248.62|18248.62|18248.62|18248.62|18248.62|18248.62|18248.62|18248.62|0
1621855240000|2021-05-24 11:20:40|18249.52|18249.52|18249.52|18249.52|18249.52|18249.52|18249.52|18249.52|0
1621855260000|2021-05-24 11:21:00|18249.32|18249.32|18249.32|18249.32|18249.32|18249.32|18249.32|18249.32|0
1621855300000|2021-05-24 11:21:40|18247.51|18247.51|18247.17|18247.17|18247.51|18247.51|18246.71|18246.71|0
1621855310000|2021-05-24 11:21:50|18246.62|18246.62|18246.62|18246.62|18246.62|18246.62|18246.62|18246.62|0
1621855330000|2021-05-24 11:22:10|18245.72|18245.72|18244.81|18244.81|18245.72|18245.72|18244.81|18244.81|0
1621855350000|2021-05-24 11:22:30|18243.91|18243.91|18243.91|18243.91|18243.91|18243.91|18243.91|18243.91|0
1621855370000|2021-05-24 11:22:50|18244.81|18244.81|18244.81|18244.81|18244.81|18244.81|18244.81|18244.81|0
1621855390000|2021-05-24 11:23:10|18245.72|18245.72|18245.72|18245.72|18245.72|18245.72|18245.72|18245.72|0
1621855440000|2021-05-24 11:24:00|18245.51|18245.51|18244.39|18244.39|18245.51|18245.51|18244.39|18244.39|0
1621855450000|2021-05-24 11:24:10|18242.98|18242.98|18241.56|18241.56|18242.98|18242.98|18241.56|18241.56|0
1621855470000|2021-05-24 11:24:30|18239.95|18239.95|18238.65|18238.65|18239.95|18239.95|18238.65|18238.65|0
1621855510000|2021-05-24 11:25:10|18237.12|18237.12|18235.5|18235.5|18237.12|18237.12|18235.5|18235.5|0
1621855560000|2021-05-24 11:26:00|18235.72|18235.72|18235.5|18235.5|18235.72|18235.72|18235.06|18235.06|0
1621855570000|2021-05-24 11:26:10|18235.28|18235.28|18236.19|18236.19|18236.19|18236.19|18235.28|18235.28|0
1621855630000|2021-05-24 11:27:10|18232.73|18232.73|18232.73|18232.73|18232.73|18232.73|18232.73|18232.73|0
1621855640000|2021-05-24 11:27:20|18233.63|18233.63|18233.63|18233.63|18233.63|18233.63|18233.63|18233.63|0
1621855680000|2021-05-24 11:28:00|18233.43|18233.43|18233.43|18233.43|18233.43|18233.43|18233.43|18233.43|0
1621855740000|2021-05-24 11:29:00|18232.88|18232.88|18230.05|18230.05|18232.88|18232.88|18230.05|18230.05|0
1621855760000|2021-05-24 11:29:20|18229.59|18229.59|18229.59|18229.59|18229.59|18229.59|18229.59|18229.59|0
1621855790000|2021-05-24 11:29:50|18228.67|18228.67|18227.6|18227.6|18228.67|18228.67|18227.6|18227.6|0
1621855810000|2021-05-24 11:30:10|18226.8|18226.8|18226.8|18226.8|18226.8|18226.8|18226.8|18226.8|0
1621855900000|2021-05-24 11:31:40|18225.99|18225.99|18224.43|18224.43|18225.99|18225.99|18224.43|18224.43|0
1621855910000|2021-05-24 11:31:50|18221.72|18221.72|18222.63|18222.63|18222.63|18222.63|18221.72|18221.72|0
1621855940000|2021-05-24 11:32:20|18224.43|18224.43|18222.38|18222.38|18224.43|18224.43|18222.38|18222.38|0
1621855980000|2021-05-24 11:33:00|18223.48|18223.48|18223.48|18223.48|18223.48|18223.48|18223.48|18223.48|0
1621856010000|2021-05-24 11:33:30|18222.58|18222.58|18222.58|18222.58|18222.58|18222.58|18222.58|18222.58|0
1621856090000|2021-05-24 11:34:50|18222.03|18222.03|18222.03|18222.03|18222.03|18222.03|18222.03|18222.03|0
1621856100000|2021-05-24 11:35:00|18221.11|18221.11|18221.62|18221.62|18221.62|18221.62|18221.11|18221.11|0
1621856180000|2021-05-24 11:36:20|18220.72|18220.72|18220.72|18220.72|18220.72|18220.72|18220.72|18220.72|0
1621856200000|2021-05-24 11:36:40|18220.17|18220.17|18220.17|18220.17|18220.17|18220.17|18220.17|18220.17|0
1621856230000|2021-05-24 11:37:10|18217.23|18217.23|18216.42|18216.42|18217.23|18217.23|18216.42|18216.42|0
1621856300000|2021-05-24 11:38:20|18216.97|18216.97|18218.78|18218.78|18218.78|18218.78|18216.97|18216.97|0
1621856360000|2021-05-24 11:39:20|18219.88|18219.88|18219.88|18219.88|18219.88|18219.88|18219.88|18219.88|0
1621856400000|2021-05-24 11:40:00|18219.33|18219.33|18219.33|18219.33|18219.33|18219.33|18219.33|18219.33|0
1621856410000|2021-05-24 11:40:10|18219.82|18219.82|18219.82|18219.82|18219.82|18219.82|18219.82|18219.82|0
1621856430000|2021-05-24 11:40:30|18218.92|18218.92|18218.92|18218.92|18218.92|18218.92|18218.92|18218.92|0
1621856460000|2021-05-24 11:41:00|18218.46|18218.46|18218.46|18218.46|18218.46|18218.46|18218.46|18218.46|0
1621856500000|2021-05-24 11:41:40|18217.48|18217.48|18217.48|18217.48|18217.48|18217.48|18217.48|18217.48|0
1621856550000|2021-05-24 11:42:30|18215.67|18215.67|18215.67|18215.67|18215.67|18215.67|18215.67|18215.67|0
1621856580000|2021-05-24 11:43:00|18214.22|18214.22|18215.03|18215.03|18215.03|18215.03|18214.22|18214.22|0
1621856650000|2021-05-24 11:44:10|18215.49|18215.49|18216.41|18216.41|18216.41|18216.41|18215.49|18215.49|0
1621856660000|2021-05-24 11:44:20|18215.92|18215.92|18215.92|18215.92|18215.92|18215.92|18215.92|18215.92|0
1621856690000|2021-05-24 11:44:50|18216.72|18216.72|18216.72|18216.72|18216.72|18216.72|18216.72|18216.72|0
1621856710000|2021-05-24 11:45:10|18216.52|18216.52|18216.52|18216.52|18216.52|18216.52|18216.52|18216.52|0
1621856820000|2021-05-24 11:47:00|18215.62|18215.62|18214.16|18214.16|18215.62|18215.62|18214.16|18214.16|0
1621856880000|2021-05-24 11:48:00|18213.96|18213.96|18213.96|18213.96|18213.96|18213.96|18213.96|18213.96|0
1621856920000|2021-05-24 11:48:40|18214.86|18214.86|18214.86|18214.86|18214.86|18214.86|18214.86|18214.86|0
1621856930000|2021-05-24 11:48:50|18213.25|18213.25|18213.25|18213.25|18213.25|18213.25|18213.25|18213.25|0
1621856950000|2021-05-24 11:49:10|18211.84|18211.84|18211.84|18211.84|18211.84|18211.84|18211.84|18211.84|0
1621857030000|2021-05-24 11:50:30|18211.03|18211.03|18211.03|18211.03|18211.03|18211.03|18211.03|18211.03|0
1621857080000|2021-05-24 11:51:20|18211.93|18211.93|18216.79|18216.79|18216.79|18216.79|18211.93|18211.93|0
1621857100000|2021-05-24 11:51:40|18216.99|18216.99|18216.99|18216.99|18216.99|18216.99|18216.99|18216.99|0
1621857160000|2021-05-24 11:52:40|18216.19|18216.19|18216.08|18216.08|18216.59|18216.59|18216.08|18216.08|0
1621857180000|2021-05-24 11:53:00|18215.88|18215.88|18215.88|18215.88|18215.88|18215.88|18214.96|18214.96|0
1621857230000|2021-05-24 11:53:50|18214.5|18214.5|18214.5|18214.5|18214.5|18214.5|18214.5|18214.5|0
1621857280000|2021-05-24 11:54:40|18213.95|18213.95|18213.05|18213.05|18213.95|18213.95|18213.05|18213.05|0
1621857290000|2021-05-24 11:54:50|18212.53|18212.53|18212.53|18212.53|18212.53|18212.53|18212.53|18212.53|0
1621857300000|2021-05-24 11:55:00|18212.07|18212.07|18212.07|18212.07|18212.07|18212.07|18212.07|18212.07|0
1621857340000|2021-05-24 11:55:40|18211.52|18211.52|18211.52|18211.52|18211.52|18211.52|18211.52|18211.52|0
1621857350000|2021-05-24 11:55:50|18210.62|18210.62|18210.62|18210.62|18210.62|18210.62|18210.62|18210.62|0
1621857380000|2021-05-24 11:56:20|18209.72|18209.72|18209.72|18209.72|18209.72|18209.72|18209.72|18209.72|0
1621857390000|2021-05-24 11:56:30|18207.3|18207.3|18206.32|18206.32|18207.3|18207.3|18206.32|18206.32|0
1621857400000|2021-05-24 11:56:40|18204.76|18204.76|18200.52|18200.52|18204.76|18204.76|18200.52|18200.52|0
1621857410000|2021-05-24 11:56:50|18199.97|18199.97|18199.97|18199.97|18199.97|18199.97|18199.97|18199.97|0
1621857500000|2021-05-24 11:58:20|18199.86|18199.86|18199.42|18199.42|18199.86|18199.86|18199.42|18199.42|0
1621857510000|2021-05-24 11:58:30|18199.2|18199.2|18198.75|18198.75|18199.2|18199.2|18198.75|18198.75|0
1621857540000|2021-05-24 11:59:00|18198.35|18198.35|18198.15|18198.15|18198.35|18198.35|18198.15|18198.15|0
1621857550000|2021-05-24 11:59:10|18198.81|18198.81|18197.12|18197.12|18199.25|18199.25|18197.12|18197.12|0
1621857590000|2021-05-24 11:59:50|18196.68|18196.68|18196.68|18196.68|18196.68|18196.68|18196.68|18196.68|0
1621857600000|2021-05-24 12:00:00|18198.06|18198.06|18198.06|18198.06|18198.06|18198.06|18198.06|18198.06|0
1621857630000|2021-05-24 12:00:30|18197.26|18197.26|18197.26|18197.26|18197.26|18197.26|18197.26|18197.26|0
1621857640000|2021-05-24 12:00:40|18195.45|18195.45|18195.45|18195.45|18195.45|18195.45|18195.45|18195.45|0
1621857670000|2021-05-24 12:01:10|18194.94|18194.94|18194.94|18194.94|18194.94|18194.94|18194.94|18194.94|0
1621857700000|2021-05-24 12:01:40|18194.02|18194.02|18194.02|18194.02|18194.02|18194.02|18194.02|18194.02|0
1621857770000|2021-05-24 12:02:50|18193.51|18193.51|18193.51|18193.51|18193.51|18193.51|18193.51|18193.51|0
1621857800000|2021-05-24 12:03:20|18194.41|18194.41|18194.96|18194.96|18194.96|18194.96|18194.41|18194.41|0
1621857810000|2021-05-24 12:03:30|18192.54|18192.54|18191.13|18191.13|18193.35|18193.35|18191.13|18191.13|0
1621857840000|2021-05-24 12:04:00|18192.01|18192.01|18192.01|18192.01|18192.01|18192.01|18192.01|18192.01|0
1621857870000|2021-05-24 12:04:30|18191.5|18191.5|18190.52|18190.52|18191.5|18191.5|18190.52|18190.52|0
1621857880000|2021-05-24 12:04:40|18192.97|18192.97|18199.28|18199.28|18199.28|18199.28|18192.97|18192.97|0
1621857890000|2021-05-24 12:04:50|18199.5|18199.5|18199.72|18199.72|18199.72|18199.72|18199.5|18199.5|0
1621857900000|2021-05-24 12:05:00|18200.75|18200.75|18200.75|18200.75|18200.75|18200.75|18200.75|18200.75|0
1621857910000|2021-05-24 12:05:10|18201.65|18201.65|18201.65|18201.65|18201.65|18201.65|18201.65|18201.65|0
1621857920000|2021-05-24 12:05:20|18202.55|18202.55|18202.55|18202.55|18202.55|18202.55|18202.55|18202.55|0
1621857940000|2021-05-24 12:05:40|18202.04|18202.04|18202.04|18202.04|18202.04|18202.04|18202.04|18202.04|0
1621858020000|2021-05-24 12:07:00|18201.14|18201.14|18201.14|18201.14|18201.14|18201.14|18201.14|18201.14|0
1621858050000|2021-05-24 12:07:30|18201.58|18201.58|18201.58|18201.58|18201.58|18201.58|18201.58|18201.58|0
1621858140000|2021-05-24 12:09:00|18200.68|18200.68|18200.68|18200.68|18200.68|18200.68|18200.68|18200.68|0
1621858200000|2021-05-24 12:10:00|18201.6|18201.6|18201.6|18201.6|18201.6|18201.6|18201.6|18201.6|0
1621858210000|2021-05-24 12:10:10|18202.06|18202.06|18202.26|18202.26|18202.26|18202.26|18202.06|18202.06|0
1621858220000|2021-05-24 12:10:20|18203.68|18203.68|18205.55|18205.55|18205.55|18205.55|18203.68|18203.68|0
1621858260000|2021-05-24 12:11:00|18204.14|18204.14|18204.14|18204.14|18204.14|18204.14|18204.14|18204.14|0
1621858280000|2021-05-24 12:11:20|18206.34|18206.34|18207.99|18207.99|18207.99|18207.99|18206.34|18206.34|0
1621858290000|2021-05-24 12:11:30|18207.44|18207.44|18207.44|18207.44|18207.44|18207.44|18207.44|18207.44|0
1621858300000|2021-05-24 12:11:40|18207.93|18207.93|18207.01|18207.01|18207.93|18207.93|18207.01|18207.01|0
1621858310000|2021-05-24 12:11:50|18207.93|18207.93|18208.83|18208.83|18208.83|18208.83|18207.93|18207.93|0
1621858330000|2021-05-24 12:12:10|18210.44|18210.44|18210.44|18210.44|18210.44|18210.44|18210.44|18210.44|0
1621858340000|2021-05-24 12:12:20|18210.95|18210.95|18210.95|18210.95|18210.95|18210.95|18210.95|18210.95|0
1621858360000|2021-05-24 12:12:40|18211.76|18211.76|18211.76|18211.76|18211.76|18211.76|18211.76|18211.76|0
1621858370000|2021-05-24 12:12:50|18212.74|18212.74|18212.74|18212.74|18212.74|18212.74|18212.74|18212.74|0
1621858380000|2021-05-24 12:13:00|18212.25|18212.25|18212.25|18212.25|18212.25|18212.25|18212.25|18212.25|0
1621858410000|2021-05-24 12:13:30|18212.8|18212.8|18212.8|18212.8|18212.8|18212.8|18212.8|18212.8|0
1621858450000|2021-05-24 12:14:10|18213.02|18213.02|18213.46|18213.46|18213.46|18213.46|18213.02|18213.02|0
1621858470000|2021-05-24 12:14:30|18214.01|18214.01|18214.01|18214.01|18214.01|18214.01|18214.01|18214.01|0
1621858490000|2021-05-24 12:14:50|18213.46|18213.46|18213.46|18213.46|18213.46|18213.46|18213.46|18213.46|0
1621858510000|2021-05-24 12:15:10|18213.24|18213.24|18211.9|18211.9|18213.24|18213.24|18211.9|18211.9|0
1621858520000|2021-05-24 12:15:20|18206.55|18206.55|18208.03|18208.03|18208.03|18208.03|18205|18205|0
1621858530000|2021-05-24 12:15:30|18208.25|18208.25|18207.81|18207.81|18208.25|18208.25|18207.81|18207.81|0
1621858540000|2021-05-24 12:15:40|18207.59|18207.59|18207.59|18207.59|18207.59|18207.59|18207.59|18207.59|0
1621858600000|2021-05-24 12:16:40|18208.14|18208.14|18208.14|18208.14|18208.14|18208.14|18208.14|18208.14|0
1621858620000|2021-05-24 12:17:00|18207.24|18207.24|18207.24|18207.24|18207.24|18207.24|18207.24|18207.24|0
1621858650000|2021-05-24 12:17:30|18204.41|18204.41|18198.94|18198.94|18204.41|18204.41|18198.94|18198.94|0
1621858660000|2021-05-24 12:17:40|18199.49|18199.49|18200.04|18200.04|18200.04|18200.04|18199.49|18199.49|0
1621858670000|2021-05-24 12:17:50|18200.59|18200.59|18201.6|18201.6|18201.6|18201.6|18200.59|18200.59|0
1621858700000|2021-05-24 12:18:20|18201.05|18201.05|18201.6|18201.6|18201.6|18201.6|18201.05|18201.05|0
1621858730000|2021-05-24 12:18:50|18201.05|18201.05|18201.05|18201.05|18201.05|18201.05|18201.05|18201.05|0
1621858740000|2021-05-24 12:19:00|18200.07|18200.07|18200.07|18200.07|18200.07|18200.07|18200.07|18200.07|0
1621858800000|2021-05-24 12:20:00|18199.58|18199.58|18199.58|18199.58|18199.58|18199.58|18199.58|18199.58|0
1621858810000|2021-05-24 12:20:10|18198.04|18198.04|18198.04|18198.04|18198.04|18198.04|18198.04|18198.04|0
1621858830000|2021-05-24 12:20:30|18198.59|18198.59|18198.59|18198.59|18198.59|18198.59|18198.59|18198.59|0
1621858850000|2021-05-24 12:20:50|18197.79|18197.79|18197.24|18197.24|18197.79|18197.79|18197.24|18197.24|0
1621858870000|2021-05-24 12:21:10|18196.83|18196.83|18196.83|18196.83|18196.83|18196.83|18196.83|18196.83|0
1621858890000|2021-05-24 12:21:30|18197.34|18197.34|18197.34|18197.34|18198.76|18198.76|18197.34|18197.34|0
1621858900000|2021-05-24 12:21:40|18196.42|18196.42|18196.42|18196.42|18196.42|18196.42|18196.42|18196.42|0
1621858910000|2021-05-24 12:21:50|18195.01|18195.01|18195.01|18195.01|18195.01|18195.01|18195.01|18195.01|0
1621859000000|2021-05-24 12:23:20|18193.97|18193.97|18193.97|18193.97|18193.97|18193.97|18193.97|18193.97|0
1621859040000|2021-05-24 12:24:00|18194.19|18194.19|18193.31|18193.31|18194.19|18194.19|18193.31|18193.31|0
1621859060000|2021-05-24 12:24:20|18193.11|18193.11|18193.11|18193.11|18193.11|18193.11|18193.11|18193.11|0
1621859070000|2021-05-24 12:24:30|18192.9|18192.9|18192.9|18192.9|18192.9|18192.9|18192.9|18192.9|0
1621859170000|2021-05-24 12:26:10|18193.78|18193.78|18193.27|18193.27|18193.78|18193.78|18193.27|18193.27|0
1621859220000|2021-05-24 12:27:00|18191.66|18191.66|18191.66|18191.66|18191.66|18191.66|18191.66|18191.66|0
1621859240000|2021-05-24 12:27:20|18193.27|18193.27|18193.27|18193.27|18193.27|18193.27|18193.27|18193.27|0
1621859250000|2021-05-24 12:27:30|18193.71|18193.71|18193.71|18193.71|18193.71|18193.71|18193.71|18193.71|0
1621859300000|2021-05-24 12:28:20|18192.3|18192.3|18193.1|18193.1|18193.1|18193.1|18192.3|18192.3|0
1621859330000|2021-05-24 12:28:50|18193.91|18193.91|18193.91|18193.91|18193.91|18193.91|18193.91|18193.91|0
1621859400000|2021-05-24 12:30:00|18193.36|18193.36|18193.36|18193.36|18193.36|18193.36|18193.36|18193.36|0
1621859480000|2021-05-24 12:31:20|18193.91|18193.91|18193.91|18193.91|18193.91|18193.91|18193.91|18193.91|0
1621859500000|2021-05-24 12:31:40|18193.45|18193.45|18193.45|18193.45|18193.45|18193.45|18193.45|18193.45|0
1621859540000|2021-05-24 12:32:20|18194.48|18194.48|18194.48|18194.48|18194.48|18194.48|18194.48|18194.48|0
1621859560000|2021-05-24 12:32:40|18196.28|18196.28|18196.74|18196.74|18196.74|18196.74|18196.28|18196.28|0
1621859580000|2021-05-24 12:33:00|18195.93|18195.93|18195.93|18195.93|18195.93|18195.93|18195.93|18195.93|0
1621859590000|2021-05-24 12:33:10|18196.84|18196.84|18200.47|18200.47|18200.47|18200.47|18196.84|18196.84|0
1621859600000|2021-05-24 12:33:20|18201.89|18201.89|18201.89|18201.89|18201.89|18201.89|18201.89|18201.89|0
1621859610000|2021-05-24 12:33:30|18202.99|18202.99|18209.97|18209.97|18209.97|18209.97|18202.99|18202.99|0
1621859620000|2021-05-24 12:33:40|18209.05|18209.05|18211.49|18211.49|18211.49|18211.49|18209.05|18209.05|0
1621859650000|2021-05-24 12:34:10|18210.59|18210.59|18210.59|18210.59|18210.59|18210.59|18210.59|18210.59|0
1621859670000|2021-05-24 12:34:30|18210.13|18210.13|18210.13|18210.13|18210.13|18210.13|18210.13|18210.13|0
1621859710000|2021-05-24 12:35:10|18209.21|18209.21|18207.8|18207.8|18209.21|18209.21|18207.8|18207.8|0
1621859730000|2021-05-24 12:35:30|18206.9|18206.9|18206.9|18206.9|18206.9|18206.9|18206.9|18206.9|0
1621859750000|2021-05-24 12:35:50|18206.38|18206.38|18206.38|18206.38|18206.38|18206.38|18206.38|18206.38|0
1621859790000|2021-05-24 12:36:30|18208.03|18208.03|18208.03|18208.03|18208.03|18208.03|18208.03|18208.03|0
1621859800000|2021-05-24 12:36:40|18207.57|18207.57|18208.03|18208.03|18208.03|18208.03|18207.57|18207.57|0
1621859820000|2021-05-24 12:37:00|18207.57|18207.57|18207.57|18207.57|18207.57|18207.57|18207.57|18207.57|0
1621859840000|2021-05-24 12:37:20|18208.48|18208.48|18208.48|18208.48|18208.48|18208.48|18208.48|18208.48|0
1621859850000|2021-05-24 12:37:30|18207.57|18207.57|18206.67|18206.67|18207.57|18207.57|18206.67|18206.67|0
1621859900000|2021-05-24 12:38:20|18205.75|18205.75|18205.29|18205.29|18205.75|18205.75|18205.29|18205.29|0
1621859910000|2021-05-24 12:38:30|18203.68|18203.68|18203.68|18203.68|18203.68|18203.68|18203.68|18203.68|0
1621859920000|2021-05-24 12:38:40|18205.09|18205.09|18204.29|18204.29|18205.09|18205.09|18204.29|18204.29|0
1621859980000|2021-05-24 12:39:40|18204.75|18204.75|18206.59|18206.59|18206.59|18206.59|18204.75|18204.75|0
1621859990000|2021-05-24 12:39:50|18206.81|18206.81|18206.37|18206.37|18206.81|18206.81|18206.37|18206.37|0
1621860010000|2021-05-24 12:40:10|18207.39|18207.39|18207.39|18207.39|18207.39|18207.39|18207.39|18207.39|0
1621860020000|2021-05-24 12:40:20|18206.59|18206.59|18207.39|18207.39|18207.39|18207.39|18206.59|18206.59|0
1621860080000|2021-05-24 12:41:20|18206.88|18206.88|18206.88|18206.88|18206.88|18206.88|18206.88|18206.88|0
1621860100000|2021-05-24 12:41:40|18205.5|18205.5|18205.5|18205.5|18205.5|18205.5|18205.5|18205.5|0
1621860120000|2021-05-24 12:42:00|18204.4|18204.4|18204.4|18204.4|18204.4|18204.4|18204.4|18204.4|0
1621860130000|2021-05-24 12:42:10|18205.32|18205.32|18205.32|18205.32|18205.32|18205.32|18205.32|18205.32|0
1621860170000|2021-05-24 12:42:50|18202.9|18202.9|18202.9|18202.9|18202.9|18202.9|18202.9|18202.9|0
1621860190000|2021-05-24 12:43:10|18202.39|18202.39|18202.39|18202.39|18202.39|18202.39|18202.39|18202.39|0
1621860230000|2021-05-24 12:43:50|18202.85|18202.85|18202.85|18202.85|18202.85|18202.85|18202.85|18202.85|0
1621860270000|2021-05-24 12:44:30|18202.04|18202.04|18202.85|18202.85|18202.85|18202.85|18202.04|18202.04|0
1621860290000|2021-05-24 12:44:50|18201.43|18201.43|18200.41|18200.41|18201.43|18201.43|18200.41|18200.41|0
1621860300000|2021-05-24 12:45:00|18199.43|18199.43|18200.41|18200.41|18200.41|18200.41|18199.43|18199.43|0
1621860320000|2021-05-24 12:45:20|18200.87|18200.87|18200.87|18200.87|18200.87|18200.87|18200.87|18200.87|0
1621860350000|2021-05-24 12:45:50|18202.67|18202.67|18205.38|18205.38|18205.38|18205.38|18202.67|18202.67|0
1621860360000|2021-05-24 12:46:00|18204.48|18204.48|18209.96|18209.96|18209.96|18209.96|18203.58|18203.58|0
1621860370000|2021-05-24 12:46:10|18210.18|18210.18|18210.18|18210.18|18210.18|18210.18|18210.18|18210.18|0
1621860380000|2021-05-24 12:46:20|18208.77|18208.77|18210.38|18210.38|18210.38|18210.38|18208.77|18208.77|0
1621860400000|2021-05-24 12:46:40|18209.58|18209.58|18210.6|18210.6|18210.6|18210.6|18209.58|18209.58|0
1621860410000|2021-05-24 12:46:50|18209.79|18209.79|18209.79|18209.79|18209.79|18209.79|18209.79|18209.79|0
1621860440000|2021-05-24 12:47:20|18211.6|18211.6|18211.6|18211.6|18211.6|18211.6|18211.6|18211.6|0
1621860460000|2021-05-24 12:47:40|18212.5|18212.5|18211.6|18211.6|18212.5|18212.5|18211.6|18211.6|0
1621860480000|2021-05-24 12:48:00|18209.79|18209.79|18210.7|18210.7|18210.7|18210.7|18209.79|18209.79|0
1621860500000|2021-05-24 12:48:20|18210.15|18210.15|18210.15|18210.15|18210.15|18210.15|18210.15|18210.15|0
1621860540000|2021-05-24 12:49:00|18210.95|18210.95|18210.95|18210.95|18210.95|18210.95|18210.95|18210.95|0
1621860550000|2021-05-24 12:49:10|18211.46|18211.46|18211.46|18211.46|18211.46|18211.46|18211.46|18211.46|0
1621860600000|2021-05-24 12:50:00|18212.01|18212.01|18212.01|18212.01|18212.01|18212.01|18212.01|18212.01|0
1621860630000|2021-05-24 12:50:30|18211.79|18211.79|18211.79|18211.79|18211.79|18211.79|18211.79|18211.79|0
1621860640000|2021-05-24 12:50:40|18211.13|18211.13|18211.13|18211.13|18211.13|18211.13|18211.13|18211.13|0
1621860660000|2021-05-24 12:51:00|18210.62|18210.62|18210.62|18210.62|18210.62|18210.62|18210.62|18210.62|0
1621860690000|2021-05-24 12:51:30|18210.82|18210.82|18211.04|18211.04|18211.26|18211.26|18210.82|18210.82|0
1621860720000|2021-05-24 12:52:00|18211.53|18211.53|18212.02|18212.02|18212.02|18212.02|18211.53|18211.53|0
1621860750000|2021-05-24 12:52:30|18211.12|18211.12|18214.85|18214.85|18214.85|18214.85|18211.12|18211.12|0
1621860760000|2021-05-24 12:52:40|18215.4|18215.4|18214.85|18214.85|18215.4|18215.4|18214.85|18214.85|0
1621860780000|2021-05-24 12:53:00|18214.39|18214.39|18214.85|18214.85|18214.85|18214.85|18214.39|18214.39|0
1621860810000|2021-05-24 12:53:30|18215.75|18215.75|18215.75|18215.75|18215.75|18215.75|18215.75|18215.75|0
1621860820000|2021-05-24 12:53:40|18217.17|18217.17|18217.17|18217.17|18217.17|18217.17|18217.17|18217.17|0
1621860850000|2021-05-24 12:54:10|18218.07|18218.07|18218.07|18218.07|18218.07|18218.07|18218.07|18218.07|0
1621860900000|2021-05-24 12:55:00|18217.52|18217.52|18217.52|18217.52|18217.52|18217.52|18217.52|18217.52|0
1621860910000|2021-05-24 12:55:10|18217.72|18217.72|18217.72|18217.72|18217.72|18217.72|18217.72|18217.72|0
1621860940000|2021-05-24 12:55:40|18218.18|18218.18|18218.18|18218.18|18218.18|18218.18|18218.18|18218.18|0
1621861000000|2021-05-24 12:56:40|18219.6|18219.6|18219.6|18219.6|18219.6|18219.6|18219.6|18219.6|0
1621861010000|2021-05-24 12:56:50|18221.01|18221.01|18221.02|18221.02|18221.02|18221.02|18220.21|18220.21|0
1621861020000|2021-05-24 12:57:00|18221.22|18221.22|18221.22|18221.22|18221.22|18221.22|18221.22|18221.22|0
1621861060000|2021-05-24 12:57:40|18220.76|18220.76|18220.76|18220.76|18220.76|18220.76|18220.76|18220.76|0
1621861080000|2021-05-24 12:58:00|18220.35|18220.35|18220.15|18220.15|18220.35|18220.35|18220.15|18220.15|0
1621861090000|2021-05-24 12:58:10|18219.75|18219.75|18219.75|18219.75|18219.75|18219.75|18219.75|18219.75|0
1621861100000|2021-05-24 12:58:20|18220.65|18220.65|18215.82|18215.82|18220.65|18220.65|18215.82|18215.82|0
1621861130000|2021-05-24 12:58:50|18214.2|18214.2|18214.2|18214.2|18214.2|18214.2|18214.2|18214.2|0
1621861140000|2021-05-24 12:59:00|18214|18214|18211.89|18211.89|18214|18214|18211.89|18211.89|0
1621861160000|2021-05-24 12:59:20|18209.06|18209.06|18209.06|18209.06|18209.06|18209.06|18209.06|18209.06|0
1621861180000|2021-05-24 12:59:40|18209.87|18209.87|18209.87|18209.87|18209.87|18209.87|18209.87|18209.87|0
1621861200000|2021-05-24 13:00:00|18208.84|18208.84|18208.84|18208.84|18208.84|18208.84|18208.84|18208.84|0
1621861220000|2021-05-24 13:00:20|18207.94|18207.94|18207.94|18207.94|18207.94|18207.94|18207.94|18207.94|0
1621861320000|2021-05-24 13:02:00|18208.75|18208.75|18208.75|18208.75|18208.75|18208.75|18208.75|18208.75|0
1621861410000|2021-05-24 13:03:30|18209.3|18209.3|18209.3|18209.3|18209.3|18209.3|18209.3|18209.3|0
1621861440000|2021-05-24 13:04:00|18210.71|18210.71|18210.71|18210.71|18210.71|18210.71|18210.71|18210.71|0
1621861510000|2021-05-24 13:05:10|18210.25|18210.25|18210.25|18210.25|18210.25|18210.25|18210.25|18210.25|0
1621861530000|2021-05-24 13:05:30|18209.76|18209.76|18209.98|18209.98|18209.98|18209.98|18209.76|18209.76|0
1621861560000|2021-05-24 13:06:00|18209.18|18209.18|18209.18|18209.18|18209.18|18209.18|18209.18|18209.18|0
1621861590000|2021-05-24 13:06:30|18208.15|18208.15|18208.15|18208.15|18208.15|18208.15|18208.15|18208.15|0
1621861640000|2021-05-24 13:07:20|18207.34|18207.34|18207.34|18207.34|18207.34|18207.34|18207.34|18207.34|0
1621861660000|2021-05-24 13:07:40|18206.44|18206.44|18206.44|18206.44|18206.44|18206.44|18206.44|18206.44|0
1621861680000|2021-05-24 13:08:00|18205.03|18205.03|18205.03|18205.03|18205.03|18205.03|18205.03|18205.03|0
1621861690000|2021-05-24 13:08:10|18205.83|18205.83|18205.83|18205.83|18205.83|18205.83|18205.83|18205.83|0
1621861700000|2021-05-24 13:08:20|18205.37|18205.37|18205.37|18205.37|18205.37|18205.37|18205.37|18205.37|0
1621861750000|2021-05-24 13:09:10|18205.15|18205.15|18200.36|18200.36|18205.15|18205.15|18200.36|18200.36|0
1621861780000|2021-05-24 13:09:40|18201.16|18201.16|18201.97|18201.97|18201.97|18201.97|18201.16|18201.16|0
1621861820000|2021-05-24 13:10:20|18202.43|18202.43|18201.41|18201.41|18202.43|18202.43|18201.41|18201.41|0
1621861870000|2021-05-24 13:11:10|18200.92|18200.92|18200.92|18200.92|18200.92|18200.92|18200.92|18200.92|0
1621861880000|2021-05-24 13:11:20|18200.37|18200.37|18200.37|18200.37|18200.37|18200.37|18200.37|18200.37|0
1621861900000|2021-05-24 13:11:40|18198.95|18198.95|18198.95|18198.95|18198.95|18198.95|18198.95|18198.95|0
1621861910000|2021-05-24 13:11:50|18198.51|18198.51|18198.29|18198.29|18198.51|18198.51|18198.29|18198.29|0
1621861920000|2021-05-24 13:12:00|18198.78|18198.78|18198.78|18198.78|18198.78|18198.78|18198.78|18198.78|0
1621861970000|2021-05-24 13:12:50|18200.58|18200.58|18199.68|18199.68|18202.39|18202.39|18199.68|18199.68|0
1621861980000|2021-05-24 13:13:00|18200.34|18200.34|18199.9|18199.9|18200.34|18200.34|18199.9|18199.9|0
1621861990000|2021-05-24 13:13:10|18200.41|18200.41|18202.22|18202.22|18202.22|18202.22|18200.41|18200.41|0
1621862000000|2021-05-24 13:13:20|18201.41|18201.41|18201.41|18201.41|18201.41|18201.41|18201.41|18201.41|0
1621862010000|2021-05-24 13:13:30|18201.93|18201.93|18204.7|18204.7|18204.7|18204.7|18201.93|18201.93|0
1621862020000|2021-05-24 13:13:40|18205.6|18205.6|18204.99|18204.99|18205.8|18205.8|18204.99|18204.99|0
1621862040000|2021-05-24 13:14:00|18205.51|18205.51|18205.91|18205.91|18205.91|18205.91|18205.51|18205.51|0
1621862060000|2021-05-24 13:14:20|18206.12|18206.12|18207.77|18207.77|18207.77|18207.77|18206.12|18206.12|0
1621862070000|2021-05-24 13:14:30|18208.75|18208.75|18208.75|18208.75|18208.75|18208.75|18208.75|18208.75|0
1621862090000|2021-05-24 13:14:50|18209.41|18209.41|18208.69|18208.69|18209.41|18209.41|18208.69|18208.69|0
1621862110000|2021-05-24 13:15:10|18208.9|18208.9|18208.9|18208.9|18208.9|18208.9|18208.9|18208.9|0
1621862120000|2021-05-24 13:15:20|18209.41|18209.41|18209.36|18209.36|18209.41|18209.41|18208.9|18208.9|0
1621862150000|2021-05-24 13:15:50|18209.76|18209.76|18209.76|18209.76|18209.76|18209.76|18209.76|18209.76|0
1621862160000|2021-05-24 13:16:00|18214|18214|18214.45|18214.45|18214.45|18214.45|18214|18214|0
1621862170000|2021-05-24 13:16:10|18214.23|18214.23|18215.84|18215.84|18215.84|18215.84|18214.23|18214.23|0
1621862190000|2021-05-24 13:16:30|18216.06|18216.06|18216.06|18216.06|18216.06|18216.06|18216.06|18216.06|0
1621862220000|2021-05-24 13:17:00|18215.86|18215.86|18216.06|18216.06|18216.06|18216.06|18215.86|18215.86|0
1621862230000|2021-05-24 13:17:10|18214.09|18214.09|18214.09|18214.09|18214.09|18214.09|18214.09|18214.09|0
1621862240000|2021-05-24 13:17:20|18213.69|18213.69|18213.69|18213.69|18213.69|18213.69|18213.69|18213.69|0
1621862290000|2021-05-24 13:18:10|18214.24|18214.24|18215.14|18215.14|18215.14|18215.14|18214.24|18214.24|0
1621862320000|2021-05-24 13:18:40|18215.95|18215.95|18215.95|18215.95|18215.95|18215.95|18215.95|18215.95|0
1621862330000|2021-05-24 13:18:50|18215.15|18215.15|18215.15|18215.15|18215.15|18215.15|18215.15|18215.15|0
1621862340000|2021-05-24 13:19:00|18216.05|18216.05|18216.05|18216.05|18216.05|18216.05|18216.05|18216.05|0
1621862380000|2021-05-24 13:19:40|18215.54|18215.54|18215.54|18215.54|18215.54|18215.54|18215.54|18215.54|0
1621862410000|2021-05-24 13:20:10|18214.12|18214.12|18212.8|18212.8|18214.12|18214.12|18212.8|18212.8|0
1621862420000|2021-05-24 13:20:20|18213.29|18213.29|18213.29|18213.29|18213.29|18213.29|18213.29|18213.29|0
1621862440000|2021-05-24 13:20:40|18212.39|18212.39|18212.39|18212.39|18212.39|18212.39|18212.39|18212.39|0
1621862490000|2021-05-24 13:21:30|18213.31|18213.31|18213.31|18213.31|18213.31|18213.31|18213.31|18213.31|0
1621862500000|2021-05-24 13:21:40|18212.8|18212.8|18212.8|18212.8|18212.8|18212.8|18212.8|18212.8|0
1621862510000|2021-05-24 13:21:50|18211.38|18211.38|18211.38|18211.38|18211.38|18211.38|18211.38|18211.38|0
1621862560000|2021-05-24 13:22:40|18210.87|18210.87|18210.87|18210.87|18210.87|18210.87|18210.87|18210.87|0
1621862590000|2021-05-24 13:23:10|18211.07|18211.07|18211.07|18211.07|18211.07|18211.07|18211.07|18211.07|0
1621862690000|2021-05-24 13:24:50|18211.98|18211.98|18211.98|18211.98|18211.98|18211.98|18211.98|18211.98|0
1621862710000|2021-05-24 13:25:10|18211.43|18211.43|18210.56|18210.56|18211.98|18211.98|18210.56|18210.56|0
1621862720000|2021-05-24 13:25:20|18210.1|18210.1|18210.1|18210.1|18210.1|18210.1|18210.1|18210.1|0
1621862740000|2021-05-24 13:25:40|18209.55|18209.55|18209.55|18209.55|18209.55|18209.55|18209.55|18209.55|0
1621862750000|2021-05-24 13:25:50|18209.04|18209.04|18209.04|18209.04|18209.04|18209.04|18209.04|18209.04|0
1621862800000|2021-05-24 13:26:40|18207.63|18207.63|18207.63|18207.63|18207.63|18207.63|18207.63|18207.63|0
1621862820000|2021-05-24 13:27:00|18207.83|18207.83|18207.83|18207.83|18207.83|18207.83|18207.83|18207.83|0
1621862830000|2021-05-24 13:27:10|18207.02|18207.02|18207.02|18207.02|18207.02|18207.02|18207.02|18207.02|0
1621862840000|2021-05-24 13:27:20|18207.53|18207.53|18207.53|18207.53|18207.53|18207.53|18207.53|18207.53|0
1621862870000|2021-05-24 13:27:50|18210.36|18210.36|18212.29|18212.29|18212.29|18212.29|18210.36|18210.36|0
1621862900000|2021-05-24 13:28:20|18212.8|18212.8|18212.8|18212.8|18212.8|18212.8|18212.8|18212.8|0
1621862930000|2021-05-24 13:28:50|18211.27|18211.27|18209.46|18209.46|18211.27|18211.27|18209.46|18209.46|0
1621862940000|2021-05-24 13:29:00|18208.95|18208.95|18208.95|18208.95|18208.95|18208.95|18208.95|18208.95|0
1621862970000|2021-05-24 13:29:30|18207.53|18207.53|18207.53|18207.53|18207.53|18207.53|18207.53|18207.53|0
1621862980000|2021-05-24 13:29:40|18206.12|18206.12|18204.51|18204.51|18206.12|18206.12|18204.51|18204.51|0
1621862990000|2021-05-24 13:29:50|18204.95|18204.95|18204.95|18204.95|18204.95|18204.95|18204.95|18204.95|0
1621863000000|2021-05-24 13:30:00|18205.15|18205.15|18202.25|18202.25|18205.15|18205.15|18202.25|18202.25|0
1621863020000|2021-05-24 13:30:20|18202.04|18202.04|18202.04|18202.04|18202.04|18202.04|18202.04|18202.04|0
1621863030000|2021-05-24 13:30:30|18203.46|18203.46|18204.27|18204.27|18204.27|18204.27|18203.46|18203.46|0
1621863040000|2021-05-24 13:30:40|18205.08|18205.08|18204.27|18204.27|18205.08|18205.08|18204.27|18204.27|0
1621863050000|2021-05-24 13:30:50|18204.73|18204.73|18204.73|18204.73|18204.73|18204.73|18204.73|18204.73|0
1621863060000|2021-05-24 13:31:00|18202.93|18202.93|18202.93|18202.93|18202.93|18202.93|18202.93|18202.93|0
1621863070000|2021-05-24 13:31:10|18202.71|18202.71|18202.71|18202.71|18202.71|18202.71|18202.71|18202.71|0
1621863090000|2021-05-24 13:31:30|18203.22|18203.22|18203.22|18203.22|18203.22|18203.22|18203.22|18203.22|0
1621863100000|2021-05-24 13:31:40|18205.53|18205.53|18206.05|18206.05|18206.05|18206.05|18205.53|18205.53|0
1621863110000|2021-05-24 13:31:50|18205.83|18205.83|18205.83|18205.83|18205.83|18205.83|18205.62|18205.62|0
1621863120000|2021-05-24 13:32:00|18205.61|18205.61|18198.69|18198.69|18206.99|18206.99|18198.69|18198.69|0
1621863150000|2021-05-24 13:32:30|18198.14|18198.14|18197.63|18197.63|18198.14|18198.14|18197.63|18197.63|0
1621863190000|2021-05-24 13:33:10|18198.53|18198.53|18199.49|18199.49|18199.95|18199.95|18198.53|18198.53|0
1621863260000|2021-05-24 13:34:20|18200.47|18200.47|18200.96|18200.96|18200.96|18200.96|18200.47|18200.47|0
1621863270000|2021-05-24 13:34:30|18202.61|18202.61|18202.61|18202.61|18202.61|18202.61|18202.61|18202.61|0
1621863280000|2021-05-24 13:34:40|18202.81|18202.81|18206.56|18206.56|18206.56|18206.56|18202.81|18202.81|0
1621863290000|2021-05-24 13:34:50|18207.54|18207.54|18207.54|18207.54|18207.54|18207.54|18207.54|18207.54|0
1621863300000|2021-05-24 13:35:00|18207.34|18207.34|18208.75|18208.75|18208.75|18208.75|18207.34|18207.34|0
1621863310000|2021-05-24 13:35:10|18209.65|18209.65|18212.5|18212.5|18212.5|18212.5|18209.65|18209.65|0
1621863320000|2021-05-24 13:35:20|18213.91|18213.91|18214.89|18214.89|18214.89|18214.89|18213.91|18213.91|0
1621863330000|2021-05-24 13:35:30|18215.41|18215.41|18215.41|18215.41|18215.41|18215.41|18215.41|18215.41|0
1621863340000|2021-05-24 13:35:40|18214.49|18214.49|18215.92|18215.92|18215.92|18215.92|18214.49|18214.49|0
1621863370000|2021-05-24 13:36:10|18213.95|18213.95|18212.91|18212.91|18213.95|18213.95|18212.91|18212.91|0
1621863380000|2021-05-24 13:36:20|18213.58|18213.58|18213.58|18213.58|18213.58|18213.58|18213.58|18213.58|0
1621863390000|2021-05-24 13:36:30|18213.98|18213.98|18213.98|18213.98|18213.98|18213.98|18213.98|18213.98|0
1621863400000|2021-05-24 13:36:40|18212.57|18212.57|18213.08|18213.08|18213.08|18213.08|18212.57|18212.57|0
1621863430000|2021-05-24 13:37:10|18213.88|18213.88|18213.39|18213.39|18213.88|18213.88|18213.39|18213.39|0
1621863450000|2021-05-24 13:37:30|18212.88|18212.88|18213.91|18213.91|18213.91|18213.91|18212.88|18212.88|0
1621863460000|2021-05-24 13:37:40|18214.42|18214.42|18214.42|18214.42|18214.42|18214.42|18214.42|18214.42|0
1621863480000|2021-05-24 13:38:00|18213.5|18213.5|18213.5|18213.5|18213.5|18213.5|18213.5|18213.5|0
1621863520000|2021-05-24 13:38:40|18214.42|18214.42|18214.42|18214.42|18214.42|18214.42|18214.42|18214.42|0
1621863550000|2021-05-24 13:39:10|18216.35|18216.35|18217.76|18217.76|18217.76|18217.76|18216.35|18216.35|0
1621863570000|2021-05-24 13:39:30|18218.27|18218.27|18218.27|18218.27|18218.27|18218.27|18218.27|18218.27|0
1621863580000|2021-05-24 13:39:40|18218.79|18218.79|18219.01|18219.01|18219.61|18219.61|18218.79|18218.79|0
1621863610000|2021-05-24 13:40:10|18220.48|18220.48|18220.48|18220.48|18220.48|18220.48|18220.48|18220.48|0
1621863630000|2021-05-24 13:40:30|18220.99|18220.99|18220.99|18220.99|18220.99|18220.99|18220.99|18220.99|0
1621863640000|2021-05-24 13:40:40|18222.01|18222.01|18222.01|18222.01|18222.01|18222.01|18222.01|18222.01|0
1621863660000|2021-05-24 13:41:00|18230.27|18230.27|18230.27|18230.27|18230.27|18230.27|18230.27|18230.27|0
1621863670000|2021-05-24 13:41:10|18230.78|18230.78|18232.19|18232.19|18232.19|18232.19|18230.78|18230.78|0
1621863680000|2021-05-24 13:41:20|18232.7|18232.7|18232.7|18232.7|18232.7|18232.7|18232.7|18232.7|0
1621863690000|2021-05-24 13:41:30|18232.33|18232.33|18232.33|18232.33|18232.33|18232.33|18232.33|18232.33|0
1621863700000|2021-05-24 13:41:40|18232.88|18232.88|18232.88|18232.88|18232.88|18232.88|18232.88|18232.88|0
1621863710000|2021-05-24 13:41:50|18233.4|18233.4|18241.13|18241.13|18241.13|18241.13|18233.4|18233.4|0
1621863720000|2021-05-24 13:42:00|18241.64|18241.64|18252.08|18252.08|18252.08|18252.08|18241.64|18241.64|0
1621863730000|2021-05-24 13:42:10|18251.18|18251.18|18254.91|18254.91|18254.91|18254.91|18251.18|18251.18|0
1621863740000|2021-05-24 13:42:20|18255.37|18255.37|18264.31|18264.31|18264.31|18264.31|18255.37|18255.37|0
1621863750000|2021-05-24 13:42:30|18264.77|18264.77|18271.49|18271.49|18271.49|18271.49|18264.77|18264.77|0
1621863760000|2021-05-24 13:42:40|18272.46|18272.46|18280.44|18280.44|18280.44|18280.44|18272.46|18272.46|0
1621863770000|2021-05-24 13:42:50|18284.47|18284.47|18291.05|18291.05|18291.05|18291.05|18284.47|18284.47|0
1621863780000|2021-05-24 13:43:00|18291.27|18291.27|18295.34|18295.34|18296.24|18296.24|18291.27|18291.27|0
1621863790000|2021-05-24 13:43:10|18295.12|18295.12|18294.22|18294.22|18295.12|18295.12|18294.22|18294.22|0
1621863800000|2021-05-24 13:43:20|18294.73|18294.73|18294.73|18294.73|18294.73|18294.73|18294.73|18294.73|0
1621863810000|2021-05-24 13:43:30|18294.22|18294.22|18292.09|18292.09|18294.22|18294.22|18292.09|18292.09|0
1621863820000|2021-05-24 13:43:40|18291.19|18291.19|18290.38|18290.38|18291.19|18291.19|18290.38|18290.38|0
1621863840000|2021-05-24 13:44:00|18288.27|18288.27|18286.37|18286.37|18288.49|18288.49|18286.37|18286.37|0
1621863860000|2021-05-24 13:44:20|18284.56|18284.56|18284.56|18284.56|18284.56|18284.56|18284.56|18284.56|0
1621863870000|2021-05-24 13:44:30|18284.1|18284.1|18284.1|18284.1|18284.1|18284.1|18284.1|18284.1|0
1621863880000|2021-05-24 13:44:40|18283.9|18283.9|18283.9|18283.9|18283.9|18283.9|18283.9|18283.9|0
1621863890000|2021-05-24 13:44:50|18283.35|18283.35|18283.35|18283.35|18283.35|18283.35|18283.35|18283.35|0
1621863900000|2021-05-24 13:45:00|18281.82|18281.82|18270.65|18270.65|18281.82|18281.82|18270.65|18270.65|0
1621863910000|2021-05-24 13:45:10|18270.19|18270.19|18271.11|18271.11|18271.11|18271.11|18270.19|18270.19|0
1621863950000|2021-05-24 13:45:50|18273.53|18273.53|18270.86|18270.86|18274.08|18274.08|18270.86|18270.86|0
1621863960000|2021-05-24 13:46:00|18271.84|18271.84|18269.68|18269.68|18271.84|18271.84|18269.68|18269.68|0
1621863980000|2021-05-24 13:46:20|18271.09|18271.09|18269.68|18269.68|18271.09|18271.09|18269.68|18269.68|0
1621864000000|2021-05-24 13:46:40|18269.2|18269.2|18269.2|18269.2|18269.2|18269.2|18269.2|18269.2|0
1621864020000|2021-05-24 13:47:00|18270.12|18270.12|18270.58|18270.58|18270.58|18270.58|18270.12|18270.12|0
1621864030000|2021-05-24 13:47:10|18270.99|18270.99|18270.99|18270.99|18270.99|18270.99|18270.99|18270.99|0
1621864040000|2021-05-24 13:47:20|18271.6|18271.6|18271.6|18271.6|18271.6|18271.6|18271.6|18271.6|0
1621864050000|2021-05-24 13:47:30|18272.2|18272.2|18272.2|18272.2|18272.2|18272.2|18272.2|18272.2|0
1621864090000|2021-05-24 13:48:10|18272.42|18272.42|18271.32|18271.32|18272.42|18272.42|18271.32|18271.32|0
1621864100000|2021-05-24 13:48:20|18270.86|18270.86|18269.94|18269.94|18270.86|18270.86|18269.94|18269.94|0
1621864110000|2021-05-24 13:48:30|18271.36|18271.36|18270.9|18270.9|18271.36|18271.36|18270.9|18270.9|0
1621864140000|2021-05-24 13:49:00|18272.28|18272.28|18269.45|18269.45|18272.28|18272.28|18269.45|18269.45|0
1621864150000|2021-05-24 13:49:10|18269.65|18269.65|18268.24|18268.24|18269.65|18269.65|18268.24|18268.24|0
1621864160000|2021-05-24 13:49:20|18267.83|18267.83|18268.19|18268.19|18269.04|18269.04|18267.24|18267.24|0
1621864170000|2021-05-24 13:49:30|18267.68|18267.68|18267.17|18267.17|18267.68|18267.68|18267.17|18267.17|0
1621864180000|2021-05-24 13:49:40|18266.97|18266.97|18266.97|18266.97|18266.97|18266.97|18266.97|18266.97|0
1621864210000|2021-05-24 13:50:10|18265.99|18265.99|18265.99|18265.99|18265.99|18265.99|18265.99|18265.99|0
1621864230000|2021-05-24 13:50:30|18266.79|18266.79|18266.24|18266.24|18266.79|18266.79|18266.24|18266.24|0
1621864240000|2021-05-24 13:50:40|18267.15|18267.15|18267.49|18267.49|18267.49|18267.49|18266.05|18266.05|0
1621864290000|2021-05-24 13:51:30|18268|18268|18269.73|18269.73|18269.73|18269.73|18268|18268|0
1621864300000|2021-05-24 13:51:40|18268.31|18268.31|18268.31|18268.31|18268.31|18268.31|18268.31|18268.31|0
1621864320000|2021-05-24 13:52:00|18269.29|18269.29|18269.29|18269.29|18269.29|18269.29|18269.29|18269.29|0
1621864350000|2021-05-24 13:52:30|18269.81|18269.81|18270.47|18270.47|18270.47|18270.47|18269.81|18269.81|0
1621864370000|2021-05-24 13:52:50|18270.93|18270.93|18271.85|18271.85|18271.85|18271.85|18270.93|18270.93|0
1621864380000|2021-05-24 13:53:00|18272.25|18272.25|18271.85|18271.85|18272.25|18272.25|18271.85|18271.85|0
1621864400000|2021-05-24 13:53:20|18271.36|18271.36|18271.36|18271.36|18271.36|18271.36|18271.36|18271.36|0
1621864410000|2021-05-24 13:53:30|18270.55|18270.55|18270.55|18270.55|18270.55|18270.55|18270.55|18270.55|0
1621864420000|2021-05-24 13:53:40|18271.06|18271.06|18271.06|18271.06|18271.06|18271.06|18271.06|18271.06|0
1621864430000|2021-05-24 13:53:50|18270.55|18270.55|18270.55|18270.55|18270.55|18270.55|18270.55|18270.55|0
1621864450000|2021-05-24 13:54:10|18269.14|18269.14|18269.75|18269.75|18269.75|18269.75|18269.14|18269.14|0
1621864470000|2021-05-24 13:54:30|18272.57|18272.57|18275.4|18275.4|18275.4|18275.4|18272.57|18272.57|0
1621864500000|2021-05-24 13:55:00|18273.99|18273.99|18273.99|18273.99|18273.99|18273.99|18273.99|18273.99|0
1621864510000|2021-05-24 13:55:10|18274.21|18274.21|18274.21|18274.21|18274.21|18274.21|18274.21|18274.21|0
1621864520000|2021-05-24 13:55:20|18274.43|18274.43|18276.23|18276.23|18276.23|18276.23|18273.92|18273.92|0
1621864530000|2021-05-24 13:55:30|18290.01|18290.01|18287.79|18287.79|18290.01|18290.01|18287.59|18287.59|0
1621864540000|2021-05-24 13:55:40|18287.59|18287.59|18289.72|18289.72|18289.72|18289.72|18287.59|18287.59|0
1621864550000|2021-05-24 13:55:50|18290.16|18290.16|18291.57|18291.57|18291.57|18291.57|18290.16|18290.16|0
1621864560000|2021-05-24 13:56:00|18291.06|18291.06|18291.06|18291.06|18291.06|18291.06|18291.06|18291.06|0
1621864570000|2021-05-24 13:56:10|18290.25|18290.25|18288.93|18288.93|18290.25|18290.25|18288.93|18288.93|0
1621864580000|2021-05-24 13:56:20|18287.51|18287.51|18287.51|18287.51|18287.51|18287.51|18287.51|18287.51|0
1621864590000|2021-05-24 13:56:30|18287.97|18287.97|18287.97|18287.97|18287.97|18287.97|18287.97|18287.97|0
1621864600000|2021-05-24 13:56:40|18287.17|18287.17|18286.96|18286.96|18287.17|18287.17|18286.96|18286.96|0
1621864620000|2021-05-24 13:57:00|18285.35|18285.35|18284.29|18284.29|18285.35|18285.35|18284.29|18284.29|0
1621864640000|2021-05-24 13:57:20|18283.39|18283.39|18281.96|18281.96|18283.39|18283.39|18281.96|18281.96|0
1621864650000|2021-05-24 13:57:30|18278.03|18278.03|18276.2|18276.2|18278.03|18278.03|18276.2|18276.2|0
1621864670000|2021-05-24 13:57:50|18275.3|18275.3|18275.3|18275.3|18275.3|18275.3|18275.3|18275.3|0
1621864690000|2021-05-24 13:58:10|18275.51|18275.51|18275.51|18275.51|18275.51|18275.51|18275.51|18275.51|0
1621864700000|2021-05-24 13:58:20|18275.71|18275.71|18276.11|18276.11|18276.11|18276.11|18275.71|18275.71|0
1621864710000|2021-05-24 13:58:30|18275.51|18275.51|18275.51|18275.51|18275.51|18275.51|18275.51|18275.51|0
1621864720000|2021-05-24 13:58:40|18273.97|18273.97|18273.97|18273.97|18273.97|18273.97|18273.97|18273.97|0
1621864730000|2021-05-24 13:58:50|18272.55|18272.55|18272.55|18272.55|18272.55|18272.55|18272.55|18272.55|0
1621864740000|2021-05-24 13:59:00|18272|18272|18263.8|18263.8|18272|18272|18263.8|18263.8|0
1621864790000|2021-05-24 13:59:50|18262.99|18262.99|18262.79|18262.79|18262.99|18262.99|18262.79|18262.79|0
1621864800000|2021-05-24 14:00:00|18262.28|18262.28|18262.68|18262.68|18262.68|18262.68|18262.28|18262.28|0
1621864810000|2021-05-24 14:00:10|18262.24|18262.24|18262.24|18262.24|18262.24|18262.24|18262.24|18262.24|0
1621864820000|2021-05-24 14:00:20|18261.44|18261.44|18259.54|18259.54|18261.44|18261.44|18259.54|18259.54|0
1621864840000|2021-05-24 14:00:40|18259.34|18259.34|18259.34|18259.34|18259.34|18259.34|18259.34|18259.34|0
1621864860000|2021-05-24 14:01:00|18257.93|18257.93|18257.93|18257.93|18257.93|18257.93|18257.93|18257.93|0
1621864870000|2021-05-24 14:01:10|18257.02|18257.02|18257.37|18257.37|18257.93|18257.93|18257.02|18257.02|0
1621864880000|2021-05-24 14:01:20|18255.96|18255.96|18255.96|18255.96|18255.96|18255.96|18255.96|18255.96|0
1621864910000|2021-05-24 14:01:50|18256.86|18256.86|18258.13|18258.13|18258.13|18258.13|18256.86|18256.86|0
1621864920000|2021-05-24 14:02:00|18258.59|18258.59|18258.59|18258.59|18258.59|18258.59|18258.59|18258.59|0
1621864930000|2021-05-24 14:02:10|18261.42|18261.42|18261.42|18261.42|18261.42|18261.42|18261.42|18261.42|0
1621864940000|2021-05-24 14:02:20|18261.62|18261.62|18261.62|18261.62|18261.62|18261.62|18261.62|18261.62|0
1621864950000|2021-05-24 14:02:30|18262.08|18262.08|18262.54|18262.54|18262.54|18262.54|18262.08|18262.08|0
1621864970000|2021-05-24 14:02:50|18263.44|18263.44|18263.44|18263.44|18263.44|18263.44|18263.44|18263.44|0
1621864990000|2021-05-24 14:03:10|18263.65|18263.65|18264.86|18264.86|18264.86|18264.86|18263.44|18263.44|0
1621865000000|2021-05-24 14:03:20|18263.44|18263.44|18263.44|18263.44|18263.44|18263.44|18263.44|18263.44|0
1621865020000|2021-05-24 14:03:40|18263.99|18263.99|18263.64|18263.64|18264.54|18264.54|18263.64|18263.64|0
1621865050000|2021-05-24 14:04:10|18263.44|18263.44|18262.63|18262.63|18263.44|18263.44|18262.63|18262.63|0
1621865060000|2021-05-24 14:04:20|18263.07|18263.07|18263.07|18263.07|18263.07|18263.07|18263.07|18263.07|0
1621865080000|2021-05-24 14:04:40|18264.49|18264.49|18266.54|18266.54|18266.54|18266.54|18264.49|18264.49|0
1621865090000|2021-05-24 14:04:50|18267.44|18267.44|18269.09|18269.09|18269.09|18269.09|18267.44|18267.44|0
1621865100000|2021-05-24 14:05:00|18267.14|18267.14|18267.94|18267.94|18267.94|18267.94|18267.14|18267.14|0
1621865110000|2021-05-24 14:05:10|18269.36|18269.36|18269.76|18269.76|18270.79|18270.79|18269.36|18269.36|0
1621865150000|2021-05-24 14:05:50|18268.35|18268.35|18268.35|18268.35|18268.35|18268.35|18268.35|18268.35|0
1621865160000|2021-05-24 14:06:00|18267.8|18267.8|18267.8|18267.8|18267.8|18267.8|18267.8|18267.8|0
1621865170000|2021-05-24 14:06:10|18267.39|18267.39|18267.39|18267.39|18267.39|18267.39|18267.39|18267.39|0
1621865230000|2021-05-24 14:07:10|18266.88|18266.88|18269.12|18269.12|18269.12|18269.12|18266.88|18266.88|0
1621865240000|2021-05-24 14:07:20|18271.95|18271.95|18273.38|18273.38|18273.38|18273.38|18271.95|18271.95|0
1621865250000|2021-05-24 14:07:30|18273.58|18273.58|18273.58|18273.58|18273.58|18273.58|18273.58|18273.58|0
1621865260000|2021-05-24 14:07:40|18274.48|18274.48|18273.68|18273.68|18274.48|18274.48|18273.68|18273.68|0
1621865270000|2021-05-24 14:07:50|18275.29|18275.29|18275.51|18275.51|18275.51|18275.51|18275.29|18275.29|0
1621865280000|2021-05-24 14:08:00|18274.61|18274.61|18274.71|18274.71|18274.71|18274.71|18274.2|18274.2|0
1621865310000|2021-05-24 14:08:30|18273.81|18273.81|18272.79|18272.79|18273.81|18273.81|18272.79|18272.79|0
1621865330000|2021-05-24 14:08:50|18273.89|18273.89|18274.44|18274.44|18274.44|18274.44|18273.89|18273.89|0
1621865370000|2021-05-24 14:09:30|18274.24|18274.24|18274.24|18274.24|18274.24|18274.24|18274.24|18274.24|0
1621865410000|2021-05-24 14:10:10|18274.03|18274.03|18274.03|18274.03|18274.03|18274.03|18274.03|18274.03|0
1621865430000|2021-05-24 14:10:30|18274.24|18274.24|18274.24|18274.24|18274.24|18274.24|18274.24|18274.24|0
1621865450000|2021-05-24 14:10:50|18273.33|18273.33|18272.58|18272.58|18273.33|18273.33|18272.58|18272.58|0
1621865460000|2021-05-24 14:11:00|18272.07|18272.07|18272.07|18272.07|18272.07|18272.07|18272.07|18272.07|0
1621865500000|2021-05-24 14:11:40|18271.61|18271.61|18271.61|18271.61|18271.61|18271.61|18271.61|18271.61|0
1621865520000|2021-05-24 14:12:00|18272.51|18272.51|18273.41|18273.41|18273.41|18273.41|18272.51|18272.51|0
1621865540000|2021-05-24 14:12:20|18272.8|18272.8|18273.02|18273.02|18273.02|18273.02|18272.8|18272.8|0
1621865550000|2021-05-24 14:12:30|18273.54|18273.54|18274.05|18274.05|18274.05|18274.05|18273.54|18273.54|0
1621865590000|2021-05-24 14:13:10|18275.58|18275.58|18277.85|18277.85|18277.85|18277.85|18275.58|18275.58|0
1621865600000|2021-05-24 14:13:20|18280.56|18280.56|18286.79|18286.79|18286.79|18286.79|18280.56|18280.56|0
1621865620000|2021-05-24 14:13:40|18288.2|18288.2|18291.28|18291.28|18291.28|18291.28|18288.2|18288.2|0
1621865650000|2021-05-24 14:14:10|18293.08|18293.08|18293.08|18293.08|18293.08|18293.08|18293.08|18293.08|0
1621865660000|2021-05-24 14:14:20|18292.86|18292.86|18292.86|18292.86|18292.86|18292.86|18292.86|18292.86|0
1621865710000|2021-05-24 14:15:10|18294.47|18294.47|18294.47|18294.47|18294.47|18294.47|18294.47|18294.47|0
1621865720000|2021-05-24 14:15:20|18296.52|18296.52|18301.32|18301.32|18301.32|18301.32|18296.52|18296.52|0
1621865730000|2021-05-24 14:15:30|18302.12|18302.12|18302.12|18302.12|18302.12|18302.12|18302.12|18302.12|0
1621865750000|2021-05-24 14:15:50|18300.71|18300.71|18297.66|18297.66|18300.71|18300.71|18297.25|18297.25|0
1621865780000|2021-05-24 14:16:20|18297.22|18297.22|18297.22|18297.22|18297.22|18297.22|18297.22|18297.22|0
1621865790000|2021-05-24 14:16:30|18297.42|18297.42|18297.42|18297.42|18297.42|18297.42|18297.42|18297.42|0
1621865800000|2021-05-24 14:16:40|18297.01|18297.01|18297.01|18297.01|18297.01|18297.01|18297.01|18297.01|0
1621865820000|2021-05-24 14:17:00|18297.99|18297.99|18297.99|18297.99|18297.99|18297.99|18297.99|18297.99|0
1621865850000|2021-05-24 14:17:30|18298.8|18298.8|18300.21|18300.21|18300.21|18300.21|18298.8|18298.8|0
1621865860000|2021-05-24 14:17:40|18300.82|18300.82|18302.17|18302.17|18302.17|18302.17|18300.82|18300.82|0
1621865870000|2021-05-24 14:17:50|18302.39|18302.39|18302.88|18302.88|18302.88|18302.88|18302.39|18302.39|0
1621865890000|2021-05-24 14:18:10|18302.36|18302.36|18302.36|18302.36|18302.36|18302.36|18302.36|18302.36|0
1621865900000|2021-05-24 14:18:20|18300.56|18300.56|18300.36|18300.36|18300.56|18300.56|18300.36|18300.36|0
1621865920000|2021-05-24 14:18:40|18300.56|18300.56|18300.56|18300.56|18300.56|18300.56|18300.56|18300.56|0
1621865970000|2021-05-24 14:19:30|18301|18301|18301|18301|18301|18301|18301|18301|0
1621865990000|2021-05-24 14:19:50|18300.45|18300.45|18297.84|18297.84|18300.45|18300.45|18297.84|18297.84|0
1621866000000|2021-05-24 14:20:00|18296.43|18296.43|18297.33|18297.33|18297.33|18297.33|18296.43|18296.43|0
1621866020000|2021-05-24 14:20:20|18296.3|18296.3|18296.3|18296.3|18296.3|18296.3|18296.3|18296.3|0
1621866030000|2021-05-24 14:20:30|18296.51|18296.51|18296.51|18296.51|18296.51|18296.51|18296.51|18296.51|0
1621866040000|2021-05-24 14:20:40|18295.12|18295.12|18295.12|18295.12|18295.12|18295.12|18295.12|18295.12|0
1621866050000|2021-05-24 14:20:50|18295.53|18295.53|18295.53|18295.53|18295.53|18295.53|18295.53|18295.53|0
1621866060000|2021-05-24 14:21:00|18295.12|18295.12|18294.92|18294.92|18295.12|18295.12|18294.92|18294.92|0
1621866070000|2021-05-24 14:21:10|18293.5|18293.5|18293.5|18293.5|18293.5|18293.5|18293.5|18293.5|0
1621866090000|2021-05-24 14:21:30|18291.89|18291.89|18288.06|18288.06|18291.89|18291.89|18288.06|18288.06|0
1621866100000|2021-05-24 14:21:40|18286.64|18286.64|18285.74|18285.74|18286.64|18286.64|18285.74|18285.74|0
1621866110000|2021-05-24 14:21:50|18286.64|18286.64|18290.17|18290.17|18290.17|18290.17|18286.64|18286.64|0
1621866120000|2021-05-24 14:22:00|18291.07|18291.07|18291.07|18291.07|18291.07|18291.07|18291.07|18291.07|0
1621866130000|2021-05-24 14:22:10|18291.27|18291.27|18296.76|18296.76|18297.17|18297.17|18291.27|18291.27|0
1621866140000|2021-05-24 14:22:20|18297.66|18297.66|18298.57|18298.57|18298.57|18298.57|18297.66|18297.66|0
1621866160000|2021-05-24 14:22:40|18299.47|18299.47|18301.32|18301.32|18301.32|18301.32|18299.47|18299.47|0
1621866170000|2021-05-24 14:22:50|18302.42|18302.42|18302.88|18302.88|18302.88|18302.88|18302.42|18302.42|0
1621866180000|2021-05-24 14:23:00|18303.78|18303.78|18303.78|18303.78|18303.78|18303.78|18303.78|18303.78|0
1621866190000|2021-05-24 14:23:10|18305.2|18305.2|18305.2|18305.2|18305.2|18305.2|18305.2|18305.2|0
1621866200000|2021-05-24 14:23:20|18305.42|18305.42|18304.96|18304.96|18305.42|18305.42|18304.96|18304.96|0
1621866220000|2021-05-24 14:23:40|18303.15|18303.15|18302.13|18302.13|18303.15|18303.15|18302.13|18302.13|0
1621866230000|2021-05-24 14:23:50|18301.32|18301.32|18301.32|18301.32|18301.32|18301.32|18301.32|18301.32|0
1621866250000|2021-05-24 14:24:10|18300.52|18300.52|18300.52|18300.52|18300.52|18300.52|18300.52|18300.52|0
1621866280000|2021-05-24 14:24:40|18299.1|18299.1|18299.1|18299.1|18299.1|18299.1|18299.1|18299.1|0
1621866320000|2021-05-24 14:25:20|18298.88|18298.88|18298.88|18298.88|18298.88|18298.88|18298.88|18298.88|0
1621866330000|2021-05-24 14:25:30|18298.33|18298.33|18298.33|18298.33|18298.33|18298.33|18298.33|18298.33|0
1621866360000|2021-05-24 14:26:00|18299.14|18299.14|18300.49|18300.49|18300.49|18300.49|18299.14|18299.14|0
1621866370000|2021-05-24 14:26:10|18300.05|18300.05|18300.05|18300.05|18300.05|18300.05|18300.05|18300.05|0
1621866400000|2021-05-24 14:26:40|18299.85|18299.85|18299.85|18299.85|18299.85|18299.85|18299.85|18299.85|0
1621866410000|2021-05-24 14:26:50|18299.34|18299.34|18298.44|18298.44|18299.34|18299.34|18298.44|18298.44|0
1621866420000|2021-05-24 14:27:00|18297.02|18297.02|18296.12|18296.12|18297.02|18297.02|18296.12|18296.12|0
1621866430000|2021-05-24 14:27:10|18295.2|18295.2|18295.2|18295.2|18295.2|18295.2|18295.2|18295.2|0
1621866480000|2021-05-24 14:28:00|18295.75|18295.75|18295.75|18295.75|18295.75|18295.75|18295.75|18295.75|0
1621866500000|2021-05-24 14:28:20|18294.85|18294.85|18294.85|18294.85|18294.85|18294.85|18294.85|18294.85|0
1621866520000|2021-05-24 14:28:40|18296.65|18296.65|18297.55|18297.55|18297.55|18297.55|18296.65|18296.65|0
1621866530000|2021-05-24 14:28:50|18298.97|18298.97|18298.31|18298.31|18298.97|18298.97|18298.31|18298.31|0
1621866540000|2021-05-24 14:29:00|18298.09|18298.09|18298.09|18298.09|18298.09|18298.09|18298.09|18298.09|0
1621866550000|2021-05-24 14:29:10|18298.53|18298.53|18298.53|18298.53|18298.53|18298.53|18298.53|18298.53|0
1621866590000|2021-05-24 14:29:50|18298.75|18298.75|18298.53|18298.53|18298.75|18298.75|18298.53|18298.53|0
1621866600000|2021-05-24 14:30:00|18296.91|18296.91|18296.91|18296.91|18296.91|18296.91|18296.91|18296.91|0
1621866610000|2021-05-24 14:30:10|18297.82|18297.82|18297.82|18297.82|18297.82|18297.82|18297.82|18297.82|0
1621866630000|2021-05-24 14:30:30|18296.01|18296.01|18295.11|18295.11|18296.01|18296.01|18295.11|18295.11|0
1621866640000|2021-05-24 14:30:40|18294.91|18294.91|18294.91|18294.91|18294.91|18294.91|18294.91|18294.91|0
1621866650000|2021-05-24 14:30:50|18294|18294|18294|18294|18294|18294|18294|18294|0
1621866660000|2021-05-24 14:31:00|18292.9|18292.9|18290.95|18290.95|18292.9|18292.9|18290.95|18290.95|0
1621866670000|2021-05-24 14:31:10|18291.75|18291.75|18291.75|18291.75|18291.75|18291.75|18291.75|18291.75|0
1621866720000|2021-05-24 14:32:00|18291.29|18291.29|18290.57|18290.57|18291.29|18291.29|18290.37|18290.37|0
1621866730000|2021-05-24 14:32:10|18290.02|18290.02|18289.04|18289.04|18290.02|18290.02|18289.04|18289.04|0
1621866740000|2021-05-24 14:32:20|18288.84|18288.84|18288.84|18288.84|18288.84|18288.84|18288.84|18288.84|0
1621866760000|2021-05-24 14:32:40|18288.03|18288.03|18288.03|18288.03|18288.03|18288.03|18288.03|18288.03|0
1621866780000|2021-05-24 14:33:00|18287.52|18287.52|18287.52|18287.52|18287.52|18287.52|18287.52|18287.52|0
1621866810000|2021-05-24 14:33:30|18288.5|18288.5|18289.01|18289.01|18289.01|18289.01|18288.5|18288.5|0
1621866840000|2021-05-24 14:34:00|18289.22|18289.22|18289.42|18289.42|18289.42|18289.42|18289.22|18289.22|0
1621866880000|2021-05-24 14:34:40|18289.88|18289.88|18289.88|18289.88|18289.88|18289.88|18289.88|18289.88|0
1621866930000|2021-05-24 14:35:30|18290.43|18290.43|18290.43|18290.43|18290.43|18290.43|18290.43|18290.43|0
1621866940000|2021-05-24 14:35:40|18289.53|18289.53|18290.87|18290.87|18291.33|18291.33|18289.53|18289.53|0
1621866950000|2021-05-24 14:35:50|18289.46|18289.46|18289.46|18289.46|18289.46|18289.46|18289.46|18289.46|0
1621866970000|2021-05-24 14:36:10|18288.56|18288.56|18288.56|18288.56|18288.56|18288.56|18288.56|18288.56|0
1621866990000|2021-05-24 14:36:30|18288.04|18288.04|18288.04|18288.04|18288.04|18288.04|18288.04|18288.04|0
1621867040000|2021-05-24 14:37:20|18288.59|18288.59|18294.57|18294.57|18294.57|18294.57|18288.59|18288.59|0
1621867050000|2021-05-24 14:37:30|18295.06|18295.06|18295.06|18295.06|18295.06|18295.06|18295.06|18295.06|0
1621867060000|2021-05-24 14:37:40|18297.97|18297.97|18301.28|18301.28|18301.28|18301.28|18297.97|18297.97|0
1621867080000|2021-05-24 14:38:00|18301.73|18301.73|18302.53|18302.53|18302.53|18302.53|18301.73|18301.73|0
1621867100000|2021-05-24 14:38:20|18301.12|18301.12|18301.12|18301.12|18301.12|18301.12|18301.12|18301.12|0
1621867160000|2021-05-24 14:39:20|18301.73|18301.73|18301.93|18301.93|18301.93|18301.93|18301.73|18301.73|0
1621867190000|2021-05-24 14:39:50|18301.71|18301.71|18301.71|18301.71|18301.71|18301.71|18301.71|18301.71|0
1621867230000|2021-05-24 14:40:30|18302.37|18302.37|18302.37|18302.37|18302.37|18302.37|18302.37|18302.37|0
1621867240000|2021-05-24 14:40:40|18303.27|18303.27|18301.47|18301.47|18303.27|18303.27|18301.47|18301.47|0
1621867250000|2021-05-24 14:40:50|18302.88|18302.88|18302.88|18302.88|18302.88|18302.88|18302.88|18302.88|0
1621867260000|2021-05-24 14:41:00|18303.78|18303.78|18307.44|18307.44|18307.44|18307.44|18303.78|18303.78|0
1621867270000|2021-05-24 14:41:10|18307.64|18307.64|18307.64|18307.64|18307.64|18307.64|18307.64|18307.64|0
1621867280000|2021-05-24 14:41:20|18306.83|18306.83|18306.83|18306.83|18306.83|18306.83|18306.83|18306.83|0
1621867320000|2021-05-24 14:42:00|18307.32|18307.32|18307.32|18307.32|18307.32|18307.32|18307.32|18307.32|0
1621867340000|2021-05-24 14:42:20|18308.42|18308.42|18308.42|18308.42|18308.42|18308.42|18308.42|18308.42|0
1621867370000|2021-05-24 14:42:50|18312.03|18312.03|18317.37|18317.37|18317.37|18317.37|18312.03|18312.03|0
1621867380000|2021-05-24 14:43:00|18317.83|18317.83|18319.33|18319.33|18319.33|18319.33|18317.83|18317.83|0
1621867390000|2021-05-24 14:43:10|18320.94|18320.94|18320.94|18320.94|18320.94|18320.94|18320.94|18320.94|0
1621867400000|2021-05-24 14:43:20|18322.35|18322.35|18322.9|18322.9|18322.9|18322.9|18322.35|18322.35|0
1621867420000|2021-05-24 14:43:40|18322|18322|18321.1|18321.1|18322|18322|18321.1|18321.1|0
1621867430000|2021-05-24 14:43:50|18320.55|18320.55|18320.55|18320.55|18320.55|18320.55|18320.55|18320.55|0
1621867440000|2021-05-24 14:44:00|18320.35|18320.35|18319.86|18319.86|18320.35|18320.35|18319.86|18319.86|0
1621867460000|2021-05-24 14:44:20|18319.34|18319.34|18314.81|18314.81|18319.34|18319.34|18314.81|18314.81|0
1621867470000|2021-05-24 14:44:30|18314.26|18314.26|18312.31|18312.31|18314.26|18314.26|18312.31|18312.31|0
1621867540000|2021-05-24 14:45:40|18311.51|18311.51|18311.51|18311.51|18311.51|18311.51|18311.51|18311.51|0
1621867560000|2021-05-24 14:46:00|18310.99|18310.99|18310.99|18310.99|18310.99|18310.99|18310.99|18310.99|0
1621867610000|2021-05-24 14:46:50|18309.58|18309.58|18308.77|18308.77|18309.58|18309.58|18308.77|18308.77|0
1621867620000|2021-05-24 14:47:00|18308.33|18308.33|18308.33|18308.33|18308.33|18308.33|18308.33|18308.33|0
1621867670000|2021-05-24 14:47:50|18307.82|18307.82|18308.33|18308.33|18308.33|18308.33|18307.82|18307.82|0
1621867690000|2021-05-24 14:48:10|18309.14|18309.14|18309.14|18309.14|18309.94|18309.94|18309.14|18309.14|0
1621867700000|2021-05-24 14:48:20|18309.6|18309.6|18309.14|18309.14|18309.6|18309.6|18309.14|18309.14|0
1621867710000|2021-05-24 14:48:30|18308.68|18308.68|18308.68|18308.68|18308.68|18308.68|18308.68|18308.68|0
1621867720000|2021-05-24 14:48:40|18309.48|18309.48|18309.48|18309.48|18309.48|18309.48|18309.48|18309.48|0
1621867730000|2021-05-24 14:48:50|18308.93|18308.93|18308.93|18308.93|18308.93|18308.93|18308.93|18308.93|0
1621867790000|2021-05-24 14:49:50|18308.53|18308.53|18308.73|18308.73|18308.73|18308.73|18308.53|18308.53|0
1621867800000|2021-05-24 14:50:00|18309.63|18309.63|18309.63|18309.63|18309.63|18309.63|18309.63|18309.63|0
1621867840000|2021-05-24 14:50:40|18311.05|18311.05|18311.05|18311.05|18311.05|18311.05|18311.05|18311.05|0
1621867860000|2021-05-24 14:51:00|18311.25|18311.25|18311.05|18311.05|18311.25|18311.25|18311.05|18311.05|0
1621867870000|2021-05-24 14:51:10|18311.56|18311.56|18311.56|18311.56|18311.56|18311.56|18311.56|18311.56|0
1621867920000|2021-05-24 14:52:00|18310.66|18310.66|18310.66|18310.66|18310.66|18310.66|18310.66|18310.66|0
1621867930000|2021-05-24 14:52:10|18311.56|18311.56|18311.56|18311.56|18311.56|18311.56|18311.56|18311.56|0
1621867960000|2021-05-24 14:52:40|18311.1|18311.1|18311.1|18311.1|18311.1|18311.1|18311.1|18311.1|0
1621867970000|2021-05-24 14:52:50|18311.61|18311.61|18312.12|18312.12|18312.12|18312.12|18311.61|18311.61|0
1621868010000|2021-05-24 14:53:30|18311.61|18311.61|18311.61|18311.61|18311.61|18311.61|18311.61|18311.61|0
1621868030000|2021-05-24 14:53:50|18312.12|18312.12|18312.12|18312.12|18312.12|18312.12|18312.12|18312.12|0
1621868040000|2021-05-24 14:54:00|18311.22|18311.22|18311.22|18311.22|18311.22|18311.22|18311.22|18311.22|0
1621868060000|2021-05-24 14:54:20|18310.42|18310.42|18310.42|18310.42|18310.42|18310.42|18310.42|18310.42|0
1621868070000|2021-05-24 14:54:30|18309.51|18309.51|18310.42|18310.42|18310.42|18310.42|18309.51|18309.51|0
1621868080000|2021-05-24 14:54:40|18311.02|18311.02|18311.63|18311.63|18311.63|18311.63|18311.02|18311.02|0
1621868090000|2021-05-24 14:54:50|18311.85|18311.85|18311.85|18311.85|18311.85|18311.85|18311.85|18311.85|0
1621868100000|2021-05-24 14:55:00|18311.63|18311.63|18311.23|18311.23|18311.63|18311.63|18311.23|18311.23|0
1621868120000|2021-05-24 14:55:20|18310.68|18310.68|18310.03|18310.03|18310.68|18310.68|18310.03|18310.03|0
1621868130000|2021-05-24 14:55:30|18309.48|18309.48|18308.38|18308.38|18309.48|18309.48|18308.18|18308.18|0
1621868140000|2021-05-24 14:55:40|18307.87|18307.87|18307.57|18307.57|18308.38|18308.38|18307.57|18307.57|0
1621868160000|2021-05-24 14:56:00|18306.55|18306.55|18306.55|18306.55|18306.55|18306.55|18306.55|18306.55|0
1621868180000|2021-05-24 14:56:20|18306.77|18306.77|18306.77|18306.77|18306.77|18306.77|18306.77|18306.77|0
1621868210000|2021-05-24 14:56:50|18305.96|18305.96|18305.96|18305.96|18305.96|18305.96|18305.96|18305.96|0
1621868240000|2021-05-24 14:57:20|18306.77|18306.77|18306.26|18306.26|18306.77|18306.77|18306.26|18306.26|0
1621868260000|2021-05-24 14:57:40|18305.74|18305.74|18305.74|18305.74|18305.74|18305.74|18305.74|18305.74|0
1621868270000|2021-05-24 14:57:50|18305.25|18305.25|18306.28|18306.28|18306.28|18306.28|18305.25|18305.25|0
1621868280000|2021-05-24 14:58:00|18307.2|18307.2|18310.14|18310.14|18310.14|18310.14|18307.2|18307.2|0
1621868290000|2021-05-24 14:58:10|18310.36|18310.36|18310.58|18310.58|18310.58|18310.58|18310.36|18310.36|0
1621868300000|2021-05-24 14:58:20|18311.39|18311.39|18311.39|18311.39|18311.39|18311.39|18311.39|18311.39|0
1621868310000|2021-05-24 14:58:30|18312.8|18312.8|18312.8|18312.8|18312.8|18312.8|18312.8|18312.8|0
1621868320000|2021-05-24 14:58:40|18313.61|18313.61|18314.53|18314.53|18314.53|18314.53|18313.61|18313.61|0
1621868330000|2021-05-24 14:58:50|18315.45|18315.45|18319.74|18319.74|18319.74|18319.74|18315.45|18315.45|0
1621868340000|2021-05-24 14:59:00|18320.25|18320.25|18321.35|18321.35|18321.35|18321.35|18320.25|18320.25|0
1621868350000|2021-05-24 14:59:10|18323.16|18323.16|18323.58|18323.58|18323.58|18323.58|18323.16|18323.16|0
1621868360000|2021-05-24 14:59:20|18323.38|18323.38|18323.38|18323.38|18323.38|18323.38|18323.38|18323.38|0
1621868370000|2021-05-24 14:59:30|18324.18|18324.18|18324.18|18324.18|18324.18|18324.18|18324.18|18324.18|0
1621868380000|2021-05-24 14:59:40|18325.16|18325.16|18324.12|18324.12|18325.16|18325.16|18324.12|18324.12|0
1621868390000|2021-05-24 14:59:50|18322.43|18322.43|18322.23|18322.23|18322.43|18322.43|18322.23|18322.23|0
1621868400000|2021-05-24 15:00:00|18321.77|18321.77|18321.88|18321.88|18323.15|18323.15|18321.77|18321.77|0
1621868410000|2021-05-24 15:00:10|18321.07|18321.07|18320.56|18320.56|18321.07|18321.07|18320.56|18320.56|0
1621868430000|2021-05-24 15:00:30|18321.02|18321.02|18321.02|18321.02|18321.02|18321.02|18321.02|18321.02|0
1621868460000|2021-05-24 15:01:00|18321.94|18321.94|18321.94|18321.94|18321.94|18321.94|18321.94|18321.94|0
1621868480000|2021-05-24 15:01:20|18321.45|18321.45|18320.99|18320.99|18321.45|18321.45|18320.99|18320.99|0
1621868500000|2021-05-24 15:01:40|18321.54|18321.54|18321.54|18321.54|18321.54|18321.54|18321.54|18321.54|0
1621868520000|2021-05-24 15:02:00|18322.05|18322.05|18322.51|18322.51|18322.51|18322.51|18322.05|18322.05|0
1621868540000|2021-05-24 15:02:20|18322.05|18322.05|18321.59|18321.59|18322.05|18322.05|18321.59|18321.59|0
1621868560000|2021-05-24 15:02:40|18322.49|18322.49|18322.49|18322.49|18322.49|18322.49|18322.49|18322.49|0
1621868570000|2021-05-24 15:02:50|18323.4|18323.4|18331.34|18331.34|18332.24|18332.24|18323.4|18323.4|0
1621868580000|2021-05-24 15:03:00|18331.56|18331.56|18332.27|18332.27|18333.17|18333.17|18331.56|18331.56|0
1621868600000|2021-05-24 15:03:20|18330.86|18330.86|18330.86|18330.86|18330.86|18330.86|18330.86|18330.86|0
1621868610000|2021-05-24 15:03:30|18331.06|18331.06|18331.88|18331.88|18331.88|18331.88|18331.06|18331.06|0
1621868620000|2021-05-24 15:03:40|18332.34|18332.34|18332.34|18332.34|18332.34|18332.34|18332.34|18332.34|0
1621868650000|2021-05-24 15:04:10|18332.57|18332.57|18333.03|18333.03|18333.03|18333.03|18332.57|18332.57|0
1621868680000|2021-05-24 15:04:40|18332.25|18332.25|18331.85|18331.85|18332.25|18332.25|18331.85|18331.85|0
1621868690000|2021-05-24 15:04:50|18332.25|18332.25|18331.35|18331.35|18332.25|18332.25|18331.35|18331.35|0
1621868720000|2021-05-24 15:05:20|18330.58|18330.58|18330.99|18330.99|18330.99|18330.99|18330.58|18330.58|0
1621868740000|2021-05-24 15:05:40|18330.18|18330.18|18330.18|18330.18|18330.18|18330.18|18330.18|18330.18|0
1621868750000|2021-05-24 15:05:50|18329.69|18329.69|18328.89|18328.89|18329.69|18329.69|18328.08|18328.08|0
1621868760000|2021-05-24 15:06:00|18328.4|18328.4|18329|18329|18329|18329|18328.4|18328.4|0
1621868790000|2021-05-24 15:06:30|18329.91|18329.91|18329.42|18329.42|18329.91|18329.91|18329.42|18329.42|0
1621868810000|2021-05-24 15:06:50|18328|18328|18326.98|18326.98|18328|18328|18326.98|18326.98|0
1621868830000|2021-05-24 15:07:10|18327.78|18327.78|18327.78|18327.78|18327.78|18327.78|18327.78|18327.78|0
1621868840000|2021-05-24 15:07:20|18327.18|18327.18|18325.97|18325.97|18327.58|18327.58|18325.97|18325.97|0
1621868850000|2021-05-24 15:07:30|18325.48|18325.48|18325.48|18325.48|18325.48|18325.48|18325.48|18325.48|0
1621868880000|2021-05-24 15:08:00|18326.89|18326.89|18331.53|18331.53|18331.53|18331.53|18326.89|18326.89|0
1621868890000|2021-05-24 15:08:10|18331.97|18331.97|18333.08|18333.08|18333.08|18333.08|18331.97|18331.97|0
1621868900000|2021-05-24 15:08:20|18332.41|18332.41|18332.41|18332.41|18332.41|18332.41|18332.41|18332.41|0
1621868910000|2021-05-24 15:08:30|18331.92|18331.92|18331.41|18331.41|18331.92|18331.92|18331.41|18331.41|0
1621868920000|2021-05-24 15:08:40|18332.56|18332.56|18332.56|18332.56|18332.56|18332.56|18332.56|18332.56|0
1621868960000|2021-05-24 15:09:20|18333.37|18333.37|18332.56|18332.56|18333.37|18333.37|18332.56|18332.56|0
1621868970000|2021-05-24 15:09:30|18332.78|18332.78|18332.78|18332.78|18332.78|18332.78|18332.78|18332.78|0
1621868980000|2021-05-24 15:09:40|18333.69|18333.69|18332.27|18332.27|18333.69|18333.69|18332.27|18332.27|0
1621868990000|2021-05-24 15:09:50|18333.88|18333.88|18339.17|18339.17|18339.17|18339.17|18333.88|18333.88|0
1621869010000|2021-05-24 15:10:10|18339.98|18339.98|18339.98|18339.98|18339.98|18339.98|18339.98|18339.98|0
1621869030000|2021-05-24 15:10:30|18340.2|18340.2|18339.76|18339.76|18340.2|18340.2|18339.76|18339.76|0
1621869080000|2021-05-24 15:11:20|18340.25|18340.25|18339.46|18339.46|18340.25|18340.25|18337.38|18337.38|0
1621869110000|2021-05-24 15:11:50|18340.01|18340.01|18340.01|18340.01|18340.01|18340.01|18340.01|18340.01|0
1621869140000|2021-05-24 15:12:20|18340.21|18340.21|18340.21|18340.21|18340.21|18340.21|18340.21|18340.21|0
1621869150000|2021-05-24 15:12:30|18341.02|18341.02|18341.02|18341.02|18341.02|18341.02|18341.02|18341.02|0
1621869160000|2021-05-24 15:12:40|18340.47|18340.47|18340.27|18340.27|18340.47|18340.47|18340.27|18340.27|0
1621869180000|2021-05-24 15:13:00|18341.07|18341.07|18341.88|18341.88|18341.88|18341.88|18341.07|18341.07|0
1621869230000|2021-05-24 15:13:50|18342.98|18342.98|18342.98|18342.98|18342.98|18342.98|18342.98|18342.98|0
1621869240000|2021-05-24 15:14:00|18344.13|18344.13|18344.13|18344.13|18344.13|18344.13|18344.13|18344.13|0
1621869250000|2021-05-24 15:14:10|18345.54|18345.54|18348.37|18348.37|18348.37|18348.37|18345.54|18345.54|0
1621869260000|2021-05-24 15:14:20|18349.4|18349.4|18361.08|18361.08|18361.08|18361.08|18349.4|18349.4|0
1621869270000|2021-05-24 15:14:30|18361.57|18361.57|18365.48|18365.48|18365.48|18365.48|18361.57|18361.57|0
1621869280000|2021-05-24 15:14:40|18365.93|18365.93|18366.13|18366.13|18366.13|18366.13|18365.93|18365.93|0
1621869290000|2021-05-24 15:14:50|18364.71|18364.71|18364.71|18364.71|18364.71|18364.71|18364.71|18364.71|0
1621869300000|2021-05-24 15:15:00|18365.52|18365.52|18365.52|18365.52|18365.52|18365.52|18365.52|18365.52|0
1621869310000|2021-05-24 15:15:10|18364.71|18364.71|18363.56|18363.56|18364.71|18364.71|18363.56|18363.56|0
1621869350000|2021-05-24 15:15:50|18364.98|18364.98|18364.47|18364.47|18364.98|18364.98|18364.47|18364.47|0
1621869360000|2021-05-24 15:16:00|18366.08|18366.08|18366.08|18366.08|18366.08|18366.08|18366.08|18366.08|0
1621869370000|2021-05-24 15:16:10|18366.57|18366.57|18367.08|18367.08|18367.08|18367.08|18366.57|18366.57|0
1621869380000|2021-05-24 15:16:20|18366.27|18366.27|18366.27|18366.27|18366.27|18366.27|18366.27|18366.27|0
1621869420000|2021-05-24 15:17:00|18367.42|18367.42|18363.44|18363.44|18367.97|18367.97|18363.44|18363.44|0
1621869430000|2021-05-24 15:17:10|18363.03|18363.03|18362.02|18362.02|18363.03|18363.03|18362.02|18362.02|0
1621869440000|2021-05-24 15:17:20|18362.24|18362.24|18360.56|18360.56|18362.46|18362.46|18360.56|18360.56|0
1621869450000|2021-05-24 15:17:30|18359.75|18359.75|18359.96|18359.96|18359.96|18359.96|18359.75|18359.75|0
1621869480000|2021-05-24 15:18:00|18358.81|18358.81|18358.81|18358.81|18358.81|18358.81|18358.81|18358.81|0
1621869490000|2021-05-24 15:18:10|18358.29|18358.29|18357.54|18357.54|18358.29|18358.29|18357.54|18357.54|0
1621869500000|2021-05-24 15:18:20|18358.09|18358.09|18358.64|18358.64|18358.64|18358.64|18358.09|18358.09|0
1621869510000|2021-05-24 15:18:30|18358.09|18358.09|18358.09|18358.09|18358.09|18358.09|18358.09|18358.09|0
1621869520000|2021-05-24 15:18:40|18356.94|18356.94|18355.53|18355.53|18356.94|18356.94|18355.53|18355.53|0
1621869530000|2021-05-24 15:18:50|18355.32|18355.32|18355.87|18355.87|18355.87|18355.87|18355.32|18355.32|0
1621869540000|2021-05-24 15:19:00|18355.07|18355.07|18356.22|18356.22|18356.22|18356.22|18355.07|18355.07|0
1621869560000|2021-05-24 15:19:20|18356.71|18356.71|18357.51|18357.51|18357.51|18357.51|18356.71|18356.71|0
1621869570000|2021-05-24 15:19:30|18357.31|18357.31|18357.31|18357.31|18357.31|18357.31|18357.31|18357.31|0
1621869590000|2021-05-24 15:19:50|18355.7|18355.7|18352.51|18352.51|18355.7|18355.7|18352.51|18352.51|0
1621869600000|2021-05-24 15:20:00|18354.12|18354.12|18347.84|18347.84|18354.12|18354.12|18347.84|18347.84|0
1621869610000|2021-05-24 15:20:10|18349.26|18349.26|18350.53|18350.53|18351.43|18351.43|18349.26|18349.26|0
1621869620000|2021-05-24 15:20:20|18351.43|18351.43|18352.88|18352.88|18352.88|18352.88|18351.43|18351.43|0
1621869630000|2021-05-24 15:20:30|18353.4|18353.4|18353.4|18353.4|18353.4|18353.4|18353.4|18353.4|0
1621869640000|2021-05-24 15:20:40|18354.2|18354.2|18357.32|18357.32|18357.32|18357.32|18354.2|18354.2|0
1621869650000|2021-05-24 15:20:50|18358.86|18358.86|18359.37|18359.37|18359.37|18359.37|18358.86|18358.86|0
1621869660000|2021-05-24 15:21:00|18359.78|18359.78|18360.84|18360.84|18360.84|18360.84|18359.78|18359.78|0
1621869670000|2021-05-24 15:21:10|18361.87|18361.87|18364.53|18364.53|18364.53|18364.53|18361.87|18361.87|0
1621869680000|2021-05-24 15:21:20|18365.04|18365.04|18368.2|18368.2|18368.2|18368.2|18365.04|18365.04|0
1621869690000|2021-05-24 15:21:30|18368.71|18368.71|18369.22|18369.22|18369.22|18369.22|18368.71|18368.71|0
1621869700000|2021-05-24 15:21:40|18370.03|18370.03|18378.57|18378.57|18378.57|18378.57|18370.03|18370.03|0
1621869710000|2021-05-24 15:21:50|18379.08|18379.08|18378.03|18378.03|18379.59|18379.59|18378.03|18378.03|0
1621869720000|2021-05-24 15:22:00|18377|18377|18378.03|18378.03|18378.03|18378.03|18377|18377|0
1621869740000|2021-05-24 15:22:20|18378.54|18378.54|18378.54|18378.54|18378.54|18378.54|18378.54|18378.54|0
1621869750000|2021-05-24 15:22:30|18379.05|18379.05|18379.05|18379.05|18379.05|18379.05|18379.05|18379.05|0
1621869760000|2021-05-24 15:22:40|18380.08|18380.08|18380.08|18380.08|18380.08|18380.08|18380.08|18380.08|0
1621869770000|2021-05-24 15:22:50|18380.59|18380.59|18379.56|18379.56|18380.59|18380.59|18379.56|18379.56|0
1621869780000|2021-05-24 15:23:00|18381.1|18381.1|18379.49|18379.49|18381.1|18381.1|18379.49|18379.49|0
1621869790000|2021-05-24 15:23:10|18380.51|18380.51|18381.42|18381.42|18381.42|18381.42|18380.51|18380.51|0
1621869800000|2021-05-24 15:23:20|18380.97|18380.97|18380.97|18380.97|18380.97|18380.97|18380.97|18380.97|0
1621869810000|2021-05-24 15:23:30|18380.46|18380.46|18380.85|18380.85|18380.85|18380.85|18379.95|18379.95|0
1621869820000|2021-05-24 15:23:40|18380.34|18380.34|18382.52|18382.52|18382.52|18382.52|18380.34|18380.34|0
1621869830000|2021-05-24 15:23:50|18381.61|18381.61|18382.93|18382.93|18383.74|18383.74|18381.61|18381.61|0
1621869850000|2021-05-24 15:24:10|18382.13|18382.13|18384.76|18384.76|18384.76|18384.76|18382.13|18382.13|0
1621869860000|2021-05-24 15:24:20|18383.61|18383.61|18381.56|18381.56|18383.61|18383.61|18381.56|18381.56|0
1621869870000|2021-05-24 15:24:30|18381.05|18381.05|18377.71|18377.71|18381.05|18381.05|18377.71|18377.71|0
1621869880000|2021-05-24 15:24:40|18376.29|18376.29|18373.33|18373.33|18376.29|18376.29|18373.33|18373.33|0
1621869890000|2021-05-24 15:24:50|18372.18|18372.18|18372.18|18372.18|18372.18|18372.18|18372.18|18372.18|0
1621869900000|2021-05-24 15:25:00|18371.15|18371.15|18372.76|18372.76|18372.76|18372.76|18371.15|18371.15|0
1621869910000|2021-05-24 15:25:10|18370.96|18370.96|18370.64|18370.64|18371.45|18371.45|18370.53|18370.53|0
1621869920000|2021-05-24 15:25:20|18369.23|18369.23|18369.76|18369.76|18370.2|18370.2|18369.23|18369.23|0
1621869930000|2021-05-24 15:25:30|18369.98|18369.98|18369.98|18369.98|18369.98|18369.98|18369.98|18369.98|0
1621869950000|2021-05-24 15:25:50|18370.49|18370.49|18370.49|18370.49|18370.49|18370.49|18370.49|18370.49|0
1621869960000|2021-05-24 15:26:00|18370|18370|18370|18370|18370|18370|18370|18370|0
1621869980000|2021-05-24 15:26:20|18369.4|18369.4|18369.4|18369.4|18369.4|18369.4|18369.4|18369.4|0
1621869990000|2021-05-24 15:26:30|18369.17|18369.17|18369.17|18369.17|18369.17|18369.17|18369.17|18369.17|0
1621870000000|2021-05-24 15:26:40|18369.69|18369.69|18374.71|18374.71|18374.71|18374.71|18369.69|18369.69|0
1621870010000|2021-05-24 15:26:50|18375.26|18375.26|18375.26|18375.26|18375.26|18375.26|18375.26|18375.26|0
1621870020000|2021-05-24 15:27:00|18375.67|18375.67|18375.67|18375.67|18375.67|18375.67|18375.67|18375.67|0
1621870030000|2021-05-24 15:27:10|18376.47|18376.47|18375.14|18375.14|18376.47|18376.47|18374.59|18374.59|0
1621870040000|2021-05-24 15:27:20|18373.53|18373.53|18374.43|18374.43|18374.43|18374.43|18373.53|18373.53|0
1621870050000|2021-05-24 15:27:30|18373.02|18373.02|18377.87|18377.87|18377.87|18377.87|18373.02|18373.02|0
1621870060000|2021-05-24 15:27:40|18376.89|18376.89|18376.4|18376.4|18377.38|18377.38|18376.4|18376.4|0
1621870100000|2021-05-24 15:28:20|18375.38|18375.38|18375.38|18375.38|18375.38|18375.38|18375.38|18375.38|0
1621870110000|2021-05-24 15:28:30|18376.99|18376.99|18376.18|18376.18|18376.99|18376.99|18376.18|18376.18|0
1621870120000|2021-05-24 15:28:40|18375.28|18375.28|18363.16|18363.16|18375.28|18375.28|18361.31|18361.31|0
1621870130000|2021-05-24 15:28:50|18361.55|18361.55|18363.16|18363.16|18363.26|18363.26|18361.55|18361.55|0
1621870140000|2021-05-24 15:29:00|18364.06|18364.06|18366.27|18366.27|18366.27|18366.27|18363.62|18363.62|0
1621870160000|2021-05-24 15:29:20|18365.37|18365.37|18364.56|18364.56|18365.37|18365.37|18364.56|18364.56|0
1621870170000|2021-05-24 15:29:30|18363.41|18363.41|18366.11|18366.11|18366.11|18366.11|18363|18363|0
1621870180000|2021-05-24 15:29:40|18364.69|18364.69|18369.37|18369.37|18369.37|18369.37|18364.69|18364.69|0
1621870190000|2021-05-24 15:29:50|18368.56|18368.56|18364.44|18364.44|18369.25|18369.25|18364.24|18364.24|0
1621926900000|2021-05-25 07:15:00|18389.84|18389.84|18390.33|18390.33|18390.33|18390.33|18389.84|18389.84|0
1621926910000|2021-05-25 07:15:10|18391.13|18391.13|18391.13|18391.13|18391.13|18391.13|18391.13|18391.13|0
1621926920000|2021-05-25 07:15:20|18389.48|18389.48|18389.48|18389.48|18389.48|18389.48|18389.48|18389.48|0
1621926930000|2021-05-25 07:15:30|18394.61|18394.61|18396.41|18396.41|18396.41|18396.41|18394.61|18394.61|0
1621926950000|2021-05-25 07:15:50|18395.8|18395.8|18395.8|18395.8|18395.8|18395.8|18395.8|18395.8|0
1621926960000|2021-05-25 07:16:00|18392.19|18392.19|18390.78|18390.78|18392.19|18392.19|18390.78|18390.78|0
1621926970000|2021-05-25 07:16:10|18388.36|18388.36|18388.45|18388.45|18389.33|18389.33|18385.3|18385.3|0
1621926980000|2021-05-25 07:16:20|18387.04|18387.04|18385.93|18385.93|18387.04|18387.04|18385.93|18385.93|0
1621926990000|2021-05-25 07:16:30|18383.63|18383.63|18383.63|18383.63|18383.63|18383.63|18383.63|18383.63|0
1621927000000|2021-05-25 07:16:40|18377.99|18377.99|18377.99|18377.99|18377.99|18377.99|18377.99|18377.99|0
1621927010000|2021-05-25 07:16:50|18375.43|18375.43|18367.32|18367.32|18375.43|18375.43|18367.32|18367.32|0
1621927020000|2021-05-25 07:17:00|18367.1|18367.1|18367.32|18367.32|18367.32|18367.32|18367.1|18367.1|0
1621927030000|2021-05-25 07:17:10|18365.91|18365.91|18365.91|18365.91|18365.91|18365.91|18365.91|18365.91|0
1621927060000|2021-05-25 07:17:40|18365.4|18365.4|18364.37|18364.37|18365.4|18365.4|18364.37|18364.37|0
1621927080000|2021-05-25 07:18:00|18362.76|18362.76|18362.35|18362.35|18362.76|18362.76|18362.35|18362.35|0
1621927090000|2021-05-25 07:18:10|18361.95|18361.95|18361.95|18361.95|18361.95|18361.95|18361.95|18361.95|0
1621927120000|2021-05-25 07:18:40|18360.8|18360.8|18363.1|18363.1|18363.1|18363.1|18360.8|18360.8|0
1621927200000|2021-05-25 07:20:00|18363.54|18363.54|18363.54|18363.54|18363.54|18363.54|18363.54|18363.54|0
1621927230000|2021-05-25 07:20:30|18361.24|18361.24|18361.24|18361.24|18361.24|18361.24|18361.24|18361.24|0
1621927310000|2021-05-25 07:21:50|18363.66|18363.66|18363.66|18363.66|18363.66|18363.66|18363.66|18363.66|0
1621927350000|2021-05-25 07:22:30|18364.76|18364.76|18365.42|18365.42|18365.42|18365.42|18364.76|18364.76|0
1621927370000|2021-05-25 07:22:50|18364.91|18364.91|18360.64|18360.64|18364.91|18364.91|18360.64|18360.64|0
1621927390000|2021-05-25 07:23:10|18362.05|18362.05|18362.95|18362.95|18362.95|18362.95|18362.05|18362.05|0
1621927400000|2021-05-25 07:23:20|18365.52|18365.52|18365.52|18365.52|18365.52|18365.52|18365.52|18365.52|0
1621927440000|2021-05-25 07:24:00|18368.74|18368.74|18368.74|18368.74|18368.74|18368.74|18368.74|18368.74|0
1621927490000|2021-05-25 07:24:50|18369.64|18369.64|18369.64|18369.64|18369.64|18369.64|18369.64|18369.64|0
1621927500000|2021-05-25 07:25:00|18368.03|18368.03|18363.15|18363.15|18368.03|18368.03|18363.15|18363.15|0
1621927510000|2021-05-25 07:25:10|18362.64|18362.64|18362.64|18362.64|18362.64|18362.64|18362.64|18362.64|0
1621927560000|2021-05-25 07:26:00|18360.83|18360.83|18359.41|18359.41|18360.83|18360.83|18359.41|18359.41|0
1621927570000|2021-05-25 07:26:10|18358.6|18358.6|18340.66|18340.66|18358.6|18358.6|18340.66|18340.66|0
1621927580000|2021-05-25 07:26:20|18341.76|18341.76|18341.98|18341.98|18341.98|18341.98|18341.76|18341.76|0
1621927630000|2021-05-25 07:27:10|18342.42|18342.42|18342.42|18342.42|18342.42|18342.42|18342.42|18342.42|0
1621927670000|2021-05-25 07:27:50|18343.09|18343.09|18343.09|18343.09|18343.09|18343.09|18343.09|18343.09|0
1621927680000|2021-05-25 07:28:00|18348.33|18348.33|18356.5|18356.5|18356.5|18356.5|18348.33|18348.33|0
1621927690000|2021-05-25 07:28:10|18355.95|18355.95|18354.53|18354.53|18355.95|18355.95|18354.53|18354.53|0
1621927700000|2021-05-25 07:28:20|18359.37|18359.37|18358.31|18358.31|18361.53|18361.53|18358.31|18358.31|0
1621927710000|2021-05-25 07:28:30|18356.7|18356.7|18355.09|18355.09|18356.7|18356.7|18355.09|18355.09|0
1621927820000|2021-05-25 07:30:20|18354.2|18354.2|18354.2|18354.2|18354.2|18354.2|18354.2|18354.2|0
1621927850000|2021-05-25 07:30:50|18354.69|18354.69|18354.69|18354.69|18354.69|18354.69|18354.69|18354.69|0
1621927870000|2021-05-25 07:31:10|18355.79|18355.79|18361.94|18361.94|18361.94|18361.94|18355.79|18355.79|0
1621927880000|2021-05-25 07:31:20|18362.84|18362.84|18362.84|18362.84|18362.84|18362.84|18362.84|18362.84|0
1621927900000|2021-05-25 07:31:40|18363.36|18363.36|18362.54|18362.54|18363.36|18363.36|18362.54|18362.54|0
1621927910000|2021-05-25 07:31:50|18363.06|18363.06|18363.06|18363.06|18363.06|18363.06|18363.06|18363.06|0
1621927940000|2021-05-25 07:32:20|18365.88|18365.88|18365.88|18365.88|18365.88|18365.88|18365.88|18365.88|0
1621927950000|2021-05-25 07:32:30|18364.08|18364.08|18363.18|18363.18|18364.08|18364.08|18363.18|18363.18|0
1621927980000|2021-05-25 07:33:00|18365.86|18365.86|18365.99|18365.99|18365.99|18365.99|18363.16|18363.16|0
1621927990000|2021-05-25 07:33:10|18366.79|18366.79|18366.79|18366.79|18366.79|18366.79|18366.79|18366.79|0
1621928030000|2021-05-25 07:33:50|18367.45|18367.45|18367.45|18367.45|18367.45|18367.45|18367.45|18367.45|0
1621928100000|2021-05-25 07:35:00|18366.55|18366.55|18364.71|18364.71|18366.55|18366.55|18364.71|18364.71|0
1621928110000|2021-05-25 07:35:10|18365.61|18365.61|18367.41|18367.41|18367.41|18367.41|18365.61|18365.61|0
1621928120000|2021-05-25 07:35:20|18369.02|18369.02|18369.02|18369.02|18369.02|18369.02|18369.02|18369.02|0
1621928130000|2021-05-25 07:35:30|18368.14|18368.14|18368.14|18368.14|18368.14|18368.14|18368.14|18368.14|0
1621928170000|2021-05-25 07:36:10|18366.49|18366.49|18366.49|18366.49|18366.49|18366.49|18366.49|18366.49|0
1621928190000|2021-05-25 07:36:30|18363.66|18363.66|18363.66|18363.66|18363.66|18363.66|18363.66|18363.66|0
1621928280000|2021-05-25 07:38:00|18364.47|18364.47|18364.47|18364.47|18364.47|18364.47|18364.47|18364.47|0
1621928300000|2021-05-25 07:38:20|18366.08|18366.08|18366.08|18366.08|18366.08|18366.08|18366.08|18366.08|0
1621928310000|2021-05-25 07:38:30|18366.57|18366.57|18368.99|18368.99|18368.99|18368.99|18366.57|18366.57|0
1621928350000|2021-05-25 07:39:10|18372.21|18372.21|18377.64|18377.64|18378.13|18378.13|18372.21|18372.21|0
1621928360000|2021-05-25 07:39:20|18378.15|18378.15|18382.31|18382.31|18382.31|18382.31|18374.92|18374.92|0
1621928380000|2021-05-25 07:39:40|18384.11|18384.11|18384.11|18384.11|18384.11|18384.11|18384.11|18384.11|0
1621928390000|2021-05-25 07:39:50|18385.26|18385.26|18385.92|18385.92|18386.41|18386.41|18385.26|18385.26|0
1621928400000|2021-05-25 07:40:00|18386.41|18386.41|18386.41|18386.41|18386.41|18386.41|18386.41|18386.41|0
1621928410000|2021-05-25 07:40:10|18385.31|18385.31|18392.38|18392.38|18392.38|18392.38|18385.31|18385.31|0
1621928420000|2021-05-25 07:40:20|18391.57|18391.57|18389.35|18389.35|18391.57|18391.57|18389.35|18389.35|0
1621928430000|2021-05-25 07:40:30|18390.5|18390.5|18388.97|18388.97|18390.5|18390.5|18388.97|18388.97|0
1621928440000|2021-05-25 07:40:40|18389.52|18389.52|18389.52|18389.52|18389.52|18389.52|18389.52|18389.52|0
1621928470000|2021-05-25 07:41:10|18390.93|18390.93|18392.74|18392.74|18392.74|18392.74|18390.93|18390.93|0
1621928480000|2021-05-25 07:41:20|18393.23|18393.23|18393.23|18393.23|18393.23|18393.23|18393.23|18393.23|0
1621928490000|2021-05-25 07:41:30|18394.11|18394.11|18394.55|18394.55|18394.55|18394.55|18394.11|18394.11|0
1621928520000|2021-05-25 07:42:00|18396.16|18396.16|18396.16|18396.16|18396.16|18396.16|18396.16|18396.16|0
1621928530000|2021-05-25 07:42:10|18394.75|18394.75|18394.75|18394.75|18394.75|18394.75|18394.75|18394.75|0
1621928550000|2021-05-25 07:42:30|18396.97|18396.97|18397.77|18397.77|18397.77|18397.77|18396.97|18396.97|0
1621928630000|2021-05-25 07:43:50|18396.97|18396.97|18396.16|18396.16|18396.97|18396.97|18396.16|18396.16|0
1621928640000|2021-05-25 07:44:00|18395.65|18395.65|18392.84|18392.84|18395.65|18395.65|18392.53|18392.53|0
1621928650000|2021-05-25 07:44:10|18391.52|18391.52|18391.52|18391.52|18391.52|18391.52|18391.52|18391.52|0
1621928660000|2021-05-25 07:44:20|18389.2|18389.2|18388.22|18388.22|18389.2|18389.2|18388.22|18388.22|0
1621928680000|2021-05-25 07:44:40|18389.64|18389.64|18389.64|18389.64|18389.64|18389.64|18389.64|18389.64|0
1621928690000|2021-05-25 07:44:50|18389.09|18389.09|18388.6|18388.6|18389.09|18389.09|18388.6|18388.6|0
1621928700000|2021-05-25 07:45:00|18387.69|18387.69|18387.69|18387.69|18387.69|18387.69|18387.69|18387.69|0
1621928710000|2021-05-25 07:45:10|18385.39|18385.39|18383.75|18383.75|18385.39|18385.39|18383.75|18383.75|0
1621928730000|2021-05-25 07:45:30|18384.56|18384.56|18384.56|18384.56|18384.56|18384.56|18384.56|18384.56|0
1621928750000|2021-05-25 07:45:50|18381.73|18381.73|18380.7|18380.7|18381.73|18381.73|18380.7|18380.7|0
1621928760000|2021-05-25 07:46:00|18379.09|18379.09|18379.9|18379.9|18379.9|18379.9|18379.09|18379.09|0
1621928790000|2021-05-25 07:46:30|18378.6|18378.6|18381.09|18381.09|18381.09|18381.09|18378.6|18378.6|0
1621928800000|2021-05-25 07:46:40|18379.33|18379.33|18380.31|18380.31|18380.31|18380.31|18379.33|18379.33|0
1621928810000|2021-05-25 07:46:50|18379.5|18379.5|18379.5|18379.5|18379.5|18379.5|18379.5|18379.5|0
1621928830000|2021-05-25 07:47:10|18378.99|18378.99|18379.87|18379.87|18379.87|18379.87|18378.99|18378.99|0
1621928880000|2021-05-25 07:48:00|18379.06|18379.06|18378.16|18378.16|18379.06|18379.06|18378.16|18378.16|0
1621928900000|2021-05-25 07:48:20|18376.75|18376.75|18376.75|18376.75|18376.75|18376.75|18376.75|18376.75|0
1621928930000|2021-05-25 07:48:50|18371.8|18371.8|18371.8|18371.8|18371.8|18371.8|18371.8|18371.8|0
1621928940000|2021-05-25 07:49:00|18373.41|18373.41|18373.41|18373.41|18373.41|18373.41|18373.41|18373.41|0
1621928960000|2021-05-25 07:49:20|18371.99|18371.99|18371.99|18371.99|18371.99|18371.99|18371.99|18371.99|0
1621929000000|2021-05-25 07:50:00|18371.01|18371.01|18364.56|18364.56|18371.01|18371.01|18364.56|18364.56|0
1621929010000|2021-05-25 07:50:10|18363.67|18363.67|18363.67|18363.67|18363.67|18363.67|18363.67|18363.67|0
1621929150000|2021-05-25 07:52:30|18363.47|18363.47|18364.37|18364.37|18364.37|18364.37|18363.47|18363.47|0
1621929170000|2021-05-25 07:52:50|18365.39|18365.39|18365.39|18365.39|18365.39|18365.39|18365.39|18365.39|0
1621929180000|2021-05-25 07:53:00|18364.84|18364.84|18362.01|18362.01|18364.84|18364.84|18362.01|18362.01|0
1621929210000|2021-05-25 07:53:30|18361.52|18361.52|18357.28|18357.28|18361.52|18361.52|18357.28|18357.28|0
1621929220000|2021-05-25 07:53:40|18354.05|18354.05|18352.9|18352.9|18354.05|18354.05|18352.9|18352.9|0
1621929240000|2021-05-25 07:54:00|18352|18352|18350.19|18350.19|18352|18352|18350.19|18350.19|0
1621929250000|2021-05-25 07:54:10|18349.09|18349.09|18350.74|18350.74|18350.74|18350.74|18349.09|18349.09|0
1621929260000|2021-05-25 07:54:20|18351.29|18351.29|18351.84|18351.84|18351.84|18351.84|18351.29|18351.29|0
1621929280000|2021-05-25 07:54:40|18353.46|18353.46|18354.87|18354.87|18354.87|18354.87|18353.46|18353.46|0
1621929300000|2021-05-25 07:55:00|18355.68|18355.68|18355.68|18355.68|18355.68|18355.68|18355.68|18355.68|0
1621929310000|2021-05-25 07:55:10|18356.83|18356.83|18356.83|18356.83|18356.83|18356.83|18356.83|18356.83|0
1621929350000|2021-05-25 07:55:50|18359.53|18359.53|18359.53|18359.53|18359.53|18359.53|18359.53|18359.53|0
1621929360000|2021-05-25 07:56:00|18358.51|18358.51|18358.61|18358.61|18359.41|18359.41|18358.51|18358.51|0
1621929370000|2021-05-25 07:56:10|18362.22|18362.22|18356.88|18356.88|18362.22|18362.22|18356.88|18356.88|0
1621929410000|2021-05-25 07:56:50|18355.27|18355.27|18355.27|18355.27|18355.27|18355.27|18355.27|18355.27|0
1621929420000|2021-05-25 07:57:00|18353.06|18353.06|18353.06|18353.06|18353.06|18353.06|18353.06|18353.06|0
1621929450000|2021-05-25 07:57:30|18351.45|18351.45|18351.45|18351.45|18351.45|18351.45|18351.45|18351.45|0
1621929500000|2021-05-25 07:58:20|18345.79|18345.79|18345.79|18345.79|18345.79|18345.79|18345.79|18345.79|0
1621929520000|2021-05-25 07:58:40|18347.21|18347.21|18347.21|18347.21|18347.21|18347.21|18347.21|18347.21|0
1621929540000|2021-05-25 07:59:00|18346.3|18346.3|18345.81|18345.81|18346.3|18346.3|18345.81|18345.81|0
1621929580000|2021-05-25 07:59:40|18345.3|18345.3|18345.81|18345.81|18345.81|18345.81|18345.3|18345.3|0
1621929600000|2021-05-25 08:00:00|18346.33|18346.33|18345.35|18345.35|18346.33|18346.33|18345.35|18345.35|0
1621929610000|2021-05-25 08:00:10|18346.25|18346.25|18343.93|18343.93|18346.25|18346.25|18343.93|18343.93|0
1621929630000|2021-05-25 08:00:30|18344.95|18344.95|18344.95|18344.95|18344.95|18344.95|18344.95|18344.95|0
1621929640000|2021-05-25 08:00:40|18343.34|18343.34|18343.89|18343.89|18343.89|18343.89|18343.34|18343.34|0
1621929650000|2021-05-25 08:00:50|18347.16|18347.16|18349.36|18349.36|18349.36|18349.36|18347.16|18347.16|0
1621929660000|2021-05-25 08:01:00|18350.02|18350.02|18350.02|18350.02|18350.02|18350.02|18350.02|18350.02|0
1621929700000|2021-05-25 08:01:40|18351.05|18351.05|18354.02|18354.02|18354.02|18354.02|18351.05|18351.05|0
1621929710000|2021-05-25 08:01:50|18352.41|18352.41|18354.02|18354.02|18354.02|18354.02|18352.41|18352.41|0
1621929720000|2021-05-25 08:02:00|18353.47|18353.47|18353.47|18353.47|18353.47|18353.47|18353.47|18353.47|0
1621929730000|2021-05-25 08:02:10|18355.89|18355.89|18355.89|18355.89|18355.89|18355.89|18355.89|18355.89|0
1621929740000|2021-05-25 08:02:20|18354.74|18354.74|18354.74|18354.74|18354.74|18354.74|18354.74|18354.74|0
1621929750000|2021-05-25 08:02:30|18356.16|18356.16|18356.65|18356.65|18356.65|18356.65|18356.16|18356.16|0
1621929760000|2021-05-25 08:02:40|18357.05|18357.05|18358.36|18358.36|18358.36|18358.36|18357.05|18357.05|0
1621929770000|2021-05-25 08:02:50|18356.95|18356.95|18355.53|18355.53|18356.95|18356.95|18355.53|18355.53|0
1621929790000|2021-05-25 08:03:10|18354.72|18354.72|18353.82|18353.82|18354.72|18354.72|18353.82|18353.82|0
1621929840000|2021-05-25 08:04:00|18353.63|18353.63|18353.63|18353.63|18353.63|18353.63|18353.63|18353.63|0
1621929850000|2021-05-25 08:04:10|18354.78|18354.78|18354.78|18354.78|18354.78|18354.78|18354.78|18354.78|0
1621929860000|2021-05-25 08:04:20|18355.27|18355.27|18354.17|18354.17|18355.27|18355.27|18354.17|18354.17|0
1621929880000|2021-05-25 08:04:40|18351.46|18351.46|18349.67|18349.67|18351.46|18351.46|18349.67|18349.67|0
1621929890000|2021-05-25 08:04:50|18348.52|18348.52|18348.52|18348.52|18348.52|18348.52|18348.52|18348.52|0
1621929900000|2021-05-25 08:05:00|18347.97|18347.97|18343.53|18343.53|18347.97|18347.97|18343.53|18343.53|0
1621929910000|2021-05-25 08:05:10|18342.12|18342.12|18341.34|18341.34|18342.12|18342.12|18340.31|18340.31|0
1621929920000|2021-05-25 08:05:20|18340.82|18340.82|18340.82|18340.82|18340.82|18340.82|18340.82|18340.82|0
1621929930000|2021-05-25 08:05:30|18339.92|18339.92|18339.92|18339.92|18339.92|18339.92|18339.92|18339.92|0
1621929990000|2021-05-25 08:06:30|18339.12|18339.12|18339.92|18339.92|18340.73|18340.73|18339.12|18339.12|0
1621930000000|2021-05-25 08:06:40|18339.37|18339.37|18333.2|18333.2|18339.37|18339.37|18333.2|18333.2|0
1621930010000|2021-05-25 08:06:50|18332.99|18332.99|18332.01|18332.01|18332.99|18332.99|18332.01|18332.01|0
1621930030000|2021-05-25 08:07:10|18333.43|18333.43|18336.44|18336.44|18336.44|18336.44|18333.43|18333.43|0
1621930040000|2021-05-25 08:07:20|18336.03|18336.03|18336.03|18336.03|18336.03|18336.03|18336.03|18336.03|0
1621930070000|2021-05-25 08:07:50|18337.68|18337.68|18337.68|18337.68|18337.68|18337.68|18337.68|18337.68|0
1621930080000|2021-05-25 08:08:00|18338.71|18338.71|18338.71|18338.71|18338.71|18338.71|18338.71|18338.71|0
1621930090000|2021-05-25 08:08:10|18337.9|18337.9|18337.1|18337.1|18337.9|18337.9|18337.1|18337.1|0
1621930100000|2021-05-25 08:08:20|18338.51|18338.51|18338.51|18338.51|18338.51|18338.51|18338.51|18338.51|0
1621930110000|2021-05-25 08:08:30|18336.97|18336.97|18336.97|18336.97|18336.97|18336.97|18336.97|18336.97|0
1621930130000|2021-05-25 08:08:50|18338.39|18338.39|18338.39|18338.39|18338.39|18338.39|18338.39|18338.39|0
1621930140000|2021-05-25 08:09:00|18339.29|18339.29|18339.29|18339.29|18339.29|18339.29|18339.29|18339.29|0
1621930160000|2021-05-25 08:09:20|18337.64|18337.64|18337.64|18337.64|18337.64|18337.64|18337.64|18337.64|0
1621930210000|2021-05-25 08:10:10|18336.62|18336.62|18336.62|18336.62|18336.62|18336.62|18336.62|18336.62|0
1621930280000|2021-05-25 08:11:20|18336.16|18336.16|18336.16|18336.16|18336.16|18336.16|18336.16|18336.16|0
1621930300000|2021-05-25 08:11:40|18337.26|18337.26|18337.26|18337.26|18337.26|18337.26|18337.26|18337.26|0
1621930310000|2021-05-25 08:11:50|18337.66|18337.66|18336.05|18336.05|18337.66|18337.66|18336.05|18336.05|0
1621930380000|2021-05-25 08:13:00|18335.15|18335.15|18328.9|18328.9|18335.15|18335.15|18328.9|18328.9|0
1621930400000|2021-05-25 08:13:20|18327.48|18327.48|18326.07|18326.07|18327.48|18327.48|18326.07|18326.07|0
1621930410000|2021-05-25 08:13:30|18322.84|18322.84|18322.84|18322.84|18322.84|18322.84|18322.84|18322.84|0
1621930420000|2021-05-25 08:13:40|18322.04|18322.04|18322.84|18322.84|18322.84|18322.84|18322.04|18322.04|0
1621930430000|2021-05-25 08:13:50|18322.24|18322.24|18322.24|18322.24|18322.24|18322.24|18322.24|18322.24|0
1621930470000|2021-05-25 08:14:30|18318.63|18318.63|18318.63|18318.63|18318.63|18318.63|18318.63|18318.63|0
1621930510000|2021-05-25 08:15:10|18318.85|18318.85|18318.85|18318.85|18318.85|18318.85|18318.85|18318.85|0
1621930520000|2021-05-25 08:15:20|18318.39|18318.39|18327.65|18327.65|18327.65|18327.65|18318.39|18318.39|0
1621930560000|2021-05-25 08:16:00|18326.85|18326.85|18326.85|18326.85|18326.85|18326.85|18326.04|18326.04|0
1621930580000|2021-05-25 08:16:20|18325.24|18325.24|18325.24|18325.24|18325.24|18325.24|18325.24|18325.24|0
1621930590000|2021-05-25 08:16:30|18325.64|18325.64|18325.64|18325.64|18325.64|18325.64|18325.64|18325.64|0
1621930620000|2021-05-25 08:17:00|18324.54|18324.54|18324.54|18324.54|18324.54|18324.54|18324.54|18324.54|0
1621930640000|2021-05-25 08:17:20|18323.99|18323.99|18322.96|18322.96|18323.99|18323.99|18322.96|18322.96|0
1621930650000|2021-05-25 08:17:30|18322.3|18322.3|18321.4|18321.4|18322.3|18322.3|18321.4|18321.4|0
1621930660000|2021-05-25 08:17:40|18320.89|18320.89|18316.95|18316.95|18320.89|18320.89|18316.95|18316.95|0
1621930680000|2021-05-25 08:18:00|18320.27|18320.27|18322.77|18322.77|18322.77|18322.77|18320.27|18320.27|0
1621930690000|2021-05-25 08:18:10|18323.23|18323.23|18323.23|18323.23|18323.23|18323.23|18323.23|18323.23|0
1621930720000|2021-05-25 08:18:40|18321.43|18321.43|18318.97|18318.97|18321.43|18321.43|18318.97|18318.97|0
1621930730000|2021-05-25 08:18:50|18317.87|18317.87|18317.87|18317.87|18317.87|18317.87|18317.87|18317.87|0
1621930750000|2021-05-25 08:19:10|18316.95|18316.95|18316.95|18316.95|18316.95|18316.95|18316.95|18316.95|0
1621930800000|2021-05-25 08:20:00|18318.05|18318.05|18323.24|18323.24|18323.24|18323.24|18317.5|18317.5|0
1621930870000|2021-05-25 08:21:10|18324.04|18324.04|18324.04|18324.04|18324.04|18324.04|18324.04|18324.04|0
1621930910000|2021-05-25 08:21:50|18324.97|18324.97|18325.43|18325.43|18325.43|18325.43|18324.5|18324.5|0
1621930920000|2021-05-25 08:22:00|18325.94|18325.94|18325.94|18325.94|18325.94|18325.94|18325.94|18325.94|0
1621930940000|2021-05-25 08:22:20|18327.55|18327.55|18325.94|18325.94|18327.55|18327.55|18325.94|18325.94|0
1621930970000|2021-05-25 08:22:50|18326.96|18326.96|18326.96|18326.96|18326.96|18326.96|18326.96|18326.96|0
1621930980000|2021-05-25 08:23:00|18327.45|18327.45|18327.45|18327.45|18327.45|18327.45|18327.45|18327.45|0
1621930990000|2021-05-25 08:23:10|18324.62|18324.62|18324.62|18324.62|18324.62|18324.62|18324.62|18324.62|0
1621931000000|2021-05-25 08:23:20|18323.24|18323.24|18323.24|18323.24|18323.24|18323.24|18323.24|18323.24|0
1621931020000|2021-05-25 08:23:40|18324.78|18324.78|18324.78|18324.78|18324.78|18324.78|18324.78|18324.78|0
1621931060000|2021-05-25 08:24:20|18325.68|18325.68|18325.68|18325.68|18325.68|18325.68|18325.68|18325.68|0
1621931070000|2021-05-25 08:24:30|18326.6|18326.6|18335.95|18335.95|18335.95|18335.95|18326.6|18326.6|0
1621931130000|2021-05-25 08:25:30|18334.14|18334.14|18334.14|18334.14|18334.14|18334.14|18334.14|18334.14|0
1621931140000|2021-05-25 08:25:40|18335.24|18335.24|18335.24|18335.24|18335.24|18335.24|18335.24|18335.24|0
1621931160000|2021-05-25 08:26:00|18336.15|18336.15|18336.15|18336.15|18336.15|18336.15|18336.15|18336.15|0
1621931170000|2021-05-25 08:26:10|18335.24|18335.24|18335.24|18335.24|18335.24|18335.24|18335.24|18335.24|0
1621931190000|2021-05-25 08:26:30|18336.66|18336.66|18336.66|18336.66|18336.66|18336.66|18336.66|18336.66|0
1621931200000|2021-05-25 08:26:40|18338.27|18338.27|18339.69|18339.69|18339.69|18339.69|18338.27|18338.27|0
1621931210000|2021-05-25 08:26:50|18341.49|18341.49|18341.49|18341.49|18341.49|18341.49|18341.49|18341.49|0
1621931220000|2021-05-25 08:27:00|18339.69|18339.69|18340.71|18340.71|18340.71|18340.71|18339.69|18339.69|0
1621931230000|2021-05-25 08:27:10|18341.69|18341.69|18341.69|18341.69|18341.69|18341.69|18341.69|18341.69|0
1621931240000|2021-05-25 08:27:20|18342.35|18342.35|18342.13|18342.13|18342.35|18342.35|18342.13|18342.13|0
1621931270000|2021-05-25 08:27:50|18342.33|18342.33|18350.92|18350.92|18350.92|18350.92|18342.33|18342.33|0
1621931280000|2021-05-25 08:28:00|18356.33|18356.33|18362.86|18362.86|18362.86|18362.86|18355.93|18355.93|0
1621931290000|2021-05-25 08:28:10|18362.37|18362.37|18360.97|18360.97|18362.37|18362.37|18360.97|18360.97|0
1621931310000|2021-05-25 08:28:30|18361.88|18361.88|18360.78|18360.78|18361.88|18361.88|18359.68|18359.68|0
1621931320000|2021-05-25 08:28:40|18363.48|18363.48|18364.51|18364.51|18364.51|18364.51|18363.48|18363.48|0
1621931340000|2021-05-25 08:29:00|18366.16|18366.16|18366.36|18366.36|18366.36|18366.36|18366.16|18366.16|0
1621931350000|2021-05-25 08:29:10|18367.97|18367.97|18367.97|18367.97|18367.97|18367.97|18367.97|18367.97|0
1621931360000|2021-05-25 08:29:20|18368.46|18368.46|18371|18371|18371|18371|18368.46|18368.46|0
1621931400000|2021-05-25 08:30:00|18378.07|18378.07|18381.68|18381.68|18381.68|18381.68|18378.07|18378.07|0
1621931410000|2021-05-25 08:30:10|18382.34|18382.34|18382.34|18382.34|18382.34|18382.34|18382.34|18382.34|0
1621931440000|2021-05-25 08:30:40|18381.53|18381.53|18382.14|18382.14|18382.14|18382.14|18381.53|18381.53|0
1621931450000|2021-05-25 08:30:50|18386.17|18386.17|18386.66|18386.66|18386.66|18386.66|18386.17|18386.17|0
1621931460000|2021-05-25 08:31:00|18390.11|18390.11|18390.52|18390.52|18390.52|18390.52|18390.11|18390.11|0
1621931470000|2021-05-25 08:31:10|18393.82|18393.82|18395.43|18395.43|18395.43|18395.43|18393.82|18393.82|0
1621931500000|2021-05-25 08:31:40|18398.58|18398.58|18399.07|18399.07|18399.07|18399.07|18398.58|18398.58|0
1621931520000|2021-05-25 08:32:00|18399.58|18399.58|18399.58|18399.58|18399.58|18399.58|18399.58|18399.58|0
1621931550000|2021-05-25 08:32:30|18400.02|18400.02|18400.02|18400.02|18400.02|18400.02|18400.02|18400.02|0
1621931560000|2021-05-25 08:32:40|18401.44|18401.44|18401.44|18401.44|18401.44|18401.44|18401.44|18401.44|0
1621931570000|2021-05-25 08:32:50|18403.24|18403.24|18405.17|18405.17|18406.58|18406.58|18403.24|18403.24|0
1621931580000|2021-05-25 08:33:00|18404.62|18404.62|18405.17|18405.17|18405.17|18405.17|18404.62|18404.62|0
1621931590000|2021-05-25 08:33:10|18403.75|18403.75|18403.75|18403.75|18403.75|18403.75|18402.65|18402.65|0
1621931620000|2021-05-25 08:33:40|18402.78|18402.78|18399.09|18399.09|18402.78|18402.78|18399.09|18399.09|0
1621931640000|2021-05-25 08:34:00|18398.57|18398.57|18397.55|18397.55|18398.57|18398.57|18397.55|18397.55|0
1621931670000|2021-05-25 08:34:30|18396.14|18396.14|18396.14|18396.14|18396.14|18396.14|18396.14|18396.14|0
1621931700000|2021-05-25 08:35:00|18395.33|18395.33|18395.33|18395.33|18395.33|18395.33|18395.33|18395.33|0
1621931710000|2021-05-25 08:35:10|18394.23|18394.23|18394.23|18394.23|18394.23|18394.23|18394.23|18394.23|0
1621931720000|2021-05-25 08:35:20|18393.33|18393.33|18380.09|18380.09|18393.33|18393.33|18380.09|18380.09|0
1621931730000|2021-05-25 08:35:30|18381.71|18381.71|18381.78|18381.78|18383.32|18383.32|18381.71|18381.71|0
1621931740000|2021-05-25 08:35:40|18382.29|18382.29|18383.71|18383.71|18383.71|18383.71|18382.29|18382.29|0
1621931750000|2021-05-25 08:35:50|18382.1|18382.1|18381.49|18381.49|18382.9|18382.9|18381.49|18381.49|0
1621931790000|2021-05-25 08:36:30|18382|18382|18382|18382|18382|18382|18382|18382|0
1621931800000|2021-05-25 08:36:40|18382.81|18382.81|18382.81|18382.81|18382.81|18382.81|18382.81|18382.81|0
1621931810000|2021-05-25 08:36:50|18383.61|18383.61|18384.42|18384.42|18384.42|18384.42|18383.61|18383.61|0
1621931820000|2021-05-25 08:37:00|18387.12|18387.12|18388.54|18388.54|18388.54|18388.54|18387.12|18387.12|0
1621931830000|2021-05-25 08:37:10|18389.03|18389.03|18392|18392|18392|18392|18389.03|18389.03|0
1621931860000|2021-05-25 08:37:40|18392.55|18392.55|18392.55|18392.55|18392.55|18392.55|18392.55|18392.55|0
1621931890000|2021-05-25 08:38:10|18393.21|18393.21|18393.21|18393.21|18393.21|18393.21|18393.21|18393.21|0
1621931900000|2021-05-25 08:38:20|18392.31|18392.31|18392.31|18392.31|18392.31|18392.31|18392.31|18392.31|0
1621931910000|2021-05-25 08:38:30|18391.76|18391.76|18387.26|18387.26|18392.57|18392.57|18387.26|18387.26|0
1621931920000|2021-05-25 08:38:40|18386.28|18386.28|18384.23|18384.23|18386.28|18386.28|18384.23|18384.23|0
1621931930000|2021-05-25 08:38:50|18385.38|18385.38|18386.53|18386.53|18386.53|18386.53|18385.38|18385.38|0
1621931950000|2021-05-25 08:39:10|18386.31|18386.31|18386.31|18386.31|18386.31|18386.31|18386.31|18386.31|0
1621931960000|2021-05-25 08:39:20|18386.53|18386.53|18386.53|18386.53|18386.53|18386.53|18386.53|18386.53|0
1621932000000|2021-05-25 08:40:00|18386.94|18386.94|18390.77|18390.77|18390.77|18390.77|18386.94|18386.94|0
1621932010000|2021-05-25 08:40:10|18389.96|18389.96|18389.16|18389.16|18389.96|18389.96|18389.16|18389.16|0
1621932040000|2021-05-25 08:40:40|18390.06|18390.06|18389.25|18389.25|18390.06|18390.06|18389.25|18389.25|0
1621932050000|2021-05-25 08:40:50|18390.23|18390.23|18390.23|18390.23|18390.23|18390.23|18390.23|18390.23|0
1621932060000|2021-05-25 08:41:00|18388.62|18388.62|18388.62|18388.62|18388.62|18388.62|18388.62|18388.62|0
1621932080000|2021-05-25 08:41:20|18387.59|18387.59|18387.59|18387.59|18387.59|18387.59|18387.59|18387.59|0
1621932090000|2021-05-25 08:41:30|18387.39|18387.39|18387.39|18387.39|18387.39|18387.39|18387.39|18387.39|0
1621932100000|2021-05-25 08:41:40|18390.1|18390.1|18390.1|18390.1|18390.1|18390.1|18390.1|18390.1|0
1621932110000|2021-05-25 08:41:50|18390.9|18390.9|18390.9|18390.9|18390.9|18390.9|18390.9|18390.9|0
1621932120000|2021-05-25 08:42:00|18392.22|18392.22|18392.22|18392.22|18392.22|18392.22|18392.22|18392.22|0
1621932140000|2021-05-25 08:42:20|18391.07|18391.07|18391.07|18391.07|18391.07|18391.07|18391.07|18391.07|0
1621932150000|2021-05-25 08:42:30|18388.37|18388.37|18388.37|18388.37|18388.37|18388.37|18388.37|18388.37|0
1621932180000|2021-05-25 08:43:00|18387.56|18387.56|18387.56|18387.56|18387.56|18387.56|18387.56|18387.56|0
1621932190000|2021-05-25 08:43:10|18386.75|18386.75|18386.75|18386.75|18386.75|18386.75|18386.75|18386.75|0
1621932270000|2021-05-25 08:44:30|18386.26|18386.26|18387.17|18387.17|18387.17|18387.17|18386.26|18386.26|0
1621932280000|2021-05-25 08:44:40|18387.66|18387.66|18383.14|18383.14|18387.66|18387.66|18383.14|18383.14|0
1621932290000|2021-05-25 08:44:50|18380.72|18380.72|18377.62|18377.62|18380.72|18380.72|18377.62|18377.62|0
1621932310000|2021-05-25 08:45:10|18378.64|18378.64|18377.49|18377.49|18378.64|18378.64|18377.49|18377.49|0
1621932360000|2021-05-25 08:46:00|18378.96|18378.96|18380|18380|18380|18380|18378.96|18378.96|0
1621932390000|2021-05-25 08:46:30|18382.42|18382.42|18393.57|18393.57|18393.57|18393.57|18382.42|18382.42|0
1621932400000|2021-05-25 08:46:40|18394.72|18394.72|18393.57|18393.57|18394.72|18394.72|18393.57|18393.57|0
1621932420000|2021-05-25 08:47:00|18395.1|18395.1|18395.1|18395.1|18395.1|18395.1|18395.1|18395.1|0
1621932470000|2021-05-25 08:47:50|18396.91|18396.91|18396.91|18396.91|18396.91|18396.91|18396.91|18396.91|0
1621932500000|2021-05-25 08:48:20|18396|18396|18395.49|18395.49|18396|18396|18395.49|18395.49|0
1621932530000|2021-05-25 08:48:50|18394.69|18394.69|18395.49|18395.49|18395.49|18395.49|18394.69|18394.69|0
1621932550000|2021-05-25 08:49:10|18394.34|18394.34|18394.34|18394.34|18394.34|18394.34|18394.34|18394.34|0
1621932600000|2021-05-25 08:50:00|18379.35|18379.35|18371.88|18371.88|18379.35|18379.35|18371.88|18371.88|0
1621932610000|2021-05-25 08:50:10|18370.9|18370.9|18370.9|18370.9|18370.9|18370.9|18370.9|18370.9|0
1621932620000|2021-05-25 08:50:20|18371.88|18371.88|18371.88|18371.88|18371.88|18371.88|18371.88|18371.88|0
1621932630000|2021-05-25 08:50:30|18370.98|18370.98|18370.98|18370.98|18370.98|18370.98|18370.98|18370.98|0
1621932670000|2021-05-25 08:51:10|18371.88|18371.88|18368.92|18368.92|18371.88|18371.88|18368.92|18368.92|0
1621932690000|2021-05-25 08:51:30|18367.31|18367.31|18367.31|18367.31|18367.31|18367.31|18367.31|18367.31|0
1621932730000|2021-05-25 08:52:10|18366.43|18366.43|18366.92|18366.92|18366.92|18366.92|18366.43|18366.43|0
1621932750000|2021-05-25 08:52:30|18368.53|18368.53|18369.34|18369.34|18369.34|18369.34|18368.53|18368.53|0
1621932760000|2021-05-25 08:52:40|18367.92|18367.92|18367.92|18367.92|18367.92|18367.92|18367.92|18367.92|0
1621932770000|2021-05-25 08:52:50|18369.34|18369.34|18369.34|18369.34|18369.34|18369.34|18369.34|18369.34|0
1621932780000|2021-05-25 08:53:00|18368.53|18368.53|18367.73|18367.73|18368.53|18368.53|18367.73|18367.73|0
1621932800000|2021-05-25 08:53:20|18368.63|18368.63|18371.33|18371.33|18371.33|18371.33|18368.63|18368.63|0
1621932860000|2021-05-25 08:54:20|18371.85|18371.85|18373.81|18373.81|18373.81|18373.81|18371.85|18371.85|0
1621933020000|2021-05-25 08:57:00|18372.66|18372.66|18372.66|18372.66|18372.66|18372.66|18372.66|18372.66|0
1621933030000|2021-05-25 08:57:10|18371.75|18371.75|18368.93|18368.93|18371.75|18371.75|18368.93|18368.93|0
1621933040000|2021-05-25 08:57:20|18368.02|18368.02|18367.12|18367.12|18368.02|18368.02|18367.12|18367.12|0
1621933050000|2021-05-25 08:57:30|18368.02|18368.02|18369.83|18369.83|18369.83|18369.83|18368.02|18368.02|0
1621933060000|2021-05-25 08:57:40|18368.29|18368.29|18368.29|18368.29|18368.29|18368.29|18368.29|18368.29|0
1621933100000|2021-05-25 08:58:20|18368.8|18368.8|18370.46|18370.46|18370.46|18370.46|18368.8|18368.8|0
1621933130000|2021-05-25 08:58:50|18371.87|18371.87|18371.87|18371.87|18371.87|18371.87|18371.87|18371.87|0
1621933150000|2021-05-25 08:59:10|18372.77|18372.77|18372.77|18372.77|18372.77|18372.77|18372.77|18372.77|0
1621933160000|2021-05-25 08:59:20|18373.28|18373.28|18373.28|18373.28|18373.28|18373.28|18373.28|18373.28|0
1621933170000|2021-05-25 08:59:30|18373.83|18373.83|18375.45|18375.45|18375.45|18375.45|18373.83|18373.83|0
1621933180000|2021-05-25 08:59:40|18374.03|18374.03|18374.03|18374.03|18374.03|18374.03|18374.03|18374.03|0
1621933190000|2021-05-25 08:59:50|18375.18|18375.18|18376.18|18376.18|18376.18|18376.18|18375.18|18375.18|0
1621933200000|2021-05-25 09:00:00|18379.82|18379.82|18381.44|18381.44|18381.44|18381.44|18379.82|18379.82|0
1621933230000|2021-05-25 09:00:30|18383.24|18383.24|18383.24|18383.24|18383.24|18383.24|18383.24|18383.24|0
1621933240000|2021-05-25 09:00:40|18383.75|18383.75|18383.75|18383.75|18383.75|18383.75|18383.75|18383.75|0
1621933290000|2021-05-25 09:01:30|18384.73|18384.73|18384.73|18384.73|18384.73|18384.73|18384.73|18384.73|0
1621933310000|2021-05-25 09:01:50|18383.12|18383.12|18383.12|18383.12|18383.12|18383.12|18383.12|18383.12|0
1621933320000|2021-05-25 09:02:00|18382.32|18382.32|18382.32|18382.32|18382.32|18382.32|18382.32|18382.32|0
1621933360000|2021-05-25 09:02:40|18381.8|18381.8|18381.8|18381.8|18381.8|18381.8|18381.8|18381.8|0
1621933390000|2021-05-25 09:03:10|18379.1|18379.1|18379.1|18379.1|18379.1|18379.1|18379.1|18379.1|0
1621933400000|2021-05-25 09:03:20|18378.19|18378.19|18378.19|18378.19|18378.19|18378.19|18378.19|18378.19|0
1621933440000|2021-05-25 09:04:00|18379|18379|18382.22|18382.22|18382.22|18382.22|18379|18379|0
1621933480000|2021-05-25 09:04:40|18381.56|18381.56|18382.2|18382.2|18382.2|18382.2|18381.56|18381.56|0
1621933490000|2021-05-25 09:04:50|18383.62|18383.62|18389.64|18389.64|18389.64|18389.64|18383.62|18383.62|0
1621933500000|2021-05-25 09:05:00|18391.18|18391.18|18391.18|18391.18|18391.18|18391.18|18391.18|18391.18|0
1621933510000|2021-05-25 09:05:10|18391.67|18391.67|18391.67|18391.67|18391.67|18391.67|18391.67|18391.67|0
1621933520000|2021-05-25 09:05:20|18393.47|18393.47|18393.47|18393.47|18393.47|18393.47|18393.47|18393.47|0
1621933530000|2021-05-25 09:05:30|18393.69|18393.69|18394.14|18394.14|18394.14|18394.14|18393.69|18393.69|0
1621933570000|2021-05-25 09:06:10|18392.33|18392.33|18392.33|18392.33|18392.33|18392.33|18392.33|18392.33|0
1621933580000|2021-05-25 09:06:20|18390.37|18390.37|18390.37|18390.37|18390.37|18390.37|18390.37|18390.37|0
1621933600000|2021-05-25 09:06:40|18389.47|18389.47|18389.47|18389.47|18389.47|18389.47|18389.47|18389.47|0
1621933640000|2021-05-25 09:07:20|18390.35|18390.35|18388.94|18388.94|18390.35|18390.35|18388.94|18388.94|0
1621933650000|2021-05-25 09:07:30|18388.53|18388.53|18388.53|18388.53|18388.53|18388.53|18388.53|18388.53|0
1621933660000|2021-05-25 09:07:40|18386.88|18386.88|18385.56|18385.56|18386.88|18386.88|18385.56|18385.56|0
1621933670000|2021-05-25 09:07:50|18383.76|18383.76|18383.76|18383.76|18383.76|18383.76|18383.76|18383.76|0
1621933690000|2021-05-25 09:08:10|18382.15|18382.15|18382.15|18382.15|18382.15|18382.15|18382.15|18382.15|0
1621933700000|2021-05-25 09:08:20|18382.59|18382.59|18382.81|18382.81|18382.81|18382.81|18382.59|18382.59|0
1621933720000|2021-05-25 09:08:40|18384.61|18384.61|18385.16|18385.16|18385.16|18385.16|18384.61|18384.61|0
1621933740000|2021-05-25 09:09:00|18384.26|18384.26|18384.26|18384.26|18384.26|18384.26|18384.26|18384.26|0
1621933800000|2021-05-25 09:10:00|18382.85|18382.85|18382.85|18382.85|18382.85|18382.85|18382.85|18382.85|0
1621933810000|2021-05-25 09:10:10|18385.26|18385.26|18385.26|18385.26|18385.26|18385.26|18385.26|18385.26|0
1621933830000|2021-05-25 09:10:30|18382.05|18382.05|18378.17|18378.17|18382.05|18382.05|18378.17|18378.17|0
1621933870000|2021-05-25 09:11:10|18378.39|18378.39|18375.82|18375.82|18378.39|18378.39|18375.38|18375.38|0
1621933880000|2021-05-25 09:11:20|18376.26|18376.26|18375.86|18375.86|18376.26|18376.26|18375.86|18375.86|0
1621933920000|2021-05-25 09:12:00|18377.66|18377.66|18379.09|18379.09|18379.09|18379.09|18377.66|18377.66|0
1621933940000|2021-05-25 09:12:20|18380|18380|18382.05|18382.05|18382.05|18382.05|18379.77|18379.77|0
1621933950000|2021-05-25 09:12:30|18382.95|18382.95|18384.6|18384.6|18384.6|18384.6|18382.95|18382.95|0
1621933980000|2021-05-25 09:13:00|18384.11|18384.11|18384.11|18384.11|18384.11|18384.11|18384.11|18384.11|0
1621934010000|2021-05-25 09:13:30|18385.01|18385.01|18385.01|18385.01|18385.01|18385.01|18385.01|18385.01|0
1621934030000|2021-05-25 09:13:50|18384.21|18384.21|18383.99|18383.99|18384.21|18384.21|18383.99|18383.99|0
1621934040000|2021-05-25 09:14:00|18382.18|18382.18|18382.18|18382.18|18382.18|18382.18|18382.18|18382.18|0
1621934060000|2021-05-25 09:14:20|18380.77|18380.77|18381.94|18381.94|18381.94|18381.94|18380.77|18380.77|0
1621934080000|2021-05-25 09:14:40|18381.06|18381.06|18381.06|18381.06|18381.06|18381.06|18381.06|18381.06|0
1621934150000|2021-05-25 09:15:50|18379.14|18379.14|18378.92|18378.92|18379.14|18379.14|18378.92|18378.92|0
1621934170000|2021-05-25 09:16:10|18378.02|18378.02|18378.24|18378.24|18378.24|18378.24|18378.02|18378.02|0
1621934180000|2021-05-25 09:16:20|18377.09|18377.09|18379.91|18379.91|18379.91|18379.91|18377.09|18377.09|0
1621934190000|2021-05-25 09:16:30|18381.57|18381.57|18381.05|18381.05|18381.57|18381.57|18381.05|18381.05|0
1621934220000|2021-05-25 09:17:00|18379.44|18379.44|18379.44|18379.44|18379.44|18379.44|18379.44|18379.44|0
1621934240000|2021-05-25 09:17:20|18380.86|18380.86|18381.74|18381.74|18381.74|18381.74|18380.86|18380.86|0
1621934250000|2021-05-25 09:17:30|18381.96|18381.96|18382.18|18382.18|18382.18|18382.18|18381.96|18381.96|0
1621934280000|2021-05-25 09:18:00|18382.73|18382.73|18383.24|18383.24|18383.24|18383.24|18382.73|18382.73|0
1621934310000|2021-05-25 09:18:30|18383.46|18383.46|18383.46|18383.46|18383.46|18383.46|18383.46|18383.46|0
1621934330000|2021-05-25 09:18:50|18384.56|18384.56|18384.56|18384.56|18384.56|18384.56|18384.56|18384.56|0
1621934340000|2021-05-25 09:19:00|18387.39|18387.39|18387.39|18387.39|18387.39|18387.39|18387.39|18387.39|0
1621934380000|2021-05-25 09:19:40|18387.61|18387.61|18387.61|18387.61|18387.61|18387.61|18387.61|18387.61|0
1621934390000|2021-05-25 09:19:50|18389.03|18389.03|18390|18390|18390.44|18390.44|18389.03|18389.03|0
1621934400000|2021-05-25 09:20:00|18389.51|18389.51|18389.51|18389.51|18389.51|18389.51|18389.51|18389.51|0
1621934410000|2021-05-25 09:20:10|18390.66|18390.66|18392.27|18392.27|18392.27|18392.27|18390.66|18390.66|0
1621934420000|2021-05-25 09:20:20|18393.17|18393.17|18393.17|18393.17|18393.17|18393.17|18393.17|18393.17|0
1621934430000|2021-05-25 09:20:30|18394.27|18394.27|18394.27|18394.27|18394.27|18394.27|18394.27|18394.27|0
1621934480000|2021-05-25 09:21:20|18395.42|18395.42|18395.42|18395.42|18395.42|18395.42|18395.42|18395.42|0
1621934490000|2021-05-25 09:21:30|18394.93|18394.93|18394.93|18394.93|18394.93|18394.93|18394.93|18394.93|0
1621934520000|2021-05-25 09:22:00|18393.83|18393.83|18389.12|18389.12|18393.83|18393.83|18389.12|18389.12|0
1621934530000|2021-05-25 09:22:10|18388.21|18388.21|18388.21|18388.21|18388.21|18388.21|18388.21|18388.21|0
1621934560000|2021-05-25 09:22:40|18388.65|18388.65|18388.65|18388.65|18388.65|18388.65|18388.65|18388.65|0
1621934580000|2021-05-25 09:23:00|18387.18|18387.18|18387.67|18387.67|18387.67|18387.67|18387.18|18387.18|0
1621934590000|2021-05-25 09:23:10|18388.16|18388.16|18388.16|18388.16|18388.16|18388.16|18388.16|18388.16|0
1621934610000|2021-05-25 09:23:30|18387.26|18387.26|18382.09|18382.09|18387.26|18387.26|18382.09|18382.09|0
1621934650000|2021-05-25 09:24:10|18383.5|18383.5|18386.07|18386.07|18386.07|18386.07|18382.37|18382.37|0
1621934660000|2021-05-25 09:24:20|18388.9|18388.9|18389.88|18389.88|18389.88|18389.88|18388.9|18388.9|0
1621934680000|2021-05-25 09:24:40|18390.91|18390.91|18401.39|18401.39|18401.39|18401.39|18390.91|18390.91|0
1621934690000|2021-05-25 09:24:50|18403.2|18403.2|18405.66|18405.66|18405.66|18405.66|18403.2|18403.2|0
1621934700000|2021-05-25 09:25:00|18406.68|18406.68|18407.71|18407.71|18407.71|18407.71|18406.31|18406.31|0
1621934770000|2021-05-25 09:26:10|18410.12|18410.12|18409.32|18409.32|18410.12|18410.12|18409.32|18409.32|0
1621934820000|2021-05-25 09:27:00|18408.17|18408.17|18408.42|18408.42|18409.32|18409.32|18408.17|18408.17|0
1621934860000|2021-05-25 09:27:40|18410.22|18410.22|18410.22|18410.22|18410.22|18410.22|18410.22|18410.22|0
1621934870000|2021-05-25 09:27:50|18408.81|18408.81|18407.39|18407.39|18408.81|18408.81|18407.39|18407.39|0
1621934880000|2021-05-25 09:28:00|18404.56|18404.56|18402.69|18402.69|18404.56|18404.56|18402.69|18402.69|0
1621934890000|2021-05-25 09:28:10|18403.6|18403.6|18403.6|18403.6|18403.6|18403.6|18403.6|18403.6|0
1621934950000|2021-05-25 09:29:10|18402.18|18402.18|18402.18|18402.18|18402.18|18402.18|18402.18|18402.18|0
1621934960000|2021-05-25 09:29:20|18401.38|18401.38|18400.47|18400.47|18401.38|18401.38|18400.47|18400.47|0
1621934970000|2021-05-25 09:29:30|18399.57|18399.57|18399.57|18399.57|18399.57|18399.57|18399.57|18399.57|0
1621934990000|2021-05-25 09:29:50|18397.96|18397.96|18397.96|18397.96|18397.96|18397.96|18397.96|18397.96|0
1621935000000|2021-05-25 09:30:00|18397.45|18397.45|18397.45|18397.45|18397.45|18397.45|18397.45|18397.45|0
1621935040000|2021-05-25 09:30:40|18396.55|18396.55|18396.55|18396.55|18396.55|18396.55|18396.55|18396.55|0
1621935070000|2021-05-25 09:31:10|18395.64|18395.64|18393.19|18393.19|18395.64|18395.64|18393.19|18393.19|0
1621935080000|2021-05-25 09:31:20|18393.68|18393.68|18399.02|18399.02|18399.02|18399.02|18393.68|18393.68|0
1621935130000|2021-05-25 09:32:10|18399.92|18399.92|18399.92|18399.92|18399.92|18399.92|18399.92|18399.92|0
1621935180000|2021-05-25 09:33:00|18400.14|18400.14|18400.14|18400.14|18400.14|18400.14|18400.14|18400.14|0
1621935230000|2021-05-25 09:33:50|18399.65|18399.65|18399.65|18399.65|18399.65|18399.65|18399.65|18399.65|0
1621935240000|2021-05-25 09:34:00|18399.43|18399.43|18399.43|18399.43|18399.43|18399.43|18399.43|18399.43|0
1621935260000|2021-05-25 09:34:20|18398.22|18398.22|18398.22|18398.22|18398.22|18398.22|18398.22|18398.22|0
1621935300000|2021-05-25 09:35:00|18398.62|18398.62|18398.62|18398.62|18398.62|18398.62|18398.62|18398.62|0
1621935360000|2021-05-25 09:36:00|18399.52|18399.52|18399.52|18399.52|18399.52|18399.52|18399.52|18399.52|0
1621935370000|2021-05-25 09:36:10|18398.11|18398.11|18396.7|18396.7|18398.11|18398.11|18396.7|18396.7|0
1621935480000|2021-05-25 09:38:00|18395.79|18395.79|18395.79|18395.79|18395.79|18395.79|18395.79|18395.79|0
1621935520000|2021-05-25 09:38:40|18394.89|18394.89|18393.09|18393.09|18394.89|18394.89|18393.09|18393.09|0
1621935560000|2021-05-25 09:39:20|18392.19|18392.19|18392.19|18392.19|18392.19|18392.19|18392.19|18392.19|0
1621935570000|2021-05-25 09:39:30|18391.38|18391.38|18392.19|18392.19|18392.19|18392.19|18391.38|18391.38|0
1621935580000|2021-05-25 09:39:40|18393.99|18393.99|18393.99|18393.99|18393.99|18393.99|18393.99|18393.99|0
1621935590000|2021-05-25 09:39:50|18392.58|18392.58|18393.13|18393.13|18393.13|18393.13|18392.58|18392.58|0
1621935610000|2021-05-25 09:40:10|18391.71|18391.71|18391.71|18391.71|18391.71|18391.71|18391.71|18391.71|0
1621935620000|2021-05-25 09:40:20|18393.13|18393.13|18393.13|18393.13|18393.13|18393.13|18393.13|18393.13|0
1621935680000|2021-05-25 09:41:20|18392.35|18392.35|18390.7|18390.7|18392.35|18392.35|18390.7|18390.7|0
1621935730000|2021-05-25 09:42:10|18390.21|18390.21|18388.6|18388.6|18390.21|18390.21|18388.6|18388.6|0
1621935750000|2021-05-25 09:42:30|18387.7|18387.7|18387.7|18387.7|18387.7|18387.7|18387.7|18387.7|0
1621935760000|2021-05-25 09:42:40|18386.8|18386.8|18386.8|18386.8|18386.8|18386.8|18386.8|18386.8|0
1621935800000|2021-05-25 09:43:20|18387.7|18387.7|18387.7|18387.7|18387.7|18387.7|18387.7|18387.7|0
1621935820000|2021-05-25 09:43:40|18386.29|18386.29|18386.29|18386.29|18386.29|18386.29|18386.29|18386.29|0
1621935860000|2021-05-25 09:44:20|18385.48|18385.48|18386.29|18386.29|18386.29|18386.29|18385.48|18385.48|0
1621935890000|2021-05-25 09:44:50|18385.74|18385.74|18376.73|18376.73|18385.74|18385.74|18376.73|18376.73|0
1621935900000|2021-05-25 09:45:00|18375.12|18375.12|18374.98|18374.98|18375.92|18375.92|18373.37|18373.37|0
1621935910000|2021-05-25 09:45:10|18375.79|18375.79|18375.79|18375.79|18375.79|18375.79|18375.79|18375.79|0
1621935920000|2021-05-25 09:45:20|18372.98|18372.98|18372.98|18372.98|18372.98|18372.98|18372.98|18372.98|0
1621935930000|2021-05-25 09:45:30|18372.77|18372.77|18366.79|18366.79|18372.77|18372.77|18366.79|18366.79|0
1621935940000|2021-05-25 09:45:40|18365.18|18365.18|18365.18|18365.18|18365.18|18365.18|18365.18|18365.18|0
1621935960000|2021-05-25 09:46:00|18365.62|18365.62|18362.08|18362.08|18365.62|18365.62|18362.08|18362.08|0
1621935970000|2021-05-25 09:46:10|18361.18|18361.18|18361.18|18361.18|18361.18|18361.18|18361.18|18361.18|0
1621935980000|2021-05-25 09:46:20|18360.28|18360.28|18360.28|18360.28|18360.28|18360.28|18360.28|18360.28|0
1621935990000|2021-05-25 09:46:30|18360.48|18360.48|18360.7|18360.7|18360.7|18360.7|18360.48|18360.48|0
1621936020000|2021-05-25 09:47:00|18361.51|18361.51|18361.51|18361.51|18361.51|18361.51|18361.51|18361.51|0
1621936030000|2021-05-25 09:47:10|18361.71|18361.71|18363.04|18363.04|18363.04|18363.04|18361.71|18361.71|0
1621936070000|2021-05-25 09:47:50|18363.48|18363.48|18363.48|18363.48|18363.48|18363.48|18363.48|18363.48|0
1621936100000|2021-05-25 09:48:20|18364.3|18364.3|18365.11|18365.11|18365.11|18365.11|18364.3|18364.3|0
1621936110000|2021-05-25 09:48:30|18366.21|18366.21|18365.81|18365.81|18366.61|18366.61|18365.81|18365.81|0
1621936120000|2021-05-25 09:48:40|18366.73|18366.73|18359.66|18359.66|18366.73|18366.73|18359.66|18359.66|0
1621936130000|2021-05-25 09:48:50|18362.49|18362.49|18361.07|18361.07|18363.9|18363.9|18361.07|18361.07|0
1621936180000|2021-05-25 09:49:40|18361.56|18361.56|18361.56|18361.56|18361.56|18361.56|18361.56|18361.56|0
1621936200000|2021-05-25 09:50:00|18362.05|18362.05|18362.05|18362.05|18362.05|18362.05|18362.05|18362.05|0
1621936220000|2021-05-25 09:50:20|18365.18|18365.18|18367.62|18367.62|18367.62|18367.62|18365.18|18365.18|0
1621936240000|2021-05-25 09:50:40|18368.77|18368.77|18368.77|18368.77|18368.77|18368.77|18368.77|18368.77|0
1621936260000|2021-05-25 09:51:00|18368.25|18368.25|18362.19|18362.19|18368.25|18368.25|18362.19|18362.19|0
1621936310000|2021-05-25 09:51:50|18361.68|18361.68|18361.38|18361.38|18362.19|18362.19|18361.38|18361.38|0
1621936330000|2021-05-25 09:52:10|18362.41|18362.41|18362.41|18362.41|18362.41|18362.41|18362.41|18362.41|0
1621936340000|2021-05-25 09:52:20|18363.21|18363.21|18363.21|18363.21|18363.21|18363.21|18363.21|18363.21|0
1621936350000|2021-05-25 09:52:30|18364.02|18364.02|18364.02|18364.02|18364.02|18364.02|18364.02|18364.02|0
1621936370000|2021-05-25 09:52:50|18364.82|18364.82|18364.82|18364.82|18364.82|18364.82|18364.82|18364.82|0
1621936390000|2021-05-25 09:53:10|18365.31|18365.31|18365.31|18365.31|18365.31|18365.31|18365.31|18365.31|0
1621936400000|2021-05-25 09:53:20|18367.12|18367.12|18367.12|18367.12|18367.12|18367.12|18367.12|18367.12|0
1621936470000|2021-05-25 09:54:30|18365.58|18365.58|18365.58|18365.58|18365.58|18365.58|18365.58|18365.58|0
1621936500000|2021-05-25 09:55:00|18366.09|18366.09|18366.61|18366.61|18366.61|18366.61|18366.09|18366.09|0
1621936510000|2021-05-25 09:55:10|18367.16|18367.16|18367.16|18367.16|18367.16|18367.16|18367.16|18367.16|0
1621936530000|2021-05-25 09:55:30|18368.57|18368.57|18367.16|18367.16|18368.57|18368.57|18367.16|18367.16|0
1621936570000|2021-05-25 09:56:10|18368.57|18368.57|18369.12|18369.12|18369.12|18369.12|18368.57|18368.57|0
1621936590000|2021-05-25 09:56:30|18369.63|18369.63|18369.63|18369.63|18369.63|18369.63|18369.63|18369.63|0
1621936640000|2021-05-25 09:57:20|18370.18|18370.18|18370.18|18370.18|18370.18|18370.18|18370.18|18370.18|0
1621936660000|2021-05-25 09:57:40|18370.67|18370.67|18371.48|18371.48|18371.48|18371.48|18370.67|18370.67|0
1621936730000|2021-05-25 09:58:50|18372.29|18372.29|18372.29|18372.29|18372.29|18372.29|18372.29|18372.29|0
1621936760000|2021-05-25 09:59:20|18370.67|18370.67|18369.57|18369.57|18370.67|18370.67|18369.57|18369.57|0
1621936770000|2021-05-25 09:59:30|18370.18|18370.18|18370.18|18370.18|18370.18|18370.18|18370.18|18370.18|0
1621936780000|2021-05-25 09:59:40|18369.63|18369.63|18369.63|18369.63|18369.63|18369.63|18369.63|18369.63|0
1621936790000|2021-05-25 09:59:50|18369.08|18369.08|18365.31|18365.31|18369.08|18369.08|18365.31|18365.31|0
1621936810000|2021-05-25 10:00:10|18365.92|18365.92|18365.92|18365.92|18365.92|18365.92|18365.92|18365.92|0
1621936820000|2021-05-25 10:00:20|18366.82|18366.82|18366.82|18366.82|18366.82|18366.82|18366.82|18366.82|0
1621936890000|2021-05-25 10:01:30|18367.04|18367.04|18367.85|18367.85|18367.85|18367.85|18367.04|18367.04|0
1621936910000|2021-05-25 10:01:50|18365.02|18365.02|18365.02|18365.02|18365.02|18365.02|18365.02|18365.02|0
1621936930000|2021-05-25 10:02:10|18363.41|18363.41|18362.51|18362.51|18363.41|18363.41|18362.51|18362.51|0
1621936970000|2021-05-25 10:02:50|18361.6|18361.6|18361.6|18361.6|18361.6|18361.6|18361.6|18361.6|0
1621936990000|2021-05-25 10:03:10|18360.28|18360.28|18359.47|18359.47|18360.28|18360.28|18359.47|18359.47|0
1621937000000|2021-05-25 10:03:20|18357.67|18357.67|18357.67|18357.67|18357.67|18357.67|18357.67|18357.67|0
1621937040000|2021-05-25 10:04:00|18356.86|18356.86|18356.86|18356.86|18356.86|18356.86|18356.86|18356.86|0
1621937060000|2021-05-25 10:04:20|18356.35|18356.35|18362.54|18362.54|18362.54|18362.54|18356.35|18356.35|0
1621937070000|2021-05-25 10:04:30|18363.34|18363.34|18363.34|18363.34|18363.34|18363.34|18363.34|18363.34|0
1621937080000|2021-05-25 10:04:40|18364.96|18364.96|18365.47|18365.47|18365.47|18365.47|18364.96|18364.96|0
1621937100000|2021-05-25 10:05:00|18366.28|18366.28|18366.28|18366.28|18366.28|18366.28|18366.28|18366.28|0
1621937130000|2021-05-25 10:05:30|18365.47|18365.47|18365.47|18365.47|18365.47|18365.47|18365.47|18365.47|0
1621937160000|2021-05-25 10:06:00|18364.06|18364.06|18364.06|18364.06|18364.06|18364.06|18364.06|18364.06|0
1621937170000|2021-05-25 10:06:10|18366.06|18366.06|18366.06|18366.06|18366.06|18366.06|18366.06|18366.06|0
1621937180000|2021-05-25 10:06:20|18365.6|18365.6|18365.6|18365.6|18365.6|18365.6|18365.6|18365.6|0
1621937220000|2021-05-25 10:07:00|18366.09|18366.09|18366.09|18366.09|18366.09|18366.09|18366.09|18366.09|0
1621937310000|2021-05-25 10:08:30|18365.07|18365.07|18365.07|18365.07|18365.07|18365.07|18365.07|18365.07|0
1621937320000|2021-05-25 10:08:40|18365.56|18365.56|18365.56|18365.56|18365.56|18365.56|18365.56|18365.56|0
1621937360000|2021-05-25 10:09:20|18365.04|18365.04|18365.04|18365.04|18365.04|18365.04|18365.04|18365.04|0
1621937420000|2021-05-25 10:10:20|18365.5|18365.5|18365.5|18365.5|18365.5|18365.5|18365.5|18365.5|0
1621937460000|2021-05-25 10:11:00|18365.28|18365.28|18364.38|18364.38|18365.28|18365.28|18364.38|18364.38|0
1621937490000|2021-05-25 10:11:30|18360.25|18360.25|18360.25|18360.25|18360.25|18360.25|18360.25|18360.25|0
1621937500000|2021-05-25 10:11:40|18359.7|18359.7|18358.29|18358.29|18359.7|18359.7|18358.29|18358.29|0
1621937520000|2021-05-25 10:12:00|18359.7|18359.7|18359.7|18359.7|18359.7|18359.7|18359.7|18359.7|0
1621937540000|2021-05-25 10:12:20|18357.9|18357.9|18357.9|18357.9|18357.9|18357.9|18357.9|18357.9|0
1621937580000|2021-05-25 10:13:00|18357.39|18357.39|18357.39|18357.39|18357.39|18357.39|18357.39|18357.39|0
1621937660000|2021-05-25 10:14:20|18358.41|18358.41|18358.41|18358.41|18358.41|18358.41|18358.41|18358.41|0
1621937680000|2021-05-25 10:14:40|18357.9|18357.9|18357.9|18357.9|18357.9|18357.9|18357.9|18357.9|0
1621937700000|2021-05-25 10:15:00|18356.43|18356.43|18351.99|18351.99|18356.43|18356.43|18351.99|18351.99|0
1621937710000|2021-05-25 10:15:10|18349.28|18349.28|18350.19|18350.19|18350.19|18350.19|18349.28|18349.28|0
1621937720000|2021-05-25 10:15:20|18348.77|18348.77|18348.77|18348.77|18348.77|18348.77|18348.77|18348.77|0
1621937750000|2021-05-25 10:15:50|18348.28|18348.28|18348.28|18348.28|18348.28|18348.28|18348.28|18348.28|0
1621937760000|2021-05-25 10:16:00|18347.38|18347.38|18346.83|18346.83|18347.38|18347.38|18346.83|18346.83|0
1621937770000|2021-05-25 10:16:10|18348.63|18348.63|18351.54|18351.54|18351.54|18351.54|18348.63|18348.63|0
1621937800000|2021-05-25 10:16:40|18351.32|18351.32|18351.32|18351.32|18351.32|18351.32|18351.32|18351.32|0
1621937820000|2021-05-25 10:17:00|18352.12|18352.12|18352.12|18352.12|18352.12|18352.12|18352.12|18352.12|0
1621937830000|2021-05-25 10:17:10|18351.02|18351.02|18351.02|18351.02|18351.02|18351.02|18351.02|18351.02|0
1621937890000|2021-05-25 10:18:10|18349.41|18349.41|18347.61|18347.61|18349.41|18349.41|18347.61|18347.61|0
1621937900000|2021-05-25 10:18:20|18349.22|18349.22|18349.77|18349.77|18349.77|18349.77|18349.22|18349.22|0
1621937910000|2021-05-25 10:18:30|18350.87|18350.87|18350.87|18350.87|18350.87|18350.87|18350.87|18350.87|0
1621937960000|2021-05-25 10:19:20|18349.45|18349.45|18349.45|18349.45|18349.45|18349.45|18349.45|18349.45|0
1621938010000|2021-05-25 10:20:10|18348.94|18348.94|18348.43|18348.43|18348.94|18348.94|18348.43|18348.43|0
1621938070000|2021-05-25 10:21:10|18347.02|18347.02|18348.55|18348.55|18348.55|18348.55|18347.02|18347.02|0
1621938090000|2021-05-25 10:21:30|18349.97|18349.97|18351.81|18351.81|18351.81|18351.81|18348.55|18348.55|0
1621938100000|2021-05-25 10:21:40|18352.62|18352.62|18352.62|18352.62|18352.62|18352.62|18352.62|18352.62|0
1621938120000|2021-05-25 10:22:00|18353.11|18353.11|18353.11|18353.11|18353.11|18353.11|18353.11|18353.11|0
1621938130000|2021-05-25 10:22:10|18353.6|18353.6|18354|18354|18354|18354|18353.6|18353.6|0
1621938140000|2021-05-25 10:22:20|18354.45|18354.45|18362.89|18362.89|18362.89|18362.89|18354.45|18354.45|0
1621938180000|2021-05-25 10:23:00|18360.06|18360.06|18356.74|18356.74|18360.06|18360.06|18356.74|18356.74|0
1621938190000|2021-05-25 10:23:10|18356.23|18356.23|18358.09|18358.09|18358.09|18358.09|18356.23|18356.23|0
1621938250000|2021-05-25 10:24:10|18357.18|18357.18|18357.18|18357.18|18357.18|18357.18|18357.18|18357.18|0
1621938280000|2021-05-25 10:24:40|18356.38|18356.38|18356.38|18356.38|18356.38|18356.38|18356.38|18356.38|0
1621938300000|2021-05-25 10:25:00|18356.16|18356.16|18356.16|18356.16|18356.16|18356.16|18356.16|18356.16|0
1621938340000|2021-05-25 10:25:40|18355.64|18355.64|18353.94|18353.94|18355.64|18355.64|18353.13|18353.13|0
1621938350000|2021-05-25 10:25:50|18352.53|18352.53|18352.53|18352.53|18352.53|18352.53|18352.53|18352.53|0
1621938380000|2021-05-25 10:26:20|18351.62|18351.62|18351.62|18351.62|18351.62|18351.62|18351.62|18351.62|0
1621938420000|2021-05-25 10:27:00|18351.11|18351.11|18351.62|18351.62|18351.62|18351.62|18351.11|18351.11|0
1621938460000|2021-05-25 10:27:40|18351.13|18351.13|18350.33|18350.33|18351.13|18351.13|18350.33|18350.33|0
1621938470000|2021-05-25 10:27:50|18348.52|18348.52|18348.52|18348.52|18348.52|18348.52|18348.52|18348.52|0
1621938480000|2021-05-25 10:28:00|18347.72|18347.72|18347.72|18347.72|18347.72|18347.72|18347.72|18347.72|0
1621938500000|2021-05-25 10:28:20|18346.3|18346.3|18346.3|18346.3|18346.3|18346.3|18346.3|18346.3|0
1621938510000|2021-05-25 10:28:30|18345.84|18345.84|18345.84|18345.84|18345.84|18345.84|18345.84|18345.84|0
1621938570000|2021-05-25 10:29:30|18344.43|18344.43|18345.84|18345.84|18345.84|18345.84|18344.43|18344.43|0
1621938590000|2021-05-25 10:29:50|18344.43|18344.43|18344.43|18344.43|18344.43|18344.43|18344.43|18344.43|0
1621938600000|2021-05-25 10:30:00|18340.84|18340.84|18341.87|18341.87|18341.87|18341.87|18340.84|18340.84|0
1621938610000|2021-05-25 10:30:10|18342.38|18342.38|18342.89|18342.89|18342.89|18342.89|18342.38|18342.38|0
1621938630000|2021-05-25 10:30:30|18341.09|18341.09|18341.09|18341.09|18341.09|18341.09|18341.09|18341.09|0
1621938660000|2021-05-25 10:31:00|18339.48|18339.48|18339.48|18339.48|18339.48|18339.48|18339.48|18339.48|0
1621938670000|2021-05-25 10:31:10|18337.86|18337.86|18337.86|18337.86|18337.86|18337.86|18337.86|18337.86|0
1621938680000|2021-05-25 10:31:20|18336.21|18336.21|18335.81|18335.81|18336.21|18336.21|18335.81|18335.81|0
1621938700000|2021-05-25 10:31:40|18332.58|18332.58|18332.58|18332.58|18332.58|18332.58|18332.58|18332.58|0
1621938720000|2021-05-25 10:32:00|18333.39|18333.39|18334.2|18334.2|18334.2|18334.2|18333.39|18333.39|0
1621938730000|2021-05-25 10:32:10|18333.75|18333.75|18332.85|18332.85|18333.75|18333.75|18332.85|18332.85|0
1621938740000|2021-05-25 10:32:20|18331.24|18331.24|18331.24|18331.24|18331.24|18331.24|18331.24|18331.24|0
1621938760000|2021-05-25 10:32:40|18329.86|18329.86|18329.86|18329.86|18329.86|18329.86|18329.86|18329.86|0
1621938770000|2021-05-25 10:32:50|18326.09|18326.09|18323.7|18323.7|18326.09|18326.09|18323.7|18323.7|0
1621938780000|2021-05-25 10:33:00|18321.28|18321.28|18319.67|18319.67|18321.28|18321.28|18319.67|18319.67|0
1621938800000|2021-05-25 10:33:20|18317.86|18317.86|18316.96|18316.96|18317.86|18317.86|18316.96|18316.96|0
1621938840000|2021-05-25 10:34:00|18315.86|18315.86|18315.86|18315.86|18315.86|18315.86|18315.86|18315.86|0
1621938880000|2021-05-25 10:34:40|18314.25|18314.25|18314.25|18314.25|18314.25|18314.25|18314.25|18314.25|0
1621938900000|2021-05-25 10:35:00|18314.03|18314.03|18315.83|18315.83|18315.83|18315.83|18314.03|18314.03|0
1621938910000|2021-05-25 10:35:10|18315.02|18315.02|18315.02|18315.02|18315.02|18315.02|18315.02|18315.02|0
1621938920000|2021-05-25 10:35:20|18315.83|18315.83|18315.83|18315.83|18315.83|18315.83|18315.83|18315.83|0
1621938930000|2021-05-25 10:35:30|18316.64|18316.64|18316.64|18316.64|18316.64|18316.64|18316.64|18316.64|0
1621938970000|2021-05-25 10:36:10|18315.73|18315.73|18315.73|18315.73|18315.73|18315.73|18315.73|18315.73|0
1621939040000|2021-05-25 10:37:20|18315.51|18315.51|18315.51|18315.51|18315.51|18315.51|18315.51|18315.51|0
1621939060000|2021-05-25 10:37:40|18316.42|18316.42|18316.42|18316.42|18316.42|18316.42|18316.42|18316.42|0
1621939070000|2021-05-25 10:37:50|18315.87|18315.87|18315.87|18315.87|18315.87|18315.87|18315.87|18315.87|0
1621939130000|2021-05-25 10:38:50|18316.67|18316.67|18316.67|18316.67|18316.67|18316.67|18316.67|18316.67|0
1621939150000|2021-05-25 10:39:10|18313.84|18313.84|18313.84|18313.84|18313.84|18313.84|18313.84|18313.84|0
1621939170000|2021-05-25 10:39:30|18314.3|18314.3|18314.76|18314.76|18314.76|18314.76|18314.3|18314.3|0
1621939180000|2021-05-25 10:39:40|18314.21|18314.21|18314.21|18314.21|18314.21|18314.21|18314.21|18314.21|0
1621939220000|2021-05-25 10:40:20|18313.19|18313.19|18311.26|18311.26|18313.19|18313.19|18311.26|18311.26|0
1621939260000|2021-05-25 10:41:00|18310.71|18310.71|18304.13|18304.13|18310.71|18310.71|18304.13|18304.13|0
1621939270000|2021-05-25 10:41:10|18303.32|18303.32|18303.32|18303.32|18303.32|18303.32|18303.32|18303.32|0
1621939300000|2021-05-25 10:41:40|18301.3|18301.3|18298.99|18298.99|18301.3|18301.3|18298.99|18298.99|0
1621939320000|2021-05-25 10:42:00|18299.5|18299.5|18299.5|18299.5|18299.5|18299.5|18299.5|18299.5|0
1621939330000|2021-05-25 10:42:10|18300.31|18300.31|18300.31|18300.31|18300.31|18300.31|18300.31|18300.31|0
1621939340000|2021-05-25 10:42:20|18301.69|18301.69|18301.69|18301.69|18301.69|18301.69|18301.69|18301.69|0
1621939370000|2021-05-25 10:42:50|18303.07|18303.07|18303.07|18303.07|18303.07|18303.07|18303.07|18303.07|0
1621939380000|2021-05-25 10:43:00|18301.65|18301.65|18303.97|18303.97|18303.97|18303.97|18301.65|18301.65|0
1621939420000|2021-05-25 10:43:40|18303.07|18303.07|18303.07|18303.07|18303.07|18303.07|18303.07|18303.07|0
1621939430000|2021-05-25 10:43:50|18302.61|18302.61|18302.61|18302.61|18302.61|18302.61|18302.61|18302.61|0
1621939440000|2021-05-25 10:44:00|18301.94|18301.94|18301.94|18301.94|18301.94|18301.94|18301.94|18301.94|0
1621939450000|2021-05-25 10:44:10|18301.39|18301.39|18301.39|18301.39|18301.39|18301.39|18301.39|18301.39|0
1621939460000|2021-05-25 10:44:20|18300.88|18300.88|18300.88|18300.88|18300.88|18300.88|18300.88|18300.88|0
1621939470000|2021-05-25 10:44:30|18301.34|18301.34|18301.34|18301.34|18301.34|18301.34|18301.34|18301.34|0
1621939490000|2021-05-25 10:44:50|18301.89|18301.89|18301.89|18301.89|18301.89|18301.89|18301.89|18301.89|0
1621939500000|2021-05-25 10:45:00|18301.43|18301.43|18301.43|18301.43|18301.43|18301.43|18301.43|18301.43|0
1621939530000|2021-05-25 10:45:30|18300.97|18300.97|18300.97|18300.97|18300.97|18300.97|18300.97|18300.97|0
1621939540000|2021-05-25 10:45:40|18299.56|18299.56|18299.56|18299.56|18299.56|18299.56|18299.56|18299.56|0
1621939550000|2021-05-25 10:45:50|18303.39|18303.39|18305|18305|18305|18305|18303.39|18303.39|0
1621939560000|2021-05-25 10:46:00|18303.59|18303.59|18303.59|18303.59|18303.59|18303.59|18303.59|18303.59|0
1621939590000|2021-05-25 10:46:30|18304.14|18304.14|18304.14|18304.14|18304.14|18304.14|18304.14|18304.14|0
1621939600000|2021-05-25 10:46:40|18303.68|18303.68|18303.68|18303.68|18303.68|18303.68|18303.68|18303.68|0
1621939630000|2021-05-25 10:47:10|18302.76|18302.76|18300.43|18300.43|18303.66|18303.66|18300.43|18300.43|0
1621939640000|2021-05-25 10:47:20|18298.01|18298.01|18298.81|18298.81|18298.81|18298.81|18298.01|18298.01|0
1621939660000|2021-05-25 10:47:40|18297.4|18297.4|18298.21|18298.21|18298.21|18298.21|18297.4|18297.4|0
1621939690000|2021-05-25 10:48:10|18296.79|18296.79|18296.79|18296.79|18296.79|18296.79|18296.79|18296.79|0
1621939700000|2021-05-25 10:48:20|18295.38|18295.38|18295.38|18295.38|18295.38|18295.38|18295.38|18295.38|0
1621939760000|2021-05-25 10:49:20|18294.35|18294.35|18288.1|18288.1|18294.35|18294.35|18288.1|18288.1|0
1621939770000|2021-05-25 10:49:30|18285.39|18285.39|18285.45|18285.45|18285.94|18285.94|18285.39|18285.39|0
1621939780000|2021-05-25 10:49:40|18283.91|18283.91|18284.13|18284.13|18284.13|18284.13|18283.91|18283.91|0
1621939820000|2021-05-25 10:50:20|18283.22|18283.22|18282.71|18282.71|18283.22|18283.22|18282.71|18282.71|0
1621939830000|2021-05-25 10:50:30|18282.16|18282.16|18282.16|18282.16|18282.16|18282.16|18282.16|18282.16|0
1621939840000|2021-05-25 10:50:40|18281.72|18281.72|18281.72|18281.72|18281.72|18281.72|18281.72|18281.72|0
1621939920000|2021-05-25 10:52:00|18281.23|18281.23|18282.59|18282.59|18282.59|18282.59|18279.76|18279.76|0
1621939930000|2021-05-25 10:52:10|18279.76|18279.76|18276.93|18276.93|18279.76|18279.76|18276.93|18276.93|0
1621939960000|2021-05-25 10:52:40|18275.72|18275.72|18275.51|18275.51|18275.72|18275.72|18275.51|18275.51|0
1621939980000|2021-05-25 10:53:00|18276.38|18276.38|18276.38|18276.38|18276.38|18276.38|18276.38|18276.38|0
1621939990000|2021-05-25 10:53:10|18276.84|18276.84|18275.42|18275.42|18276.84|18276.84|18275.42|18275.42|0
1621940010000|2021-05-25 10:53:30|18276.23|18276.23|18276.23|18276.23|18276.23|18276.23|18276.23|18276.23|0
1621940040000|2021-05-25 10:54:00|18276.43|18276.43|18275.97|18275.97|18276.43|18276.43|18275.97|18275.97|0
1621940070000|2021-05-25 10:54:30|18276.78|18276.78|18277.88|18277.88|18277.88|18277.88|18276.78|18276.78|0
1621940100000|2021-05-25 10:55:00|18277.37|18277.37|18276.56|18276.56|18277.37|18277.37|18276.56|18276.56|0
1621940120000|2021-05-25 10:55:20|18275.66|18275.66|18275.66|18275.66|18275.66|18275.66|18275.66|18275.66|0
1621940140000|2021-05-25 10:55:40|18274.74|18274.74|18274.74|18274.74|18274.74|18274.74|18274.74|18274.74|0
1621940220000|2021-05-25 10:57:00|18274.28|18274.28|18274.28|18274.28|18274.28|18274.28|18274.28|18274.28|0
1621940290000|2021-05-25 10:58:10|18273.73|18273.73|18273.67|18273.67|18273.73|18273.73|18273.18|18273.18|0
1621940310000|2021-05-25 10:58:30|18272.75|18272.75|18271.84|18271.84|18272.75|18272.75|18271.84|18271.84|0
1621940340000|2021-05-25 10:59:00|18273.46|18273.46|18273.46|18273.46|18273.46|18273.46|18273.46|18273.46|0
1621940350000|2021-05-25 10:59:10|18273.68|18273.68|18274.14|18274.14|18274.14|18274.14|18273.68|18273.68|0
1621940370000|2021-05-25 10:59:30|18272.35|18272.35|18264.93|18264.93|18272.35|18272.35|18264.93|18264.93|0
1621940380000|2021-05-25 10:59:40|18265.44|18265.44|18265.44|18265.44|18265.44|18265.44|18265.44|18265.44|0
1621940430000|2021-05-25 11:00:30|18264.54|18264.54|18264.54|18264.54|18264.54|18264.54|18264.54|18264.54|0
1621940480000|2021-05-25 11:01:20|18264.32|18264.32|18271.35|18271.35|18271.35|18271.35|18264.32|18264.32|0
1621940490000|2021-05-25 11:01:30|18268.52|18268.52|18267.11|18267.11|18268.52|18268.52|18267.11|18267.11|0
1621940510000|2021-05-25 11:01:50|18269.94|18269.94|18269.94|18269.94|18269.94|18269.94|18269.94|18269.94|0
1621940520000|2021-05-25 11:02:00|18270.45|18270.45|18270.45|18270.45|18270.45|18270.45|18269.03|18269.03|0
1621940540000|2021-05-25 11:02:20|18271.86|18271.86|18271.86|18271.86|18271.86|18271.86|18271.86|18271.86|0
1621940560000|2021-05-25 11:02:40|18271.35|18271.35|18268.52|18268.52|18271.35|18271.35|18268.52|18268.52|0
1621940570000|2021-05-25 11:02:50|18268.74|18268.74|18268.74|18268.74|18268.74|18268.74|18268.74|18268.74|0
1621940590000|2021-05-25 11:03:10|18269.55|18269.55|18267.74|18267.74|18269.55|18269.55|18267.74|18267.74|0
1621940600000|2021-05-25 11:03:20|18266.76|18266.76|18266.76|18266.76|18266.76|18266.76|18266.76|18266.76|0
1621940650000|2021-05-25 11:04:10|18268.67|18268.67|18268.67|18268.67|18268.67|18268.67|18268.67|18268.67|0
1621940660000|2021-05-25 11:04:20|18269.08|18269.08|18269.08|18269.08|18269.08|18269.08|18269.08|18269.08|0
1621940670000|2021-05-25 11:04:30|18269.28|18269.28|18269.78|18269.78|18270.18|18270.18|18269.28|18269.28|0
1621940680000|2021-05-25 11:04:40|18271.19|18271.19|18274.68|18274.68|18274.68|18274.68|18271.19|18271.19|0
1621940690000|2021-05-25 11:04:50|18275.2|18275.2|18275.2|18275.2|18275.2|18275.2|18275.2|18275.2|0
1621940700000|2021-05-25 11:05:00|18276.81|18276.81|18276.81|18276.81|18276.81|18276.81|18276.81|18276.81|0
1621940710000|2021-05-25 11:05:10|18275.39|18275.39|18275.39|18275.39|18275.39|18275.39|18275.39|18275.39|0
1621940790000|2021-05-25 11:06:30|18276.81|18276.81|18279.66|18279.66|18279.66|18279.66|18276.81|18276.81|0
1621940800000|2021-05-25 11:06:40|18281.07|18281.07|18281.07|18281.07|18281.07|18281.07|18281.07|18281.07|0
1621940830000|2021-05-25 11:07:10|18282.65|18282.65|18284.45|18284.45|18284.45|18284.45|18282.65|18282.65|0
1621940840000|2021-05-25 11:07:20|18285.26|18285.26|18285.77|18285.77|18285.77|18285.77|18285.26|18285.26|0
1621940850000|2021-05-25 11:07:30|18286.32|18286.32|18287.73|18287.73|18287.73|18287.73|18286.32|18286.32|0
1621940860000|2021-05-25 11:07:40|18287.18|18287.18|18287.18|18287.18|18287.18|18287.18|18287.18|18287.18|0
1621940890000|2021-05-25 11:08:10|18288.6|18288.6|18288.6|18288.6|18288.6|18288.6|18288.6|18288.6|0
1621940900000|2021-05-25 11:08:20|18290.01|18290.01|18289.5|18289.5|18290.01|18290.01|18288.6|18288.6|0
1621940910000|2021-05-25 11:08:30|18290.01|18290.01|18291.03|18291.03|18291.03|18291.03|18290.01|18290.01|0
1621940930000|2021-05-25 11:08:50|18291.44|18291.44|18291.64|18291.64|18291.64|18291.64|18291.44|18291.44|0
1621940950000|2021-05-25 11:09:10|18293.22|18293.22|18302.71|18302.71|18302.71|18302.71|18293.22|18293.22|0
1621940960000|2021-05-25 11:09:20|18304.33|18304.33|18303.84|18303.84|18304.33|18304.33|18303.84|18303.84|0
1621940980000|2021-05-25 11:09:40|18304.86|18304.86|18309.11|18309.11|18309.11|18309.11|18304.86|18304.86|0
1621940990000|2021-05-25 11:09:50|18310.13|18310.13|18315.58|18315.58|18316.6|18316.6|18310.13|18310.13|0
1621941000000|2021-05-25 11:10:00|18314.67|18314.67|18314.67|18314.67|18314.67|18314.67|18314.67|18314.67|0
1621941020000|2021-05-25 11:10:20|18313.26|18313.26|18313.26|18313.26|18313.26|18313.26|18313.26|18313.26|0
1621941030000|2021-05-25 11:10:30|18312.8|18312.8|18312.8|18312.8|18312.8|18312.8|18312.8|18312.8|0
1621941040000|2021-05-25 11:10:40|18312.58|18312.58|18312.58|18312.58|18312.58|18312.58|18312.58|18312.58|0
1621941060000|2021-05-25 11:11:00|18312.07|18312.07|18312.07|18312.07|18312.07|18312.07|18312.07|18312.07|0
1621941070000|2021-05-25 11:11:10|18310.97|18310.97|18310.97|18310.97|18310.97|18310.97|18310.97|18310.97|0
1621941080000|2021-05-25 11:11:20|18309.99|18309.99|18309.99|18309.99|18309.99|18309.99|18309.99|18309.99|0
1621941090000|2021-05-25 11:11:30|18311.52|18311.52|18311.52|18311.52|18311.52|18311.52|18311.52|18311.52|0
1621941110000|2021-05-25 11:11:50|18311.03|18311.03|18311.03|18311.03|18311.03|18311.03|18311.03|18311.03|0
1621941120000|2021-05-25 11:12:00|18309.62|18309.62|18309.62|18309.62|18309.62|18309.62|18309.62|18309.62|0
1621941130000|2021-05-25 11:12:10|18306.91|18306.91|18306.91|18306.91|18306.91|18306.91|18306.91|18306.91|0
1621941160000|2021-05-25 11:12:40|18307.42|18307.42|18307.42|18307.42|18307.42|18307.42|18307.42|18307.42|0
1621941190000|2021-05-25 11:13:10|18308.45|18308.45|18308.45|18308.45|18308.45|18308.45|18308.45|18308.45|0
1621941250000|2021-05-25 11:14:10|18307.42|18307.42|18306.91|18306.91|18307.42|18307.42|18306.91|18306.91|0
1621941260000|2021-05-25 11:14:20|18306.01|18306.01|18306.01|18306.01|18306.01|18306.01|18306.01|18306.01|0
1621941290000|2021-05-25 11:14:50|18305.55|18305.55|18303.97|18303.97|18305.55|18305.55|18303.97|18303.97|0
1621941300000|2021-05-25 11:15:00|18302.99|18302.99|18302.99|18302.99|18302.99|18302.99|18302.99|18302.99|0
1621941310000|2021-05-25 11:15:10|18302.33|18302.33|18302.33|18302.33|18302.33|18302.33|18302.33|18302.33|0
1621941340000|2021-05-25 11:15:40|18300.8|18300.8|18300.8|18300.8|18300.8|18300.8|18300.8|18300.8|0
1621941410000|2021-05-25 11:16:50|18301.6|18301.6|18301.84|18301.84|18301.84|18301.84|18301.16|18301.16|0
1621941430000|2021-05-25 11:17:10|18302.65|18302.65|18302.65|18302.65|18302.65|18302.65|18302.65|18302.65|0
1621941460000|2021-05-25 11:17:40|18303.16|18303.16|18303.16|18303.16|18303.16|18303.16|18303.16|18303.16|0
1621941530000|2021-05-25 11:18:50|18304.08|18304.08|18304.08|18304.08|18304.08|18304.08|18304.08|18304.08|0
1621941540000|2021-05-25 11:19:00|18303.06|18303.06|18303.06|18303.06|18303.06|18303.06|18303.06|18303.06|0
1621941560000|2021-05-25 11:19:20|18302.25|18302.25|18302.25|18302.25|18302.25|18302.25|18302.25|18302.25|0
1621941570000|2021-05-25 11:19:30|18300.84|18300.84|18300.84|18300.84|18300.84|18300.84|18300.84|18300.84|0
1621941590000|2021-05-25 11:19:50|18300.29|18300.29|18298.92|18298.92|18300.29|18300.29|18298.92|18298.92|0
1621941600000|2021-05-25 11:20:00|18297.54|18297.54|18297.54|18297.54|18297.54|18297.54|18297.54|18297.54|0
1621941620000|2021-05-25 11:20:20|18295.32|18295.32|18291.9|18291.9|18295.32|18295.32|18291.9|18291.9|0
1621941630000|2021-05-25 11:20:30|18290.99|18290.99|18290.99|18290.99|18290.99|18290.99|18290.99|18290.99|0
1621941680000|2021-05-25 11:21:20|18289.98|18289.98|18289.98|18289.98|18289.98|18289.98|18289.98|18289.98|0
1621941720000|2021-05-25 11:22:00|18288.42|18288.42|18286.71|18286.71|18288.42|18288.42|18286.71|18286.71|0
1621941750000|2021-05-25 11:22:30|18286.05|18286.05|18286.05|18286.05|18286.05|18286.05|18286.05|18286.05|0
1621941760000|2021-05-25 11:22:40|18284.63|18284.63|18286.05|18286.05|18286.05|18286.05|18284.63|18284.63|0
1621941780000|2021-05-25 11:23:00|18286.27|18286.27|18285.83|18285.83|18286.27|18286.27|18285.83|18285.83|0
1621941790000|2021-05-25 11:23:10|18285.22|18285.22|18284.32|18284.32|18285.22|18285.22|18284.32|18284.32|0
1621941810000|2021-05-25 11:23:30|18282.91|18282.91|18282.91|18282.91|18282.91|18282.91|18282.91|18282.91|0
1621941820000|2021-05-25 11:23:40|18283.81|18283.81|18283.81|18283.81|18283.81|18283.81|18283.81|18283.81|0
1621941840000|2021-05-25 11:24:00|18283.35|18283.35|18282.4|18282.4|18283.35|18283.35|18281.48|18281.48|0
1621941850000|2021-05-25 11:24:10|18285.22|18285.22|18285.22|18285.22|18285.22|18285.22|18285.22|18285.22|0
1621941860000|2021-05-25 11:24:20|18288.05|18288.05|18288.05|18288.05|18288.05|18288.05|18288.05|18288.05|0
1621941900000|2021-05-25 11:25:00|18285.49|18285.49|18285.49|18285.49|18285.49|18285.49|18285.49|18285.49|0
1621941940000|2021-05-25 11:25:40|18284.08|18284.08|18284.08|18284.08|18284.08|18284.08|18284.08|18284.08|0
1621941970000|2021-05-25 11:26:10|18285.18|18285.18|18285.18|18285.18|18285.18|18285.18|18285.18|18285.18|0
1621941980000|2021-05-25 11:26:20|18284.77|18284.77|18284.77|18284.77|18284.77|18284.77|18284.77|18284.77|0
1621941990000|2021-05-25 11:26:30|18285.58|18285.58|18284.66|18284.66|18285.58|18285.58|18284.66|18284.66|0
1621942030000|2021-05-25 11:27:10|18283.76|18283.76|18283.76|18283.76|18283.76|18283.76|18283.76|18283.76|0
1621942040000|2021-05-25 11:27:20|18283.98|18283.98|18283.98|18283.98|18283.98|18283.98|18283.98|18283.98|0
1621942050000|2021-05-25 11:27:30|18282.57|18282.57|18279.7|18279.7|18282.57|18282.57|18279.7|18279.7|0
1621942060000|2021-05-25 11:27:40|18278.89|18278.89|18278.89|18278.89|18278.89|18278.89|18278.89|18278.89|0
1621942090000|2021-05-25 11:28:10|18277.87|18277.87|18277.87|18277.87|18277.87|18277.87|18277.87|18277.87|0
1621942130000|2021-05-25 11:28:50|18278.38|18278.38|18277.36|18277.36|18278.38|18278.38|18277.36|18277.36|0
1621942140000|2021-05-25 11:29:00|18276.75|18276.75|18276.26|18276.26|18276.75|18276.75|18276.26|18276.26|0
1621942210000|2021-05-25 11:30:10|18275.36|18275.36|18275.55|18275.55|18275.55|18275.55|18273.94|18273.94|0
1621942230000|2021-05-25 11:30:30|18275.33|18275.33|18275.55|18275.55|18275.55|18275.55|18275.33|18275.33|0
1621942250000|2021-05-25 11:30:50|18276.36|18276.36|18276.36|18276.36|18276.36|18276.36|18276.36|18276.36|0
1621942270000|2021-05-25 11:31:10|18275.55|18275.55|18275.55|18275.55|18275.55|18275.55|18275.55|18275.55|0
1621942280000|2021-05-25 11:31:20|18280.51|18280.51|18280.51|18280.51|18280.51|18280.51|18280.51|18280.51|0
1621942290000|2021-05-25 11:31:30|18280.73|18280.73|18280.73|18280.73|18280.73|18280.73|18280.73|18280.73|0
1621942320000|2021-05-25 11:32:00|18281.39|18281.39|18281.39|18281.39|18281.39|18281.39|18281.39|18281.39|0
1621942340000|2021-05-25 11:32:20|18281.61|18281.61|18281.61|18281.61|18281.61|18281.61|18281.61|18281.61|0
1621942360000|2021-05-25 11:32:40|18280.2|18280.2|18278.78|18278.78|18280.2|18280.2|18278.78|18278.78|0
1621942390000|2021-05-25 11:33:10|18279.44|18279.44|18279.44|18279.44|18279.44|18279.44|18279.44|18279.44|0
1621942440000|2021-05-25 11:34:00|18279.22|18279.22|18279.22|18279.22|18279.22|18279.22|18279.22|18279.22|0
1621942480000|2021-05-25 11:34:40|18278.76|18278.76|18278.76|18278.76|18278.76|18278.76|18278.76|18278.76|0
1621942490000|2021-05-25 11:34:50|18276.96|18276.96|18276.96|18276.96|18276.96|18276.96|18276.96|18276.96|0
1621942530000|2021-05-25 11:35:30|18275.86|18275.86|18275.86|18275.86|18275.86|18275.86|18275.86|18275.86|0
1621942580000|2021-05-25 11:36:20|18276.84|18276.84|18274.44|18274.44|18276.84|18276.84|18274.44|18274.44|0
1621942590000|2021-05-25 11:36:30|18275.26|18275.26|18273.43|18273.43|18275.26|18275.26|18273.43|18273.43|0
1621942620000|2021-05-25 11:37:00|18272.14|18272.14|18272.14|18272.14|18272.14|18272.14|18272.14|18272.14|0
1621942640000|2021-05-25 11:37:20|18271.37|18271.37|18271.37|18271.37|18271.37|18271.37|18271.37|18271.37|0
1621942660000|2021-05-25 11:37:40|18270.27|18270.27|18269.78|18269.78|18270.27|18270.27|18269.78|18269.78|0
1621942670000|2021-05-25 11:37:50|18270.27|18270.27|18270.27|18270.27|18270.27|18270.27|18270.27|18270.27|0
1621942690000|2021-05-25 11:38:10|18268.73|18268.73|18268.73|18268.73|18268.73|18268.73|18268.73|18268.73|0
1621942720000|2021-05-25 11:38:40|18267.75|18267.75|18267.75|18267.75|18267.75|18267.75|18267.75|18267.75|0
1621942730000|2021-05-25 11:38:50|18267.53|18267.53|18267.53|18267.53|18267.53|18267.53|18267.53|18267.53|0
1621942750000|2021-05-25 11:39:10|18265.73|18265.73|18265.27|18265.27|18265.73|18265.73|18265.27|18265.27|0
1621942790000|2021-05-25 11:39:50|18265.76|18265.76|18265.27|18265.27|18265.76|18265.76|18265.27|18265.27|0
1621942800000|2021-05-25 11:40:00|18266.07|18266.07|18266.07|18266.07|18266.07|18266.07|18266.07|18266.07|0
1621942820000|2021-05-25 11:40:20|18265.58|18265.58|18264.97|18264.97|18265.58|18265.58|18264.97|18264.97|0
1621942870000|2021-05-25 11:41:10|18265.88|18265.88|18265.88|18265.88|18265.88|18265.88|18265.88|18265.88|0
1621942890000|2021-05-25 11:41:30|18266.87|18266.87|18265.11|18265.11|18266.87|18266.87|18265.11|18265.11|0
1621942910000|2021-05-25 11:41:50|18264.2|18264.2|18264.2|18264.2|18264.2|18264.2|18264.2|18264.2|0
1621942930000|2021-05-25 11:42:10|18265.3|18265.3|18265.82|18265.82|18265.82|18265.82|18265.3|18265.3|0
1621942940000|2021-05-25 11:42:20|18266.74|18266.74|18267.55|18267.55|18267.55|18267.55|18266.74|18266.74|0
1621942970000|2021-05-25 11:42:50|18269.2|18269.2|18270.1|18270.1|18270.1|18270.1|18269.2|18269.2|0
1621942980000|2021-05-25 11:43:00|18270.65|18270.65|18270.65|18270.65|18270.65|18270.65|18270.65|18270.65|0
1621943000000|2021-05-25 11:43:20|18271.16|18271.16|18271.16|18271.16|18271.16|18271.16|18271.16|18271.16|0
1621943030000|2021-05-25 11:43:50|18273.99|18273.99|18272.58|18272.58|18273.99|18273.99|18272.58|18272.58|0
1621943040000|2021-05-25 11:44:00|18271.77|18271.77|18271.77|18271.77|18271.77|18271.77|18271.77|18271.77|0
1621943050000|2021-05-25 11:44:10|18270.35|18270.35|18266.11|18266.11|18270.35|18270.35|18266.11|18266.11|0
1621943060000|2021-05-25 11:44:20|18265.3|18265.3|18264.26|18264.26|18267.09|18267.09|18264.26|18264.26|0
1621943120000|2021-05-25 11:45:20|18263.45|18263.45|18263.45|18263.45|18263.45|18263.45|18263.45|18263.45|0
1621943140000|2021-05-25 11:45:40|18264.26|18264.26|18267.09|18267.09|18267.09|18267.09|18264.26|18264.26|0
1621943150000|2021-05-25 11:45:50|18266.19|18266.19|18267.09|18267.09|18268|18268|18266.19|18266.19|0
1621943170000|2021-05-25 11:46:10|18267.55|18267.55|18267.55|18267.55|18267.55|18267.55|18267.55|18267.55|0
1621943180000|2021-05-25 11:46:20|18268.36|18268.36|18268.36|18268.36|18268.36|18268.36|18268.36|18268.36|0
1621943190000|2021-05-25 11:46:30|18268.91|18268.91|18270.84|18270.84|18270.84|18270.84|18268.91|18268.91|0
1621943210000|2021-05-25 11:46:50|18271.39|18271.39|18274.09|18274.09|18275.9|18275.9|18271.39|18271.39|0
1621943230000|2021-05-25 11:47:10|18274.98|18274.98|18272.95|18272.95|18274.98|18274.98|18272.95|18272.95|0
1621943240000|2021-05-25 11:47:20|18275.78|18275.78|18275.78|18275.78|18275.78|18275.78|18275.78|18275.78|0
1621943250000|2021-05-25 11:47:30|18275.23|18275.23|18275.23|18275.23|18275.23|18275.23|18275.23|18275.23|0
1621943260000|2021-05-25 11:47:40|18275.78|18275.78|18276.33|18276.33|18276.33|18276.33|18275.78|18275.78|0
1621943310000|2021-05-25 11:48:30|18277.14|18277.14|18277.14|18277.14|18277.14|18277.14|18277.14|18277.14|0
1621943320000|2021-05-25 11:48:40|18276.33|18276.33|18276.33|18276.33|18276.33|18276.33|18276.33|18276.33|0
1621943330000|2021-05-25 11:48:50|18276.77|18276.77|18276.77|18276.77|18276.77|18276.77|18276.77|18276.77|0
1621943340000|2021-05-25 11:49:00|18275.79|18275.79|18275.3|18275.3|18275.79|18275.79|18275.3|18275.3|0
1621943350000|2021-05-25 11:49:10|18274.4|18274.4|18274.4|18274.4|18274.4|18274.4|18274.4|18274.4|0
1621943380000|2021-05-25 11:49:40|18272.98|18272.98|18271.57|18271.57|18272.98|18272.98|18271.57|18271.57|0
1621943390000|2021-05-25 11:49:50|18272.98|18272.98|18272.98|18272.98|18272.98|18272.98|18272.98|18272.98|0
1621943430000|2021-05-25 11:50:30|18274.4|18274.4|18274.4|18274.4|18274.4|18274.4|18274.4|18274.4|0
1621943480000|2021-05-25 11:51:20|18273.5|18273.5|18273.5|18273.5|18273.5|18273.5|18273.5|18273.5|0
1621943490000|2021-05-25 11:51:30|18274.4|18274.4|18273.5|18273.5|18274.4|18274.4|18273.5|18273.5|0
1621943500000|2021-05-25 11:51:40|18275.3|18275.3|18274.79|18274.79|18276.2|18276.2|18274.79|18274.79|0
1621943550000|2021-05-25 11:52:30|18275.4|18275.4|18275.6|18275.6|18275.6|18275.6|18275.4|18275.4|0
1621943570000|2021-05-25 11:52:50|18275.09|18275.09|18275.6|18275.6|18275.6|18275.6|18275.09|18275.09|0
1621943590000|2021-05-25 11:53:10|18274.7|18274.7|18274.7|18274.7|18274.7|18274.7|18274.7|18274.7|0
1621943600000|2021-05-25 11:53:20|18274.15|18274.15|18274.15|18274.15|18274.15|18274.15|18274.15|18274.15|0
1621943640000|2021-05-25 11:54:00|18273.64|18273.64|18273.64|18273.64|18273.64|18273.64|18273.64|18273.64|0
1621943650000|2021-05-25 11:54:10|18273.03|18273.03|18273.03|18273.03|18273.03|18273.03|18273.03|18273.03|0
1621943680000|2021-05-25 11:54:40|18272.54|18272.54|18272.54|18272.54|18272.54|18272.54|18272.54|18272.54|0
1621943690000|2021-05-25 11:54:50|18271.56|18271.56|18270.52|18270.52|18271.56|18271.56|18270.52|18270.52|0
1621943700000|2021-05-25 11:55:00|18270.08|18270.08|18269.86|18269.86|18270.08|18270.08|18269.86|18269.86|0
1621943710000|2021-05-25 11:55:10|18269.34|18269.34|18263.5|18263.5|18270.15|18270.15|18263.5|18263.5|0
1621943730000|2021-05-25 11:55:30|18267.78|18267.78|18267.78|18267.78|18267.78|18267.78|18267.78|18267.78|0
1621943740000|2021-05-25 11:55:40|18267.56|18267.56|18267.56|18267.56|18267.56|18267.56|18267.56|18267.56|0
1621943800000|2021-05-25 11:56:40|18265.75|18265.75|18266.16|18266.16|18266.16|18266.16|18265.75|18265.75|0
1621943880000|2021-05-25 11:58:00|18264.55|18264.55|18265.35|18265.35|18265.35|18265.35|18264.55|18264.55|0
1621943900000|2021-05-25 11:58:20|18263.94|18263.94|18263.94|18263.94|18263.94|18263.94|18262.53|18262.53|0
1621943940000|2021-05-25 11:59:00|18263.74|18263.74|18263.74|18263.74|18263.74|18263.74|18263.74|18263.74|0
1621943990000|2021-05-25 11:59:50|18264.35|18264.35|18265.01|18265.01|18265.01|18265.01|18264.35|18264.35|0
1621944010000|2021-05-25 12:00:10|18263.59|18263.59|18263.59|18263.59|18263.59|18263.59|18263.59|18263.59|0
1621944020000|2021-05-25 12:00:20|18264.4|18264.4|18265.2|18265.2|18265.2|18265.2|18264.4|18264.4|0
1621944090000|2021-05-25 12:01:30|18267.01|18267.01|18267.01|18267.01|18267.01|18267.01|18267.01|18267.01|0
1621944110000|2021-05-25 12:01:50|18267.99|18267.99|18268.48|18268.48|18268.48|18268.48|18267.99|18267.99|0
1621944160000|2021-05-25 12:02:40|18267.99|18267.99|18267.99|18267.99|18267.99|18267.99|18267.99|18267.99|0
1621944170000|2021-05-25 12:02:50|18266.03|18266.03|18266.03|18266.03|18266.03|18266.03|18266.03|18266.03|0
1621944180000|2021-05-25 12:03:00|18265|18265|18265.5|18265.5|18266.42|18266.42|18265|18265|0
1621944190000|2021-05-25 12:03:10|18265.72|18265.72|18265.72|18265.72|18265.72|18265.72|18265.72|18265.72|0
1621944210000|2021-05-25 12:03:30|18264.91|18264.91|18264.42|18264.42|18264.91|18264.91|18264.42|18264.42|0
1621944220000|2021-05-25 12:03:40|18263.87|18263.87|18263.87|18263.87|18263.87|18263.87|18263.87|18263.87|0
1621944250000|2021-05-25 12:04:10|18264.79|18264.79|18264.79|18264.79|18264.79|18264.79|18264.79|18264.79|0
1621944270000|2021-05-25 12:04:30|18264.18|18264.18|18260.95|18260.95|18264.18|18264.18|18260.95|18260.95|0
1621944280000|2021-05-25 12:04:40|18259.54|18259.54|18259.54|18259.54|18259.54|18259.54|18258.12|18258.12|0
1621944290000|2021-05-25 12:04:50|18259.02|18259.02|18259.02|18259.02|18259.02|18259.02|18259.02|18259.02|0
1621944300000|2021-05-25 12:05:00|18259.24|18259.24|18259.95|18259.95|18259.95|18259.95|18259.24|18259.24|0
1621944330000|2021-05-25 12:05:30|18260.44|18260.44|18260.44|18260.44|18260.44|18260.44|18260.44|18260.44|0
1621944370000|2021-05-25 12:06:10|18260.65|18260.65|18260.65|18260.65|18260.65|18260.65|18260.65|18260.65|0
1621944400000|2021-05-25 12:06:40|18260.43|18260.43|18260.43|18260.43|18260.43|18260.43|18260.43|18260.43|0
1621944410000|2021-05-25 12:06:50|18259.01|18259.01|18259.01|18259.01|18259.01|18259.01|18259.01|18259.01|0
1621944420000|2021-05-25 12:07:00|18258.52|18258.52|18258.03|18258.03|18258.52|18258.52|18258.03|18258.03|0
1621944430000|2021-05-25 12:07:10|18259.57|18259.57|18264.89|18264.89|18264.89|18264.89|18259.57|18259.57|0
1621944440000|2021-05-25 12:07:20|18264.38|18264.38|18265.4|18265.4|18265.4|18265.4|18264.38|18264.38|0
1621944460000|2021-05-25 12:07:40|18264.85|18264.85|18264.85|18264.85|18264.85|18264.85|18264.85|18264.85|0
1621944480000|2021-05-25 12:08:00|18265.76|18265.76|18269.68|18269.68|18269.68|18269.68|18265.76|18265.76|0
1621944490000|2021-05-25 12:08:10|18272.51|18272.51|18274.33|18274.33|18274.33|18274.33|18272.51|18272.51|0
1621944500000|2021-05-25 12:08:20|18274.79|18274.79|18274.79|18274.79|18274.79|18274.79|18274.79|18274.79|0
1621944510000|2021-05-25 12:08:30|18275.34|18275.34|18275.34|18275.34|18275.34|18275.34|18275.34|18275.34|0
1621944520000|2021-05-25 12:08:40|18275.89|18275.89|18279.04|18279.04|18279.04|18279.04|18275.89|18275.89|0
1621944550000|2021-05-25 12:09:10|18280.02|18280.02|18282.44|18282.44|18282.44|18282.44|18280.02|18280.02|0
1621944560000|2021-05-25 12:09:20|18283.85|18283.85|18283.83|18283.83|18283.85|18283.85|18283.34|18283.34|0
1621944580000|2021-05-25 12:09:40|18283.34|18283.34|18283.83|18283.83|18283.83|18283.83|18283.34|18283.34|0
1621944600000|2021-05-25 12:10:00|18284.34|18284.34|18284.34|18284.34|18284.34|18284.34|18284.34|18284.34|0
1621944630000|2021-05-25 12:10:30|18284.83|18284.83|18284.83|18284.83|18284.83|18284.83|18284.83|18284.83|0
1621944650000|2021-05-25 12:10:50|18284.32|18284.32|18285.34|18285.34|18285.34|18285.34|18284.32|18284.32|0
1621944660000|2021-05-25 12:11:00|18286.37|18286.37|18287.27|18287.27|18287.27|18287.27|18286.37|18286.37|0
1621944670000|2021-05-25 12:11:10|18286.25|18286.25|18286.25|18286.25|18286.25|18286.25|18286.25|18286.25|0
1621944690000|2021-05-25 12:11:30|18285.27|18285.27|18283.82|18283.82|18285.27|18285.27|18283.82|18283.82|0
1621944710000|2021-05-25 12:11:50|18282.92|18282.92|18282.92|18282.92|18282.92|18282.92|18282.92|18282.92|0
1621944740000|2021-05-25 12:12:20|18282.43|18282.43|18282.94|18282.94|18282.94|18282.94|18282.43|18282.43|0
1621944830000|2021-05-25 12:13:50|18282.72|18282.72|18283.38|18283.38|18283.38|18283.38|18282.72|18282.72|0
1621944840000|2021-05-25 12:14:00|18282.89|18282.89|18282.89|18282.89|18282.89|18282.89|18282.89|18282.89|0
1621944850000|2021-05-25 12:14:10|18283.41|18283.41|18283.41|18283.41|18283.41|18283.41|18283.41|18283.41|0
1621944860000|2021-05-25 12:14:20|18283.87|18283.87|18283.87|18283.87|18283.87|18283.87|18283.87|18283.87|0
1621944880000|2021-05-25 12:14:40|18282.45|18282.45|18282.45|18282.45|18282.45|18282.45|18282.45|18282.45|0
1621944900000|2021-05-25 12:15:00|18280.84|18280.84|18277.43|18277.43|18280.84|18280.84|18277.43|18277.43|0
1621944910000|2021-05-25 12:15:10|18277.94|18277.94|18277.48|18277.48|18277.94|18277.94|18277.48|18277.48|0
1621944920000|2021-05-25 12:15:20|18275.95|18275.95|18275.95|18275.95|18275.95|18275.95|18275.95|18275.95|0
1621944930000|2021-05-25 12:15:30|18275.04|18275.04|18275.04|18275.04|18275.04|18275.04|18275.04|18275.04|0
1621944970000|2021-05-25 12:16:10|18274.49|18274.49|18274.49|18274.49|18274.49|18274.49|18274.49|18274.49|0
1621945000000|2021-05-25 12:16:40|18275.04|18275.04|18275.04|18275.04|18275.04|18275.04|18275.04|18275.04|0
1621945010000|2021-05-25 12:16:50|18274.14|18274.14|18274.14|18274.14|18274.14|18274.14|18274.14|18274.14|0
1621945020000|2021-05-25 12:17:00|18273.65|18273.65|18273.65|18273.65|18273.65|18273.65|18273.65|18273.65|0
1621945050000|2021-05-25 12:17:30|18273.19|18273.19|18273.4|18273.4|18273.4|18273.4|18273.19|18273.19|0
1621945130000|2021-05-25 12:18:50|18274.81|18274.81|18274.35|18274.35|18274.81|18274.81|18273.84|18273.84|0
1621945140000|2021-05-25 12:19:00|18274.86|18274.86|18275.27|18275.27|18275.27|18275.27|18274.86|18274.86|0
1621945150000|2021-05-25 12:19:10|18278.1|18278.1|18279.51|18279.51|18279.51|18279.51|18278.1|18278.1|0
1621945170000|2021-05-25 12:19:30|18278.1|18278.1|18276.68|18276.68|18278.1|18278.1|18276.68|18276.68|0
1621945190000|2021-05-25 12:19:50|18278.1|18278.1|18278.1|18278.1|18278.1|18278.1|18278.1|18278.1|0
1621945200000|2021-05-25 12:20:00|18278.59|18278.59|18279.1|18279.1|18279.1|18279.1|18278.59|18278.59|0
1621945220000|2021-05-25 12:20:20|18278.29|18278.29|18278.29|18278.29|18278.29|18278.29|18278.29|18278.29|0
1621945240000|2021-05-25 12:20:40|18279.19|18279.19|18279.58|18279.58|18281|18281|18279.19|18279.19|0
1621945250000|2021-05-25 12:20:50|18281|18281|18281|18281|18281|18281|18281|18281|0
1621945320000|2021-05-25 12:22:00|18280.54|18280.54|18280.54|18280.54|18280.54|18280.54|18280.54|18280.54|0
1621945340000|2021-05-25 12:22:20|18280.03|18280.03|18280.03|18280.03|18280.03|18280.03|18280.03|18280.03|0
1621945380000|2021-05-25 12:23:00|18280.52|18280.52|18280.52|18280.52|18280.52|18280.52|18280.52|18280.52|0
1621945400000|2021-05-25 12:23:20|18280.03|18280.03|18280.03|18280.03|18280.03|18280.03|18280.03|18280.03|0
1621945420000|2021-05-25 12:23:40|18279.42|18279.42|18279.42|18279.42|18279.42|18279.42|18279.42|18279.42|0
1621945470000|2021-05-25 12:24:30|18278.52|18278.52|18278.11|18278.11|18278.52|18278.52|18278.11|18278.11|0
1621945500000|2021-05-25 12:25:00|18277.21|18277.21|18276.72|18276.72|18277.21|18277.21|18276.72|18276.72|0
1621945520000|2021-05-25 12:25:20|18275.69|18275.69|18275.69|18275.69|18275.69|18275.69|18275.69|18275.69|0
1621945530000|2021-05-25 12:25:30|18274.59|18274.59|18275.62|18275.62|18275.62|18275.62|18274.59|18274.59|0
1621945550000|2021-05-25 12:25:50|18276.06|18276.06|18276.72|18276.72|18276.72|18276.72|18276.06|18276.06|0
1621945560000|2021-05-25 12:26:00|18276.94|18276.94|18276.28|18276.28|18276.94|18276.94|18276.28|18276.28|0
1621945570000|2021-05-25 12:26:10|18277.08|18277.08|18277.08|18277.08|18277.08|18277.08|18277.08|18277.08|0
1621945580000|2021-05-25 12:26:20|18275.47|18275.47|18273.25|18273.25|18275.47|18275.47|18273.25|18273.25|0
1621945590000|2021-05-25 12:26:30|18274.06|18274.06|18274.06|18274.06|18274.06|18274.06|18274.06|18274.06|0
1621945600000|2021-05-25 12:26:40|18273.84|18273.84|18273.84|18273.84|18273.84|18273.84|18273.84|18273.84|0
1621945620000|2021-05-25 12:27:00|18273.17|18273.17|18271.27|18271.27|18273.17|18273.17|18271.27|18271.27|0
1621945630000|2021-05-25 12:27:10|18270.81|18270.81|18259.68|18259.68|18270.81|18270.81|18259.68|18259.68|0
1621945640000|2021-05-25 12:27:20|18258.27|18258.27|18248.78|18248.78|18258.27|18258.27|18248.78|18248.78|0
1621945650000|2021-05-25 12:27:30|18247.16|18247.16|18245.75|18245.75|18247.16|18247.16|18245.75|18245.75|0
1621945670000|2021-05-25 12:27:50|18245.34|18245.34|18235.17|18235.17|18245.34|18245.34|18235.17|18235.17|0
1621945680000|2021-05-25 12:28:00|18236.78|18236.78|18236.8|18236.8|18237.29|18237.29|18236.78|18236.78|0
1621945690000|2021-05-25 12:28:10|18238.22|18238.22|18238.22|18238.22|18238.22|18238.22|18238.22|18238.22|0
1621945700000|2021-05-25 12:28:20|18235.51|18235.51|18234.9|18234.9|18235.51|18235.51|18234.41|18234.41|0
1621945710000|2021-05-25 12:28:30|18235.39|18235.39|18239.01|18239.01|18239.01|18239.01|18235.39|18235.39|0
1621945720000|2021-05-25 12:28:40|18240.42|18240.42|18242.9|18242.9|18242.9|18242.9|18240.42|18240.42|0
1621945740000|2021-05-25 12:29:00|18242.41|18242.41|18242.41|18242.41|18242.41|18242.41|18242.41|18242.41|0
1621945750000|2021-05-25 12:29:10|18242.61|18242.61|18243.57|18243.57|18243.57|18243.57|18242.61|18242.61|0
1621945770000|2021-05-25 12:29:30|18242.76|18242.76|18242.76|18242.76|18242.76|18242.76|18242.76|18242.76|0
1621945780000|2021-05-25 12:29:40|18241.15|18241.15|18241.15|18241.15|18241.15|18241.15|18241.15|18241.15|0
1621945800000|2021-05-25 12:30:00|18240.34|18240.34|18241.96|18241.96|18241.96|18241.96|18239.54|18239.54|0
1621945810000|2021-05-25 12:30:10|18242.94|18242.94|18242.94|18242.94|18242.94|18242.94|18242.94|18242.94|0
1621945830000|2021-05-25 12:30:30|18243.96|18243.96|18243.96|18243.96|18243.96|18243.96|18243.96|18243.96|0
1621945840000|2021-05-25 12:30:40|18244.47|18244.47|18243.63|18243.63|18244.47|18244.47|18243.12|18243.12|0
1621945890000|2021-05-25 12:31:30|18242.73|18242.73|18242.73|18242.73|18242.73|18242.73|18242.73|18242.73|0
1621945900000|2021-05-25 12:31:40|18241.31|18241.31|18245.2|18245.2|18245.2|18245.2|18241.31|18241.31|0
1621945910000|2021-05-25 12:31:50|18246.62|18246.62|18246.62|18246.62|18246.62|18246.62|18246.62|18246.62|0
1621945920000|2021-05-25 12:32:00|18247.52|18247.52|18247.52|18247.52|18247.52|18247.52|18247.52|18247.52|0
1621945930000|2021-05-25 12:32:10|18247.72|18247.72|18246.3|18246.3|18247.72|18247.72|18246.3|18246.3|0
1621945940000|2021-05-25 12:32:20|18245.5|18245.5|18245.5|18245.5|18245.5|18245.5|18245.5|18245.5|0
1621945960000|2021-05-25 12:32:40|18244.62|18244.62|18244.84|18244.84|18244.84|18244.84|18244.62|18244.62|0
1621945990000|2021-05-25 12:33:10|18244.38|18244.38|18244.38|18244.38|18244.38|18244.38|18244.38|18244.38|0
1621946000000|2021-05-25 12:33:20|18243.86|18243.86|18240.98|18240.98|18243.86|18243.86|18240.98|18240.98|0
1621946020000|2021-05-25 12:33:40|18241.44|18241.44|18241.44|18241.44|18241.44|18241.44|18241.44|18241.44|0
1621946030000|2021-05-25 12:33:50|18241.91|18241.91|18244.13|18244.13|18244.13|18244.13|18241.91|18241.91|0
1621946060000|2021-05-25 12:34:20|18242.72|18242.72|18242.72|18242.72|18242.72|18242.72|18242.72|18242.72|0
1621946070000|2021-05-25 12:34:30|18242.92|18242.92|18242.02|18242.02|18242.92|18242.92|18242.02|18242.02|0
1621946100000|2021-05-25 12:35:00|18241.5|18241.5|18241.5|18241.5|18241.5|18241.5|18241.5|18241.5|0
1621946150000|2021-05-25 12:35:50|18240.9|18240.9|18240.9|18240.9|18240.9|18240.9|18240.9|18240.9|0
1621946160000|2021-05-25 12:36:00|18240.09|18240.09|18240.09|18240.09|18240.09|18240.09|18240.09|18240.09|0
1621946200000|2021-05-25 12:36:40|18239.89|18239.89|18239.08|18239.08|18239.89|18239.89|18239.08|18239.08|0
1621946220000|2021-05-25 12:37:00|18238.1|18238.1|18237.61|18237.61|18238.1|18238.1|18237.61|18237.61|0
1621946230000|2021-05-25 12:37:10|18238.16|18238.16|18238.71|18238.71|18238.71|18238.71|18238.16|18238.16|0
1621946280000|2021-05-25 12:38:00|18238.25|18238.25|18238.25|18238.25|18238.25|18238.25|18238.25|18238.25|0
1621946300000|2021-05-25 12:38:20|18236.84|18236.84|18235.42|18235.42|18236.84|18236.84|18235.42|18235.42|0
1621946310000|2021-05-25 12:38:30|18235.22|18235.22|18235.22|18235.22|18235.22|18235.22|18235.22|18235.22|0
1621946320000|2021-05-25 12:38:40|18232.8|18232.8|18231.54|18231.54|18232.8|18232.8|18231.54|18231.54|0
1621946330000|2021-05-25 12:38:50|18230.51|18230.51|18230.51|18230.51|18230.51|18230.51|18230.51|18230.51|0
1621946340000|2021-05-25 12:39:00|18231.02|18231.02|18231.02|18231.02|18231.02|18231.02|18231.02|18231.02|0
1621946380000|2021-05-25 12:39:40|18230.53|18230.53|18230.53|18230.53|18230.53|18230.53|18230.53|18230.53|0
1621946400000|2021-05-25 12:40:00|18229.63|18229.63|18229.63|18229.63|18229.63|18229.63|18229.63|18229.63|0
1621946460000|2021-05-25 12:41:00|18229.17|18229.17|18229.17|18229.17|18229.17|18229.17|18229.17|18229.17|0
1621946500000|2021-05-25 12:41:40|18229.72|18229.72|18229.23|18229.23|18229.72|18229.72|18229.23|18229.23|0
1621946520000|2021-05-25 12:42:00|18228.79|18228.79|18228.79|18228.79|18228.79|18228.79|18228.79|18228.79|0
1621946580000|2021-05-25 12:43:00|18229.6|18229.6|18230.92|18230.92|18230.92|18230.92|18229.6|18229.6|0
1621946590000|2021-05-25 12:43:10|18235.19|18235.19|18240.69|18240.69|18240.69|18240.69|18235.19|18235.19|0
1621946600000|2021-05-25 12:43:20|18241.59|18241.59|18242.49|18242.49|18242.49|18242.49|18241.59|18241.59|0
1621946610000|2021-05-25 12:43:30|18242.69|18242.69|18242.69|18242.69|18242.69|18242.69|18242.69|18242.69|0
1621946620000|2021-05-25 12:43:40|18243.5|18243.5|18243.7|18243.7|18243.7|18243.7|18243.5|18243.5|0
1621946630000|2021-05-25 12:43:50|18246.53|18246.53|18247.34|18247.34|18247.34|18247.34|18246.53|18246.53|0
1621946640000|2021-05-25 12:44:00|18246.36|18246.36|18246.87|18246.87|18246.87|18246.87|18246.36|18246.36|0
1621946650000|2021-05-25 12:44:10|18247.07|18247.07|18249|18249|18249|18249|18247.07|18247.07|0
1621946660000|2021-05-25 12:44:20|18249.81|18249.81|18249.81|18249.81|18249.81|18249.81|18249.81|18249.81|0
1621946670000|2021-05-25 12:44:30|18250.27|18250.27|18250.73|18250.73|18250.73|18250.73|18250.27|18250.27|0
1621946680000|2021-05-25 12:44:40|18250.93|18250.93|18250.93|18250.93|18250.93|18250.93|18250.93|18250.93|0
1621946710000|2021-05-25 12:45:10|18251.13|18251.13|18251.13|18251.13|18251.13|18251.13|18251.13|18251.13|0
1621946740000|2021-05-25 12:45:40|18251.33|18251.33|18251.33|18251.33|18251.33|18251.33|18251.33|18251.33|0
1621946780000|2021-05-25 12:46:20|18251.11|18251.11|18252.33|18252.33|18252.33|18252.33|18251.11|18251.11|0
1621946800000|2021-05-25 12:46:40|18252.99|18252.99|18253.65|18253.65|18253.85|18253.85|18252.99|18252.99|0
1621946810000|2021-05-25 12:46:50|18254.16|18254.16|18254.16|18254.16|18254.16|18254.16|18254.16|18254.16|0
1621946820000|2021-05-25 12:47:00|18252.55|18252.55|18251.13|18251.13|18252.55|18252.55|18251.13|18251.13|0
1621946830000|2021-05-25 12:47:10|18250.91|18250.91|18250.91|18250.91|18250.91|18250.91|18250.91|18250.91|0
1621946840000|2021-05-25 12:47:20|18252.53|18252.53|18252.53|18252.53|18252.53|18252.53|18252.53|18252.53|0
1621946870000|2021-05-25 12:47:50|18252.73|18252.73|18252.73|18252.73|18252.73|18252.73|18252.73|18252.73|0
1621946880000|2021-05-25 12:48:00|18254.14|18254.14|18252.73|18252.73|18254.14|18254.14|18252.73|18252.73|0
1621946900000|2021-05-25 12:48:20|18253.19|18253.19|18253.19|18253.19|18253.19|18253.19|18253.19|18253.19|0
1621946910000|2021-05-25 12:48:30|18252.68|18252.68|18252.68|18252.68|18252.68|18252.68|18252.68|18252.68|0
1621946950000|2021-05-25 12:49:10|18251.77|18251.77|18248.58|18248.58|18251.77|18251.77|18248.09|18248.09|0
1621946960000|2021-05-25 12:49:20|18247.67|18247.67|18248.23|18248.23|18248.78|18248.78|18247.67|18247.67|0
1621946970000|2021-05-25 12:49:30|18247.31|18247.31|18245.77|18245.77|18247.86|18247.86|18245.77|18245.77|0
1621947060000|2021-05-25 12:51:00|18245.22|18245.22|18243.41|18243.41|18245.22|18245.22|18243.41|18243.41|0
1621947070000|2021-05-25 12:51:10|18238.77|18238.77|18235.73|18235.73|18238.77|18238.77|18235.5|18235.5|0
1621947090000|2021-05-25 12:51:30|18237.14|18237.14|18238.55|18238.55|18238.55|18238.55|18237.14|18237.14|0
1621947130000|2021-05-25 12:52:10|18239.04|18239.04|18239.04|18239.04|18239.04|18239.04|18239.04|18239.04|0
1621947160000|2021-05-25 12:52:40|18239.71|18239.71|18241.91|18241.91|18242.14|18242.14|18239.71|18239.71|0
1621947170000|2021-05-25 12:52:50|18241.36|18241.36|18241.91|18241.91|18242.46|18242.46|18241.36|18241.36|0
1621947180000|2021-05-25 12:53:00|18243.32|18243.32|18243.32|18243.32|18243.32|18243.32|18243.32|18243.32|0
1621947190000|2021-05-25 12:53:10|18244.13|18244.13|18245.23|18245.23|18245.23|18245.23|18244.13|18244.13|0
1621947260000|2021-05-25 12:54:20|18243.82|18243.82|18244.72|18244.72|18244.72|18244.72|18243.82|18243.82|0
1621947310000|2021-05-25 12:55:10|18244.17|18244.17|18244.17|18244.17|18244.17|18244.17|18244.17|18244.17|0
1621947320000|2021-05-25 12:55:20|18243.29|18243.29|18243.18|18243.18|18243.4|18243.4|18242.74|18242.74|0
1621947330000|2021-05-25 12:55:30|18243.84|18243.84|18243.38|18243.38|18243.84|18243.84|18243.18|18243.18|0
1621947350000|2021-05-25 12:55:50|18242.28|18242.28|18242.28|18242.28|18242.28|18242.28|18242.28|18242.28|0
1621947360000|2021-05-25 12:56:00|18241.67|18241.67|18241.67|18241.67|18241.67|18241.67|18241.67|18241.67|0
1621947370000|2021-05-25 12:56:10|18237.09|18237.09|18232.85|18232.85|18237.46|18237.46|18232.85|18232.85|0
1621947410000|2021-05-25 12:56:50|18232.36|18232.36|18231.45|18231.45|18232.36|18232.36|18231.45|18231.45|0
1621947430000|2021-05-25 12:57:10|18229.8|18229.8|18229.8|18229.8|18229.8|18229.8|18229.8|18229.8|0
1621947450000|2021-05-25 12:57:30|18230.35|18230.35|18231.38|18231.38|18231.38|18231.38|18230.35|18230.35|0
1621947510000|2021-05-25 12:58:30|18228.96|18228.96|18228.15|18228.15|18228.96|18228.96|18228.15|18228.15|0
1621947520000|2021-05-25 12:58:40|18223.91|18223.91|18224.72|18224.72|18224.72|18224.72|18223.91|18223.91|0
1621947570000|2021-05-25 12:59:30|18223.91|18223.91|18223.91|18223.91|18223.91|18223.91|18223.91|18223.91|0
1621947590000|2021-05-25 12:59:50|18223.11|18223.11|18223.11|18223.11|18223.11|18223.11|18223.11|18223.11|0
1621947600000|2021-05-25 13:00:00|18222.59|18222.59|18222.59|18222.59|18222.59|18222.59|18222.59|18222.59|0
1621947610000|2021-05-25 13:00:10|18222.08|18222.08|18219.53|18219.53|18222.08|18222.08|18219.53|18219.53|0
1621947640000|2021-05-25 13:00:40|18220.43|18220.43|18220.43|18220.43|18220.43|18220.43|18220.43|18220.43|0
1621947650000|2021-05-25 13:00:50|18220.23|18220.23|18220.84|18220.84|18220.84|18220.84|18220.23|18220.23|0
1621947660000|2021-05-25 13:01:00|18221.86|18221.86|18223.51|18223.51|18223.51|18223.51|18221.86|18221.86|0
1621947690000|2021-05-25 13:01:30|18224.41|18224.41|18224.41|18224.41|18224.41|18224.41|18224.41|18224.41|0
1621947720000|2021-05-25 13:02:00|18225.22|18225.22|18226.52|18226.52|18226.52|18226.52|18225.22|18225.22|0
1621947770000|2021-05-25 13:02:50|18226.96|18226.96|18226.96|18226.96|18226.96|18226.96|18226.96|18226.96|0
1621947780000|2021-05-25 13:03:00|18226.41|18226.41|18226|18226|18226.41|18226.41|18224.59|18224.59|0
1621947790000|2021-05-25 13:03:10|18225.56|18225.56|18225.56|18225.56|18225.56|18225.56|18225.56|18225.56|0
1621947800000|2021-05-25 13:03:20|18225.1|18225.1|18225.1|18225.1|18225.1|18225.1|18225.1|18225.1|0
1621947820000|2021-05-25 13:03:40|18222.68|18222.68|18217.76|18217.76|18222.68|18222.68|18216.15|18216.15|0
1621947830000|2021-05-25 13:03:50|18217.25|18217.25|18215.75|18215.75|18217.25|18217.25|18215.75|18215.75|0
1621947840000|2021-05-25 13:04:00|18217.37|18217.37|18216.88|18216.88|18217.37|18217.37|18216.88|18216.88|0
1621947850000|2021-05-25 13:04:10|18216.67|18216.67|18216.27|18216.27|18216.67|18216.67|18216.27|18216.27|0
1621947860000|2021-05-25 13:04:20|18214.07|18214.07|18213.16|18213.16|18214.07|18214.07|18213.16|18213.16|0
1621947880000|2021-05-25 13:04:40|18212.24|18212.24|18211.72|18211.72|18212.7|18212.7|18211.72|18211.72|0
1621947890000|2021-05-25 13:04:50|18213.1|18213.1|18213.1|18213.1|18213.1|18213.1|18213.1|18213.1|0
1621947910000|2021-05-25 13:05:10|18210.28|18210.28|18210.28|18210.28|18210.28|18210.28|18210.28|18210.28|0
1621947930000|2021-05-25 13:05:30|18209.37|18209.37|18209.37|18209.37|18209.37|18209.37|18209.37|18209.37|0
1621947940000|2021-05-25 13:05:40|18209.81|18209.81|18209.81|18209.81|18209.81|18209.81|18209.81|18209.81|0
1621947960000|2021-05-25 13:06:00|18208.2|18208.2|18208.2|18208.2|18208.2|18208.2|18208.2|18208.2|0
1621947970000|2021-05-25 13:06:10|18207.4|18207.4|18206.59|18206.59|18207.4|18207.4|18206.59|18206.59|0
1621947990000|2021-05-25 13:06:30|18206.1|18206.1|18206.1|18206.1|18206.1|18206.1|18206.1|18206.1|0
1621948000000|2021-05-25 13:06:40|18204.45|18204.45|18204.45|18204.45|18204.45|18204.45|18204.45|18204.45|0
1621948010000|2021-05-25 13:06:50|18203.9|18203.9|18203.9|18203.9|18203.9|18203.9|18203.9|18203.9|0
1621948020000|2021-05-25 13:07:00|18201.46|18201.46|18201.06|18201.06|18201.46|18201.46|18201.06|18201.06|0
1621948030000|2021-05-25 13:07:10|18200.5|18200.5|18201.06|18201.06|18201.06|18201.06|18200.5|18200.5|0
1621948040000|2021-05-25 13:07:20|18200.57|18200.57|18200.57|18200.57|18200.57|18200.57|18200.57|18200.57|0
1621948050000|2021-05-25 13:07:30|18200.36|18200.36|18199.96|18199.96|18201.34|18201.34|18199.96|18199.96|0
1621948070000|2021-05-25 13:07:50|18200.16|18200.16|18200.65|18200.65|18200.65|18200.65|18200.16|18200.16|0
1621948100000|2021-05-25 13:08:20|18201.14|18201.14|18202.73|18202.73|18202.73|18202.73|18201.14|18201.14|0
1621948110000|2021-05-25 13:08:30|18201.32|18201.32|18202.73|18202.73|18202.73|18202.73|18201.32|18201.32|0
1621948120000|2021-05-25 13:08:40|18204.15|18204.15|18203.66|18203.66|18204.15|18204.15|18203.66|18203.66|0
1621948150000|2021-05-25 13:09:10|18203.17|18203.17|18203.17|18203.17|18203.17|18203.17|18203.17|18203.17|0
1621948160000|2021-05-25 13:09:20|18203.63|18203.63|18204.12|18204.12|18204.12|18204.12|18203.14|18203.14|0
1621948190000|2021-05-25 13:09:50|18203.9|18203.9|18203.9|18203.9|18203.9|18203.9|18203.9|18203.9|0
1621948220000|2021-05-25 13:10:20|18201.7|18201.7|18199.89|18199.89|18201.7|18201.7|18199.89|18199.89|0
1621948230000|2021-05-25 13:10:30|18199.67|18199.67|18199.67|18199.67|18199.67|18199.67|18199.67|18199.67|0
1621948240000|2021-05-25 13:10:40|18198.69|18198.69|18198.69|18198.69|18198.69|18198.69|18198.69|18198.69|0
1621948290000|2021-05-25 13:11:30|18198.49|18198.49|18198.49|18198.49|18198.49|18198.49|18198.49|18198.49|0
1621948300000|2021-05-25 13:11:40|18198.9|18198.9|18198.64|18198.64|18198.9|18198.9|18197.98|18197.98|0
1621948320000|2021-05-25 13:12:00|18197.62|18197.62|18198.44|18198.44|18198.44|18198.44|18197.62|18197.62|0
1621948330000|2021-05-25 13:12:10|18197.92|18197.92|18196.92|18196.92|18197.92|18197.92|18196.71|18196.71|0
1621948340000|2021-05-25 13:12:20|18197.84|18197.84|18198.3|18198.3|18198.3|18198.3|18197.84|18197.84|0
1621948360000|2021-05-25 13:12:40|18197.84|18197.84|18197.84|18197.84|18198.64|18198.64|18197.84|18197.84|0
1621948370000|2021-05-25 13:12:50|18199.25|18199.25|18202.98|18202.98|18202.98|18202.98|18199.25|18199.25|0
1621948380000|2021-05-25 13:13:00|18203.38|18203.38|18203.9|18203.9|18205.31|18205.31|18203.38|18203.38|0
1621948390000|2021-05-25 13:13:10|18204.7|18204.7|18205.51|18205.51|18205.51|18205.51|18204.7|18204.7|0
1621948420000|2021-05-25 13:13:40|18205.02|18205.02|18205.02|18205.02|18205.02|18205.02|18205.02|18205.02|0
1621948440000|2021-05-25 13:14:00|18204.53|18204.53|18204.53|18204.53|18204.53|18204.53|18204.53|18204.53|0
1621948450000|2021-05-25 13:14:10|18205.43|18205.43|18205.43|18205.43|18205.43|18205.43|18205.43|18205.43|0
1621948460000|2021-05-25 13:14:20|18206.33|18206.33|18206.79|18206.79|18207.23|18207.23|18206.24|18206.24|0
1621948480000|2021-05-25 13:14:40|18207.46|18207.46|18207.46|18207.46|18207.46|18207.46|18207.46|18207.46|0
1621948490000|2021-05-25 13:14:50|18208.87|18208.87|18209.68|18209.68|18209.68|18209.68|18208.87|18208.87|0
1621948500000|2021-05-25 13:15:00|18209.47|18209.47|18209.47|18209.47|18209.47|18209.47|18209.47|18209.47|0
1621948510000|2021-05-25 13:15:10|18210.39|18210.39|18214.64|18214.64|18214.64|18214.64|18210.39|18210.39|0
1621948520000|2021-05-25 13:15:20|18215.54|18215.54|18215.54|18215.54|18215.54|18215.54|18215.54|18215.54|0
1621948530000|2021-05-25 13:15:30|18216.52|18216.52|18216.52|18216.52|18216.52|18216.52|18216.52|18216.52|0
1621948540000|2021-05-25 13:15:40|18217.03|18217.03|18217.03|18217.03|18217.03|18217.03|18217.03|18217.03|0
1621948550000|2021-05-25 13:15:50|18215.62|18215.62|18216.02|18216.02|18216.02|18216.02|18215.62|18215.62|0
1621948560000|2021-05-25 13:16:00|18215.56|18215.56|18215.05|18215.05|18215.56|18215.56|18215.05|18215.05|0
1621948570000|2021-05-25 13:16:10|18215.46|18215.46|18215.46|18215.46|18215.46|18215.46|18215.46|18215.46|0
1621948630000|2021-05-25 13:17:10|18214.55|18214.55|18216.05|18216.05|18216.95|18216.95|18214.55|18214.55|0
1621948660000|2021-05-25 13:17:40|18214.43|18214.43|18214.43|18214.43|18214.43|18214.43|18214.43|18214.43|0
1621948680000|2021-05-25 13:18:00|18213.92|18213.92|18213.92|18213.92|18213.92|18213.92|18213.92|18213.92|0
1621948700000|2021-05-25 13:18:20|18214.43|18214.43|18214.43|18214.43|18214.43|18214.43|18214.43|18214.43|0
1621948720000|2021-05-25 13:18:40|18215.35|18215.35|18215.81|18215.81|18215.81|18215.81|18215.35|18215.35|0
1621948730000|2021-05-25 13:18:50|18216.62|18216.62|18215.81|18215.81|18216.62|18216.62|18215.81|18215.81|0
1621948740000|2021-05-25 13:19:00|18216.03|18216.03|18217.96|18217.96|18217.96|18217.96|18215.13|18215.13|0
1621948750000|2021-05-25 13:19:10|18217.47|18217.47|18218.37|18218.37|18218.37|18218.37|18217.47|18217.47|0
1621948780000|2021-05-25 13:19:40|18218.86|18218.86|18218.86|18218.86|18218.86|18218.86|18218.86|18218.86|0
1621948800000|2021-05-25 13:20:00|18221.28|18221.28|18224.77|18224.77|18224.77|18224.77|18221.28|18221.28|0
1621948820000|2021-05-25 13:20:20|18225.28|18225.28|18225.28|18225.28|18225.28|18225.28|18225.28|18225.28|0
1621948840000|2021-05-25 13:20:40|18224.84|18224.84|18224.36|18224.36|18225.06|18225.06|18224.36|18224.36|0
1621948860000|2021-05-25 13:21:00|18222.71|18222.71|18224.52|18224.52|18224.52|18224.52|18222.71|18222.71|0
1621948870000|2021-05-25 13:21:10|18224.3|18224.3|18224.3|18224.3|18224.3|18224.3|18224.3|18224.3|0
1621948880000|2021-05-25 13:21:20|18222.69|18222.69|18222.69|18222.69|18222.69|18222.69|18222.69|18222.69|0
1621948910000|2021-05-25 13:21:50|18221.58|18221.58|18221.58|18221.58|18221.58|18221.58|18221.58|18221.58|0
1621948970000|2021-05-25 13:22:50|18220.17|18220.17|18220.17|18220.17|18220.17|18220.17|18220.17|18220.17|0
1621948980000|2021-05-25 13:23:00|18217.85|18217.85|18217.85|18217.85|18217.85|18217.85|18217.85|18217.85|0
1621948990000|2021-05-25 13:23:10|18218.76|18218.76|18218.76|18218.76|18218.76|18218.76|18218.76|18218.76|0
1621949000000|2021-05-25 13:23:20|18218.27|18218.27|18218.27|18218.27|18218.27|18218.27|18218.27|18218.27|0
1621949020000|2021-05-25 13:23:40|18217.46|18217.46|18216.59|18216.59|18217.46|18217.46|18216.59|18216.59|0
1621949030000|2021-05-25 13:23:50|18216.04|18216.04|18216.04|18216.04|18216.04|18216.04|18216.04|18216.04|0
1621949050000|2021-05-25 13:24:10|18214.63|18214.63|18214.58|18214.58|18215.07|18215.07|18214.58|18214.58|0
1621949070000|2021-05-25 13:24:30|18212.97|18212.97|18212.16|18212.16|18212.97|18212.97|18212.16|18212.16|0
1621949100000|2021-05-25 13:25:00|18212.71|18212.71|18212.71|18212.71|18212.71|18212.71|18212.71|18212.71|0
1621949130000|2021-05-25 13:25:30|18212.25|18212.25|18212.25|18212.25|18212.25|18212.25|18212.25|18212.25|0
1621949170000|2021-05-25 13:26:10|18212.76|18212.76|18212.32|18212.32|18212.76|18212.76|18212.32|18212.32|0
1621949190000|2021-05-25 13:26:30|18212.54|18212.54|18212.54|18212.54|18212.54|18212.54|18212.54|18212.54|0
1621949200000|2021-05-25 13:26:40|18212.08|18212.08|18212.08|18212.08|18212.08|18212.08|18212.08|18212.08|0
1621949210000|2021-05-25 13:26:50|18213|18213|18214.44|18214.44|18214.44|18214.44|18213|18213|0
1621949220000|2021-05-25 13:27:00|18214.04|18214.04|18214.04|18214.04|18214.04|18214.04|18214.04|18214.04|0
1621949230000|2021-05-25 13:27:10|18212.62|18212.62|18212.62|18212.62|18212.62|18212.62|18212.62|18212.62|0
1621949270000|2021-05-25 13:27:50|18212.84|18212.84|18212.84|18212.84|18212.84|18212.84|18212.84|18212.84|0
1621949300000|2021-05-25 13:28:20|18214.77|18214.77|18217.09|18217.09|18217.09|18217.09|18214.77|18214.77|0
1621949340000|2021-05-25 13:29:00|18216.6|18216.6|18216.6|18216.6|18216.6|18216.6|18216.6|18216.6|0
1621949380000|2021-05-25 13:29:40|18217.4|18217.4|18217.4|18217.4|18217.4|18217.4|18217.4|18217.4|0
1621949400000|2021-05-25 13:30:00|18215.6|18215.6|18212.77|18212.77|18215.6|18215.6|18212.77|18212.77|0
1621949430000|2021-05-25 13:30:30|18213.58|18213.58|18214.38|18214.38|18214.38|18214.38|18213.58|18213.58|0
1621949440000|2021-05-25 13:30:40|18215.19|18215.19|18215.19|18215.19|18215.19|18215.19|18215.19|18215.19|0
1621949460000|2021-05-25 13:31:00|18216.29|18216.29|18216.29|18216.29|18216.29|18216.29|18216.09|18216.09|0
1621949470000|2021-05-25 13:31:10|18217.27|18217.27|18220.59|18220.59|18220.59|18220.59|18217.27|18217.27|0
1621949500000|2021-05-25 13:31:40|18222.01|18222.01|18220.59|18220.59|18222.01|18222.01|18220.59|18220.59|0
1621949520000|2021-05-25 13:32:00|18219.93|18219.93|18220.59|18220.59|18220.59|18220.59|18219.93|18219.93|0
1621949560000|2021-05-25 13:32:40|18221.05|18221.05|18221.98|18221.98|18221.98|18221.98|18221.05|18221.05|0
1621949580000|2021-05-25 13:33:00|18221.42|18221.42|18220|18220|18221.42|18221.42|18220|18220|0
1621949600000|2021-05-25 13:33:20|18221.02|18221.02|18226.32|18226.32|18226.32|18226.32|18221.02|18221.02|0
1621949610000|2021-05-25 13:33:30|18225.52|18225.52|18226.01|18226.01|18226.01|18226.01|18225.52|18225.52|0
1621949640000|2021-05-25 13:34:00|18225.2|18225.2|18225.2|18225.2|18225.2|18225.2|18225.2|18225.2|0
1621949690000|2021-05-25 13:34:50|18226.01|18226.01|18225.55|18225.55|18226.01|18226.01|18225.55|18225.55|0
1621949700000|2021-05-25 13:35:00|18225.75|18225.75|18224.44|18224.44|18225.75|18225.75|18223.95|18223.95|0
1621949710000|2021-05-25 13:35:10|18225.85|18225.85|18225.85|18225.85|18225.85|18225.85|18225.85|18225.85|0
1621949720000|2021-05-25 13:35:20|18226.46|18226.46|18226.46|18226.46|18226.46|18226.46|18226.46|18226.46|0
1621949730000|2021-05-25 13:35:30|18226.05|18226.05|18228.71|18228.71|18228.71|18228.71|18226.05|18226.05|0
1621949740000|2021-05-25 13:35:40|18229.26|18229.26|18237.86|18237.86|18238.32|18238.32|18229.26|18229.26|0
1621949750000|2021-05-25 13:35:50|18238.32|18238.32|18240.25|18240.25|18240.25|18240.25|18238.32|18238.32|0
1621949760000|2021-05-25 13:36:00|18241.23|18241.23|18241.23|18241.23|18241.23|18241.23|18241.23|18241.23|0
1621949780000|2021-05-25 13:36:20|18241.74|18241.74|18243.16|18243.16|18243.16|18243.16|18241.74|18241.74|0
1621949790000|2021-05-25 13:36:30|18243.67|18243.67|18250.95|18250.95|18250.95|18250.95|18243.67|18243.67|0
1621949800000|2021-05-25 13:36:40|18250.03|18250.03|18248.23|18248.23|18250.03|18250.03|18248.23|18248.23|0
1621949810000|2021-05-25 13:36:50|18248.84|18248.84|18248.84|18248.84|18248.84|18248.84|18248.84|18248.84|0
1621949820000|2021-05-25 13:37:00|18247.03|18247.03|18247.03|18247.03|18247.03|18247.03|18247.03|18247.03|0
1621949830000|2021-05-25 13:37:10|18247.93|18247.93|18247.73|18247.73|18247.93|18247.93|18247.73|18247.73|0
1621949840000|2021-05-25 13:37:20|18248.24|18248.24|18248.24|18248.24|18248.24|18248.24|18248.24|18248.24|0
1621949850000|2021-05-25 13:37:30|18246.83|18246.83|18246.83|18246.83|18246.83|18246.83|18246.83|18246.83|0
1621949860000|2021-05-25 13:37:40|18246.63|18246.63|18236.34|18236.34|18246.63|18246.63|18236.34|18236.34|0
1621949870000|2021-05-25 13:37:50|18235.42|18235.42|18231.92|18231.92|18235.42|18235.42|18231.92|18231.92|0
1621949880000|2021-05-25 13:38:00|18229.22|18229.22|18227.31|18227.31|18229.22|18229.22|18227.31|18227.31|0
1621949890000|2021-05-25 13:38:10|18227.09|18227.09|18225.85|18225.85|18227.09|18227.09|18225.85|18225.85|0
1621949900000|2021-05-25 13:38:20|18224.95|18224.95|18224.95|18224.95|18224.95|18224.95|18224.95|18224.95|0
1621949910000|2021-05-25 13:38:30|18224.33|18224.33|18228.85|18228.85|18228.85|18228.85|18224.33|18224.33|0
1621949920000|2021-05-25 13:38:40|18230.27|18230.27|18231.17|18231.17|18231.17|18231.17|18230.27|18230.27|0
1621949960000|2021-05-25 13:39:20|18230.62|18230.62|18230.84|18230.84|18230.84|18230.84|18230.62|18230.62|0
1621949970000|2021-05-25 13:39:30|18230.43|18230.43|18230.43|18230.43|18230.43|18230.43|18230.43|18230.43|0
1621950000000|2021-05-25 13:40:00|18232.24|18232.24|18232.24|18232.24|18232.24|18232.24|18232.24|18232.24|0
1621950030000|2021-05-25 13:40:30|18233.04|18233.04|18236.83|18236.83|18236.83|18236.83|18233.04|18233.04|0
1621950040000|2021-05-25 13:40:40|18237.73|18237.73|18238.42|18238.42|18238.42|18238.42|18237.73|18237.73|0
1621950060000|2021-05-25 13:41:00|18240.04|18240.04|18241.96|18241.96|18241.96|18241.96|18240.04|18240.04|0
1621950080000|2021-05-25 13:41:20|18241.76|18241.76|18241.76|18241.76|18241.76|18241.76|18241.76|18241.76|0
1621950100000|2021-05-25 13:41:40|18243.17|18243.17|18243.17|18243.17|18243.17|18243.17|18243.17|18243.17|0
1621950110000|2021-05-25 13:41:50|18243.64|18243.64|18244.1|18244.1|18244.1|18244.1|18243.64|18243.64|0
1621950120000|2021-05-25 13:42:00|18244.76|18244.76|18247.37|18247.37|18247.37|18247.37|18244.76|18244.76|0
1621950140000|2021-05-25 13:42:20|18247.88|18247.88|18248.39|18248.39|18248.39|18248.39|18247.88|18247.88|0
1621950150000|2021-05-25 13:42:30|18247.88|18247.88|18247.88|18247.88|18247.88|18247.88|18247.88|18247.88|0
1621950160000|2021-05-25 13:42:40|18248.23|18248.23|18248.23|18248.23|18248.23|18248.23|18248.23|18248.23|0
1621950180000|2021-05-25 13:43:00|18248.78|18248.78|18248.78|18248.78|18248.78|18248.78|18248.78|18248.78|0
1621950190000|2021-05-25 13:43:10|18249.8|18249.8|18249.8|18249.8|18249.8|18249.8|18249.8|18249.8|0
1621950200000|2021-05-25 13:43:20|18251.41|18251.41|18253.69|18253.69|18254.24|18254.24|18251.41|18251.41|0
1621950210000|2021-05-25 13:43:30|18253.18|18253.18|18253.18|18253.18|18253.18|18253.18|18253.18|18253.18|0
1621950220000|2021-05-25 13:43:40|18254.08|18254.08|18254.08|18254.08|18254.08|18254.08|18254.08|18254.08|0
1621950240000|2021-05-25 13:44:00|18252.85|18252.85|18254.55|18254.55|18254.55|18254.55|18252.85|18252.85|0
1621950270000|2021-05-25 13:44:30|18254.04|18254.04|18253.55|18253.55|18254.04|18254.04|18253.55|18253.55|0
1621950300000|2021-05-25 13:45:00|18254.36|18254.36|18254.36|18254.36|18254.36|18254.36|18254.36|18254.36|0
1621950330000|2021-05-25 13:45:30|18255.26|18255.26|18253.96|18253.96|18255.26|18255.26|18253.96|18253.96|0
1621950350000|2021-05-25 13:45:50|18253.45|18253.45|18253.45|18253.45|18253.45|18253.45|18253.45|18253.45|0
1621950360000|2021-05-25 13:46:00|18252.94|18252.94|18250.55|18250.55|18252.94|18252.94|18249.65|18249.65|0
1621950430000|2021-05-25 13:47:10|18247.85|18247.85|18248.05|18248.05|18248.05|18248.05|18247.85|18247.85|0
1621950460000|2021-05-25 13:47:40|18248.51|18248.51|18248.51|18248.51|18248.51|18248.51|18248.51|18248.51|0
1621950470000|2021-05-25 13:47:50|18249.32|18249.32|18248.8|18248.8|18249.32|18249.32|18248.8|18248.8|0
1621950480000|2021-05-25 13:48:00|18249.61|18249.61|18249.61|18249.61|18249.61|18249.61|18249.61|18249.61|0
1621950490000|2021-05-25 13:48:10|18250.12|18250.12|18250.14|18250.14|18250.63|18250.63|18250.12|18250.12|0
1621950500000|2021-05-25 13:48:20|18249.63|18249.63|18249.63|18249.63|18249.63|18249.63|18249.63|18249.63|0
1621950510000|2021-05-25 13:48:30|18246.61|18246.61|18244.41|18244.41|18246.61|18246.61|18244.41|18244.41|0
1621950540000|2021-05-25 13:49:00|18246.21|18246.21|18245.65|18245.65|18247.73|18247.73|18245.65|18245.65|0
1621950560000|2021-05-25 13:49:20|18246.68|18246.68|18246.68|18246.68|18246.68|18246.68|18246.68|18246.68|0
1621950570000|2021-05-25 13:49:30|18247.7|18247.7|18247.19|18247.19|18247.7|18247.7|18247.19|18247.19|0
1621950600000|2021-05-25 13:50:00|18246.68|18246.68|18245.87|18245.87|18246.68|18246.68|18245.87|18245.87|0
1621950610000|2021-05-25 13:50:10|18246.42|18246.42|18246.42|18246.42|18246.42|18246.42|18246.42|18246.42|0
1621950620000|2021-05-25 13:50:20|18245.52|18245.52|18245.52|18245.52|18245.52|18245.52|18245.52|18245.52|0
1621950640000|2021-05-25 13:50:40|18245.01|18245.01|18245.01|18245.01|18245.01|18245.01|18245.01|18245.01|0
1621950660000|2021-05-25 13:51:00|18243.59|18243.59|18241.51|18241.51|18243.59|18243.59|18241.51|18241.51|0
1621950670000|2021-05-25 13:51:10|18241.3|18241.3|18241.3|18241.3|18241.3|18241.3|18241.3|18241.3|0
1621950680000|2021-05-25 13:51:20|18240.04|18240.04|18240.04|18240.04|18240.04|18240.04|18240.04|18240.04|0
1621950690000|2021-05-25 13:51:30|18239.55|18239.55|18239.09|18239.09|18239.55|18239.55|18239.09|18239.09|0
1621950700000|2021-05-25 13:51:40|18238.18|18238.18|18238.18|18238.18|18238.18|18238.18|18238.18|18238.18|0
1621950710000|2021-05-25 13:51:50|18237.98|18237.98|18232.17|18232.17|18237.98|18237.98|18232.17|18232.17|0
1621950720000|2021-05-25 13:52:00|18231.16|18231.16|18230.54|18230.54|18231.16|18231.16|18230.54|18230.54|0
1621950730000|2021-05-25 13:52:10|18228.93|18228.93|18223.07|18223.07|18228.93|18228.93|18223.07|18223.07|0
1621950740000|2021-05-25 13:52:20|18222.52|18222.52|18216.73|18216.73|18222.52|18222.52|18216.73|18216.73|0
1621950750000|2021-05-25 13:52:30|18217.65|18217.65|18218.46|18218.46|18218.46|18218.46|18217.65|18217.65|0
1621950760000|2021-05-25 13:52:40|18217.56|18217.56|18215.88|18215.88|18217.56|18217.56|18215.88|18215.88|0
1621950770000|2021-05-25 13:52:50|18213.47|18213.47|18212.05|18212.05|18213.47|18213.47|18212.05|18212.05|0
1621950800000|2021-05-25 13:53:20|18211.54|18211.54|18207.69|18207.69|18211.54|18211.54|18207.69|18207.69|0
1621950820000|2021-05-25 13:53:40|18208.2|18208.2|18208.03|18208.03|18208.2|18208.2|18207.1|18207.1|0
1621950840000|2021-05-25 13:54:00|18209.64|18209.64|18209.64|18209.64|18209.64|18209.64|18209.64|18209.64|0
1621950850000|2021-05-25 13:54:10|18210.15|18210.15|18212.96|18212.96|18212.96|18212.96|18210.15|18210.15|0
1621950860000|2021-05-25 13:54:20|18213.42|18213.42|18216.6|18216.6|18216.6|18216.6|18213.42|18213.42|0
1621950870000|2021-05-25 13:54:30|18218.63|18218.63|18218.63|18218.63|18218.63|18218.63|18218.63|18218.63|0
1621950880000|2021-05-25 13:54:40|18220.43|18220.43|18225.37|18225.37|18225.37|18225.37|18220.43|18220.43|0
1621950890000|2021-05-25 13:54:50|18225.81|18225.81|18230.2|18230.2|18230.2|18230.2|18225.81|18225.81|0
1621950900000|2021-05-25 13:55:00|18231.3|18231.3|18231.3|18231.3|18231.3|18231.3|18231.3|18231.3|0
1621950910000|2021-05-25 13:55:10|18231.81|18231.81|18231.81|18231.81|18231.81|18231.81|18231.81|18231.81|0
1621950920000|2021-05-25 13:55:20|18232.71|18232.71|18243.66|18243.66|18243.66|18243.66|18232.71|18232.71|0
1621950950000|2021-05-25 13:55:50|18245.27|18245.27|18245.27|18245.27|18245.27|18245.27|18245.27|18245.27|0
1621950960000|2021-05-25 13:56:00|18244.78|18244.78|18241.87|18241.87|18245.68|18245.68|18241.87|18241.87|0
1621950970000|2021-05-25 13:56:10|18241.38|18241.38|18241.38|18241.38|18241.38|18241.38|18241.38|18241.38|0
1621950980000|2021-05-25 13:56:20|18244.99|18244.99|18243.06|18243.06|18244.99|18244.99|18243.06|18243.06|0
1621950990000|2021-05-25 13:56:30|18239.13|18239.13|18237.72|18237.72|18239.13|18239.13|18237.72|18237.72|0
1621951010000|2021-05-25 13:56:50|18240.43|18240.43|18240.43|18240.43|18240.43|18240.43|18240.43|18240.43|0
1621951020000|2021-05-25 13:57:00|18241.33|18241.33|18241.33|18241.33|18241.33|18241.33|18241.33|18241.33|0
1621951040000|2021-05-25 13:57:20|18240.43|18240.43|18240.43|18240.43|18240.43|18240.43|18240.43|18240.43|0
1621951050000|2021-05-25 13:57:30|18239.94|18239.94|18236.91|18236.91|18239.94|18239.94|18236.91|18236.91|0
1621951080000|2021-05-25 13:58:00|18235.99|18235.99|18232.45|18232.45|18235.99|18235.99|18232.45|18232.45|0
1621951090000|2021-05-25 13:58:10|18232.96|18232.96|18232.96|18232.96|18232.96|18232.96|18232.96|18232.96|0
1621951100000|2021-05-25 13:58:20|18231.42|18231.42|18231.42|18231.42|18231.42|18231.42|18231.42|18231.42|0
1621951110000|2021-05-25 13:58:30|18232.45|18232.45|18231.24|18231.24|18232.45|18232.45|18231.24|18231.24|0
1621951140000|2021-05-25 13:59:00|18230.72|18230.72|18228.5|18228.5|18230.72|18230.72|18228.5|18228.5|0
1621951150000|2021-05-25 13:59:10|18229.41|18229.41|18229.41|18229.41|18229.41|18229.41|18229.41|18229.41|0
1621951160000|2021-05-25 13:59:20|18228.38|18228.38|18228.38|18228.38|18228.38|18228.38|18228.38|18228.38|0
1621951180000|2021-05-25 13:59:40|18229.28|18229.28|18230.31|18230.31|18230.31|18230.31|18229.28|18229.28|0
1621951190000|2021-05-25 13:59:50|18232.11|18232.11|18232.92|18232.92|18232.92|18232.92|18232.11|18232.11|0
1621951200000|2021-05-25 14:00:00|18234.33|18234.33|18234.33|18234.33|18234.33|18234.33|18234.33|18234.33|0
1621951210000|2021-05-25 14:00:10|18235.24|18235.24|18235.93|18235.93|18236.85|18236.85|18234.02|18234.02|0
1621951260000|2021-05-25 14:01:00|18237.34|18237.34|18238.05|18238.05|18240.76|18240.76|18237.34|18237.34|0
1621951270000|2021-05-25 14:01:10|18237.03|18237.03|18238.42|18238.42|18238.42|18238.42|18235.71|18235.71|0
1621951280000|2021-05-25 14:01:20|18239.84|18239.84|18242.67|18242.67|18242.67|18242.67|18239.84|18239.84|0
1621951290000|2021-05-25 14:01:30|18241.25|18241.25|18240.74|18240.74|18241.25|18241.25|18240.74|18240.74|0
1621951300000|2021-05-25 14:01:40|18240.96|18240.96|18236.23|18236.23|18240.96|18240.96|18236.23|18236.23|0
1621951320000|2021-05-25 14:02:00|18234.82|18234.82|18224.89|18224.89|18234.82|18234.82|18224.89|18224.89|0
1621951330000|2021-05-25 14:02:10|18223.48|18223.48|18222.67|18222.67|18223.48|18223.48|18222.67|18222.67|0
1621951360000|2021-05-25 14:02:40|18221.69|18221.69|18221.67|18221.67|18222.18|18222.18|18221.67|18221.67|0
1621951380000|2021-05-25 14:03:00|18222.18|18222.18|18223.94|18223.94|18224.14|18224.14|18222.18|18222.18|0
1621951390000|2021-05-25 14:03:10|18223.13|18223.13|18223.13|18223.13|18223.13|18223.13|18223.13|18223.13|0
1621951400000|2021-05-25 14:03:20|18224.05|18224.05|18226.64|18226.64|18226.64|18226.64|18224.05|18224.05|0
1621951420000|2021-05-25 14:03:40|18226.36|18226.36|18224.43|18224.43|18226.36|18226.36|18224.43|18224.43|0
1621951430000|2021-05-25 14:03:50|18225.85|18225.85|18225.34|18225.34|18225.85|18225.85|18224.82|18224.82|0
1621951440000|2021-05-25 14:04:00|18224.53|18224.53|18222.97|18222.97|18224.53|18224.53|18222.97|18222.97|0
1621951450000|2021-05-25 14:04:10|18223.24|18223.24|18220.79|18220.79|18223.24|18223.24|18220.57|18220.57|0
1621951460000|2021-05-25 14:04:20|18219.89|18219.89|18218.99|18218.99|18219.89|18219.89|18218.99|18218.99|0
1621951470000|2021-05-25 14:04:30|18219.5|18219.5|18219.5|18219.5|18219.5|18219.5|18219.5|18219.5|0
1621951490000|2021-05-25 14:04:50|18220.02|18220.02|18220.02|18220.02|18220.02|18220.02|18220.02|18220.02|0
1621951530000|2021-05-25 14:05:30|18220.53|18220.53|18220.53|18220.53|18220.53|18220.53|18220.53|18220.53|0
1621951550000|2021-05-25 14:05:50|18220.04|18220.04|18220.04|18220.04|18220.04|18220.04|18220.04|18220.04|0
1621951560000|2021-05-25 14:06:00|18220.24|18220.24|18221.46|18221.46|18221.46|18221.46|18217.82|18217.82|0
1621951570000|2021-05-25 14:06:10|18222.93|18222.93|18226.17|18226.17|18226.17|18226.17|18222.93|18222.93|0
1621951580000|2021-05-25 14:06:20|18227.07|18227.07|18227.07|18227.07|18227.07|18227.07|18227.07|18227.07|0
1621951590000|2021-05-25 14:06:30|18227.59|18227.59|18229|18229|18229|18229|18227.59|18227.59|0
1621951600000|2021-05-25 14:06:40|18229.46|18229.46|18229.46|18229.46|18229.46|18229.46|18229.46|18229.46|0
1621951620000|2021-05-25 14:07:00|18230.36|18230.36|18230.36|18230.36|18230.88|18230.88|18230.36|18230.36|0
1621951670000|2021-05-25 14:07:50|18230.57|18230.57|18231.37|18231.37|18231.37|18231.37|18230.57|18230.57|0
1621951680000|2021-05-25 14:08:00|18230.86|18230.86|18230.97|18230.97|18230.97|18230.97|18228.42|18228.42|0
1621951690000|2021-05-25 14:08:10|18231.52|18231.52|18231.52|18231.52|18231.52|18231.52|18231.52|18231.52|0
1621951700000|2021-05-25 14:08:20|18230.62|18230.62|18230.62|18230.62|18230.62|18230.62|18230.62|18230.62|0
1621951710000|2021-05-25 14:08:30|18230.84|18230.84|18238.12|18238.12|18238.12|18238.12|18230.84|18230.84|0
1621951720000|2021-05-25 14:08:40|18239.22|18239.22|18239.22|18239.22|18239.22|18239.22|18239.22|18239.22|0
1621951750000|2021-05-25 14:09:10|18240.84|18240.84|18240.84|18240.84|18240.84|18240.84|18240.84|18240.84|0
1621951760000|2021-05-25 14:09:20|18241.74|18241.74|18241.94|18241.94|18241.94|18241.94|18241.74|18241.74|0
1621951780000|2021-05-25 14:09:40|18242.4|18242.4|18242.4|18242.4|18242.4|18242.4|18242.4|18242.4|0
1621951790000|2021-05-25 14:09:50|18242.6|18242.6|18241.62|18241.62|18242.6|18242.6|18241.62|18241.62|0
1621951800000|2021-05-25 14:10:00|18245.35|18245.35|18245.35|18245.35|18245.35|18245.35|18245.35|18245.35|0
1621951820000|2021-05-25 14:10:20|18244.25|18244.25|18244.25|18244.25|18244.25|18244.25|18244.25|18244.25|0
1621951830000|2021-05-25 14:10:30|18243.79|18243.79|18243.39|18243.39|18243.79|18243.79|18243.39|18243.39|0
1621951840000|2021-05-25 14:10:40|18242.88|18242.88|18237.14|18237.14|18242.88|18242.88|18237.14|18237.14|0
1621951870000|2021-05-25 14:11:10|18236.65|18236.65|18235.29|18235.29|18237.09|18237.09|18235.29|18235.29|0
1621951890000|2021-05-25 14:11:30|18234.8|18234.8|18232.32|18232.32|18234.8|18234.8|18232.32|18232.32|0
1621951900000|2021-05-25 14:11:40|18231.22|18231.22|18231.77|18231.77|18231.77|18231.77|18231.22|18231.22|0
1621951910000|2021-05-25 14:11:50|18234.6|18234.6|18239.79|18239.79|18239.79|18239.79|18233.45|18233.45|0
1621951920000|2021-05-25 14:12:00|18239.28|18239.28|18240.18|18240.18|18240.18|18240.18|18239.28|18239.28|0
1621951950000|2021-05-25 14:12:30|18238.77|18238.77|18238.77|18238.77|18238.77|18238.77|18238.77|18238.77|0
1621951970000|2021-05-25 14:12:50|18236.06|18236.06|18236.06|18236.06|18236.06|18236.06|18236.06|18236.06|0
1621951980000|2021-05-25 14:13:00|18235.55|18235.55|18235.75|18235.75|18235.75|18235.75|18235.55|18235.55|0
1621951990000|2021-05-25 14:13:10|18234.94|18234.94|18233.17|18233.17|18234.94|18234.94|18233.17|18233.17|0
1621952000000|2021-05-25 14:13:20|18232.56|18232.56|18233.05|18233.05|18233.05|18233.05|18232.07|18232.07|0
1621952010000|2021-05-25 14:13:30|18232.53|18232.53|18233.05|18233.05|18233.05|18233.05|18232.53|18232.53|0
1621952020000|2021-05-25 14:13:40|18232.61|18232.61|18233.16|18233.16|18233.16|18233.16|18232.61|18232.61|0
1621952030000|2021-05-25 14:13:50|18232.67|18232.67|18232.67|18232.67|18232.67|18232.67|18232.67|18232.67|0
1621952040000|2021-05-25 14:14:00|18232.18|18232.18|18232.4|18232.4|18232.4|18232.4|18232.18|18232.18|0
1621952050000|2021-05-25 14:14:10|18233.81|18233.81|18233.38|18233.38|18234.79|18234.79|18233.38|18233.38|0
1621952060000|2021-05-25 14:14:20|18232.86|18232.86|18233.32|18233.32|18233.32|18233.32|18232.86|18232.86|0
1621952070000|2021-05-25 14:14:30|18234.13|18234.13|18233.32|18233.32|18234.13|18234.13|18233.32|18233.32|0
1621952080000|2021-05-25 14:14:40|18233.84|18233.84|18234.65|18234.65|18234.65|18234.65|18233.84|18233.84|0
1621952100000|2021-05-25 14:15:00|18238.03|18238.03|18238.43|18238.43|18238.43|18238.43|18238.03|18238.03|0
1621952120000|2021-05-25 14:15:20|18237.82|18237.82|18239.63|18239.63|18239.63|18239.63|18237.82|18237.82|0
1621952130000|2021-05-25 14:15:30|18240.18|18240.18|18243.01|18243.01|18243.01|18243.01|18240.18|18240.18|0
1621952150000|2021-05-25 14:15:50|18242.13|18242.13|18244.35|18244.35|18244.35|18244.35|18242.13|18242.13|0
1621952170000|2021-05-25 14:16:10|18244.76|18244.76|18243.86|18243.86|18244.76|18244.76|18243.86|18243.86|0
1621952180000|2021-05-25 14:16:20|18243.4|18243.4|18242.85|18242.85|18243.4|18243.4|18242.85|18242.85|0
1621952190000|2021-05-25 14:16:30|18241.43|18241.43|18241.43|18241.43|18241.43|18241.43|18241.43|18241.43|0
1621952200000|2021-05-25 14:16:40|18242.35|18242.35|18242.35|18242.35|18242.35|18242.35|18242.35|18242.35|0
1621952220000|2021-05-25 14:17:00|18240.35|18240.35|18239.45|18239.45|18240.35|18240.35|18239.45|18239.45|0
1621952230000|2021-05-25 14:17:10|18237.83|18237.83|18239.19|18239.19|18239.19|18239.19|18237.83|18237.83|0
1621952250000|2021-05-25 14:17:30|18238.21|18238.21|18237.31|18237.31|18238.21|18238.21|18237.31|18237.31|0
1621952270000|2021-05-25 14:17:50|18236.9|18236.9|18236.9|18236.9|18236.9|18236.9|18236.9|18236.9|0
1621952280000|2021-05-25 14:18:00|18236.39|18236.39|18237.37|18237.37|18237.37|18237.37|18236.39|18236.39|0
1621952300000|2021-05-25 14:18:20|18236.37|18236.37|18237.39|18237.39|18237.39|18237.39|18236.37|18236.37|0
1621952310000|2021-05-25 14:18:30|18235.98|18235.98|18236.78|18236.78|18236.78|18236.78|18235.98|18235.98|0
1621952340000|2021-05-25 14:19:00|18237.59|18237.59|18237.59|18237.59|18237.59|18237.59|18237.59|18237.59|0
1621952350000|2021-05-25 14:19:10|18237.79|18237.79|18236.38|18236.38|18237.79|18237.79|18236.38|18236.38|0
1621952360000|2021-05-25 14:19:20|18236.87|18236.87|18236.87|18236.87|18236.87|18236.87|18236.87|18236.87|0
1621952370000|2021-05-25 14:19:30|18237.36|18237.36|18236.33|18236.33|18237.36|18237.36|18236.33|18236.33|0
1621952380000|2021-05-25 14:19:40|18237.75|18237.75|18241.21|18241.21|18241.21|18241.21|18237.75|18237.75|0
1621952390000|2021-05-25 14:19:50|18243.02|18243.02|18243.02|18243.02|18243.92|18243.92|18243.02|18243.02|0
1621952400000|2021-05-25 14:20:00|18244.43|18244.43|18243.6|18243.6|18244.43|18244.43|18243.05|18243.05|0
1621952410000|2021-05-25 14:20:10|18244.58|18244.58|18258.83|18258.83|18260.74|18260.74|18244.58|18244.58|0
1621952430000|2021-05-25 14:20:30|18259.74|18259.74|18259.74|18259.74|18259.74|18259.74|18259.74|18259.74|0
1621952440000|2021-05-25 14:20:40|18261.35|18261.35|18262.82|18262.82|18263.37|18263.37|18261.35|18261.35|0
1621952460000|2021-05-25 14:21:00|18263.84|18263.84|18269.36|18269.36|18269.36|18269.36|18263.84|18263.84|0
1621952470000|2021-05-25 14:21:10|18268.46|18268.46|18268.7|18268.7|18268.7|18268.7|18268.24|18268.24|0
1621952480000|2021-05-25 14:21:20|18267.28|18267.28|18267.28|18267.28|18267.28|18267.28|18267.28|18267.28|0
1621952490000|2021-05-25 14:21:30|18266.48|18266.48|18265.97|18265.97|18266.48|18266.48|18265.97|18265.97|0
1621952500000|2021-05-25 14:21:40|18265.04|18265.04|18265.04|18265.04|18265.04|18265.04|18265.04|18265.04|0
1621952510000|2021-05-25 14:21:50|18266.46|18266.46|18266.46|18266.46|18266.46|18266.46|18266.46|18266.46|0
1621952540000|2021-05-25 14:22:20|18268.26|18268.26|18268.26|18268.26|18268.26|18268.26|18268.26|18268.26|0
1621952580000|2021-05-25 14:23:00|18265.1|18265.1|18260.65|18260.65|18265.1|18265.1|18260.65|18260.65|0
1621952590000|2021-05-25 14:23:10|18261.16|18261.16|18259.8|18259.8|18261.16|18261.16|18259.8|18259.8|0
1621952600000|2021-05-25 14:23:20|18259.25|18259.25|18259.71|18259.71|18259.71|18259.71|18259.25|18259.25|0
1621952630000|2021-05-25 14:23:50|18258.81|18258.81|18259.71|18259.71|18259.71|18259.71|18258.81|18258.81|0
1621952640000|2021-05-25 14:24:00|18260.17|18260.17|18260.17|18260.17|18260.17|18260.17|18260.17|18260.17|0
1621952650000|2021-05-25 14:24:10|18260.39|18260.39|18260.39|18260.39|18260.39|18260.39|18260.39|18260.39|0
1621952660000|2021-05-25 14:24:20|18261.29|18261.29|18260.78|18260.78|18261.29|18261.29|18260.78|18260.78|0
1621952700000|2021-05-25 14:25:00|18258.36|18258.36|18257|18257|18258.36|18258.36|18257|18257|0
1621952710000|2021-05-25 14:25:10|18256.78|18256.78|18250.06|18250.06|18256.78|18256.78|18250.06|18250.06|0
1621952720000|2021-05-25 14:25:20|18250.55|18250.55|18254.8|18254.8|18254.8|18254.8|18250.55|18250.55|0
1621952730000|2021-05-25 14:25:30|18255.6|18255.6|18255.6|18255.6|18255.6|18255.6|18255.6|18255.6|0
1621952740000|2021-05-25 14:25:40|18256.12|18256.12|18256.12|18256.12|18256.12|18256.12|18256.12|18256.12|0
1621952750000|2021-05-25 14:25:50|18258.43|18258.43|18259.24|18259.24|18259.24|18259.24|18258.43|18258.43|0
1621952780000|2021-05-25 14:26:20|18260.34|18260.34|18260.34|18260.34|18260.34|18260.34|18260.34|18260.34|0
1621952790000|2021-05-25 14:26:30|18260.89|18260.89|18261.4|18261.4|18261.4|18261.4|18259.99|18259.99|0
1621952800000|2021-05-25 14:26:40|18262.3|18262.3|18263.41|18263.41|18263.41|18263.41|18262.3|18262.3|0
1621952820000|2021-05-25 14:27:00|18266.63|18266.63|18269.1|18269.1|18269.61|18269.61|18266.63|18266.63|0
1621952850000|2021-05-25 14:27:30|18271.52|18271.52|18271.52|18271.52|18271.52|18271.52|18271.52|18271.52|0
1621952860000|2021-05-25 14:27:40|18269.91|18269.91|18269.91|18269.91|18269.91|18269.91|18269.91|18269.91|0
1621952880000|2021-05-25 14:28:00|18269|18269|18269|18269|18269|18269|18269|18269|0
1621952890000|2021-05-25 14:28:10|18267.59|18267.59|18267.59|18267.59|18267.59|18267.59|18267.59|18267.59|0
1621952940000|2021-05-25 14:29:00|18267.39|18267.39|18267.39|18267.39|18267.39|18267.39|18267.39|18267.39|0
1621952970000|2021-05-25 14:29:30|18268.8|18268.8|18268.8|18268.8|18268.8|18268.8|18268.8|18268.8|0
1621952990000|2021-05-25 14:29:50|18269.61|18269.61|18270.41|18270.41|18270.41|18270.41|18269.61|18269.61|0
1621953020000|2021-05-25 14:30:20|18269.51|18269.51|18269.07|18269.07|18269.51|18269.51|18269.07|18269.07|0
1621953050000|2021-05-25 14:30:50|18268.04|18268.04|18268.04|18268.04|18268.04|18268.04|18268.04|18268.04|0
1621953110000|2021-05-25 14:31:50|18267.24|18267.24|18267.24|18267.24|18267.24|18267.24|18267.24|18267.24|0
1621953120000|2021-05-25 14:32:00|18267.79|18267.79|18268.68|18268.68|18268.68|18268.68|18267.79|18267.79|0
1621953130000|2021-05-25 14:32:10|18268.17|18268.17|18267.74|18267.74|18268.17|18268.17|18266.76|18266.76|0
1621953140000|2021-05-25 14:32:20|18267.53|18267.53|18267.53|18267.53|18267.53|18267.53|18267.53|18267.53|0
1621953170000|2021-05-25 14:32:50|18267.98|18267.98|18268.71|18268.71|18269.22|18269.22|18267.98|18267.98|0
1621953180000|2021-05-25 14:33:00|18268.25|18268.25|18270.05|18270.05|18270.05|18270.05|18268.25|18268.25|0
1621953220000|2021-05-25 14:33:40|18269.15|18269.15|18267.15|18267.15|18269.15|18269.15|18267.15|18267.15|0
1621953230000|2021-05-25 14:33:50|18268.56|18268.56|18269.98|18269.98|18269.98|18269.98|18268.56|18268.56|0
1621953240000|2021-05-25 14:34:00|18272.81|18272.81|18270.82|18270.82|18272.81|18272.81|18270.41|18270.41|0
1621953250000|2021-05-25 14:34:10|18269.4|18269.4|18267.99|18267.99|18269.4|18269.4|18267.99|18267.99|0
1621953260000|2021-05-25 14:34:20|18265.57|18265.57|18263.76|18263.76|18265.57|18265.57|18263.76|18263.76|0
1621953290000|2021-05-25 14:34:50|18263.25|18263.25|18263.25|18263.25|18263.25|18263.25|18263.25|18263.25|0
1621953310000|2021-05-25 14:35:10|18262.35|18262.35|18262.35|18262.35|18262.35|18262.35|18262.35|18262.35|0
1621953330000|2021-05-25 14:35:30|18263.16|18263.16|18263.16|18263.16|18263.16|18263.16|18263.16|18263.16|0
1621953350000|2021-05-25 14:35:50|18264.14|18264.14|18264.14|18264.14|18264.14|18264.14|18264.14|18264.14|0
1621953360000|2021-05-25 14:36:00|18264.63|18264.63|18264.63|18264.63|18264.63|18264.63|18264.63|18264.63|0
1621953370000|2021-05-25 14:36:10|18265.43|18265.43|18273.85|18273.85|18274.42|18274.42|18265.43|18265.43|0
1621953380000|2021-05-25 14:36:20|18276.27|18276.27|18276.27|18276.27|18276.27|18276.27|18276.27|18276.27|0
1621953400000|2021-05-25 14:36:40|18275.37|18275.37|18274.86|18274.86|18275.37|18275.37|18274.86|18274.86|0
1621953410000|2021-05-25 14:36:50|18274.05|18274.05|18274.05|18274.05|18274.05|18274.05|18274.05|18274.05|0
1621953420000|2021-05-25 14:37:00|18273.24|18273.24|18273.24|18273.24|18273.24|18273.24|18273.24|18273.24|0
1621953450000|2021-05-25 14:37:30|18274.86|18274.86|18274.86|18274.86|18274.86|18274.86|18274.86|18274.86|0
1621953480000|2021-05-25 14:38:00|18275.37|18275.37|18275.37|18275.37|18275.37|18275.37|18275.37|18275.37|0
1621953490000|2021-05-25 14:38:10|18274.82|18274.82|18274.82|18274.82|18274.82|18274.82|18274.82|18274.82|0
1621953520000|2021-05-25 14:38:40|18274.61|18274.61|18274.61|18274.61|18274.61|18274.61|18274.61|18274.61|0
1621953530000|2021-05-25 14:38:50|18275.16|18275.16|18275.16|18275.16|18275.71|18275.71|18275.16|18275.16|0
1621953560000|2021-05-25 14:39:20|18275.39|18275.39|18274.87|18274.87|18275.39|18275.39|18274.87|18274.87|0
1621953570000|2021-05-25 14:39:30|18273.26|18273.26|18273.26|18273.26|18273.26|18273.26|18273.26|18273.26|0
1621953590000|2021-05-25 14:39:50|18274.16|18274.16|18275.78|18275.78|18275.78|18275.78|18274.16|18274.16|0
1621953600000|2021-05-25 14:40:00|18276.53|18276.53|18278.59|18278.59|18278.59|18278.59|18275.98|18275.98|0
1621953620000|2021-05-25 14:40:20|18278.81|18278.81|18278.79|18278.79|18279.23|18279.23|18278.57|18278.57|0
1621953650000|2021-05-25 14:40:50|18279.3|18279.3|18282.54|18282.54|18283.05|18283.05|18279.3|18279.3|0
1621953660000|2021-05-25 14:41:00|18283.46|18283.46|18283.46|18283.46|18283.46|18283.46|18283.46|18283.46|0
1621953680000|2021-05-25 14:41:20|18282.55|18282.55|18282.55|18282.55|18282.55|18282.55|18282.55|18282.55|0
1621953690000|2021-05-25 14:41:30|18281.65|18281.65|18281.65|18281.65|18281.65|18281.65|18281.65|18281.65|0
1621953700000|2021-05-25 14:41:40|18281.19|18281.19|18281.19|18281.19|18281.19|18281.19|18281.19|18281.19|0
1621953710000|2021-05-25 14:41:50|18281.84|18281.84|18281.63|18281.63|18281.84|18281.84|18281.63|18281.63|0
1621953720000|2021-05-25 14:42:00|18282.07|18282.07|18282.07|18282.07|18282.07|18282.07|18282.07|18282.07|0
1621953730000|2021-05-25 14:42:10|18282.59|18282.59|18282.07|18282.07|18282.59|18282.59|18282.07|18282.07|0
1621953740000|2021-05-25 14:42:20|18283.49|18283.49|18283.49|18283.49|18283.49|18283.49|18283.49|18283.49|0
1621953750000|2021-05-25 14:42:30|18284.9|18284.9|18284.9|18284.9|18284.9|18284.9|18284.9|18284.9|0
1621953760000|2021-05-25 14:42:40|18285.12|18285.12|18286.54|18286.54|18286.54|18286.54|18285.12|18285.12|0
1621953770000|2021-05-25 14:42:50|18286.03|18286.03|18286.03|18286.03|18286.03|18286.03|18286.03|18286.03|0
1621953780000|2021-05-25 14:43:00|18286.25|18286.25|18286.25|18286.25|18286.25|18286.25|18286.25|18286.25|0
1621953790000|2021-05-25 14:43:10|18286.8|18286.8|18294.42|18294.42|18294.42|18294.42|18286.8|18286.8|0
1621953800000|2021-05-25 14:43:20|18295.32|18295.32|18296.96|18296.96|18297.47|18297.47|18295.32|18295.32|0
1621953810000|2021-05-25 14:43:30|18300.89|18300.89|18298.25|18298.25|18300.89|18300.89|18298.25|18298.25|0
1621953820000|2021-05-25 14:43:40|18299.15|18299.15|18299.15|18299.15|18299.15|18299.15|18299.15|18299.15|0
1621953830000|2021-05-25 14:43:50|18299.61|18299.61|18299.61|18299.61|18299.61|18299.61|18299.61|18299.61|0
1621953840000|2021-05-25 14:44:00|18299.39|18299.39|18300.8|18300.8|18300.8|18300.8|18299.39|18299.39|0
1621953850000|2021-05-25 14:44:10|18300|18300|18300.8|18300.8|18300.8|18300.8|18300|18300|0
1621953860000|2021-05-25 14:44:20|18301.01|18301.01|18301.01|18301.01|18301.01|18301.01|18301.01|18301.01|0
1621953870000|2021-05-25 14:44:30|18301.45|18301.45|18303.1|18303.1|18303.1|18303.1|18301.45|18301.45|0
1621953880000|2021-05-25 14:44:40|18302.64|18302.64|18302.64|18302.64|18302.64|18302.64|18302.64|18302.64|0
1621953900000|2021-05-25 14:45:00|18302.09|18302.09|18301.54|18301.54|18302.09|18302.09|18301.54|18301.54|0
1621953910000|2021-05-25 14:45:10|18301.76|18301.76|18301.76|18301.76|18301.76|18301.76|18301.76|18301.76|0
1621953920000|2021-05-25 14:45:20|18302.78|18302.78|18301.76|18301.76|18303.3|18303.3|18301.76|18301.76|0
1621953930000|2021-05-25 14:45:30|18302.25|18302.25|18302.22|18302.22|18303.3|18303.3|18301.76|18301.76|0
1621953960000|2021-05-25 14:46:00|18301.73|18301.73|18301.73|18301.73|18302.75|18302.75|18301.73|18301.73|0
1621953970000|2021-05-25 14:46:10|18303.53|18303.53|18303.04|18303.04|18303.53|18303.53|18303.04|18303.04|0
1621953990000|2021-05-25 14:46:30|18302.64|18302.64|18296.24|18296.24|18302.64|18302.64|18296.24|18296.24|0
1621954000000|2021-05-25 14:46:40|18297.14|18297.14|18297.25|18297.25|18297.69|18297.69|18297.14|18297.14|0
1621954040000|2021-05-25 14:47:20|18295.84|18295.84|18295.03|18295.03|18295.84|18295.84|18295.03|18295.03|0
1621954050000|2021-05-25 14:47:30|18295.84|18295.84|18296.64|18296.64|18296.64|18296.64|18295.84|18295.84|0
1621954060000|2021-05-25 14:47:40|18297.1|18297.1|18297.1|18297.1|18297.1|18297.1|18297.1|18297.1|0
1621954100000|2021-05-25 14:48:20|18298.2|18298.2|18298.2|18298.2|18298.2|18298.2|18298.2|18298.2|0
1621954110000|2021-05-25 14:48:30|18297.65|18297.65|18297.65|18297.65|18297.65|18297.65|18297.65|18297.65|0
1621954130000|2021-05-25 14:48:50|18297.25|18297.25|18297.25|18297.25|18297.25|18297.25|18297.25|18297.25|0
1621954150000|2021-05-25 14:49:10|18297.45|18297.45|18297.45|18297.45|18297.45|18297.45|18297.45|18297.45|0
1621954170000|2021-05-25 14:49:30|18296.65|18296.65|18296.65|18296.65|18296.65|18296.65|18296.65|18296.65|0
1621954220000|2021-05-25 14:50:20|18297.45|18297.45|18297.45|18297.45|18297.45|18297.45|18297.45|18297.45|0
1621954250000|2021-05-25 14:50:50|18297.91|18297.91|18301.64|18301.64|18301.64|18301.64|18297.91|18297.91|0
1621954260000|2021-05-25 14:51:00|18303.06|18303.06|18301.59|18301.59|18303.5|18303.5|18301.59|18301.59|0
1621954270000|2021-05-25 14:51:10|18300.79|18300.79|18300.79|18300.79|18300.79|18300.79|18300.79|18300.79|0
1621954280000|2021-05-25 14:51:20|18299.89|18299.89|18299.28|18299.28|18299.89|18299.89|18298.47|18298.47|0
1621954290000|2021-05-25 14:51:30|18298.73|18298.73|18298.73|18298.73|18298.73|18298.73|18298.73|18298.73|0
1621954320000|2021-05-25 14:52:00|18297.81|18297.81|18298.25|18298.25|18298.25|18298.25|18297.81|18297.81|0
1621954350000|2021-05-25 14:52:30|18297.44|18297.44|18297.44|18297.44|18297.44|18297.44|18297.44|18297.44|0
1621954360000|2021-05-25 14:52:40|18298.34|18298.34|18298.34|18298.34|18298.34|18298.34|18298.34|18298.34|0
1621954370000|2021-05-25 14:52:50|18297.54|18297.54|18297.54|18297.54|18297.54|18297.54|18297.54|18297.54|0
1621954380000|2021-05-25 14:53:00|18294.98|18294.98|18294.17|18294.17|18294.98|18294.98|18293.57|18293.57|0
1621954390000|2021-05-25 14:53:10|18295.79|18295.79|18295.79|18295.79|18295.79|18295.79|18295.79|18295.79|0
1621954400000|2021-05-25 14:53:20|18295.33|18295.33|18295.33|18295.33|18295.33|18295.33|18295.33|18295.33|0
1621954430000|2021-05-25 14:53:50|18293.91|18293.91|18293.91|18293.91|18293.91|18293.91|18293.91|18293.91|0
1621954450000|2021-05-25 14:54:10|18294.72|18294.72|18294.72|18294.72|18294.72|18294.72|18294.72|18294.72|0
1621954460000|2021-05-25 14:54:20|18294.23|18294.23|18293.79|18293.79|18294.23|18294.23|18293.79|18293.79|0
1621954470000|2021-05-25 14:54:30|18295.2|18295.2|18295.2|18295.2|18295.2|18295.2|18295.2|18295.2|0
1621954480000|2021-05-25 14:54:40|18294.3|18294.3|18294.3|18294.3|18294.3|18294.3|18294.3|18294.3|0
1621954540000|2021-05-25 14:55:40|18293.79|18293.79|18293.79|18293.79|18293.79|18293.79|18293.79|18293.79|0
1621954560000|2021-05-25 14:56:00|18293.58|18293.58|18293.38|18293.38|18293.58|18293.58|18293.38|18293.38|0
1621954570000|2021-05-25 14:56:10|18292.83|18292.83|18293.58|18293.58|18293.58|18293.58|18292.83|18292.83|0
1621954580000|2021-05-25 14:56:20|18294.49|18294.49|18297.59|18297.59|18297.59|18297.59|18294.49|18294.49|0
1621954590000|2021-05-25 14:56:30|18298.61|18298.61|18298.61|18298.61|18298.61|18298.61|18298.61|18298.61|0
1621954600000|2021-05-25 14:56:40|18298.1|18298.1|18296.33|18296.33|18298.1|18298.1|18295.78|18295.78|0
1621954630000|2021-05-25 14:57:10|18296.79|18296.79|18296.28|18296.28|18297.25|18297.25|18296.28|18296.28|0
1621954640000|2021-05-25 14:57:20|18297.18|18297.18|18297.4|18297.4|18297.4|18297.4|18297.18|18297.18|0
1621954650000|2021-05-25 14:57:30|18298.43|18298.43|18298.43|18298.43|18298.43|18298.43|18298.43|18298.43|0
1621954660000|2021-05-25 14:57:40|18297.88|18297.88|18297.33|18297.33|18297.88|18297.88|18297.33|18297.33|0
1621954680000|2021-05-25 14:58:00|18298.74|18298.74|18301.81|18301.81|18301.81|18301.81|18298.74|18298.74|0
1621954690000|2021-05-25 14:58:10|18302.01|18302.01|18302.01|18302.01|18302.01|18302.01|18302.01|18302.01|0
1621954700000|2021-05-25 14:58:20|18301.81|18301.81|18301.81|18301.81|18301.81|18301.81|18301.81|18301.81|0
1621954710000|2021-05-25 14:58:30|18300.9|18300.9|18301.71|18301.71|18301.71|18301.71|18300.9|18300.9|0
1621954790000|2021-05-25 14:59:50|18300.68|18300.68|18300.68|18300.68|18300.68|18300.68|18300.68|18300.68|0
1621954800000|2021-05-25 15:00:00|18301.61|18301.61|18300.91|18300.91|18302.53|18302.53|18300.91|18300.91|0
1621954810000|2021-05-25 15:00:10|18300.45|18300.45|18300.06|18300.06|18300.45|18300.45|18299.55|18299.55|0
1621954830000|2021-05-25 15:00:30|18298.06|18298.06|18297.25|18297.25|18298.06|18298.06|18297.25|18297.25|0
1621954850000|2021-05-25 15:00:50|18296.77|18296.77|18296.28|18296.28|18296.77|18296.77|18296.28|18296.28|0
1621954870000|2021-05-25 15:01:10|18294.86|18294.86|18294.86|18294.86|18294.86|18294.86|18294.86|18294.86|0
1621954880000|2021-05-25 15:01:20|18293.96|18293.96|18293.96|18293.96|18293.96|18293.96|18293.96|18293.96|0
1621954890000|2021-05-25 15:01:30|18293.15|18293.15|18294.13|18294.13|18294.57|18294.57|18291.74|18291.74|0
1621954900000|2021-05-25 15:01:40|18294.57|18294.57|18294.57|18294.57|18294.57|18294.57|18294.57|18294.57|0
1621954910000|2021-05-25 15:01:50|18294.79|18294.79|18294.13|18294.13|18294.79|18294.79|18294.13|18294.13|0
1621954940000|2021-05-25 15:02:20|18293.92|18293.92|18293.72|18293.72|18293.92|18293.92|18293.72|18293.72|0
1621954970000|2021-05-25 15:02:50|18294.23|18294.23|18293.72|18293.72|18294.23|18294.23|18293.72|18293.72|0
1621954990000|2021-05-25 15:03:10|18294.27|18294.27|18294.68|18294.68|18294.68|18294.68|18294.27|18294.27|0
1621955000000|2021-05-25 15:03:20|18295.19|18295.19|18295.19|18295.19|18295.19|18295.19|18294.68|18294.68|0
1621955020000|2021-05-25 15:03:40|18294.7|18294.7|18294.48|18294.48|18294.7|18294.7|18294.48|18294.48|0
1621955030000|2021-05-25 15:03:50|18293.97|18293.97|18293.07|18293.07|18294.48|18294.48|18293.07|18293.07|0
1621955040000|2021-05-25 15:04:00|18292.56|18292.56|18292.56|18292.56|18292.56|18292.56|18292.56|18292.56|0
1621955050000|2021-05-25 15:04:10|18293.07|18293.07|18291.14|18291.14|18293.07|18293.07|18291.14|18291.14|0
1621955060000|2021-05-25 15:04:20|18289.73|18289.73|18291.6|18291.6|18291.6|18291.6|18289.73|18289.73|0
1621955070000|2021-05-25 15:04:30|18290.7|18290.7|18290.7|18290.7|18290.7|18290.7|18290.7|18290.7|0
1621955080000|2021-05-25 15:04:40|18290.19|18290.19|18291.6|18291.6|18291.6|18291.6|18290.19|18290.19|0
1621955100000|2021-05-25 15:05:00|18292.41|18292.41|18292.41|18292.41|18292.41|18292.41|18292.41|18292.41|0
1621955110000|2021-05-25 15:05:10|18291.6|18291.6|18291.6|18291.6|18291.6|18291.6|18291.6|18291.6|0
1621955130000|2021-05-25 15:05:30|18291.2|18291.2|18290.99|18290.99|18291.2|18291.2|18290.99|18290.99|0
1621955180000|2021-05-25 15:06:20|18290.48|18290.48|18290.48|18290.48|18290.48|18290.48|18290.48|18290.48|0
1621955200000|2021-05-25 15:06:40|18290.97|18290.97|18291.46|18291.46|18291.46|18291.46|18290.97|18290.97|0
1621955210000|2021-05-25 15:06:50|18292.27|18292.27|18291.46|18291.46|18292.27|18292.27|18291.46|18291.46|0
1621955230000|2021-05-25 15:07:10|18292.27|18292.27|18291.75|18291.75|18292.27|18292.27|18291.75|18291.75|0
1621955240000|2021-05-25 15:07:20|18292.27|18292.27|18292.27|18292.27|18292.27|18292.27|18292.27|18292.27|0
1621955250000|2021-05-25 15:07:30|18292.05|18292.05|18294.87|18294.87|18294.87|18294.87|18292.05|18292.05|0
1621955260000|2021-05-25 15:07:40|18295.9|18295.9|18295.39|18295.39|18295.9|18295.9|18295.39|18295.39|0
1621955280000|2021-05-25 15:08:00|18295.94|18295.94|18296.28|18296.28|18297.04|18297.04|18295.94|18295.94|0
1621955300000|2021-05-25 15:08:20|18297.7|18297.7|18297.21|18297.21|18297.7|18297.7|18297.21|18297.21|0
1621955330000|2021-05-25 15:08:50|18298.01|18298.01|18298.01|18298.01|18298.01|18298.01|18298.01|18298.01|0
1621955390000|2021-05-25 15:09:50|18298.82|18298.82|18298.82|18298.82|18298.82|18298.82|18298.82|18298.82|0
1621955400000|2021-05-25 15:10:00|18298.27|18298.27|18295.94|18295.94|18298.27|18298.27|18292.86|18292.86|0
1621955410000|2021-05-25 15:10:10|18294.12|18294.12|18293.63|18293.63|18294.12|18294.12|18293.63|18293.63|0
1621955440000|2021-05-25 15:10:40|18293.41|18293.41|18293.41|18293.41|18293.41|18293.41|18293.41|18293.41|0
1621955450000|2021-05-25 15:10:50|18292.92|18292.92|18292.92|18292.92|18292.92|18292.92|18292.92|18292.92|0
1621955460000|2021-05-25 15:11:00|18290.09|18290.09|18291.42|18291.42|18291.42|18291.42|18289.29|18289.29|0
1621955470000|2021-05-25 15:11:10|18292.81|18292.81|18296.93|18296.93|18296.93|18296.93|18292.81|18292.81|0
1621955480000|2021-05-25 15:11:20|18297.91|18297.91|18294.71|18294.71|18297.91|18297.91|18294.71|18294.71|0
1621955500000|2021-05-25 15:11:40|18295.63|18295.63|18295.63|18295.63|18295.63|18295.63|18295.63|18295.63|0
1621955510000|2021-05-25 15:11:50|18294.73|18294.73|18294.62|18294.62|18294.73|18294.73|18293.81|18293.81|0
1621955520000|2021-05-25 15:12:00|18295.52|18295.52|18295.52|18295.52|18295.52|18295.52|18295.52|18295.52|0
1621955530000|2021-05-25 15:12:10|18295.3|18295.3|18295.3|18295.3|18295.3|18295.3|18295.3|18295.3|0
1621955580000|2021-05-25 15:13:00|18296.2|18296.2|18296.2|18296.2|18296.2|18296.2|18296.2|18296.2|0
1621955590000|2021-05-25 15:13:10|18295.65|18295.65|18295.65|18295.65|18295.65|18295.65|18295.65|18295.65|0
1621955600000|2021-05-25 15:13:20|18296.57|18296.57|18296.79|18296.79|18296.79|18296.79|18296.57|18296.57|0
1621955610000|2021-05-25 15:13:30|18297.25|18297.25|18297.69|18297.69|18297.69|18297.69|18296.79|18296.79|0
1621955620000|2021-05-25 15:13:40|18299.11|18299.11|18301.33|18301.33|18301.84|18301.84|18299.11|18299.11|0
1621955630000|2021-05-25 15:13:50|18302.74|18302.74|18304.71|18304.71|18305.68|18305.68|18302.74|18302.74|0
1621955640000|2021-05-25 15:14:00|18306.32|18306.32|18305.83|18305.83|18306.34|18306.34|18305.83|18305.83|0
1621955650000|2021-05-25 15:14:10|18307.48|18307.48|18308.03|18308.03|18308.03|18308.03|18306.93|18306.93|0
1621955660000|2021-05-25 15:14:20|18309.83|18309.83|18309.22|18309.22|18310.64|18310.64|18309.22|18309.22|0
1621955670000|2021-05-25 15:14:30|18309.43|18309.43|18309.33|18309.33|18310.23|18310.23|18309.33|18309.33|0
1621955680000|2021-05-25 15:14:40|18309.55|18309.55|18309.55|18309.55|18309.55|18309.55|18309.55|18309.55|0
1621955690000|2021-05-25 15:14:50|18310.93|18310.93|18312.23|18312.23|18312.23|18312.23|18310.93|18310.93|0
1621955700000|2021-05-25 15:15:00|18311.68|18311.68|18311.94|18311.94|18312.49|18312.49|18311.13|18311.13|0
1621955710000|2021-05-25 15:15:10|18312.4|18312.4|18312.4|18312.4|18312.4|18312.4|18312.4|18312.4|0
1621955720000|2021-05-25 15:15:20|18312.89|18312.89|18312.89|18312.89|18312.89|18312.89|18312.89|18312.89|0
1621955730000|2021-05-25 15:15:30|18312.08|18312.08|18311.16|18311.16|18312.08|18312.08|18311.16|18311.16|0
1621955740000|2021-05-25 15:15:40|18312.07|18312.07|18310.45|18310.45|18312.07|18312.07|18310.45|18310.45|0
1621955750000|2021-05-25 15:15:50|18310.86|18310.86|18309.06|18309.06|18310.86|18310.86|18308.85|18308.85|0
1621955760000|2021-05-25 15:16:00|18306.74|18306.74|18306.28|18306.28|18306.74|18306.74|18306.28|18306.28|0
1621955770000|2021-05-25 15:16:10|18305.38|18305.38|18303.07|18303.07|18305.38|18305.38|18303.07|18303.07|0
1621955780000|2021-05-25 15:16:20|18302.26|18302.26|18302.77|18302.77|18302.77|18302.77|18302.26|18302.26|0
1621955800000|2021-05-25 15:16:40|18302.26|18302.26|18301.8|18301.8|18302.26|18302.26|18301.8|18301.8|0
1621955830000|2021-05-25 15:17:10|18301.25|18301.25|18299.17|18299.17|18301.25|18301.25|18299.17|18299.17|0
1621955840000|2021-05-25 15:17:20|18300.08|18300.08|18300.08|18300.08|18300.08|18300.08|18300.08|18300.08|0
1621955850000|2021-05-25 15:17:30|18300.48|18300.48|18298.58|18298.58|18300.48|18300.48|18298.58|18298.58|0
1621955860000|2021-05-25 15:17:40|18298.03|18298.03|18298.95|18298.95|18298.95|18298.95|18298.03|18298.03|0
1621955900000|2021-05-25 15:18:20|18298.4|18298.4|18298.4|18298.4|18298.4|18298.4|18298.4|18298.4|0
1621955930000|2021-05-25 15:18:50|18299.3|18299.3|18299.81|18299.81|18299.81|18299.81|18299.3|18299.3|0
1621955950000|2021-05-25 15:19:10|18300.62|18300.62|18300.4|18300.4|18300.91|18300.91|18300.4|18300.4|0
1621955960000|2021-05-25 15:19:20|18301.81|18301.81|18299.28|18299.28|18301.81|18301.81|18299.28|18299.28|0
1621955980000|2021-05-25 15:19:40|18297.47|18297.47|18296.06|18296.06|18297.47|18297.47|18296.06|18296.06|0
1621956000000|2021-05-25 15:20:00|18296.61|18296.61|18291.5|18291.5|18296.61|18296.61|18291.5|18291.5|0
1621956010000|2021-05-25 15:20:10|18291.72|18291.72|18291.32|18291.32|18291.72|18291.72|18290.01|18290.01|0
1621956020000|2021-05-25 15:20:20|18292.12|18292.12|18293.92|18293.92|18293.92|18293.92|18291.72|18291.72|0
1621956030000|2021-05-25 15:20:30|18293.41|18293.41|18296.66|18296.66|18296.66|18296.66|18293.41|18293.41|0
1621956040000|2021-05-25 15:20:40|18298.07|18298.07|18297.17|18297.17|18298.59|18298.59|18296.66|18296.66|0
1621956060000|2021-05-25 15:21:00|18297.72|18297.72|18297.72|18297.72|18297.72|18297.72|18297.72|18297.72|0
1621956070000|2021-05-25 15:21:10|18296.92|18296.92|18297.43|18297.43|18297.43|18297.43|18296.92|18296.92|0
1621956080000|2021-05-25 15:21:20|18297.98|18297.98|18297.98|18297.98|18297.98|18297.98|18297.98|18297.98|0
1621956090000|2021-05-25 15:21:30|18297.08|18297.08|18296.56|18296.56|18297.08|18297.08|18296.56|18296.56|0
1621956100000|2021-05-25 15:21:40|18294.65|18294.65|18295.37|18295.37|18295.92|18295.92|18294.45|18294.45|0
1621956110000|2021-05-25 15:21:50|18295.92|18295.92|18294.31|18294.31|18296.43|18296.43|18294.31|18294.31|0
1621956120000|2021-05-25 15:22:00|18295.21|18295.21|18294.31|18294.31|18295.21|18295.21|18294.31|18294.31|0
1621956140000|2021-05-25 15:22:20|18294.09|18294.09|18295.41|18295.41|18295.41|18295.41|18294.09|18294.09|0
1621956160000|2021-05-25 15:22:40|18293.99|18293.99|18294.89|18294.89|18294.89|18294.89|18293.99|18293.99|0
1621956170000|2021-05-25 15:22:50|18293.48|18293.48|18293.48|18293.48|18296.31|18296.31|18292.07|18292.07|0
1621956180000|2021-05-25 15:23:00|18293.68|18293.68|18293.68|18293.68|18293.68|18293.68|18292.27|18292.27|0
1621956190000|2021-05-25 15:23:10|18293.13|18293.13|18293.13|18293.13|18293.13|18293.13|18293.13|18293.13|0
1621956200000|2021-05-25 15:23:20|18292.34|18292.34|18291.87|18291.87|18292.38|18292.38|18291.87|18291.87|0
1621956210000|2021-05-25 15:23:30|18292.38|18292.38|18291.38|18291.38|18292.38|18292.38|18291.38|18291.38|0
1621956220000|2021-05-25 15:23:40|18291.89|18291.89|18291.89|18291.89|18291.89|18291.89|18291.89|18291.89|0
1621956230000|2021-05-25 15:23:50|18291.4|18291.4|18290.5|18290.5|18291.4|18291.4|18290.5|18290.5|0
1621956240000|2021-05-25 15:24:00|18290.29|18290.29|18291.1|18291.1|18291.1|18291.1|18290.29|18290.29|0
1621956250000|2021-05-25 15:24:10|18290.88|18290.88|18294.6|18294.6|18294.6|18294.6|18290.07|18290.07|0
1621956260000|2021-05-25 15:24:20|18294.09|18294.09|18297.06|18297.06|18297.52|18297.52|18294.09|18294.09|0
1621956270000|2021-05-25 15:24:30|18296.84|18296.84|18295.52|18295.52|18296.84|18296.84|18295.52|18295.52|0
1621956280000|2021-05-25 15:24:40|18294.91|18294.91|18294.01|18294.01|18294.91|18294.91|18294.01|18294.01|0
1621956290000|2021-05-25 15:24:50|18294.47|18294.47|18293.76|18293.76|18294.47|18294.47|18293.76|18293.76|0
1621956300000|2021-05-25 15:25:00|18294.22|18294.22|18292.99|18292.99|18294.22|18294.22|18292.79|18292.79|0
1621956310000|2021-05-25 15:25:10|18293.51|18293.51|18292.38|18292.38|18293.51|18293.51|18292.16|18292.16|0
1621956320000|2021-05-25 15:25:20|18290.97|18290.97|18291.2|18291.2|18293.08|18293.08|18289.79|18289.79|0
1621956330000|2021-05-25 15:25:30|18290.69|18290.69|18290.34|18290.34|18290.69|18290.69|18289.79|18289.79|0
1621956340000|2021-05-25 15:25:40|18291.15|18291.15|18291.15|18291.15|18291.15|18291.15|18291.15|18291.15|0
1621956350000|2021-05-25 15:25:50|18292.05|18292.05|18292.6|18292.6|18292.6|18292.6|18292.05|18292.05|0
1621956360000|2021-05-25 15:26:00|18293.5|18293.5|18293.5|18293.5|18293.5|18293.5|18293.5|18293.5|0
1621956370000|2021-05-25 15:26:10|18294.91|18294.91|18295.82|18295.82|18295.82|18295.82|18294.91|18294.91|0
1621956380000|2021-05-25 15:26:20|18295.61|18295.61|18295.61|18295.61|18295.61|18295.61|18295.61|18295.61|0
1621956390000|2021-05-25 15:26:30|18294.2|18294.2|18292.79|18292.79|18294.2|18294.2|18292.79|18292.79|0
1621956400000|2021-05-25 15:26:40|18293.71|18293.71|18288.47|18288.47|18293.71|18293.71|18287.98|18287.98|0
1621956410000|2021-05-25 15:26:50|18288.93|18288.93|18286.51|18286.51|18288.93|18288.93|18286.51|18286.51|0
1621956460000|2021-05-25 15:27:40|18286.05|18286.05|18286.05|18286.05|18286.05|18286.05|18286.05|18286.05|0
1621956470000|2021-05-25 15:27:50|18284.63|18284.63|18282.04|18282.04|18284.63|18284.63|18282.04|18282.04|0
1621956480000|2021-05-25 15:28:00|18280.62|18280.62|18282.58|18282.58|18283.09|18283.09|18279.6|18279.6|0
1621956490000|2021-05-25 15:28:10|18281.77|18281.77|18282.88|18282.88|18282.88|18282.88|18281.77|18281.77|0
1621956500000|2021-05-25 15:28:20|18282.39|18282.39|18282.39|18282.39|18282.39|18282.39|18282.39|18282.39|0
1621956510000|2021-05-25 15:28:30|18282.61|18282.61|18279.39|18279.39|18282.61|18282.61|18279.39|18279.39|0
1621956520000|2021-05-25 15:28:40|18279.19|18279.19|18279.54|18279.54|18279.54|18279.54|18278.64|18278.64|0
1621956530000|2021-05-25 15:28:50|18278.99|18278.99|18284.91|18284.91|18285.13|18285.13|18278.99|18278.99|0
1621956540000|2021-05-25 15:29:00|18283.91|18283.91|18278.23|18278.23|18283.91|18283.91|18278.23|18278.23|0
1621956550000|2021-05-25 15:29:10|18277.13|18277.13|18275.72|18275.72|18277.13|18277.13|18275.72|18275.72|0
1621956560000|2021-05-25 15:29:20|18275.2|18275.2|18277.01|18277.01|18277.01|18277.01|18275.2|18275.2|0
1621956570000|2021-05-25 15:29:30|18275.2|18275.2|18272.3|18272.3|18275.2|18275.2|18272.3|18272.3|0
1621956580000|2021-05-25 15:29:40|18274.11|18274.11|18276.57|18276.57|18276.57|18276.57|18273.29|18273.29|0
1621956590000|2021-05-25 15:29:50|18277.47|18277.47|18283.08|18283.08|18283.08|18283.08|18275.15|18275.15|0
1621926900000|2021-05-25 07:15:00|18389.84|18389.84|18390.33|18390.33|18390.33|18390.33|18389.84|18389.84|0
1621926910000|2021-05-25 07:15:10|18391.13|18391.13|18391.13|18391.13|18391.13|18391.13|18391.13|18391.13|0
1621926920000|2021-05-25 07:15:20|18389.48|18389.48|18389.48|18389.48|18389.48|18389.48|18389.48|18389.48|0
1621926930000|2021-05-25 07:15:30|18394.61|18394.61|18396.41|18396.41|18396.41|18396.41|18394.61|18394.61|0
1621926950000|2021-05-25 07:15:50|18395.8|18395.8|18395.8|18395.8|18395.8|18395.8|18395.8|18395.8|0
1621926960000|2021-05-25 07:16:00|18392.19|18392.19|18390.78|18390.78|18392.19|18392.19|18390.78|18390.78|0
1621926970000|2021-05-25 07:16:10|18388.36|18388.36|18388.45|18388.45|18389.33|18389.33|18385.3|18385.3|0
1621926980000|2021-05-25 07:16:20|18387.04|18387.04|18385.93|18385.93|18387.04|18387.04|18385.93|18385.93|0
1621926990000|2021-05-25 07:16:30|18383.63|18383.63|18383.63|18383.63|18383.63|18383.63|18383.63|18383.63|0
1621927000000|2021-05-25 07:16:40|18377.99|18377.99|18377.99|18377.99|18377.99|18377.99|18377.99|18377.99|0
1621927010000|2021-05-25 07:16:50|18375.43|18375.43|18367.32|18367.32|18375.43|18375.43|18367.32|18367.32|0
1621927020000|2021-05-25 07:17:00|18367.1|18367.1|18367.32|18367.32|18367.32|18367.32|18367.1|18367.1|0
1621927030000|2021-05-25 07:17:10|18365.91|18365.91|18365.91|18365.91|18365.91|18365.91|18365.91|18365.91|0
1621927060000|2021-05-25 07:17:40|18365.4|18365.4|18364.37|18364.37|18365.4|18365.4|18364.37|18364.37|0
1621927080000|2021-05-25 07:18:00|18362.76|18362.76|18362.35|18362.35|18362.76|18362.76|18362.35|18362.35|0
1621927090000|2021-05-25 07:18:10|18361.95|18361.95|18361.95|18361.95|18361.95|18361.95|18361.95|18361.95|0
1621927120000|2021-05-25 07:18:40|18360.8|18360.8|18363.1|18363.1|18363.1|18363.1|18360.8|18360.8|0
1621927200000|2021-05-25 07:20:00|18363.54|18363.54|18363.54|18363.54|18363.54|18363.54|18363.54|18363.54|0
1621927230000|2021-05-25 07:20:30|18361.24|18361.24|18361.24|18361.24|18361.24|18361.24|18361.24|18361.24|0
1621927310000|2021-05-25 07:21:50|18363.66|18363.66|18363.66|18363.66|18363.66|18363.66|18363.66|18363.66|0
1621927350000|2021-05-25 07:22:30|18364.76|18364.76|18365.42|18365.42|18365.42|18365.42|18364.76|18364.76|0
1621927370000|2021-05-25 07:22:50|18364.91|18364.91|18360.64|18360.64|18364.91|18364.91|18360.64|18360.64|0
1621927390000|2021-05-25 07:23:10|18362.05|18362.05|18362.95|18362.95|18362.95|18362.95|18362.05|18362.05|0
1621927400000|2021-05-25 07:23:20|18365.52|18365.52|18365.52|18365.52|18365.52|18365.52|18365.52|18365.52|0
1621927440000|2021-05-25 07:24:00|18368.74|18368.74|18368.74|18368.74|18368.74|18368.74|18368.74|18368.74|0
1621927490000|2021-05-25 07:24:50|18369.64|18369.64|18369.64|18369.64|18369.64|18369.64|18369.64|18369.64|0
1621927500000|2021-05-25 07:25:00|18368.03|18368.03|18363.15|18363.15|18368.03|18368.03|18363.15|18363.15|0
1621927510000|2021-05-25 07:25:10|18362.64|18362.64|18362.64|18362.64|18362.64|18362.64|18362.64|18362.64|0
1621927560000|2021-05-25 07:26:00|18360.83|18360.83|18359.41|18359.41|18360.83|18360.83|18359.41|18359.41|0
1621927570000|2021-05-25 07:26:10|18358.6|18358.6|18340.66|18340.66|18358.6|18358.6|18340.66|18340.66|0
1621927580000|2021-05-25 07:26:20|18341.76|18341.76|18341.98|18341.98|18341.98|18341.98|18341.76|18341.76|0
1621927630000|2021-05-25 07:27:10|18342.42|18342.42|18342.42|18342.42|18342.42|18342.42|18342.42|18342.42|0
1621927670000|2021-05-25 07:27:50|18343.09|18343.09|18343.09|18343.09|18343.09|18343.09|18343.09|18343.09|0
1621927680000|2021-05-25 07:28:00|18348.33|18348.33|18356.5|18356.5|18356.5|18356.5|18348.33|18348.33|0
1621927690000|2021-05-25 07:28:10|18355.95|18355.95|18354.53|18354.53|18355.95|18355.95|18354.53|18354.53|0
1621927700000|2021-05-25 07:28:20|18359.37|18359.37|18358.31|18358.31|18361.53|18361.53|18358.31|18358.31|0
1621927710000|2021-05-25 07:28:30|18356.7|18356.7|18355.09|18355.09|18356.7|18356.7|18355.09|18355.09|0
1621927820000|2021-05-25 07:30:20|18354.2|18354.2|18354.2|18354.2|18354.2|18354.2|18354.2|18354.2|0
1621927850000|2021-05-25 07:30:50|18354.69|18354.69|18354.69|18354.69|18354.69|18354.69|18354.69|18354.69|0
1621927870000|2021-05-25 07:31:10|18355.79|18355.79|18361.94|18361.94|18361.94|18361.94|18355.79|18355.79|0
1621927880000|2021-05-25 07:31:20|18362.84|18362.84|18362.84|18362.84|18362.84|18362.84|18362.84|18362.84|0
1621927900000|2021-05-25 07:31:40|18363.36|18363.36|18362.54|18362.54|18363.36|18363.36|18362.54|18362.54|0
1621927910000|2021-05-25 07:31:50|18363.06|18363.06|18363.06|18363.06|18363.06|18363.06|18363.06|18363.06|0
1621927940000|2021-05-25 07:32:20|18365.88|18365.88|18365.88|18365.88|18365.88|18365.88|18365.88|18365.88|0
1621927950000|2021-05-25 07:32:30|18364.08|18364.08|18363.18|18363.18|18364.08|18364.08|18363.18|18363.18|0
1621927980000|2021-05-25 07:33:00|18365.86|18365.86|18365.99|18365.99|18365.99|18365.99|18363.16|18363.16|0
1621927990000|2021-05-25 07:33:10|18366.79|18366.79|18366.79|18366.79|18366.79|18366.79|18366.79|18366.79|0
1621928030000|2021-05-25 07:33:50|18367.45|18367.45|18367.45|18367.45|18367.45|18367.45|18367.45|18367.45|0
1621928100000|2021-05-25 07:35:00|18366.55|18366.55|18364.71|18364.71|18366.55|18366.55|18364.71|18364.71|0
1621928110000|2021-05-25 07:35:10|18365.61|18365.61|18367.41|18367.41|18367.41|18367.41|18365.61|18365.61|0
1621928120000|2021-05-25 07:35:20|18369.02|18369.02|18369.02|18369.02|18369.02|18369.02|18369.02|18369.02|0
1621928130000|2021-05-25 07:35:30|18368.14|18368.14|18368.14|18368.14|18368.14|18368.14|18368.14|18368.14|0
1621928170000|2021-05-25 07:36:10|18366.49|18366.49|18366.49|18366.49|18366.49|18366.49|18366.49|18366.49|0
1621928190000|2021-05-25 07:36:30|18363.66|18363.66|18363.66|18363.66|18363.66|18363.66|18363.66|18363.66|0
1621928280000|2021-05-25 07:38:00|18364.47|18364.47|18364.47|18364.47|18364.47|18364.47|18364.47|18364.47|0
1621928300000|2021-05-25 07:38:20|18366.08|18366.08|18366.08|18366.08|18366.08|18366.08|18366.08|18366.08|0
1621928310000|2021-05-25 07:38:30|18366.57|18366.57|18368.99|18368.99|18368.99|18368.99|18366.57|18366.57|0
1621928350000|2021-05-25 07:39:10|18372.21|18372.21|18377.64|18377.64|18378.13|18378.13|18372.21|18372.21|0
1621928360000|2021-05-25 07:39:20|18378.15|18378.15|18382.31|18382.31|18382.31|18382.31|18374.92|18374.92|0
1621928380000|2021-05-25 07:39:40|18384.11|18384.11|18384.11|18384.11|18384.11|18384.11|18384.11|18384.11|0
1621928390000|2021-05-25 07:39:50|18385.26|18385.26|18385.92|18385.92|18386.41|18386.41|18385.26|18385.26|0
1621928400000|2021-05-25 07:40:00|18386.41|18386.41|18386.41|18386.41|18386.41|18386.41|18386.41|18386.41|0
1621928410000|2021-05-25 07:40:10|18385.31|18385.31|18392.38|18392.38|18392.38|18392.38|18385.31|18385.31|0
1621928420000|2021-05-25 07:40:20|18391.57|18391.57|18389.35|18389.35|18391.57|18391.57|18389.35|18389.35|0
1621928430000|2021-05-25 07:40:30|18390.5|18390.5|18388.97|18388.97|18390.5|18390.5|18388.97|18388.97|0
1621928440000|2021-05-25 07:40:40|18389.52|18389.52|18389.52|18389.52|18389.52|18389.52|18389.52|18389.52|0
1621928470000|2021-05-25 07:41:10|18390.93|18390.93|18392.74|18392.74|18392.74|18392.74|18390.93|18390.93|0
1621928480000|2021-05-25 07:41:20|18393.23|18393.23|18393.23|18393.23|18393.23|18393.23|18393.23|18393.23|0
1621928490000|2021-05-25 07:41:30|18394.11|18394.11|18394.55|18394.55|18394.55|18394.55|18394.11|18394.11|0
1621928520000|2021-05-25 07:42:00|18396.16|18396.16|18396.16|18396.16|18396.16|18396.16|18396.16|18396.16|0
1621928530000|2021-05-25 07:42:10|18394.75|18394.75|18394.75|18394.75|18394.75|18394.75|18394.75|18394.75|0
1621928550000|2021-05-25 07:42:30|18396.97|18396.97|18397.77|18397.77|18397.77|18397.77|18396.97|18396.97|0
1621928630000|2021-05-25 07:43:50|18396.97|18396.97|18396.16|18396.16|18396.97|18396.97|18396.16|18396.16|0
1621928640000|2021-05-25 07:44:00|18395.65|18395.65|18392.84|18392.84|18395.65|18395.65|18392.53|18392.53|0
1621928650000|2021-05-25 07:44:10|18391.52|18391.52|18391.52|18391.52|18391.52|18391.52|18391.52|18391.52|0
1621928660000|2021-05-25 07:44:20|18389.2|18389.2|18388.22|18388.22|18389.2|18389.2|18388.22|18388.22|0
1621928680000|2021-05-25 07:44:40|18389.64|18389.64|18389.64|18389.64|18389.64|18389.64|18389.64|18389.64|0
1621928690000|2021-05-25 07:44:50|18389.09|18389.09|18388.6|18388.6|18389.09|18389.09|18388.6|18388.6|0
1621928700000|2021-05-25 07:45:00|18387.69|18387.69|18387.69|18387.69|18387.69|18387.69|18387.69|18387.69|0
1621928710000|2021-05-25 07:45:10|18385.39|18385.39|18383.75|18383.75|18385.39|18385.39|18383.75|18383.75|0
1621928730000|2021-05-25 07:45:30|18384.56|18384.56|18384.56|18384.56|18384.56|18384.56|18384.56|18384.56|0
1621928750000|2021-05-25 07:45:50|18381.73|18381.73|18380.7|18380.7|18381.73|18381.73|18380.7|18380.7|0
1621928760000|2021-05-25 07:46:00|18379.09|18379.09|18379.9|18379.9|18379.9|18379.9|18379.09|18379.09|0
1621928790000|2021-05-25 07:46:30|18378.6|18378.6|18381.09|18381.09|18381.09|18381.09|18378.6|18378.6|0
1621928800000|2021-05-25 07:46:40|18379.33|18379.33|18380.31|18380.31|18380.31|18380.31|18379.33|18379.33|0
1621928810000|2021-05-25 07:46:50|18379.5|18379.5|18379.5|18379.5|18379.5|18379.5|18379.5|18379.5|0
1621928830000|2021-05-25 07:47:10|18378.99|18378.99|18379.87|18379.87|18379.87|18379.87|18378.99|18378.99|0
1621928880000|2021-05-25 07:48:00|18379.06|18379.06|18378.16|18378.16|18379.06|18379.06|18378.16|18378.16|0
1621928900000|2021-05-25 07:48:20|18376.75|18376.75|18376.75|18376.75|18376.75|18376.75|18376.75|18376.75|0
1621928930000|2021-05-25 07:48:50|18371.8|18371.8|18371.8|18371.8|18371.8|18371.8|18371.8|18371.8|0
1621928940000|2021-05-25 07:49:00|18373.41|18373.41|18373.41|18373.41|18373.41|18373.41|18373.41|18373.41|0
1621928960000|2021-05-25 07:49:20|18371.99|18371.99|18371.99|18371.99|18371.99|18371.99|18371.99|18371.99|0
1621929000000|2021-05-25 07:50:00|18371.01|18371.01|18364.56|18364.56|18371.01|18371.01|18364.56|18364.56|0
1621929010000|2021-05-25 07:50:10|18363.67|18363.67|18363.67|18363.67|18363.67|18363.67|18363.67|18363.67|0
1621929150000|2021-05-25 07:52:30|18363.47|18363.47|18364.37|18364.37|18364.37|18364.37|18363.47|18363.47|0
1621929170000|2021-05-25 07:52:50|18365.39|18365.39|18365.39|18365.39|18365.39|18365.39|18365.39|18365.39|0
1621929180000|2021-05-25 07:53:00|18364.84|18364.84|18362.01|18362.01|18364.84|18364.84|18362.01|18362.01|0
1621929210000|2021-05-25 07:53:30|18361.52|18361.52|18357.28|18357.28|18361.52|18361.52|18357.28|18357.28|0
1621929220000|2021-05-25 07:53:40|18354.05|18354.05|18352.9|18352.9|18354.05|18354.05|18352.9|18352.9|0
1621929240000|2021-05-25 07:54:00|18352|18352|18350.19|18350.19|18352|18352|18350.19|18350.19|0
1621929250000|2021-05-25 07:54:10|18349.09|18349.09|18350.74|18350.74|18350.74|18350.74|18349.09|18349.09|0
1621929260000|2021-05-25 07:54:20|18351.29|18351.29|18351.84|18351.84|18351.84|18351.84|18351.29|18351.29|0
1621929280000|2021-05-25 07:54:40|18353.46|18353.46|18354.87|18354.87|18354.87|18354.87|18353.46|18353.46|0
1621929300000|2021-05-25 07:55:00|18355.68|18355.68|18355.68|18355.68|18355.68|18355.68|18355.68|18355.68|0
1621929310000|2021-05-25 07:55:10|18356.83|18356.83|18356.83|18356.83|18356.83|18356.83|18356.83|18356.83|0
1621929350000|2021-05-25 07:55:50|18359.53|18359.53|18359.53|18359.53|18359.53|18359.53|18359.53|18359.53|0
1621929360000|2021-05-25 07:56:00|18358.51|18358.51|18358.61|18358.61|18359.41|18359.41|18358.51|18358.51|0
1621929370000|2021-05-25 07:56:10|18362.22|18362.22|18356.88|18356.88|18362.22|18362.22|18356.88|18356.88|0
1621929410000|2021-05-25 07:56:50|18355.27|18355.27|18355.27|18355.27|18355.27|18355.27|18355.27|18355.27|0
1621929420000|2021-05-25 07:57:00|18353.06|18353.06|18353.06|18353.06|18353.06|18353.06|18353.06|18353.06|0
1621929450000|2021-05-25 07:57:30|18351.45|18351.45|18351.45|18351.45|18351.45|18351.45|18351.45|18351.45|0
1621929500000|2021-05-25 07:58:20|18345.79|18345.79|18345.79|18345.79|18345.79|18345.79|18345.79|18345.79|0
1621929520000|2021-05-25 07:58:40|18347.21|18347.21|18347.21|18347.21|18347.21|18347.21|18347.21|18347.21|0
1621929540000|2021-05-25 07:59:00|18346.3|18346.3|18345.81|18345.81|18346.3|18346.3|18345.81|18345.81|0
1621929580000|2021-05-25 07:59:40|18345.3|18345.3|18345.81|18345.81|18345.81|18345.81|18345.3|18345.3|0
1621929600000|2021-05-25 08:00:00|18346.33|18346.33|18345.35|18345.35|18346.33|18346.33|18345.35|18345.35|0
1621929610000|2021-05-25 08:00:10|18346.25|18346.25|18343.93|18343.93|18346.25|18346.25|18343.93|18343.93|0
1621929630000|2021-05-25 08:00:30|18344.95|18344.95|18344.95|18344.95|18344.95|18344.95|18344.95|18344.95|0
1621929640000|2021-05-25 08:00:40|18343.34|18343.34|18343.89|18343.89|18343.89|18343.89|18343.34|18343.34|0
1621929650000|2021-05-25 08:00:50|18347.16|18347.16|18349.36|18349.36|18349.36|18349.36|18347.16|18347.16|0
1621929660000|2021-05-25 08:01:00|18350.02|18350.02|18350.02|18350.02|18350.02|18350.02|18350.02|18350.02|0
1621929700000|2021-05-25 08:01:40|18351.05|18351.05|18354.02|18354.02|18354.02|18354.02|18351.05|18351.05|0
1621929710000|2021-05-25 08:01:50|18352.41|18352.41|18354.02|18354.02|18354.02|18354.02|18352.41|18352.41|0
1621929720000|2021-05-25 08:02:00|18353.47|18353.47|18353.47|18353.47|18353.47|18353.47|18353.47|18353.47|0
1621929730000|2021-05-25 08:02:10|18355.89|18355.89|18355.89|18355.89|18355.89|18355.89|18355.89|18355.89|0
1621929740000|2021-05-25 08:02:20|18354.74|18354.74|18354.74|18354.74|18354.74|18354.74|18354.74|18354.74|0
1621929750000|2021-05-25 08:02:30|18356.16|18356.16|18356.65|18356.65|18356.65|18356.65|18356.16|18356.16|0
1621929760000|2021-05-25 08:02:40|18357.05|18357.05|18358.36|18358.36|18358.36|18358.36|18357.05|18357.05|0
1621929770000|2021-05-25 08:02:50|18356.95|18356.95|18355.53|18355.53|18356.95|18356.95|18355.53|18355.53|0
1621929790000|2021-05-25 08:03:10|18354.72|18354.72|18353.82|18353.82|18354.72|18354.72|18353.82|18353.82|0
1621929840000|2021-05-25 08:04:00|18353.63|18353.63|18353.63|18353.63|18353.63|18353.63|18353.63|18353.63|0
1621929850000|2021-05-25 08:04:10|18354.78|18354.78|18354.78|18354.78|18354.78|18354.78|18354.78|18354.78|0
1621929860000|2021-05-25 08:04:20|18355.27|18355.27|18354.17|18354.17|18355.27|18355.27|18354.17|18354.17|0
1621929880000|2021-05-25 08:04:40|18351.46|18351.46|18349.67|18349.67|18351.46|18351.46|18349.67|18349.67|0
1621929890000|2021-05-25 08:04:50|18348.52|18348.52|18348.52|18348.52|18348.52|18348.52|18348.52|18348.52|0
1621929900000|2021-05-25 08:05:00|18347.97|18347.97|18343.53|18343.53|18347.97|18347.97|18343.53|18343.53|0
1621929910000|2021-05-25 08:05:10|18342.12|18342.12|18341.34|18341.34|18342.12|18342.12|18340.31|18340.31|0
1621929920000|2021-05-25 08:05:20|18340.82|18340.82|18340.82|18340.82|18340.82|18340.82|18340.82|18340.82|0
1621929930000|2021-05-25 08:05:30|18339.92|18339.92|18339.92|18339.92|18339.92|18339.92|18339.92|18339.92|0
1621929990000|2021-05-25 08:06:30|18339.12|18339.12|18339.92|18339.92|18340.73|18340.73|18339.12|18339.12|0
1621930000000|2021-05-25 08:06:40|18339.37|18339.37|18333.2|18333.2|18339.37|18339.37|18333.2|18333.2|0
1621930010000|2021-05-25 08:06:50|18332.99|18332.99|18332.01|18332.01|18332.99|18332.99|18332.01|18332.01|0
1621930030000|2021-05-25 08:07:10|18333.43|18333.43|18336.44|18336.44|18336.44|18336.44|18333.43|18333.43|0
1621930040000|2021-05-25 08:07:20|18336.03|18336.03|18336.03|18336.03|18336.03|18336.03|18336.03|18336.03|0
1621930070000|2021-05-25 08:07:50|18337.68|18337.68|18337.68|18337.68|18337.68|18337.68|18337.68|18337.68|0
1621930080000|2021-05-25 08:08:00|18338.71|18338.71|18338.71|18338.71|18338.71|18338.71|18338.71|18338.71|0
1621930090000|2021-05-25 08:08:10|18337.9|18337.9|18337.1|18337.1|18337.9|18337.9|18337.1|18337.1|0
1621930100000|2021-05-25 08:08:20|18338.51|18338.51|18338.51|18338.51|18338.51|18338.51|18338.51|18338.51|0
1621930110000|2021-05-25 08:08:30|18336.97|18336.97|18336.97|18336.97|18336.97|18336.97|18336.97|18336.97|0
1621930130000|2021-05-25 08:08:50|18338.39|18338.39|18338.39|18338.39|18338.39|18338.39|18338.39|18338.39|0
1621930140000|2021-05-25 08:09:00|18339.29|18339.29|18339.29|18339.29|18339.29|18339.29|18339.29|18339.29|0
1621930160000|2021-05-25 08:09:20|18337.64|18337.64|18337.64|18337.64|18337.64|18337.64|18337.64|18337.64|0
1621930210000|2021-05-25 08:10:10|18336.62|18336.62|18336.62|18336.62|18336.62|18336.62|18336.62|18336.62|0
1621930280000|2021-05-25 08:11:20|18336.16|18336.16|18336.16|18336.16|18336.16|18336.16|18336.16|18336.16|0
1621930300000|2021-05-25 08:11:40|18337.26|18337.26|18337.26|18337.26|18337.26|18337.26|18337.26|18337.26|0
1621930310000|2021-05-25 08:11:50|18337.66|18337.66|18336.05|18336.05|18337.66|18337.66|18336.05|18336.05|0
1621930380000|2021-05-25 08:13:00|18335.15|18335.15|18328.9|18328.9|18335.15|18335.15|18328.9|18328.9|0
1621930400000|2021-05-25 08:13:20|18327.48|18327.48|18326.07|18326.07|18327.48|18327.48|18326.07|18326.07|0
1621930410000|2021-05-25 08:13:30|18322.84|18322.84|18322.84|18322.84|18322.84|18322.84|18322.84|18322.84|0
1621930420000|2021-05-25 08:13:40|18322.04|18322.04|18322.84|18322.84|18322.84|18322.84|18322.04|18322.04|0
1621930430000|2021-05-25 08:13:50|18322.24|18322.24|18322.24|18322.24|18322.24|18322.24|18322.24|18322.24|0
1621930470000|2021-05-25 08:14:30|18318.63|18318.63|18318.63|18318.63|18318.63|18318.63|18318.63|18318.63|0
1621930510000|2021-05-25 08:15:10|18318.85|18318.85|18318.85|18318.85|18318.85|18318.85|18318.85|18318.85|0
1621930520000|2021-05-25 08:15:20|18318.39|18318.39|18327.65|18327.65|18327.65|18327.65|18318.39|18318.39|0
1621930560000|2021-05-25 08:16:00|18326.85|18326.85|18326.85|18326.85|18326.85|18326.85|18326.04|18326.04|0
1621930580000|2021-05-25 08:16:20|18325.24|18325.24|18325.24|18325.24|18325.24|18325.24|18325.24|18325.24|0
1621930590000|2021-05-25 08:16:30|18325.64|18325.64|18325.64|18325.64|18325.64|18325.64|18325.64|18325.64|0
1621930620000|2021-05-25 08:17:00|18324.54|18324.54|18324.54|18324.54|18324.54|18324.54|18324.54|18324.54|0
1621930640000|2021-05-25 08:17:20|18323.99|18323.99|18322.96|18322.96|18323.99|18323.99|18322.96|18322.96|0
1621930650000|2021-05-25 08:17:30|18322.3|18322.3|18321.4|18321.4|18322.3|18322.3|18321.4|18321.4|0
1621930660000|2021-05-25 08:17:40|18320.89|18320.89|18316.95|18316.95|18320.89|18320.89|18316.95|18316.95|0
1621930680000|2021-05-25 08:18:00|18320.27|18320.27|18322.77|18322.77|18322.77|18322.77|18320.27|18320.27|0
1621930690000|2021-05-25 08:18:10|18323.23|18323.23|18323.23|18323.23|18323.23|18323.23|18323.23|18323.23|0
1621930720000|2021-05-25 08:18:40|18321.43|18321.43|18318.97|18318.97|18321.43|18321.43|18318.97|18318.97|0
1621930730000|2021-05-25 08:18:50|18317.87|18317.87|18317.87|18317.87|18317.87|18317.87|18317.87|18317.87|0
1621930750000|2021-05-25 08:19:10|18316.95|18316.95|18316.95|18316.95|18316.95|18316.95|18316.95|18316.95|0
1621930800000|2021-05-25 08:20:00|18318.05|18318.05|18323.24|18323.24|18323.24|18323.24|18317.5|18317.5|0
1621930870000|2021-05-25 08:21:10|18324.04|18324.04|18324.04|18324.04|18324.04|18324.04|18324.04|18324.04|0
1621930910000|2021-05-25 08:21:50|18324.97|18324.97|18325.43|18325.43|18325.43|18325.43|18324.5|18324.5|0
1621930920000|2021-05-25 08:22:00|18325.94|18325.94|18325.94|18325.94|18325.94|18325.94|18325.94|18325.94|0
1621930940000|2021-05-25 08:22:20|18327.55|18327.55|18325.94|18325.94|18327.55|18327.55|18325.94|18325.94|0
1621930970000|2021-05-25 08:22:50|18326.96|18326.96|18326.96|18326.96|18326.96|18326.96|18326.96|18326.96|0
1621930980000|2021-05-25 08:23:00|18327.45|18327.45|18327.45|18327.45|18327.45|18327.45|18327.45|18327.45|0
1621930990000|2021-05-25 08:23:10|18324.62|18324.62|18324.62|18324.62|18324.62|18324.62|18324.62|18324.62|0
1621931000000|2021-05-25 08:23:20|18323.24|18323.24|18323.24|18323.24|18323.24|18323.24|18323.24|18323.24|0
1621931020000|2021-05-25 08:23:40|18324.78|18324.78|18324.78|18324.78|18324.78|18324.78|18324.78|18324.78|0
1621931060000|2021-05-25 08:24:20|18325.68|18325.68|18325.68|18325.68|18325.68|18325.68|18325.68|18325.68|0
1621931070000|2021-05-25 08:24:30|18326.6|18326.6|18335.95|18335.95|18335.95|18335.95|18326.6|18326.6|0
1621931130000|2021-05-25 08:25:30|18334.14|18334.14|18334.14|18334.14|18334.14|18334.14|18334.14|18334.14|0
1621931140000|2021-05-25 08:25:40|18335.24|18335.24|18335.24|18335.24|18335.24|18335.24|18335.24|18335.24|0
1621931160000|2021-05-25 08:26:00|18336.15|18336.15|18336.15|18336.15|18336.15|18336.15|18336.15|18336.15|0
1621931170000|2021-05-25 08:26:10|18335.24|18335.24|18335.24|18335.24|18335.24|18335.24|18335.24|18335.24|0
1621931190000|2021-05-25 08:26:30|18336.66|18336.66|18336.66|18336.66|18336.66|18336.66|18336.66|18336.66|0
1621931200000|2021-05-25 08:26:40|18338.27|18338.27|18339.69|18339.69|18339.69|18339.69|18338.27|18338.27|0
1621931210000|2021-05-25 08:26:50|18341.49|18341.49|18341.49|18341.49|18341.49|18341.49|18341.49|18341.49|0
1621931220000|2021-05-25 08:27:00|18339.69|18339.69|18340.71|18340.71|18340.71|18340.71|18339.69|18339.69|0
1621931230000|2021-05-25 08:27:10|18341.69|18341.69|18341.69|18341.69|18341.69|18341.69|18341.69|18341.69|0
1621931240000|2021-05-25 08:27:20|18342.35|18342.35|18342.13|18342.13|18342.35|18342.35|18342.13|18342.13|0
1621931270000|2021-05-25 08:27:50|18342.33|18342.33|18350.92|18350.92|18350.92|18350.92|18342.33|18342.33|0
1621931280000|2021-05-25 08:28:00|18356.33|18356.33|18362.86|18362.86|18362.86|18362.86|18355.93|18355.93|0
1621931290000|2021-05-25 08:28:10|18362.37|18362.37|18360.97|18360.97|18362.37|18362.37|18360.97|18360.97|0
1621931310000|2021-05-25 08:28:30|18361.88|18361.88|18360.78|18360.78|18361.88|18361.88|18359.68|18359.68|0
1621931320000|2021-05-25 08:28:40|18363.48|18363.48|18364.51|18364.51|18364.51|18364.51|18363.48|18363.48|0
1621931340000|2021-05-25 08:29:00|18366.16|18366.16|18366.36|18366.36|18366.36|18366.36|18366.16|18366.16|0
1621931350000|2021-05-25 08:29:10|18367.97|18367.97|18367.97|18367.97|18367.97|18367.97|18367.97|18367.97|0
1621931360000|2021-05-25 08:29:20|18368.46|18368.46|18371|18371|18371|18371|18368.46|18368.46|0
1621931400000|2021-05-25 08:30:00|18378.07|18378.07|18381.68|18381.68|18381.68|18381.68|18378.07|18378.07|0
1621931410000|2021-05-25 08:30:10|18382.34|18382.34|18382.34|18382.34|18382.34|18382.34|18382.34|18382.34|0
1621931440000|2021-05-25 08:30:40|18381.53|18381.53|18382.14|18382.14|18382.14|18382.14|18381.53|18381.53|0
1621931450000|2021-05-25 08:30:50|18386.17|18386.17|18386.66|18386.66|18386.66|18386.66|18386.17|18386.17|0
1621931460000|2021-05-25 08:31:00|18390.11|18390.11|18390.52|18390.52|18390.52|18390.52|18390.11|18390.11|0
1621931470000|2021-05-25 08:31:10|18393.82|18393.82|18395.43|18395.43|18395.43|18395.43|18393.82|18393.82|0
1621931500000|2021-05-25 08:31:40|18398.58|18398.58|18399.07|18399.07|18399.07|18399.07|18398.58|18398.58|0
1621931520000|2021-05-25 08:32:00|18399.58|18399.58|18399.58|18399.58|18399.58|18399.58|18399.58|18399.58|0
1621931550000|2021-05-25 08:32:30|18400.02|18400.02|18400.02|18400.02|18400.02|18400.02|18400.02|18400.02|0
1621931560000|2021-05-25 08:32:40|18401.44|18401.44|18401.44|18401.44|18401.44|18401.44|18401.44|18401.44|0
1621931570000|2021-05-25 08:32:50|18403.24|18403.24|18405.17|18405.17|18406.58|18406.58|18403.24|18403.24|0
1621931580000|2021-05-25 08:33:00|18404.62|18404.62|18405.17|18405.17|18405.17|18405.17|18404.62|18404.62|0
1621931590000|2021-05-25 08:33:10|18403.75|18403.75|18403.75|18403.75|18403.75|18403.75|18402.65|18402.65|0
1621931620000|2021-05-25 08:33:40|18402.78|18402.78|18399.09|18399.09|18402.78|18402.78|18399.09|18399.09|0
1621931640000|2021-05-25 08:34:00|18398.57|18398.57|18397.55|18397.55|18398.57|18398.57|18397.55|18397.55|0
1621931670000|2021-05-25 08:34:30|18396.14|18396.14|18396.14|18396.14|18396.14|18396.14|18396.14|18396.14|0
1621931700000|2021-05-25 08:35:00|18395.33|18395.33|18395.33|18395.33|18395.33|18395.33|18395.33|18395.33|0
1621931710000|2021-05-25 08:35:10|18394.23|18394.23|18394.23|18394.23|18394.23|18394.23|18394.23|18394.23|0
1621931720000|2021-05-25 08:35:20|18393.33|18393.33|18380.09|18380.09|18393.33|18393.33|18380.09|18380.09|0
1621931730000|2021-05-25 08:35:30|18381.71|18381.71|18381.78|18381.78|18383.32|18383.32|18381.71|18381.71|0
1621931740000|2021-05-25 08:35:40|18382.29|18382.29|18383.71|18383.71|18383.71|18383.71|18382.29|18382.29|0
1621931750000|2021-05-25 08:35:50|18382.1|18382.1|18381.49|18381.49|18382.9|18382.9|18381.49|18381.49|0
1621931790000|2021-05-25 08:36:30|18382|18382|18382|18382|18382|18382|18382|18382|0
1621931800000|2021-05-25 08:36:40|18382.81|18382.81|18382.81|18382.81|18382.81|18382.81|18382.81|18382.81|0
1621931810000|2021-05-25 08:36:50|18383.61|18383.61|18384.42|18384.42|18384.42|18384.42|18383.61|18383.61|0
1621931820000|2021-05-25 08:37:00|18387.12|18387.12|18388.54|18388.54|18388.54|18388.54|18387.12|18387.12|0
1621931830000|2021-05-25 08:37:10|18389.03|18389.03|18392|18392|18392|18392|18389.03|18389.03|0
1621931860000|2021-05-25 08:37:40|18392.55|18392.55|18392.55|18392.55|18392.55|18392.55|18392.55|18392.55|0
1621931890000|2021-05-25 08:38:10|18393.21|18393.21|18393.21|18393.21|18393.21|18393.21|18393.21|18393.21|0
1621931900000|2021-05-25 08:38:20|18392.31|18392.31|18392.31|18392.31|18392.31|18392.31|18392.31|18392.31|0
1621931910000|2021-05-25 08:38:30|18391.76|18391.76|18387.26|18387.26|18392.57|18392.57|18387.26|18387.26|0
1621931920000|2021-05-25 08:38:40|18386.28|18386.28|18384.23|18384.23|18386.28|18386.28|18384.23|18384.23|0
1621931930000|2021-05-25 08:38:50|18385.38|18385.38|18386.53|18386.53|18386.53|18386.53|18385.38|18385.38|0
1621931950000|2021-05-25 08:39:10|18386.31|18386.31|18386.31|18386.31|18386.31|18386.31|18386.31|18386.31|0
1621931960000|2021-05-25 08:39:20|18386.53|18386.53|18386.53|18386.53|18386.53|18386.53|18386.53|18386.53|0
1621932000000|2021-05-25 08:40:00|18386.94|18386.94|18390.77|18390.77|18390.77|18390.77|18386.94|18386.94|0
1621932010000|2021-05-25 08:40:10|18389.96|18389.96|18389.16|18389.16|18389.96|18389.96|18389.16|18389.16|0
1621932040000|2021-05-25 08:40:40|18390.06|18390.06|18389.25|18389.25|18390.06|18390.06|18389.25|18389.25|0
1621932050000|2021-05-25 08:40:50|18390.23|18390.23|18390.23|18390.23|18390.23|18390.23|18390.23|18390.23|0
1621932060000|2021-05-25 08:41:00|18388.62|18388.62|18388.62|18388.62|18388.62|18388.62|18388.62|18388.62|0
1621932080000|2021-05-25 08:41:20|18387.59|18387.59|18387.59|18387.59|18387.59|18387.59|18387.59|18387.59|0
1621932090000|2021-05-25 08:41:30|18387.39|18387.39|18387.39|18387.39|18387.39|18387.39|18387.39|18387.39|0
1621932100000|2021-05-25 08:41:40|18390.1|18390.1|18390.1|18390.1|18390.1|18390.1|18390.1|18390.1|0
1621932110000|2021-05-25 08:41:50|18390.9|18390.9|18390.9|18390.9|18390.9|18390.9|18390.9|18390.9|0
1621932120000|2021-05-25 08:42:00|18392.22|18392.22|18392.22|18392.22|18392.22|18392.22|18392.22|18392.22|0
1621932140000|2021-05-25 08:42:20|18391.07|18391.07|18391.07|18391.07|18391.07|18391.07|18391.07|18391.07|0
1621932150000|2021-05-25 08:42:30|18388.37|18388.37|18388.37|18388.37|18388.37|18388.37|18388.37|18388.37|0
1621932180000|2021-05-25 08:43:00|18387.56|18387.56|18387.56|18387.56|18387.56|18387.56|18387.56|18387.56|0
1621932190000|2021-05-25 08:43:10|18386.75|18386.75|18386.75|18386.75|18386.75|18386.75|18386.75|18386.75|0
1621932270000|2021-05-25 08:44:30|18386.26|18386.26|18387.17|18387.17|18387.17|18387.17|18386.26|18386.26|0
1621932280000|2021-05-25 08:44:40|18387.66|18387.66|18383.14|18383.14|18387.66|18387.66|18383.14|18383.14|0
1621932290000|2021-05-25 08:44:50|18380.72|18380.72|18377.62|18377.62|18380.72|18380.72|18377.62|18377.62|0
1621932310000|2021-05-25 08:45:10|18378.64|18378.64|18377.49|18377.49|18378.64|18378.64|18377.49|18377.49|0
1621932360000|2021-05-25 08:46:00|18378.96|18378.96|18380|18380|18380|18380|18378.96|18378.96|0
1621932390000|2021-05-25 08:46:30|18382.42|18382.42|18393.57|18393.57|18393.57|18393.57|18382.42|18382.42|0
1621932400000|2021-05-25 08:46:40|18394.72|18394.72|18393.57|18393.57|18394.72|18394.72|18393.57|18393.57|0
1621932420000|2021-05-25 08:47:00|18395.1|18395.1|18395.1|18395.1|18395.1|18395.1|18395.1|18395.1|0
1621932470000|2021-05-25 08:47:50|18396.91|18396.91|18396.91|18396.91|18396.91|18396.91|18396.91|18396.91|0
1621932500000|2021-05-25 08:48:20|18396|18396|18395.49|18395.49|18396|18396|18395.49|18395.49|0
1621932530000|2021-05-25 08:48:50|18394.69|18394.69|18395.49|18395.49|18395.49|18395.49|18394.69|18394.69|0
1621932550000|2021-05-25 08:49:10|18394.34|18394.34|18394.34|18394.34|18394.34|18394.34|18394.34|18394.34|0
1621932600000|2021-05-25 08:50:00|18379.35|18379.35|18371.88|18371.88|18379.35|18379.35|18371.88|18371.88|0
1621932610000|2021-05-25 08:50:10|18370.9|18370.9|18370.9|18370.9|18370.9|18370.9|18370.9|18370.9|0
1621932620000|2021-05-25 08:50:20|18371.88|18371.88|18371.88|18371.88|18371.88|18371.88|18371.88|18371.88|0
1621932630000|2021-05-25 08:50:30|18370.98|18370.98|18370.98|18370.98|18370.98|18370.98|18370.98|18370.98|0
1621932670000|2021-05-25 08:51:10|18371.88|18371.88|18368.92|18368.92|18371.88|18371.88|18368.92|18368.92|0
1621932690000|2021-05-25 08:51:30|18367.31|18367.31|18367.31|18367.31|18367.31|18367.31|18367.31|18367.31|0
1621932730000|2021-05-25 08:52:10|18366.43|18366.43|18366.92|18366.92|18366.92|18366.92|18366.43|18366.43|0
1621932750000|2021-05-25 08:52:30|18368.53|18368.53|18369.34|18369.34|18369.34|18369.34|18368.53|18368.53|0
1621932760000|2021-05-25 08:52:40|18367.92|18367.92|18367.92|18367.92|18367.92|18367.92|18367.92|18367.92|0
1621932770000|2021-05-25 08:52:50|18369.34|18369.34|18369.34|18369.34|18369.34|18369.34|18369.34|18369.34|0
1621932780000|2021-05-25 08:53:00|18368.53|18368.53|18367.73|18367.73|18368.53|18368.53|18367.73|18367.73|0
1621932800000|2021-05-25 08:53:20|18368.63|18368.63|18371.33|18371.33|18371.33|18371.33|18368.63|18368.63|0
1621932860000|2021-05-25 08:54:20|18371.85|18371.85|18373.81|18373.81|18373.81|18373.81|18371.85|18371.85|0
1621933020000|2021-05-25 08:57:00|18372.66|18372.66|18372.66|18372.66|18372.66|18372.66|18372.66|18372.66|0
1621933030000|2021-05-25 08:57:10|18371.75|18371.75|18368.93|18368.93|18371.75|18371.75|18368.93|18368.93|0
1621933040000|2021-05-25 08:57:20|18368.02|18368.02|18367.12|18367.12|18368.02|18368.02|18367.12|18367.12|0
1621933050000|2021-05-25 08:57:30|18368.02|18368.02|18369.83|18369.83|18369.83|18369.83|18368.02|18368.02|0
1621933060000|2021-05-25 08:57:40|18368.29|18368.29|18368.29|18368.29|18368.29|18368.29|18368.29|18368.29|0
1621933100000|2021-05-25 08:58:20|18368.8|18368.8|18370.46|18370.46|18370.46|18370.46|18368.8|18368.8|0
1621933130000|2021-05-25 08:58:50|18371.87|18371.87|18371.87|18371.87|18371.87|18371.87|18371.87|18371.87|0
1621933150000|2021-05-25 08:59:10|18372.77|18372.77|18372.77|18372.77|18372.77|18372.77|18372.77|18372.77|0
1621933160000|2021-05-25 08:59:20|18373.28|18373.28|18373.28|18373.28|18373.28|18373.28|18373.28|18373.28|0
1621933170000|2021-05-25 08:59:30|18373.83|18373.83|18375.45|18375.45|18375.45|18375.45|18373.83|18373.83|0
1621933180000|2021-05-25 08:59:40|18374.03|18374.03|18374.03|18374.03|18374.03|18374.03|18374.03|18374.03|0
1621933190000|2021-05-25 08:59:50|18375.18|18375.18|18376.18|18376.18|18376.18|18376.18|18375.18|18375.18|0
1621933200000|2021-05-25 09:00:00|18379.82|18379.82|18381.44|18381.44|18381.44|18381.44|18379.82|18379.82|0
1621933230000|2021-05-25 09:00:30|18383.24|18383.24|18383.24|18383.24|18383.24|18383.24|18383.24|18383.24|0
1621933240000|2021-05-25 09:00:40|18383.75|18383.75|18383.75|18383.75|18383.75|18383.75|18383.75|18383.75|0
1621933290000|2021-05-25 09:01:30|18384.73|18384.73|18384.73|18384.73|18384.73|18384.73|18384.73|18384.73|0
1621933310000|2021-05-25 09:01:50|18383.12|18383.12|18383.12|18383.12|18383.12|18383.12|18383.12|18383.12|0
1621933320000|2021-05-25 09:02:00|18382.32|18382.32|18382.32|18382.32|18382.32|18382.32|18382.32|18382.32|0
1621933360000|2021-05-25 09:02:40|18381.8|18381.8|18381.8|18381.8|18381.8|18381.8|18381.8|18381.8|0
1621933390000|2021-05-25 09:03:10|18379.1|18379.1|18379.1|18379.1|18379.1|18379.1|18379.1|18379.1|0
1621933400000|2021-05-25 09:03:20|18378.19|18378.19|18378.19|18378.19|18378.19|18378.19|18378.19|18378.19|0
1621933440000|2021-05-25 09:04:00|18379|18379|18382.22|18382.22|18382.22|18382.22|18379|18379|0
1621933480000|2021-05-25 09:04:40|18381.56|18381.56|18382.2|18382.2|18382.2|18382.2|18381.56|18381.56|0
1621933490000|2021-05-25 09:04:50|18383.62|18383.62|18389.64|18389.64|18389.64|18389.64|18383.62|18383.62|0
1621933500000|2021-05-25 09:05:00|18391.18|18391.18|18391.18|18391.18|18391.18|18391.18|18391.18|18391.18|0
1621933510000|2021-05-25 09:05:10|18391.67|18391.67|18391.67|18391.67|18391.67|18391.67|18391.67|18391.67|0
1621933520000|2021-05-25 09:05:20|18393.47|18393.47|18393.47|18393.47|18393.47|18393.47|18393.47|18393.47|0
1621933530000|2021-05-25 09:05:30|18393.69|18393.69|18394.14|18394.14|18394.14|18394.14|18393.69|18393.69|0
1621933570000|2021-05-25 09:06:10|18392.33|18392.33|18392.33|18392.33|18392.33|18392.33|18392.33|18392.33|0
1621933580000|2021-05-25 09:06:20|18390.37|18390.37|18390.37|18390.37|18390.37|18390.37|18390.37|18390.37|0
1621933600000|2021-05-25 09:06:40|18389.47|18389.47|18389.47|18389.47|18389.47|18389.47|18389.47|18389.47|0
1621933640000|2021-05-25 09:07:20|18390.35|18390.35|18388.94|18388.94|18390.35|18390.35|18388.94|18388.94|0
1621933650000|2021-05-25 09:07:30|18388.53|18388.53|18388.53|18388.53|18388.53|18388.53|18388.53|18388.53|0
1621933660000|2021-05-25 09:07:40|18386.88|18386.88|18385.56|18385.56|18386.88|18386.88|18385.56|18385.56|0
1621933670000|2021-05-25 09:07:50|18383.76|18383.76|18383.76|18383.76|18383.76|18383.76|18383.76|18383.76|0
1621933690000|2021-05-25 09:08:10|18382.15|18382.15|18382.15|18382.15|18382.15|18382.15|18382.15|18382.15|0
1621933700000|2021-05-25 09:08:20|18382.59|18382.59|18382.81|18382.81|18382.81|18382.81|18382.59|18382.59|0
1621933720000|2021-05-25 09:08:40|18384.61|18384.61|18385.16|18385.16|18385.16|18385.16|18384.61|18384.61|0
1621933740000|2021-05-25 09:09:00|18384.26|18384.26|18384.26|18384.26|18384.26|18384.26|18384.26|18384.26|0
1621933800000|2021-05-25 09:10:00|18382.85|18382.85|18382.85|18382.85|18382.85|18382.85|18382.85|18382.85|0
1621933810000|2021-05-25 09:10:10|18385.26|18385.26|18385.26|18385.26|18385.26|18385.26|18385.26|18385.26|0
1621933830000|2021-05-25 09:10:30|18382.05|18382.05|18378.17|18378.17|18382.05|18382.05|18378.17|18378.17|0
1621933870000|2021-05-25 09:11:10|18378.39|18378.39|18375.82|18375.82|18378.39|18378.39|18375.38|18375.38|0
1621933880000|2021-05-25 09:11:20|18376.26|18376.26|18375.86|18375.86|18376.26|18376.26|18375.86|18375.86|0
1621933920000|2021-05-25 09:12:00|18377.66|18377.66|18379.09|18379.09|18379.09|18379.09|18377.66|18377.66|0
1621933940000|2021-05-25 09:12:20|18380|18380|18382.05|18382.05|18382.05|18382.05|18379.77|18379.77|0
1621933950000|2021-05-25 09:12:30|18382.95|18382.95|18384.6|18384.6|18384.6|18384.6|18382.95|18382.95|0
1621933980000|2021-05-25 09:13:00|18384.11|18384.11|18384.11|18384.11|18384.11|18384.11|18384.11|18384.11|0
1621934010000|2021-05-25 09:13:30|18385.01|18385.01|18385.01|18385.01|18385.01|18385.01|18385.01|18385.01|0
1621934030000|2021-05-25 09:13:50|18384.21|18384.21|18383.99|18383.99|18384.21|18384.21|18383.99|18383.99|0
1621934040000|2021-05-25 09:14:00|18382.18|18382.18|18382.18|18382.18|18382.18|18382.18|18382.18|18382.18|0
1621934060000|2021-05-25 09:14:20|18380.77|18380.77|18381.94|18381.94|18381.94|18381.94|18380.77|18380.77|0
1621934080000|2021-05-25 09:14:40|18381.06|18381.06|18381.06|18381.06|18381.06|18381.06|18381.06|18381.06|0
1621934150000|2021-05-25 09:15:50|18379.14|18379.14|18378.92|18378.92|18379.14|18379.14|18378.92|18378.92|0
1621934170000|2021-05-25 09:16:10|18378.02|18378.02|18378.24|18378.24|18378.24|18378.24|18378.02|18378.02|0
1621934180000|2021-05-25 09:16:20|18377.09|18377.09|18379.91|18379.91|18379.91|18379.91|18377.09|18377.09|0
1621934190000|2021-05-25 09:16:30|18381.57|18381.57|18381.05|18381.05|18381.57|18381.57|18381.05|18381.05|0
1621934220000|2021-05-25 09:17:00|18379.44|18379.44|18379.44|18379.44|18379.44|18379.44|18379.44|18379.44|0
1621934240000|2021-05-25 09:17:20|18380.86|18380.86|18381.74|18381.74|18381.74|18381.74|18380.86|18380.86|0
1621934250000|2021-05-25 09:17:30|18381.96|18381.96|18382.18|18382.18|18382.18|18382.18|18381.96|18381.96|0
1621934280000|2021-05-25 09:18:00|18382.73|18382.73|18383.24|18383.24|18383.24|18383.24|18382.73|18382.73|0
1621934310000|2021-05-25 09:18:30|18383.46|18383.46|18383.46|18383.46|18383.46|18383.46|18383.46|18383.46|0
1621934330000|2021-05-25 09:18:50|18384.56|18384.56|18384.56|18384.56|18384.56|18384.56|18384.56|18384.56|0
1621934340000|2021-05-25 09:19:00|18387.39|18387.39|18387.39|18387.39|18387.39|18387.39|18387.39|18387.39|0
1621934380000|2021-05-25 09:19:40|18387.61|18387.61|18387.61|18387.61|18387.61|18387.61|18387.61|18387.61|0
1621934390000|2021-05-25 09:19:50|18389.03|18389.03|18390|18390|18390.44|18390.44|18389.03|18389.03|0
1621934400000|2021-05-25 09:20:00|18389.51|18389.51|18389.51|18389.51|18389.51|18389.51|18389.51|18389.51|0
1621934410000|2021-05-25 09:20:10|18390.66|18390.66|18392.27|18392.27|18392.27|18392.27|18390.66|18390.66|0
1621934420000|2021-05-25 09:20:20|18393.17|18393.17|18393.17|18393.17|18393.17|18393.17|18393.17|18393.17|0
1621934430000|2021-05-25 09:20:30|18394.27|18394.27|18394.27|18394.27|18394.27|18394.27|18394.27|18394.27|0
1621934480000|2021-05-25 09:21:20|18395.42|18395.42|18395.42|18395.42|18395.42|18395.42|18395.42|18395.42|0
1621934490000|2021-05-25 09:21:30|18394.93|18394.93|18394.93|18394.93|18394.93|18394.93|18394.93|18394.93|0
1621934520000|2021-05-25 09:22:00|18393.83|18393.83|18389.12|18389.12|18393.83|18393.83|18389.12|18389.12|0
1621934530000|2021-05-25 09:22:10|18388.21|18388.21|18388.21|18388.21|18388.21|18388.21|18388.21|18388.21|0
1621934560000|2021-05-25 09:22:40|18388.65|18388.65|18388.65|18388.65|18388.65|18388.65|18388.65|18388.65|0
1621934580000|2021-05-25 09:23:00|18387.18|18387.18|18387.67|18387.67|18387.67|18387.67|18387.18|18387.18|0
1621934590000|2021-05-25 09:23:10|18388.16|18388.16|18388.16|18388.16|18388.16|18388.16|18388.16|18388.16|0
1621934610000|2021-05-25 09:23:30|18387.26|18387.26|18382.09|18382.09|18387.26|18387.26|18382.09|18382.09|0
1621934650000|2021-05-25 09:24:10|18383.5|18383.5|18386.07|18386.07|18386.07|18386.07|18382.37|18382.37|0
1621934660000|2021-05-25 09:24:20|18388.9|18388.9|18389.88|18389.88|18389.88|18389.88|18388.9|18388.9|0
1621934680000|2021-05-25 09:24:40|18390.91|18390.91|18401.39|18401.39|18401.39|18401.39|18390.91|18390.91|0
1621934690000|2021-05-25 09:24:50|18403.2|18403.2|18405.66|18405.66|18405.66|18405.66|18403.2|18403.2|0
1621934700000|2021-05-25 09:25:00|18406.68|18406.68|18407.71|18407.71|18407.71|18407.71|18406.31|18406.31|0
1621934770000|2021-05-25 09:26:10|18410.12|18410.12|18409.32|18409.32|18410.12|18410.12|18409.32|18409.32|0
1621934820000|2021-05-25 09:27:00|18408.17|18408.17|18408.42|18408.42|18409.32|18409.32|18408.17|18408.17|0
1621934860000|2021-05-25 09:27:40|18410.22|18410.22|18410.22|18410.22|18410.22|18410.22|18410.22|18410.22|0
1621934870000|2021-05-25 09:27:50|18408.81|18408.81|18407.39|18407.39|18408.81|18408.81|18407.39|18407.39|0
1621934880000|2021-05-25 09:28:00|18404.56|18404.56|18402.69|18402.69|18404.56|18404.56|18402.69|18402.69|0
1621934890000|2021-05-25 09:28:10|18403.6|18403.6|18403.6|18403.6|18403.6|18403.6|18403.6|18403.6|0
1621934950000|2021-05-25 09:29:10|18402.18|18402.18|18402.18|18402.18|18402.18|18402.18|18402.18|18402.18|0
1621934960000|2021-05-25 09:29:20|18401.38|18401.38|18400.47|18400.47|18401.38|18401.38|18400.47|18400.47|0
1621934970000|2021-05-25 09:29:30|18399.57|18399.57|18399.57|18399.57|18399.57|18399.57|18399.57|18399.57|0
1621934990000|2021-05-25 09:29:50|18397.96|18397.96|18397.96|18397.96|18397.96|18397.96|18397.96|18397.96|0
1621935000000|2021-05-25 09:30:00|18397.45|18397.45|18397.45|18397.45|18397.45|18397.45|18397.45|18397.45|0
1621935040000|2021-05-25 09:30:40|18396.55|18396.55|18396.55|18396.55|18396.55|18396.55|18396.55|18396.55|0
1621935070000|2021-05-25 09:31:10|18395.64|18395.64|18393.19|18393.19|18395.64|18395.64|18393.19|18393.19|0
1621935080000|2021-05-25 09:31:20|18393.68|18393.68|18399.02|18399.02|18399.02|18399.02|18393.68|18393.68|0
1621935130000|2021-05-25 09:32:10|18399.92|18399.92|18399.92|18399.92|18399.92|18399.92|18399.92|18399.92|0
1621935180000|2021-05-25 09:33:00|18400.14|18400.14|18400.14|18400.14|18400.14|18400.14|18400.14|18400.14|0
1621935230000|2021-05-25 09:33:50|18399.65|18399.65|18399.65|18399.65|18399.65|18399.65|18399.65|18399.65|0
1621935240000|2021-05-25 09:34:00|18399.43|18399.43|18399.43|18399.43|18399.43|18399.43|18399.43|18399.43|0
1621935260000|2021-05-25 09:34:20|18398.22|18398.22|18398.22|18398.22|18398.22|18398.22|18398.22|18398.22|0
1621935300000|2021-05-25 09:35:00|18398.62|18398.62|18398.62|18398.62|18398.62|18398.62|18398.62|18398.62|0
1621935360000|2021-05-25 09:36:00|18399.52|18399.52|18399.52|18399.52|18399.52|18399.52|18399.52|18399.52|0
1621935370000|2021-05-25 09:36:10|18398.11|18398.11|18396.7|18396.7|18398.11|18398.11|18396.7|18396.7|0
1621935480000|2021-05-25 09:38:00|18395.79|18395.79|18395.79|18395.79|18395.79|18395.79|18395.79|18395.79|0
1621935520000|2021-05-25 09:38:40|18394.89|18394.89|18393.09|18393.09|18394.89|18394.89|18393.09|18393.09|0
1621935560000|2021-05-25 09:39:20|18392.19|18392.19|18392.19|18392.19|18392.19|18392.19|18392.19|18392.19|0
1621935570000|2021-05-25 09:39:30|18391.38|18391.38|18392.19|18392.19|18392.19|18392.19|18391.38|18391.38|0
1621935580000|2021-05-25 09:39:40|18393.99|18393.99|18393.99|18393.99|18393.99|18393.99|18393.99|18393.99|0
1621935590000|2021-05-25 09:39:50|18392.58|18392.58|18393.13|18393.13|18393.13|18393.13|18392.58|18392.58|0
1621935610000|2021-05-25 09:40:10|18391.71|18391.71|18391.71|18391.71|18391.71|18391.71|18391.71|18391.71|0
1621935620000|2021-05-25 09:40:20|18393.13|18393.13|18393.13|18393.13|18393.13|18393.13|18393.13|18393.13|0
1621935680000|2021-05-25 09:41:20|18392.35|18392.35|18390.7|18390.7|18392.35|18392.35|18390.7|18390.7|0
1621935730000|2021-05-25 09:42:10|18390.21|18390.21|18388.6|18388.6|18390.21|18390.21|18388.6|18388.6|0
1621935750000|2021-05-25 09:42:30|18387.7|18387.7|18387.7|18387.7|18387.7|18387.7|18387.7|18387.7|0
1621935760000|2021-05-25 09:42:40|18386.8|18386.8|18386.8|18386.8|18386.8|18386.8|18386.8|18386.8|0
1621935800000|2021-05-25 09:43:20|18387.7|18387.7|18387.7|18387.7|18387.7|18387.7|18387.7|18387.7|0
1621935820000|2021-05-25 09:43:40|18386.29|18386.29|18386.29|18386.29|18386.29|18386.29|18386.29|18386.29|0
1621935860000|2021-05-25 09:44:20|18385.48|18385.48|18386.29|18386.29|18386.29|18386.29|18385.48|18385.48|0
1621935890000|2021-05-25 09:44:50|18385.74|18385.74|18376.73|18376.73|18385.74|18385.74|18376.73|18376.73|0
1621935900000|2021-05-25 09:45:00|18375.12|18375.12|18374.98|18374.98|18375.92|18375.92|18373.37|18373.37|0
1621935910000|2021-05-25 09:45:10|18375.79|18375.79|18375.79|18375.79|18375.79|18375.79|18375.79|18375.79|0
1621935920000|2021-05-25 09:45:20|18372.98|18372.98|18372.98|18372.98|18372.98|18372.98|18372.98|18372.98|0
1621935930000|2021-05-25 09:45:30|18372.77|18372.77|18366.79|18366.79|18372.77|18372.77|18366.79|18366.79|0
1621935940000|2021-05-25 09:45:40|18365.18|18365.18|18365.18|18365.18|18365.18|18365.18|18365.18|18365.18|0
1621935960000|2021-05-25 09:46:00|18365.62|18365.62|18362.08|18362.08|18365.62|18365.62|18362.08|18362.08|0
1621935970000|2021-05-25 09:46:10|18361.18|18361.18|18361.18|18361.18|18361.18|18361.18|18361.18|18361.18|0
1621935980000|2021-05-25 09:46:20|18360.28|18360.28|18360.28|18360.28|18360.28|18360.28|18360.28|18360.28|0
1621935990000|2021-05-25 09:46:30|18360.48|18360.48|18360.7|18360.7|18360.7|18360.7|18360.48|18360.48|0
1621936020000|2021-05-25 09:47:00|18361.51|18361.51|18361.51|18361.51|18361.51|18361.51|18361.51|18361.51|0
1621936030000|2021-05-25 09:47:10|18361.71|18361.71|18363.04|18363.04|18363.04|18363.04|18361.71|18361.71|0
1621936070000|2021-05-25 09:47:50|18363.48|18363.48|18363.48|18363.48|18363.48|18363.48|18363.48|18363.48|0
1621936100000|2021-05-25 09:48:20|18364.3|18364.3|18365.11|18365.11|18365.11|18365.11|18364.3|18364.3|0
1621936110000|2021-05-25 09:48:30|18366.21|18366.21|18365.81|18365.81|18366.61|18366.61|18365.81|18365.81|0
1621936120000|2021-05-25 09:48:40|18366.73|18366.73|18359.66|18359.66|18366.73|18366.73|18359.66|18359.66|0
1621936130000|2021-05-25 09:48:50|18362.49|18362.49|18361.07|18361.07|18363.9|18363.9|18361.07|18361.07|0
1621936180000|2021-05-25 09:49:40|18361.56|18361.56|18361.56|18361.56|18361.56|18361.56|18361.56|18361.56|0
1621936200000|2021-05-25 09:50:00|18362.05|18362.05|18362.05|18362.05|18362.05|18362.05|18362.05|18362.05|0
1621936220000|2021-05-25 09:50:20|18365.18|18365.18|18367.62|18367.62|18367.62|18367.62|18365.18|18365.18|0
1621936240000|2021-05-25 09:50:40|18368.77|18368.77|18368.77|18368.77|18368.77|18368.77|18368.77|18368.77|0
1621936260000|2021-05-25 09:51:00|18368.25|18368.25|18362.19|18362.19|18368.25|18368.25|18362.19|18362.19|0
1621936310000|2021-05-25 09:51:50|18361.68|18361.68|18361.38|18361.38|18362.19|18362.19|18361.38|18361.38|0
1621936330000|2021-05-25 09:52:10|18362.41|18362.41|18362.41|18362.41|18362.41|18362.41|18362.41|18362.41|0
1621936340000|2021-05-25 09:52:20|18363.21|18363.21|18363.21|18363.21|18363.21|18363.21|18363.21|18363.21|0
1621936350000|2021-05-25 09:52:30|18364.02|18364.02|18364.02|18364.02|18364.02|18364.02|18364.02|18364.02|0
1621936370000|2021-05-25 09:52:50|18364.82|18364.82|18364.82|18364.82|18364.82|18364.82|18364.82|18364.82|0
1621936390000|2021-05-25 09:53:10|18365.31|18365.31|18365.31|18365.31|18365.31|18365.31|18365.31|18365.31|0
1621936400000|2021-05-25 09:53:20|18367.12|18367.12|18367.12|18367.12|18367.12|18367.12|18367.12|18367.12|0
1621936470000|2021-05-25 09:54:30|18365.58|18365.58|18365.58|18365.58|18365.58|18365.58|18365.58|18365.58|0
1621936500000|2021-05-25 09:55:00|18366.09|18366.09|18366.61|18366.61|18366.61|18366.61|18366.09|18366.09|0
1621936510000|2021-05-25 09:55:10|18367.16|18367.16|18367.16|18367.16|18367.16|18367.16|18367.16|18367.16|0
1621936530000|2021-05-25 09:55:30|18368.57|18368.57|18367.16|18367.16|18368.57|18368.57|18367.16|18367.16|0
1621936570000|2021-05-25 09:56:10|18368.57|18368.57|18369.12|18369.12|18369.12|18369.12|18368.57|18368.57|0
1621936590000|2021-05-25 09:56:30|18369.63|18369.63|18369.63|18369.63|18369.63|18369.63|18369.63|18369.63|0
1621936640000|2021-05-25 09:57:20|18370.18|18370.18|18370.18|18370.18|18370.18|18370.18|18370.18|18370.18|0
1621936660000|2021-05-25 09:57:40|18370.67|18370.67|18371.48|18371.48|18371.48|18371.48|18370.67|18370.67|0
1621936730000|2021-05-25 09:58:50|18372.29|18372.29|18372.29|18372.29|18372.29|18372.29|18372.29|18372.29|0
1621936760000|2021-05-25 09:59:20|18370.67|18370.67|18369.57|18369.57|18370.67|18370.67|18369.57|18369.57|0
1621936770000|2021-05-25 09:59:30|18370.18|18370.18|18370.18|18370.18|18370.18|18370.18|18370.18|18370.18|0
1621936780000|2021-05-25 09:59:40|18369.63|18369.63|18369.63|18369.63|18369.63|18369.63|18369.63|18369.63|0
1621936790000|2021-05-25 09:59:50|18369.08|18369.08|18365.31|18365.31|18369.08|18369.08|18365.31|18365.31|0
1621936810000|2021-05-25 10:00:10|18365.92|18365.92|18365.92|18365.92|18365.92|18365.92|18365.92|18365.92|0
1621936820000|2021-05-25 10:00:20|18366.82|18366.82|18366.82|18366.82|18366.82|18366.82|18366.82|18366.82|0
1621936890000|2021-05-25 10:01:30|18367.04|18367.04|18367.85|18367.85|18367.85|18367.85|18367.04|18367.04|0
1621936910000|2021-05-25 10:01:50|18365.02|18365.02|18365.02|18365.02|18365.02|18365.02|18365.02|18365.02|0
1621936930000|2021-05-25 10:02:10|18363.41|18363.41|18362.51|18362.51|18363.41|18363.41|18362.51|18362.51|0
1621936970000|2021-05-25 10:02:50|18361.6|18361.6|18361.6|18361.6|18361.6|18361.6|18361.6|18361.6|0
1621936990000|2021-05-25 10:03:10|18360.28|18360.28|18359.47|18359.47|18360.28|18360.28|18359.47|18359.47|0
1621937000000|2021-05-25 10:03:20|18357.67|18357.67|18357.67|18357.67|18357.67|18357.67|18357.67|18357.67|0
1621937040000|2021-05-25 10:04:00|18356.86|18356.86|18356.86|18356.86|18356.86|18356.86|18356.86|18356.86|0
1621937060000|2021-05-25 10:04:20|18356.35|18356.35|18362.54|18362.54|18362.54|18362.54|18356.35|18356.35|0
1621937070000|2021-05-25 10:04:30|18363.34|18363.34|18363.34|18363.34|18363.34|18363.34|18363.34|18363.34|0
1621937080000|2021-05-25 10:04:40|18364.96|18364.96|18365.47|18365.47|18365.47|18365.47|18364.96|18364.96|0
1621937100000|2021-05-25 10:05:00|18366.28|18366.28|18366.28|18366.28|18366.28|18366.28|18366.28|18366.28|0
1621937130000|2021-05-25 10:05:30|18365.47|18365.47|18365.47|18365.47|18365.47|18365.47|18365.47|18365.47|0
1621937160000|2021-05-25 10:06:00|18364.06|18364.06|18364.06|18364.06|18364.06|18364.06|18364.06|18364.06|0
1621937170000|2021-05-25 10:06:10|18366.06|18366.06|18366.06|18366.06|18366.06|18366.06|18366.06|18366.06|0
1621937180000|2021-05-25 10:06:20|18365.6|18365.6|18365.6|18365.6|18365.6|18365.6|18365.6|18365.6|0
1621937220000|2021-05-25 10:07:00|18366.09|18366.09|18366.09|18366.09|18366.09|18366.09|18366.09|18366.09|0
1621937310000|2021-05-25 10:08:30|18365.07|18365.07|18365.07|18365.07|18365.07|18365.07|18365.07|18365.07|0
1621937320000|2021-05-25 10:08:40|18365.56|18365.56|18365.56|18365.56|18365.56|18365.56|18365.56|18365.56|0
1621937360000|2021-05-25 10:09:20|18365.04|18365.04|18365.04|18365.04|18365.04|18365.04|18365.04|18365.04|0
1621937420000|2021-05-25 10:10:20|18365.5|18365.5|18365.5|18365.5|18365.5|18365.5|18365.5|18365.5|0
1621937460000|2021-05-25 10:11:00|18365.28|18365.28|18364.38|18364.38|18365.28|18365.28|18364.38|18364.38|0
1621937490000|2021-05-25 10:11:30|18360.25|18360.25|18360.25|18360.25|18360.25|18360.25|18360.25|18360.25|0
1621937500000|2021-05-25 10:11:40|18359.7|18359.7|18358.29|18358.29|18359.7|18359.7|18358.29|18358.29|0
1621937520000|2021-05-25 10:12:00|18359.7|18359.7|18359.7|18359.7|18359.7|18359.7|18359.7|18359.7|0
1621937540000|2021-05-25 10:12:20|18357.9|18357.9|18357.9|18357.9|18357.9|18357.9|18357.9|18357.9|0
1621937580000|2021-05-25 10:13:00|18357.39|18357.39|18357.39|18357.39|18357.39|18357.39|18357.39|18357.39|0
1621937660000|2021-05-25 10:14:20|18358.41|18358.41|18358.41|18358.41|18358.41|18358.41|18358.41|18358.41|0
1621937680000|2021-05-25 10:14:40|18357.9|18357.9|18357.9|18357.9|18357.9|18357.9|18357.9|18357.9|0
1621937700000|2021-05-25 10:15:00|18356.43|18356.43|18351.99|18351.99|18356.43|18356.43|18351.99|18351.99|0
1621937710000|2021-05-25 10:15:10|18349.28|18349.28|18350.19|18350.19|18350.19|18350.19|18349.28|18349.28|0
1621937720000|2021-05-25 10:15:20|18348.77|18348.77|18348.77|18348.77|18348.77|18348.77|18348.77|18348.77|0
1621937750000|2021-05-25 10:15:50|18348.28|18348.28|18348.28|18348.28|18348.28|18348.28|18348.28|18348.28|0
1621937760000|2021-05-25 10:16:00|18347.38|18347.38|18346.83|18346.83|18347.38|18347.38|18346.83|18346.83|0
1621937770000|2021-05-25 10:16:10|18348.63|18348.63|18351.54|18351.54|18351.54|18351.54|18348.63|18348.63|0
1621937800000|2021-05-25 10:16:40|18351.32|18351.32|18351.32|18351.32|18351.32|18351.32|18351.32|18351.32|0
1621937820000|2021-05-25 10:17:00|18352.12|18352.12|18352.12|18352.12|18352.12|18352.12|18352.12|18352.12|0
1621937830000|2021-05-25 10:17:10|18351.02|18351.02|18351.02|18351.02|18351.02|18351.02|18351.02|18351.02|0
1621937890000|2021-05-25 10:18:10|18349.41|18349.41|18347.61|18347.61|18349.41|18349.41|18347.61|18347.61|0
1621937900000|2021-05-25 10:18:20|18349.22|18349.22|18349.77|18349.77|18349.77|18349.77|18349.22|18349.22|0
1621937910000|2021-05-25 10:18:30|18350.87|18350.87|18350.87|18350.87|18350.87|18350.87|18350.87|18350.87|0
1621937960000|2021-05-25 10:19:20|18349.45|18349.45|18349.45|18349.45|18349.45|18349.45|18349.45|18349.45|0
1621938010000|2021-05-25 10:20:10|18348.94|18348.94|18348.43|18348.43|18348.94|18348.94|18348.43|18348.43|0
1621938070000|2021-05-25 10:21:10|18347.02|18347.02|18348.55|18348.55|18348.55|18348.55|18347.02|18347.02|0
1621938090000|2021-05-25 10:21:30|18349.97|18349.97|18351.81|18351.81|18351.81|18351.81|18348.55|18348.55|0
1621938100000|2021-05-25 10:21:40|18352.62|18352.62|18352.62|18352.62|18352.62|18352.62|18352.62|18352.62|0
1621938120000|2021-05-25 10:22:00|18353.11|18353.11|18353.11|18353.11|18353.11|18353.11|18353.11|18353.11|0
1621938130000|2021-05-25 10:22:10|18353.6|18353.6|18354|18354|18354|18354|18353.6|18353.6|0
1621938140000|2021-05-25 10:22:20|18354.45|18354.45|18362.89|18362.89|18362.89|18362.89|18354.45|18354.45|0
1621938180000|2021-05-25 10:23:00|18360.06|18360.06|18356.74|18356.74|18360.06|18360.06|18356.74|18356.74|0
1621938190000|2021-05-25 10:23:10|18356.23|18356.23|18358.09|18358.09|18358.09|18358.09|18356.23|18356.23|0
1621938250000|2021-05-25 10:24:10|18357.18|18357.18|18357.18|18357.18|18357.18|18357.18|18357.18|18357.18|0
1621938280000|2021-05-25 10:24:40|18356.38|18356.38|18356.38|18356.38|18356.38|18356.38|18356.38|18356.38|0
1621938300000|2021-05-25 10:25:00|18356.16|18356.16|18356.16|18356.16|18356.16|18356.16|18356.16|18356.16|0
1621938340000|2021-05-25 10:25:40|18355.64|18355.64|18353.94|18353.94|18355.64|18355.64|18353.13|18353.13|0
1621938350000|2021-05-25 10:25:50|18352.53|18352.53|18352.53|18352.53|18352.53|18352.53|18352.53|18352.53|0
1621938380000|2021-05-25 10:26:20|18351.62|18351.62|18351.62|18351.62|18351.62|18351.62|18351.62|18351.62|0
1621938420000|2021-05-25 10:27:00|18351.11|18351.11|18351.62|18351.62|18351.62|18351.62|18351.11|18351.11|0
1621938460000|2021-05-25 10:27:40|18351.13|18351.13|18350.33|18350.33|18351.13|18351.13|18350.33|18350.33|0
1621938470000|2021-05-25 10:27:50|18348.52|18348.52|18348.52|18348.52|18348.52|18348.52|18348.52|18348.52|0
1621938480000|2021-05-25 10:28:00|18347.72|18347.72|18347.72|18347.72|18347.72|18347.72|18347.72|18347.72|0
1621938500000|2021-05-25 10:28:20|18346.3|18346.3|18346.3|18346.3|18346.3|18346.3|18346.3|18346.3|0
1621938510000|2021-05-25 10:28:30|18345.84|18345.84|18345.84|18345.84|18345.84|18345.84|18345.84|18345.84|0
1621938570000|2021-05-25 10:29:30|18344.43|18344.43|18345.84|18345.84|18345.84|18345.84|18344.43|18344.43|0
1621938590000|2021-05-25 10:29:50|18344.43|18344.43|18344.43|18344.43|18344.43|18344.43|18344.43|18344.43|0
1621938600000|2021-05-25 10:30:00|18340.84|18340.84|18341.87|18341.87|18341.87|18341.87|18340.84|18340.84|0
1621938610000|2021-05-25 10:30:10|18342.38|18342.38|18342.89|18342.89|18342.89|18342.89|18342.38|18342.38|0
1621938630000|2021-05-25 10:30:30|18341.09|18341.09|18341.09|18341.09|18341.09|18341.09|18341.09|18341.09|0
1621938660000|2021-05-25 10:31:00|18339.48|18339.48|18339.48|18339.48|18339.48|18339.48|18339.48|18339.48|0
1621938670000|2021-05-25 10:31:10|18337.86|18337.86|18337.86|18337.86|18337.86|18337.86|18337.86|18337.86|0
1621938680000|2021-05-25 10:31:20|18336.21|18336.21|18335.81|18335.81|18336.21|18336.21|18335.81|18335.81|0
1621938700000|2021-05-25 10:31:40|18332.58|18332.58|18332.58|18332.58|18332.58|18332.58|18332.58|18332.58|0
1621938720000|2021-05-25 10:32:00|18333.39|18333.39|18334.2|18334.2|18334.2|18334.2|18333.39|18333.39|0
1621938730000|2021-05-25 10:32:10|18333.75|18333.75|18332.85|18332.85|18333.75|18333.75|18332.85|18332.85|0
1621938740000|2021-05-25 10:32:20|18331.24|18331.24|18331.24|18331.24|18331.24|18331.24|18331.24|18331.24|0
1621938760000|2021-05-25 10:32:40|18329.86|18329.86|18329.86|18329.86|18329.86|18329.86|18329.86|18329.86|0
1621938770000|2021-05-25 10:32:50|18326.09|18326.09|18323.7|18323.7|18326.09|18326.09|18323.7|18323.7|0
1621938780000|2021-05-25 10:33:00|18321.28|18321.28|18319.67|18319.67|18321.28|18321.28|18319.67|18319.67|0
1621938800000|2021-05-25 10:33:20|18317.86|18317.86|18316.96|18316.96|18317.86|18317.86|18316.96|18316.96|0
1621938840000|2021-05-25 10:34:00|18315.86|18315.86|18315.86|18315.86|18315.86|18315.86|18315.86|18315.86|0
1621938880000|2021-05-25 10:34:40|18314.25|18314.25|18314.25|18314.25|18314.25|18314.25|18314.25|18314.25|0
1621938900000|2021-05-25 10:35:00|18314.03|18314.03|18315.83|18315.83|18315.83|18315.83|18314.03|18314.03|0
1621938910000|2021-05-25 10:35:10|18315.02|18315.02|18315.02|18315.02|18315.02|18315.02|18315.02|18315.02|0
1621938920000|2021-05-25 10:35:20|18315.83|18315.83|18315.83|18315.83|18315.83|18315.83|18315.83|18315.83|0
1621938930000|2021-05-25 10:35:30|18316.64|18316.64|18316.64|18316.64|18316.64|18316.64|18316.64|18316.64|0
1621938970000|2021-05-25 10:36:10|18315.73|18315.73|18315.73|18315.73|18315.73|18315.73|18315.73|18315.73|0
1621939040000|2021-05-25 10:37:20|18315.51|18315.51|18315.51|18315.51|18315.51|18315.51|18315.51|18315.51|0
1621939060000|2021-05-25 10:37:40|18316.42|18316.42|18316.42|18316.42|18316.42|18316.42|18316.42|18316.42|0
1621939070000|2021-05-25 10:37:50|18315.87|18315.87|18315.87|18315.87|18315.87|18315.87|18315.87|18315.87|0
1621939130000|2021-05-25 10:38:50|18316.67|18316.67|18316.67|18316.67|18316.67|18316.67|18316.67|18316.67|0
1621939150000|2021-05-25 10:39:10|18313.84|18313.84|18313.84|18313.84|18313.84|18313.84|18313.84|18313.84|0
1621939170000|2021-05-25 10:39:30|18314.3|18314.3|18314.76|18314.76|18314.76|18314.76|18314.3|18314.3|0
1621939180000|2021-05-25 10:39:40|18314.21|18314.21|18314.21|18314.21|18314.21|18314.21|18314.21|18314.21|0
1621939220000|2021-05-25 10:40:20|18313.19|18313.19|18311.26|18311.26|18313.19|18313.19|18311.26|18311.26|0
1621939260000|2021-05-25 10:41:00|18310.71|18310.71|18304.13|18304.13|18310.71|18310.71|18304.13|18304.13|0
1621939270000|2021-05-25 10:41:10|18303.32|18303.32|18303.32|18303.32|18303.32|18303.32|18303.32|18303.32|0
1621939300000|2021-05-25 10:41:40|18301.3|18301.3|18298.99|18298.99|18301.3|18301.3|18298.99|18298.99|0
1621939320000|2021-05-25 10:42:00|18299.5|18299.5|18299.5|18299.5|18299.5|18299.5|18299.5|18299.5|0
1621939330000|2021-05-25 10:42:10|18300.31|18300.31|18300.31|18300.31|18300.31|18300.31|18300.31|18300.31|0
1621939340000|2021-05-25 10:42:20|18301.69|18301.69|18301.69|18301.69|18301.69|18301.69|18301.69|18301.69|0
1621939370000|2021-05-25 10:42:50|18303.07|18303.07|18303.07|18303.07|18303.07|18303.07|18303.07|18303.07|0
1621939380000|2021-05-25 10:43:00|18301.65|18301.65|18303.97|18303.97|18303.97|18303.97|18301.65|18301.65|0
1621939420000|2021-05-25 10:43:40|18303.07|18303.07|18303.07|18303.07|18303.07|18303.07|18303.07|18303.07|0
1621939430000|2021-05-25 10:43:50|18302.61|18302.61|18302.61|18302.61|18302.61|18302.61|18302.61|18302.61|0
1621939440000|2021-05-25 10:44:00|18301.94|18301.94|18301.94|18301.94|18301.94|18301.94|18301.94|18301.94|0
1621939450000|2021-05-25 10:44:10|18301.39|18301.39|18301.39|18301.39|18301.39|18301.39|18301.39|18301.39|0
1621939460000|2021-05-25 10:44:20|18300.88|18300.88|18300.88|18300.88|18300.88|18300.88|18300.88|18300.88|0
1621939470000|2021-05-25 10:44:30|18301.34|18301.34|18301.34|18301.34|18301.34|18301.34|18301.34|18301.34|0
1621939490000|2021-05-25 10:44:50|18301.89|18301.89|18301.89|18301.89|18301.89|18301.89|18301.89|18301.89|0
1621939500000|2021-05-25 10:45:00|18301.43|18301.43|18301.43|18301.43|18301.43|18301.43|18301.43|18301.43|0
1621939530000|2021-05-25 10:45:30|18300.97|18300.97|18300.97|18300.97|18300.97|18300.97|18300.97|18300.97|0
1621939540000|2021-05-25 10:45:40|18299.56|18299.56|18299.56|18299.56|18299.56|18299.56|18299.56|18299.56|0
1621939550000|2021-05-25 10:45:50|18303.39|18303.39|18305|18305|18305|18305|18303.39|18303.39|0
1621939560000|2021-05-25 10:46:00|18303.59|18303.59|18303.59|18303.59|18303.59|18303.59|18303.59|18303.59|0
1621939590000|2021-05-25 10:46:30|18304.14|18304.14|18304.14|18304.14|18304.14|18304.14|18304.14|18304.14|0
1621939600000|2021-05-25 10:46:40|18303.68|18303.68|18303.68|18303.68|18303.68|18303.68|18303.68|18303.68|0
1621939630000|2021-05-25 10:47:10|18302.76|18302.76|18300.43|18300.43|18303.66|18303.66|18300.43|18300.43|0
1621939640000|2021-05-25 10:47:20|18298.01|18298.01|18298.81|18298.81|18298.81|18298.81|18298.01|18298.01|0
1621939660000|2021-05-25 10:47:40|18297.4|18297.4|18298.21|18298.21|18298.21|18298.21|18297.4|18297.4|0
1621939690000|2021-05-25 10:48:10|18296.79|18296.79|18296.79|18296.79|18296.79|18296.79|18296.79|18296.79|0
1621939700000|2021-05-25 10:48:20|18295.38|18295.38|18295.38|18295.38|18295.38|18295.38|18295.38|18295.38|0
1621939760000|2021-05-25 10:49:20|18294.35|18294.35|18288.1|18288.1|18294.35|18294.35|18288.1|18288.1|0
1621939770000|2021-05-25 10:49:30|18285.39|18285.39|18285.45|18285.45|18285.94|18285.94|18285.39|18285.39|0
1621939780000|2021-05-25 10:49:40|18283.91|18283.91|18284.13|18284.13|18284.13|18284.13|18283.91|18283.91|0
1621939820000|2021-05-25 10:50:20|18283.22|18283.22|18282.71|18282.71|18283.22|18283.22|18282.71|18282.71|0
1621939830000|2021-05-25 10:50:30|18282.16|18282.16|18282.16|18282.16|18282.16|18282.16|18282.16|18282.16|0
1621939840000|2021-05-25 10:50:40|18281.72|18281.72|18281.72|18281.72|18281.72|18281.72|18281.72|18281.72|0
1621939920000|2021-05-25 10:52:00|18281.23|18281.23|18282.59|18282.59|18282.59|18282.59|18279.76|18279.76|0
1621939930000|2021-05-25 10:52:10|18279.76|18279.76|18276.93|18276.93|18279.76|18279.76|18276.93|18276.93|0
1621939960000|2021-05-25 10:52:40|18275.72|18275.72|18275.51|18275.51|18275.72|18275.72|18275.51|18275.51|0
1621939980000|2021-05-25 10:53:00|18276.38|18276.38|18276.38|18276.38|18276.38|18276.38|18276.38|18276.38|0
1621939990000|2021-05-25 10:53:10|18276.84|18276.84|18275.42|18275.42|18276.84|18276.84|18275.42|18275.42|0
1621940010000|2021-05-25 10:53:30|18276.23|18276.23|18276.23|18276.23|18276.23|18276.23|18276.23|18276.23|0
1621940040000|2021-05-25 10:54:00|18276.43|18276.43|18275.97|18275.97|18276.43|18276.43|18275.97|18275.97|0
1621940070000|2021-05-25 10:54:30|18276.78|18276.78|18277.88|18277.88|18277.88|18277.88|18276.78|18276.78|0
1621940100000|2021-05-25 10:55:00|18277.37|18277.37|18276.56|18276.56|18277.37|18277.37|18276.56|18276.56|0
1621940120000|2021-05-25 10:55:20|18275.66|18275.66|18275.66|18275.66|18275.66|18275.66|18275.66|18275.66|0
1621940140000|2021-05-25 10:55:40|18274.74|18274.74|18274.74|18274.74|18274.74|18274.74|18274.74|18274.74|0
1621940220000|2021-05-25 10:57:00|18274.28|18274.28|18274.28|18274.28|18274.28|18274.28|18274.28|18274.28|0
1621940290000|2021-05-25 10:58:10|18273.73|18273.73|18273.67|18273.67|18273.73|18273.73|18273.18|18273.18|0
1621940310000|2021-05-25 10:58:30|18272.75|18272.75|18271.84|18271.84|18272.75|18272.75|18271.84|18271.84|0
1621940340000|2021-05-25 10:59:00|18273.46|18273.46|18273.46|18273.46|18273.46|18273.46|18273.46|18273.46|0
1621940350000|2021-05-25 10:59:10|18273.68|18273.68|18274.14|18274.14|18274.14|18274.14|18273.68|18273.68|0
1621940370000|2021-05-25 10:59:30|18272.35|18272.35|18264.93|18264.93|18272.35|18272.35|18264.93|18264.93|0
1621940380000|2021-05-25 10:59:40|18265.44|18265.44|18265.44|18265.44|18265.44|18265.44|18265.44|18265.44|0
1621940430000|2021-05-25 11:00:30|18264.54|18264.54|18264.54|18264.54|18264.54|18264.54|18264.54|18264.54|0
1621940480000|2021-05-25 11:01:20|18264.32|18264.32|18271.35|18271.35|18271.35|18271.35|18264.32|18264.32|0
1621940490000|2021-05-25 11:01:30|18268.52|18268.52|18267.11|18267.11|18268.52|18268.52|18267.11|18267.11|0
1621940510000|2021-05-25 11:01:50|18269.94|18269.94|18269.94|18269.94|18269.94|18269.94|18269.94|18269.94|0
1621940520000|2021-05-25 11:02:00|18270.45|18270.45|18270.45|18270.45|18270.45|18270.45|18269.03|18269.03|0
1621940540000|2021-05-25 11:02:20|18271.86|18271.86|18271.86|18271.86|18271.86|18271.86|18271.86|18271.86|0
1621940560000|2021-05-25 11:02:40|18271.35|18271.35|18268.52|18268.52|18271.35|18271.35|18268.52|18268.52|0
1621940570000|2021-05-25 11:02:50|18268.74|18268.74|18268.74|18268.74|18268.74|18268.74|18268.74|18268.74|0
1621940590000|2021-05-25 11:03:10|18269.55|18269.55|18267.74|18267.74|18269.55|18269.55|18267.74|18267.74|0
1621940600000|2021-05-25 11:03:20|18266.76|18266.76|18266.76|18266.76|18266.76|18266.76|18266.76|18266.76|0
1621940650000|2021-05-25 11:04:10|18268.67|18268.67|18268.67|18268.67|18268.67|18268.67|18268.67|18268.67|0
1621940660000|2021-05-25 11:04:20|18269.08|18269.08|18269.08|18269.08|18269.08|18269.08|18269.08|18269.08|0
1621940670000|2021-05-25 11:04:30|18269.28|18269.28|18269.78|18269.78|18270.18|18270.18|18269.28|18269.28|0
1621940680000|2021-05-25 11:04:40|18271.19|18271.19|18274.68|18274.68|18274.68|18274.68|18271.19|18271.19|0
1621940690000|2021-05-25 11:04:50|18275.2|18275.2|18275.2|18275.2|18275.2|18275.2|18275.2|18275.2|0
1621940700000|2021-05-25 11:05:00|18276.81|18276.81|18276.81|18276.81|18276.81|18276.81|18276.81|18276.81|0
1621940710000|2021-05-25 11:05:10|18275.39|18275.39|18275.39|18275.39|18275.39|18275.39|18275.39|18275.39|0
1621940790000|2021-05-25 11:06:30|18276.81|18276.81|18279.66|18279.66|18279.66|18279.66|18276.81|18276.81|0
1621940800000|2021-05-25 11:06:40|18281.07|18281.07|18281.07|18281.07|18281.07|18281.07|18281.07|18281.07|0
1621940830000|2021-05-25 11:07:10|18282.65|18282.65|18284.45|18284.45|18284.45|18284.45|18282.65|18282.65|0
1621940840000|2021-05-25 11:07:20|18285.26|18285.26|18285.77|18285.77|18285.77|18285.77|18285.26|18285.26|0
1621940850000|2021-05-25 11:07:30|18286.32|18286.32|18287.73|18287.73|18287.73|18287.73|18286.32|18286.32|0
1621940860000|2021-05-25 11:07:40|18287.18|18287.18|18287.18|18287.18|18287.18|18287.18|18287.18|18287.18|0
1621940890000|2021-05-25 11:08:10|18288.6|18288.6|18288.6|18288.6|18288.6|18288.6|18288.6|18288.6|0
1621940900000|2021-05-25 11:08:20|18290.01|18290.01|18289.5|18289.5|18290.01|18290.01|18288.6|18288.6|0
1621940910000|2021-05-25 11:08:30|18290.01|18290.01|18291.03|18291.03|18291.03|18291.03|18290.01|18290.01|0
1621940930000|2021-05-25 11:08:50|18291.44|18291.44|18291.64|18291.64|18291.64|18291.64|18291.44|18291.44|0
1621940950000|2021-05-25 11:09:10|18293.22|18293.22|18302.71|18302.71|18302.71|18302.71|18293.22|18293.22|0
1621940960000|2021-05-25 11:09:20|18304.33|18304.33|18303.84|18303.84|18304.33|18304.33|18303.84|18303.84|0
1621940980000|2021-05-25 11:09:40|18304.86|18304.86|18309.11|18309.11|18309.11|18309.11|18304.86|18304.86|0
1621940990000|2021-05-25 11:09:50|18310.13|18310.13|18315.58|18315.58|18316.6|18316.6|18310.13|18310.13|0
1621941000000|2021-05-25 11:10:00|18314.67|18314.67|18314.67|18314.67|18314.67|18314.67|18314.67|18314.67|0
1621941020000|2021-05-25 11:10:20|18313.26|18313.26|18313.26|18313.26|18313.26|18313.26|18313.26|18313.26|0
1621941030000|2021-05-25 11:10:30|18312.8|18312.8|18312.8|18312.8|18312.8|18312.8|18312.8|18312.8|0
1621941040000|2021-05-25 11:10:40|18312.58|18312.58|18312.58|18312.58|18312.58|18312.58|18312.58|18312.58|0
1621941060000|2021-05-25 11:11:00|18312.07|18312.07|18312.07|18312.07|18312.07|18312.07|18312.07|18312.07|0
1621941070000|2021-05-25 11:11:10|18310.97|18310.97|18310.97|18310.97|18310.97|18310.97|18310.97|18310.97|0
1621941080000|2021-05-25 11:11:20|18309.99|18309.99|18309.99|18309.99|18309.99|18309.99|18309.99|18309.99|0
1621941090000|2021-05-25 11:11:30|18311.52|18311.52|18311.52|18311.52|18311.52|18311.52|18311.52|18311.52|0
1621941110000|2021-05-25 11:11:50|18311.03|18311.03|18311.03|18311.03|18311.03|18311.03|18311.03|18311.03|0
1621941120000|2021-05-25 11:12:00|18309.62|18309.62|18309.62|18309.62|18309.62|18309.62|18309.62|18309.62|0
1621941130000|2021-05-25 11:12:10|18306.91|18306.91|18306.91|18306.91|18306.91|18306.91|18306.91|18306.91|0
1621941160000|2021-05-25 11:12:40|18307.42|18307.42|18307.42|18307.42|18307.42|18307.42|18307.42|18307.42|0
1621941190000|2021-05-25 11:13:10|18308.45|18308.45|18308.45|18308.45|18308.45|18308.45|18308.45|18308.45|0
1621941250000|2021-05-25 11:14:10|18307.42|18307.42|18306.91|18306.91|18307.42|18307.42|18306.91|18306.91|0
1621941260000|2021-05-25 11:14:20|18306.01|18306.01|18306.01|18306.01|18306.01|18306.01|18306.01|18306.01|0
1621941290000|2021-05-25 11:14:50|18305.55|18305.55|18303.97|18303.97|18305.55|18305.55|18303.97|18303.97|0
1621941300000|2021-05-25 11:15:00|18302.99|18302.99|18302.99|18302.99|18302.99|18302.99|18302.99|18302.99|0
1621941310000|2021-05-25 11:15:10|18302.33|18302.33|18302.33|18302.33|18302.33|18302.33|18302.33|18302.33|0
1621941340000|2021-05-25 11:15:40|18300.8|18300.8|18300.8|18300.8|18300.8|18300.8|18300.8|18300.8|0
1621941410000|2021-05-25 11:16:50|18301.6|18301.6|18301.84|18301.84|18301.84|18301.84|18301.16|18301.16|0
1621941430000|2021-05-25 11:17:10|18302.65|18302.65|18302.65|18302.65|18302.65|18302.65|18302.65|18302.65|0
1621941460000|2021-05-25 11:17:40|18303.16|18303.16|18303.16|18303.16|18303.16|18303.16|18303.16|18303.16|0
1621941530000|2021-05-25 11:18:50|18304.08|18304.08|18304.08|18304.08|18304.08|18304.08|18304.08|18304.08|0
1621941540000|2021-05-25 11:19:00|18303.06|18303.06|18303.06|18303.06|18303.06|18303.06|18303.06|18303.06|0
1621941560000|2021-05-25 11:19:20|18302.25|18302.25|18302.25|18302.25|18302.25|18302.25|18302.25|18302.25|0
1621941570000|2021-05-25 11:19:30|18300.84|18300.84|18300.84|18300.84|18300.84|18300.84|18300.84|18300.84|0
1621941590000|2021-05-25 11:19:50|18300.29|18300.29|18298.92|18298.92|18300.29|18300.29|18298.92|18298.92|0
1621941600000|2021-05-25 11:20:00|18297.54|18297.54|18297.54|18297.54|18297.54|18297.54|18297.54|18297.54|0
1621941620000|2021-05-25 11:20:20|18295.32|18295.32|18291.9|18291.9|18295.32|18295.32|18291.9|18291.9|0
1621941630000|2021-05-25 11:20:30|18290.99|18290.99|18290.99|18290.99|18290.99|18290.99|18290.99|18290.99|0
1621941680000|2021-05-25 11:21:20|18289.98|18289.98|18289.98|18289.98|18289.98|18289.98|18289.98|18289.98|0
1621941720000|2021-05-25 11:22:00|18288.42|18288.42|18286.71|18286.71|18288.42|18288.42|18286.71|18286.71|0
1621941750000|2021-05-25 11:22:30|18286.05|18286.05|18286.05|18286.05|18286.05|18286.05|18286.05|18286.05|0
1621941760000|2021-05-25 11:22:40|18284.63|18284.63|18286.05|18286.05|18286.05|18286.05|18284.63|18284.63|0
1621941780000|2021-05-25 11:23:00|18286.27|18286.27|18285.83|18285.83|18286.27|18286.27|18285.83|18285.83|0
1621941790000|2021-05-25 11:23:10|18285.22|18285.22|18284.32|18284.32|18285.22|18285.22|18284.32|18284.32|0
1621941810000|2021-05-25 11:23:30|18282.91|18282.91|18282.91|18282.91|18282.91|18282.91|18282.91|18282.91|0
1621941820000|2021-05-25 11:23:40|18283.81|18283.81|18283.81|18283.81|18283.81|18283.81|18283.81|18283.81|0
1621941840000|2021-05-25 11:24:00|18283.35|18283.35|18282.4|18282.4|18283.35|18283.35|18281.48|18281.48|0
1621941850000|2021-05-25 11:24:10|18285.22|18285.22|18285.22|18285.22|18285.22|18285.22|18285.22|18285.22|0
1621941860000|2021-05-25 11:24:20|18288.05|18288.05|18288.05|18288.05|18288.05|18288.05|18288.05|18288.05|0
1621941900000|2021-05-25 11:25:00|18285.49|18285.49|18285.49|18285.49|18285.49|18285.49|18285.49|18285.49|0
1621941940000|2021-05-25 11:25:40|18284.08|18284.08|18284.08|18284.08|18284.08|18284.08|18284.08|18284.08|0
1621941970000|2021-05-25 11:26:10|18285.18|18285.18|18285.18|18285.18|18285.18|18285.18|18285.18|18285.18|0
1621941980000|2021-05-25 11:26:20|18284.77|18284.77|18284.77|18284.77|18284.77|18284.77|18284.77|18284.77|0
1621941990000|2021-05-25 11:26:30|18285.58|18285.58|18284.66|18284.66|18285.58|18285.58|18284.66|18284.66|0
1621942030000|2021-05-25 11:27:10|18283.76|18283.76|18283.76|18283.76|18283.76|18283.76|18283.76|18283.76|0
1621942040000|2021-05-25 11:27:20|18283.98|18283.98|18283.98|18283.98|18283.98|18283.98|18283.98|18283.98|0
1621942050000|2021-05-25 11:27:30|18282.57|18282.57|18279.7|18279.7|18282.57|18282.57|18279.7|18279.7|0
1621942060000|2021-05-25 11:27:40|18278.89|18278.89|18278.89|18278.89|18278.89|18278.89|18278.89|18278.89|0
1621942090000|2021-05-25 11:28:10|18277.87|18277.87|18277.87|18277.87|18277.87|18277.87|18277.87|18277.87|0
1621942130000|2021-05-25 11:28:50|18278.38|18278.38|18277.36|18277.36|18278.38|18278.38|18277.36|18277.36|0
1621942140000|2021-05-25 11:29:00|18276.75|18276.75|18276.26|18276.26|18276.75|18276.75|18276.26|18276.26|0
1621942210000|2021-05-25 11:30:10|18275.36|18275.36|18275.55|18275.55|18275.55|18275.55|18273.94|18273.94|0
1621942230000|2021-05-25 11:30:30|18275.33|18275.33|18275.55|18275.55|18275.55|18275.55|18275.33|18275.33|0
1621942250000|2021-05-25 11:30:50|18276.36|18276.36|18276.36|18276.36|18276.36|18276.36|18276.36|18276.36|0
1621942270000|2021-05-25 11:31:10|18275.55|18275.55|18275.55|18275.55|18275.55|18275.55|18275.55|18275.55|0
1621942280000|2021-05-25 11:31:20|18280.51|18280.51|18280.51|18280.51|18280.51|18280.51|18280.51|18280.51|0
1621942290000|2021-05-25 11:31:30|18280.73|18280.73|18280.73|18280.73|18280.73|18280.73|18280.73|18280.73|0
1621942320000|2021-05-25 11:32:00|18281.39|18281.39|18281.39|18281.39|18281.39|18281.39|18281.39|18281.39|0
1621942340000|2021-05-25 11:32:20|18281.61|18281.61|18281.61|18281.61|18281.61|18281.61|18281.61|18281.61|0
1621942360000|2021-05-25 11:32:40|18280.2|18280.2|18278.78|18278.78|18280.2|18280.2|18278.78|18278.78|0
1621942390000|2021-05-25 11:33:10|18279.44|18279.44|18279.44|18279.44|18279.44|18279.44|18279.44|18279.44|0
1621942440000|2021-05-25 11:34:00|18279.22|18279.22|18279.22|18279.22|18279.22|18279.22|18279.22|18279.22|0
1621942480000|2021-05-25 11:34:40|18278.76|18278.76|18278.76|18278.76|18278.76|18278.76|18278.76|18278.76|0
1621942490000|2021-05-25 11:34:50|18276.96|18276.96|18276.96|18276.96|18276.96|18276.96|18276.96|18276.96|0
1621942530000|2021-05-25 11:35:30|18275.86|18275.86|18275.86|18275.86|18275.86|18275.86|18275.86|18275.86|0
1621942580000|2021-05-25 11:36:20|18276.84|18276.84|18274.44|18274.44|18276.84|18276.84|18274.44|18274.44|0
1621942590000|2021-05-25 11:36:30|18275.26|18275.26|18273.43|18273.43|18275.26|18275.26|18273.43|18273.43|0
1621942620000|2021-05-25 11:37:00|18272.14|18272.14|18272.14|18272.14|18272.14|18272.14|18272.14|18272.14|0
1621942640000|2021-05-25 11:37:20|18271.37|18271.37|18271.37|18271.37|18271.37|18271.37|18271.37|18271.37|0
1621942660000|2021-05-25 11:37:40|18270.27|18270.27|18269.78|18269.78|18270.27|18270.27|18269.78|18269.78|0
1621942670000|2021-05-25 11:37:50|18270.27|18270.27|18270.27|18270.27|18270.27|18270.27|18270.27|18270.27|0
1621942690000|2021-05-25 11:38:10|18268.73|18268.73|18268.73|18268.73|18268.73|18268.73|18268.73|18268.73|0
1621942720000|2021-05-25 11:38:40|18267.75|18267.75|18267.75|18267.75|18267.75|18267.75|18267.75|18267.75|0
1621942730000|2021-05-25 11:38:50|18267.53|18267.53|18267.53|18267.53|18267.53|18267.53|18267.53|18267.53|0
1621942750000|2021-05-25 11:39:10|18265.73|18265.73|18265.27|18265.27|18265.73|18265.73|18265.27|18265.27|0
1621942790000|2021-05-25 11:39:50|18265.76|18265.76|18265.27|18265.27|18265.76|18265.76|18265.27|18265.27|0
1621942800000|2021-05-25 11:40:00|18266.07|18266.07|18266.07|18266.07|18266.07|18266.07|18266.07|18266.07|0
1621942820000|2021-05-25 11:40:20|18265.58|18265.58|18264.97|18264.97|18265.58|18265.58|18264.97|18264.97|0
1621942870000|2021-05-25 11:41:10|18265.88|18265.88|18265.88|18265.88|18265.88|18265.88|18265.88|18265.88|0
1621942890000|2021-05-25 11:41:30|18266.87|18266.87|18265.11|18265.11|18266.87|18266.87|18265.11|18265.11|0
1621942910000|2021-05-25 11:41:50|18264.2|18264.2|18264.2|18264.2|18264.2|18264.2|18264.2|18264.2|0
1621942930000|2021-05-25 11:42:10|18265.3|18265.3|18265.82|18265.82|18265.82|18265.82|18265.3|18265.3|0
1621942940000|2021-05-25 11:42:20|18266.74|18266.74|18267.55|18267.55|18267.55|18267.55|18266.74|18266.74|0
1621942970000|2021-05-25 11:42:50|18269.2|18269.2|18270.1|18270.1|18270.1|18270.1|18269.2|18269.2|0
1621942980000|2021-05-25 11:43:00|18270.65|18270.65|18270.65|18270.65|18270.65|18270.65|18270.65|18270.65|0
1621943000000|2021-05-25 11:43:20|18271.16|18271.16|18271.16|18271.16|18271.16|18271.16|18271.16|18271.16|0
1621943030000|2021-05-25 11:43:50|18273.99|18273.99|18272.58|18272.58|18273.99|18273.99|18272.58|18272.58|0
1621943040000|2021-05-25 11:44:00|18271.77|18271.77|18271.77|18271.77|18271.77|18271.77|18271.77|18271.77|0
1621943050000|2021-05-25 11:44:10|18270.35|18270.35|18266.11|18266.11|18270.35|18270.35|18266.11|18266.11|0
1621943060000|2021-05-25 11:44:20|18265.3|18265.3|18264.26|18264.26|18267.09|18267.09|18264.26|18264.26|0
1621943120000|2021-05-25 11:45:20|18263.45|18263.45|18263.45|18263.45|18263.45|18263.45|18263.45|18263.45|0
1621943140000|2021-05-25 11:45:40|18264.26|18264.26|18267.09|18267.09|18267.09|18267.09|18264.26|18264.26|0
1621943150000|2021-05-25 11:45:50|18266.19|18266.19|18267.09|18267.09|18268|18268|18266.19|18266.19|0
1621943170000|2021-05-25 11:46:10|18267.55|18267.55|18267.55|18267.55|18267.55|18267.55|18267.55|18267.55|0
1621943180000|2021-05-25 11:46:20|18268.36|18268.36|18268.36|18268.36|18268.36|18268.36|18268.36|18268.36|0
1621943190000|2021-05-25 11:46:30|18268.91|18268.91|18270.84|18270.84|18270.84|18270.84|18268.91|18268.91|0
1621943210000|2021-05-25 11:46:50|18271.39|18271.39|18274.09|18274.09|18275.9|18275.9|18271.39|18271.39|0
1621943230000|2021-05-25 11:47:10|18274.98|18274.98|18272.95|18272.95|18274.98|18274.98|18272.95|18272.95|0
1621943240000|2021-05-25 11:47:20|18275.78|18275.78|18275.78|18275.78|18275.78|18275.78|18275.78|18275.78|0
1621943250000|2021-05-25 11:47:30|18275.23|18275.23|18275.23|18275.23|18275.23|18275.23|18275.23|18275.23|0
1621943260000|2021-05-25 11:47:40|18275.78|18275.78|18276.33|18276.33|18276.33|18276.33|18275.78|18275.78|0
1621943310000|2021-05-25 11:48:30|18277.14|18277.14|18277.14|18277.14|18277.14|18277.14|18277.14|18277.14|0
1621943320000|2021-05-25 11:48:40|18276.33|18276.33|18276.33|18276.33|18276.33|18276.33|18276.33|18276.33|0
1621943330000|2021-05-25 11:48:50|18276.77|18276.77|18276.77|18276.77|18276.77|18276.77|18276.77|18276.77|0
1621943340000|2021-05-25 11:49:00|18275.79|18275.79|18275.3|18275.3|18275.79|18275.79|18275.3|18275.3|0
1621943350000|2021-05-25 11:49:10|18274.4|18274.4|18274.4|18274.4|18274.4|18274.4|18274.4|18274.4|0
1621943380000|2021-05-25 11:49:40|18272.98|18272.98|18271.57|18271.57|18272.98|18272.98|18271.57|18271.57|0
1621943390000|2021-05-25 11:49:50|18272.98|18272.98|18272.98|18272.98|18272.98|18272.98|18272.98|18272.98|0
1621943430000|2021-05-25 11:50:30|18274.4|18274.4|18274.4|18274.4|18274.4|18274.4|18274.4|18274.4|0
1621943480000|2021-05-25 11:51:20|18273.5|18273.5|18273.5|18273.5|18273.5|18273.5|18273.5|18273.5|0
1621943490000|2021-05-25 11:51:30|18274.4|18274.4|18273.5|18273.5|18274.4|18274.4|18273.5|18273.5|0
1621943500000|2021-05-25 11:51:40|18275.3|18275.3|18274.79|18274.79|18276.2|18276.2|18274.79|18274.79|0
1621943550000|2021-05-25 11:52:30|18275.4|18275.4|18275.6|18275.6|18275.6|18275.6|18275.4|18275.4|0
1621943570000|2021-05-25 11:52:50|18275.09|18275.09|18275.6|18275.6|18275.6|18275.6|18275.09|18275.09|0
1621943590000|2021-05-25 11:53:10|18274.7|18274.7|18274.7|18274.7|18274.7|18274.7|18274.7|18274.7|0
1621943600000|2021-05-25 11:53:20|18274.15|18274.15|18274.15|18274.15|18274.15|18274.15|18274.15|18274.15|0
1621943640000|2021-05-25 11:54:00|18273.64|18273.64|18273.64|18273.64|18273.64|18273.64|18273.64|18273.64|0
1621943650000|2021-05-25 11:54:10|18273.03|18273.03|18273.03|18273.03|18273.03|18273.03|18273.03|18273.03|0
1621943680000|2021-05-25 11:54:40|18272.54|18272.54|18272.54|18272.54|18272.54|18272.54|18272.54|18272.54|0
1621943690000|2021-05-25 11:54:50|18271.56|18271.56|18270.52|18270.52|18271.56|18271.56|18270.52|18270.52|0
1621943700000|2021-05-25 11:55:00|18270.08|18270.08|18269.86|18269.86|18270.08|18270.08|18269.86|18269.86|0
1621943710000|2021-05-25 11:55:10|18269.34|18269.34|18263.5|18263.5|18270.15|18270.15|18263.5|18263.5|0
1621943730000|2021-05-25 11:55:30|18267.78|18267.78|18267.78|18267.78|18267.78|18267.78|18267.78|18267.78|0
1621943740000|2021-05-25 11:55:40|18267.56|18267.56|18267.56|18267.56|18267.56|18267.56|18267.56|18267.56|0
1621943800000|2021-05-25 11:56:40|18265.75|18265.75|18266.16|18266.16|18266.16|18266.16|18265.75|18265.75|0
1621943880000|2021-05-25 11:58:00|18264.55|18264.55|18265.35|18265.35|18265.35|18265.35|18264.55|18264.55|0
1621943900000|2021-05-25 11:58:20|18263.94|18263.94|18263.94|18263.94|18263.94|18263.94|18262.53|18262.53|0
1621943940000|2021-05-25 11:59:00|18263.74|18263.74|18263.74|18263.74|18263.74|18263.74|18263.74|18263.74|0
1621943990000|2021-05-25 11:59:50|18264.35|18264.35|18265.01|18265.01|18265.01|18265.01|18264.35|18264.35|0
1621944010000|2021-05-25 12:00:10|18263.59|18263.59|18263.59|18263.59|18263.59|18263.59|18263.59|18263.59|0
1621944020000|2021-05-25 12:00:20|18264.4|18264.4|18265.2|18265.2|18265.2|18265.2|18264.4|18264.4|0
1621944090000|2021-05-25 12:01:30|18267.01|18267.01|18267.01|18267.01|18267.01|18267.01|18267.01|18267.01|0
1621944110000|2021-05-25 12:01:50|18267.99|18267.99|18268.48|18268.48|18268.48|18268.48|18267.99|18267.99|0
1621944160000|2021-05-25 12:02:40|18267.99|18267.99|18267.99|18267.99|18267.99|18267.99|18267.99|18267.99|0
1621944170000|2021-05-25 12:02:50|18266.03|18266.03|18266.03|18266.03|18266.03|18266.03|18266.03|18266.03|0
1621944180000|2021-05-25 12:03:00|18265|18265|18265.5|18265.5|18266.42|18266.42|18265|18265|0
1621944190000|2021-05-25 12:03:10|18265.72|18265.72|18265.72|18265.72|18265.72|18265.72|18265.72|18265.72|0
1621944210000|2021-05-25 12:03:30|18264.91|18264.91|18264.42|18264.42|18264.91|18264.91|18264.42|18264.42|0
1621944220000|2021-05-25 12:03:40|18263.87|18263.87|18263.87|18263.87|18263.87|18263.87|18263.87|18263.87|0
1621944250000|2021-05-25 12:04:10|18264.79|18264.79|18264.79|18264.79|18264.79|18264.79|18264.79|18264.79|0
1621944270000|2021-05-25 12:04:30|18264.18|18264.18|18260.95|18260.95|18264.18|18264.18|18260.95|18260.95|0
1621944280000|2021-05-25 12:04:40|18259.54|18259.54|18259.54|18259.54|18259.54|18259.54|18258.12|18258.12|0
1621944290000|2021-05-25 12:04:50|18259.02|18259.02|18259.02|18259.02|18259.02|18259.02|18259.02|18259.02|0
1621944300000|2021-05-25 12:05:00|18259.24|18259.24|18259.95|18259.95|18259.95|18259.95|18259.24|18259.24|0
1621944330000|2021-05-25 12:05:30|18260.44|18260.44|18260.44|18260.44|18260.44|18260.44|18260.44|18260.44|0
1621944370000|2021-05-25 12:06:10|18260.65|18260.65|18260.65|18260.65|18260.65|18260.65|18260.65|18260.65|0
1621944400000|2021-05-25 12:06:40|18260.43|18260.43|18260.43|18260.43|18260.43|18260.43|18260.43|18260.43|0
1621944410000|2021-05-25 12:06:50|18259.01|18259.01|18259.01|18259.01|18259.01|18259.01|18259.01|18259.01|0
1621944420000|2021-05-25 12:07:00|18258.52|18258.52|18258.03|18258.03|18258.52|18258.52|18258.03|18258.03|0
1621944430000|2021-05-25 12:07:10|18259.57|18259.57|18264.89|18264.89|18264.89|18264.89|18259.57|18259.57|0
1621944440000|2021-05-25 12:07:20|18264.38|18264.38|18265.4|18265.4|18265.4|18265.4|18264.38|18264.38|0
1621944460000|2021-05-25 12:07:40|18264.85|18264.85|18264.85|18264.85|18264.85|18264.85|18264.85|18264.85|0
1621944480000|2021-05-25 12:08:00|18265.76|18265.76|18269.68|18269.68|18269.68|18269.68|18265.76|18265.76|0
1621944490000|2021-05-25 12:08:10|18272.51|18272.51|18274.33|18274.33|18274.33|18274.33|18272.51|18272.51|0
1621944500000|2021-05-25 12:08:20|18274.79|18274.79|18274.79|18274.79|18274.79|18274.79|18274.79|18274.79|0
1621944510000|2021-05-25 12:08:30|18275.34|18275.34|18275.34|18275.34|18275.34|18275.34|18275.34|18275.34|0
1621944520000|2021-05-25 12:08:40|18275.89|18275.89|18279.04|18279.04|18279.04|18279.04|18275.89|18275.89|0
1621944550000|2021-05-25 12:09:10|18280.02|18280.02|18282.44|18282.44|18282.44|18282.44|18280.02|18280.02|0
1621944560000|2021-05-25 12:09:20|18283.85|18283.85|18283.83|18283.83|18283.85|18283.85|18283.34|18283.34|0
1621944580000|2021-05-25 12:09:40|18283.34|18283.34|18283.83|18283.83|18283.83|18283.83|18283.34|18283.34|0
1621944600000|2021-05-25 12:10:00|18284.34|18284.34|18284.34|18284.34|18284.34|18284.34|18284.34|18284.34|0
1621944630000|2021-05-25 12:10:30|18284.83|18284.83|18284.83|18284.83|18284.83|18284.83|18284.83|18284.83|0
1621944650000|2021-05-25 12:10:50|18284.32|18284.32|18285.34|18285.34|18285.34|18285.34|18284.32|18284.32|0
1621944660000|2021-05-25 12:11:00|18286.37|18286.37|18287.27|18287.27|18287.27|18287.27|18286.37|18286.37|0
1621944670000|2021-05-25 12:11:10|18286.25|18286.25|18286.25|18286.25|18286.25|18286.25|18286.25|18286.25|0
1621944690000|2021-05-25 12:11:30|18285.27|18285.27|18283.82|18283.82|18285.27|18285.27|18283.82|18283.82|0
1621944710000|2021-05-25 12:11:50|18282.92|18282.92|18282.92|18282.92|18282.92|18282.92|18282.92|18282.92|0
1621944740000|2021-05-25 12:12:20|18282.43|18282.43|18282.94|18282.94|18282.94|18282.94|18282.43|18282.43|0
1621944830000|2021-05-25 12:13:50|18282.72|18282.72|18283.38|18283.38|18283.38|18283.38|18282.72|18282.72|0
1621944840000|2021-05-25 12:14:00|18282.89|18282.89|18282.89|18282.89|18282.89|18282.89|18282.89|18282.89|0
1621944850000|2021-05-25 12:14:10|18283.41|18283.41|18283.41|18283.41|18283.41|18283.41|18283.41|18283.41|0
1621944860000|2021-05-25 12:14:20|18283.87|18283.87|18283.87|18283.87|18283.87|18283.87|18283.87|18283.87|0
1621944880000|2021-05-25 12:14:40|18282.45|18282.45|18282.45|18282.45|18282.45|18282.45|18282.45|18282.45|0
1621944900000|2021-05-25 12:15:00|18280.84|18280.84|18277.43|18277.43|18280.84|18280.84|18277.43|18277.43|0
1621944910000|2021-05-25 12:15:10|18277.94|18277.94|18277.48|18277.48|18277.94|18277.94|18277.48|18277.48|0
1621944920000|2021-05-25 12:15:20|18275.95|18275.95|18275.95|18275.95|18275.95|18275.95|18275.95|18275.95|0
1621944930000|2021-05-25 12:15:30|18275.04|18275.04|18275.04|18275.04|18275.04|18275.04|18275.04|18275.04|0
1621944970000|2021-05-25 12:16:10|18274.49|18274.49|18274.49|18274.49|18274.49|18274.49|18274.49|18274.49|0
1621945000000|2021-05-25 12:16:40|18275.04|18275.04|18275.04|18275.04|18275.04|18275.04|18275.04|18275.04|0
1621945010000|2021-05-25 12:16:50|18274.14|18274.14|18274.14|18274.14|18274.14|18274.14|18274.14|18274.14|0
1621945020000|2021-05-25 12:17:00|18273.65|18273.65|18273.65|18273.65|18273.65|18273.65|18273.65|18273.65|0
1621945050000|2021-05-25 12:17:30|18273.19|18273.19|18273.4|18273.4|18273.4|18273.4|18273.19|18273.19|0
1621945130000|2021-05-25 12:18:50|18274.81|18274.81|18274.35|18274.35|18274.81|18274.81|18273.84|18273.84|0
1621945140000|2021-05-25 12:19:00|18274.86|18274.86|18275.27|18275.27|18275.27|18275.27|18274.86|18274.86|0
1621945150000|2021-05-25 12:19:10|18278.1|18278.1|18279.51|18279.51|18279.51|18279.51|18278.1|18278.1|0
1621945170000|2021-05-25 12:19:30|18278.1|18278.1|18276.68|18276.68|18278.1|18278.1|18276.68|18276.68|0
1621945190000|2021-05-25 12:19:50|18278.1|18278.1|18278.1|18278.1|18278.1|18278.1|18278.1|18278.1|0
1621945200000|2021-05-25 12:20:00|18278.59|18278.59|18279.1|18279.1|18279.1|18279.1|18278.59|18278.59|0
1621945220000|2021-05-25 12:20:20|18278.29|18278.29|18278.29|18278.29|18278.29|18278.29|18278.29|18278.29|0
1621945240000|2021-05-25 12:20:40|18279.19|18279.19|18279.58|18279.58|18281|18281|18279.19|18279.19|0
1621945250000|2021-05-25 12:20:50|18281|18281|18281|18281|18281|18281|18281|18281|0
1621945320000|2021-05-25 12:22:00|18280.54|18280.54|18280.54|18280.54|18280.54|18280.54|18280.54|18280.54|0
1621945340000|2021-05-25 12:22:20|18280.03|18280.03|18280.03|18280.03|18280.03|18280.03|18280.03|18280.03|0
1621945380000|2021-05-25 12:23:00|18280.52|18280.52|18280.52|18280.52|18280.52|18280.52|18280.52|18280.52|0
1621945400000|2021-05-25 12:23:20|18280.03|18280.03|18280.03|18280.03|18280.03|18280.03|18280.03|18280.03|0
1621945420000|2021-05-25 12:23:40|18279.42|18279.42|18279.42|18279.42|18279.42|18279.42|18279.42|18279.42|0
1621945470000|2021-05-25 12:24:30|18278.52|18278.52|18278.11|18278.11|18278.52|18278.52|18278.11|18278.11|0
1621945500000|2021-05-25 12:25:00|18277.21|18277.21|18276.72|18276.72|18277.21|18277.21|18276.72|18276.72|0
1621945520000|2021-05-25 12:25:20|18275.69|18275.69|18275.69|18275.69|18275.69|18275.69|18275.69|18275.69|0
1621945530000|2021-05-25 12:25:30|18274.59|18274.59|18275.62|18275.62|18275.62|18275.62|18274.59|18274.59|0
1621945550000|2021-05-25 12:25:50|18276.06|18276.06|18276.72|18276.72|18276.72|18276.72|18276.06|18276.06|0
1621945560000|2021-05-25 12:26:00|18276.94|18276.94|18276.28|18276.28|18276.94|18276.94|18276.28|18276.28|0
1621945570000|2021-05-25 12:26:10|18277.08|18277.08|18277.08|18277.08|18277.08|18277.08|18277.08|18277.08|0
1621945580000|2021-05-25 12:26:20|18275.47|18275.47|18273.25|18273.25|18275.47|18275.47|18273.25|18273.25|0
1621945590000|2021-05-25 12:26:30|18274.06|18274.06|18274.06|18274.06|18274.06|18274.06|18274.06|18274.06|0
1621945600000|2021-05-25 12:26:40|18273.84|18273.84|18273.84|18273.84|18273.84|18273.84|18273.84|18273.84|0
1621945620000|2021-05-25 12:27:00|18273.17|18273.17|18271.27|18271.27|18273.17|18273.17|18271.27|18271.27|0
1621945630000|2021-05-25 12:27:10|18270.81|18270.81|18259.68|18259.68|18270.81|18270.81|18259.68|18259.68|0
1621945640000|2021-05-25 12:27:20|18258.27|18258.27|18248.78|18248.78|18258.27|18258.27|18248.78|18248.78|0
1621945650000|2021-05-25 12:27:30|18247.16|18247.16|18245.75|18245.75|18247.16|18247.16|18245.75|18245.75|0
1621945670000|2021-05-25 12:27:50|18245.34|18245.34|18235.17|18235.17|18245.34|18245.34|18235.17|18235.17|0
1621945680000|2021-05-25 12:28:00|18236.78|18236.78|18236.8|18236.8|18237.29|18237.29|18236.78|18236.78|0
1621945690000|2021-05-25 12:28:10|18238.22|18238.22|18238.22|18238.22|18238.22|18238.22|18238.22|18238.22|0
1621945700000|2021-05-25 12:28:20|18235.51|18235.51|18234.9|18234.9|18235.51|18235.51|18234.41|18234.41|0
1621945710000|2021-05-25 12:28:30|18235.39|18235.39|18239.01|18239.01|18239.01|18239.01|18235.39|18235.39|0
1621945720000|2021-05-25 12:28:40|18240.42|18240.42|18242.9|18242.9|18242.9|18242.9|18240.42|18240.42|0
1621945740000|2021-05-25 12:29:00|18242.41|18242.41|18242.41|18242.41|18242.41|18242.41|18242.41|18242.41|0
1621945750000|2021-05-25 12:29:10|18242.61|18242.61|18243.57|18243.57|18243.57|18243.57|18242.61|18242.61|0
1621945770000|2021-05-25 12:29:30|18242.76|18242.76|18242.76|18242.76|18242.76|18242.76|18242.76|18242.76|0
1621945780000|2021-05-25 12:29:40|18241.15|18241.15|18241.15|18241.15|18241.15|18241.15|18241.15|18241.15|0
1621945800000|2021-05-25 12:30:00|18240.34|18240.34|18241.96|18241.96|18241.96|18241.96|18239.54|18239.54|0
1621945810000|2021-05-25 12:30:10|18242.94|18242.94|18242.94|18242.94|18242.94|18242.94|18242.94|18242.94|0
1621945830000|2021-05-25 12:30:30|18243.96|18243.96|18243.96|18243.96|18243.96|18243.96|18243.96|18243.96|0
1621945840000|2021-05-25 12:30:40|18244.47|18244.47|18243.63|18243.63|18244.47|18244.47|18243.12|18243.12|0
1621945890000|2021-05-25 12:31:30|18242.73|18242.73|18242.73|18242.73|18242.73|18242.73|18242.73|18242.73|0
1621945900000|2021-05-25 12:31:40|18241.31|18241.31|18245.2|18245.2|18245.2|18245.2|18241.31|18241.31|0
1621945910000|2021-05-25 12:31:50|18246.62|18246.62|18246.62|18246.62|18246.62|18246.62|18246.62|18246.62|0
1621945920000|2021-05-25 12:32:00|18247.52|18247.52|18247.52|18247.52|18247.52|18247.52|18247.52|18247.52|0
1621945930000|2021-05-25 12:32:10|18247.72|18247.72|18246.3|18246.3|18247.72|18247.72|18246.3|18246.3|0
1621945940000|2021-05-25 12:32:20|18245.5|18245.5|18245.5|18245.5|18245.5|18245.5|18245.5|18245.5|0
1621945960000|2021-05-25 12:32:40|18244.62|18244.62|18244.84|18244.84|18244.84|18244.84|18244.62|18244.62|0
1621945990000|2021-05-25 12:33:10|18244.38|18244.38|18244.38|18244.38|18244.38|18244.38|18244.38|18244.38|0
1621946000000|2021-05-25 12:33:20|18243.86|18243.86|18240.98|18240.98|18243.86|18243.86|18240.98|18240.98|0
1621946020000|2021-05-25 12:33:40|18241.44|18241.44|18241.44|18241.44|18241.44|18241.44|18241.44|18241.44|0
1621946030000|2021-05-25 12:33:50|18241.91|18241.91|18244.13|18244.13|18244.13|18244.13|18241.91|18241.91|0
1621946060000|2021-05-25 12:34:20|18242.72|18242.72|18242.72|18242.72|18242.72|18242.72|18242.72|18242.72|0
1621946070000|2021-05-25 12:34:30|18242.92|18242.92|18242.02|18242.02|18242.92|18242.92|18242.02|18242.02|0
1621946100000|2021-05-25 12:35:00|18241.5|18241.5|18241.5|18241.5|18241.5|18241.5|18241.5|18241.5|0
1621946150000|2021-05-25 12:35:50|18240.9|18240.9|18240.9|18240.9|18240.9|18240.9|18240.9|18240.9|0
1621946160000|2021-05-25 12:36:00|18240.09|18240.09|18240.09|18240.09|18240.09|18240.09|18240.09|18240.09|0
1621946200000|2021-05-25 12:36:40|18239.89|18239.89|18239.08|18239.08|18239.89|18239.89|18239.08|18239.08|0
1621946220000|2021-05-25 12:37:00|18238.1|18238.1|18237.61|18237.61|18238.1|18238.1|18237.61|18237.61|0
1621946230000|2021-05-25 12:37:10|18238.16|18238.16|18238.71|18238.71|18238.71|18238.71|18238.16|18238.16|0
1621946280000|2021-05-25 12:38:00|18238.25|18238.25|18238.25|18238.25|18238.25|18238.25|18238.25|18238.25|0
1621946300000|2021-05-25 12:38:20|18236.84|18236.84|18235.42|18235.42|18236.84|18236.84|18235.42|18235.42|0
1621946310000|2021-05-25 12:38:30|18235.22|18235.22|18235.22|18235.22|18235.22|18235.22|18235.22|18235.22|0
1621946320000|2021-05-25 12:38:40|18232.8|18232.8|18231.54|18231.54|18232.8|18232.8|18231.54|18231.54|0
1621946330000|2021-05-25 12:38:50|18230.51|18230.51|18230.51|18230.51|18230.51|18230.51|18230.51|18230.51|0
1621946340000|2021-05-25 12:39:00|18231.02|18231.02|18231.02|18231.02|18231.02|18231.02|18231.02|18231.02|0
1621946380000|2021-05-25 12:39:40|18230.53|18230.53|18230.53|18230.53|18230.53|18230.53|18230.53|18230.53|0
1621946400000|2021-05-25 12:40:00|18229.63|18229.63|18229.63|18229.63|18229.63|18229.63|18229.63|18229.63|0
1621946460000|2021-05-25 12:41:00|18229.17|18229.17|18229.17|18229.17|18229.17|18229.17|18229.17|18229.17|0
1621946500000|2021-05-25 12:41:40|18229.72|18229.72|18229.23|18229.23|18229.72|18229.72|18229.23|18229.23|0
1621946520000|2021-05-25 12:42:00|18228.79|18228.79|18228.79|18228.79|18228.79|18228.79|18228.79|18228.79|0
1621946580000|2021-05-25 12:43:00|18229.6|18229.6|18230.92|18230.92|18230.92|18230.92|18229.6|18229.6|0
1621946590000|2021-05-25 12:43:10|18235.19|18235.19|18240.69|18240.69|18240.69|18240.69|18235.19|18235.19|0
1621946600000|2021-05-25 12:43:20|18241.59|18241.59|18242.49|18242.49|18242.49|18242.49|18241.59|18241.59|0
1621946610000|2021-05-25 12:43:30|18242.69|18242.69|18242.69|18242.69|18242.69|18242.69|18242.69|18242.69|0
1621946620000|2021-05-25 12:43:40|18243.5|18243.5|18243.7|18243.7|18243.7|18243.7|18243.5|18243.5|0
1621946630000|2021-05-25 12:43:50|18246.53|18246.53|18247.34|18247.34|18247.34|18247.34|18246.53|18246.53|0
1621946640000|2021-05-25 12:44:00|18246.36|18246.36|18246.87|18246.87|18246.87|18246.87|18246.36|18246.36|0
1621946650000|2021-05-25 12:44:10|18247.07|18247.07|18249|18249|18249|18249|18247.07|18247.07|0
1621946660000|2021-05-25 12:44:20|18249.81|18249.81|18249.81|18249.81|18249.81|18249.81|18249.81|18249.81|0
1621946670000|2021-05-25 12:44:30|18250.27|18250.27|18250.73|18250.73|18250.73|18250.73|18250.27|18250.27|0
1621946680000|2021-05-25 12:44:40|18250.93|18250.93|18250.93|18250.93|18250.93|18250.93|18250.93|18250.93|0
1621946710000|2021-05-25 12:45:10|18251.13|18251.13|18251.13|18251.13|18251.13|18251.13|18251.13|18251.13|0
1621946740000|2021-05-25 12:45:40|18251.33|18251.33|18251.33|18251.33|18251.33|18251.33|18251.33|18251.33|0
1621946780000|2021-05-25 12:46:20|18251.11|18251.11|18252.33|18252.33|18252.33|18252.33|18251.11|18251.11|0
1621946800000|2021-05-25 12:46:40|18252.99|18252.99|18253.65|18253.65|18253.85|18253.85|18252.99|18252.99|0
1621946810000|2021-05-25 12:46:50|18254.16|18254.16|18254.16|18254.16|18254.16|18254.16|18254.16|18254.16|0
1621946820000|2021-05-25 12:47:00|18252.55|18252.55|18251.13|18251.13|18252.55|18252.55|18251.13|18251.13|0
1621946830000|2021-05-25 12:47:10|18250.91|18250.91|18250.91|18250.91|18250.91|18250.91|18250.91|18250.91|0
1621946840000|2021-05-25 12:47:20|18252.53|18252.53|18252.53|18252.53|18252.53|18252.53|18252.53|18252.53|0
1621946870000|2021-05-25 12:47:50|18252.73|18252.73|18252.73|18252.73|18252.73|18252.73|18252.73|18252.73|0
1621946880000|2021-05-25 12:48:00|18254.14|18254.14|18252.73|18252.73|18254.14|18254.14|18252.73|18252.73|0
1621946900000|2021-05-25 12:48:20|18253.19|18253.19|18253.19|18253.19|18253.19|18253.19|18253.19|18253.19|0
1621946910000|2021-05-25 12:48:30|18252.68|18252.68|18252.68|18252.68|18252.68|18252.68|18252.68|18252.68|0
1621946950000|2021-05-25 12:49:10|18251.77|18251.77|18248.58|18248.58|18251.77|18251.77|18248.09|18248.09|0
1621946960000|2021-05-25 12:49:20|18247.67|18247.67|18248.23|18248.23|18248.78|18248.78|18247.67|18247.67|0
1621946970000|2021-05-25 12:49:30|18247.31|18247.31|18245.77|18245.77|18247.86|18247.86|18245.77|18245.77|0
1621947060000|2021-05-25 12:51:00|18245.22|18245.22|18243.41|18243.41|18245.22|18245.22|18243.41|18243.41|0
1621947070000|2021-05-25 12:51:10|18238.77|18238.77|18235.73|18235.73|18238.77|18238.77|18235.5|18235.5|0
1621947090000|2021-05-25 12:51:30|18237.14|18237.14|18238.55|18238.55|18238.55|18238.55|18237.14|18237.14|0
1621947130000|2021-05-25 12:52:10|18239.04|18239.04|18239.04|18239.04|18239.04|18239.04|18239.04|18239.04|0
1621947160000|2021-05-25 12:52:40|18239.71|18239.71|18241.91|18241.91|18242.14|18242.14|18239.71|18239.71|0
1621947170000|2021-05-25 12:52:50|18241.36|18241.36|18241.91|18241.91|18242.46|18242.46|18241.36|18241.36|0
1621947180000|2021-05-25 12:53:00|18243.32|18243.32|18243.32|18243.32|18243.32|18243.32|18243.32|18243.32|0
1621947190000|2021-05-25 12:53:10|18244.13|18244.13|18245.23|18245.23|18245.23|18245.23|18244.13|18244.13|0
1621947260000|2021-05-25 12:54:20|18243.82|18243.82|18244.72|18244.72|18244.72|18244.72|18243.82|18243.82|0
1621947310000|2021-05-25 12:55:10|18244.17|18244.17|18244.17|18244.17|18244.17|18244.17|18244.17|18244.17|0
1621947320000|2021-05-25 12:55:20|18243.29|18243.29|18243.18|18243.18|18243.4|18243.4|18242.74|18242.74|0
1621947330000|2021-05-25 12:55:30|18243.84|18243.84|18243.38|18243.38|18243.84|18243.84|18243.18|18243.18|0
1621947350000|2021-05-25 12:55:50|18242.28|18242.28|18242.28|18242.28|18242.28|18242.28|18242.28|18242.28|0
1621947360000|2021-05-25 12:56:00|18241.67|18241.67|18241.67|18241.67|18241.67|18241.67|18241.67|18241.67|0
1621947370000|2021-05-25 12:56:10|18237.09|18237.09|18232.85|18232.85|18237.46|18237.46|18232.85|18232.85|0
1621947410000|2021-05-25 12:56:50|18232.36|18232.36|18231.45|18231.45|18232.36|18232.36|18231.45|18231.45|0
1621947430000|2021-05-25 12:57:10|18229.8|18229.8|18229.8|18229.8|18229.8|18229.8|18229.8|18229.8|0
1621947450000|2021-05-25 12:57:30|18230.35|18230.35|18231.38|18231.38|18231.38|18231.38|18230.35|18230.35|0
1621947510000|2021-05-25 12:58:30|18228.96|18228.96|18228.15|18228.15|18228.96|18228.96|18228.15|18228.15|0
1621947520000|2021-05-25 12:58:40|18223.91|18223.91|18224.72|18224.72|18224.72|18224.72|18223.91|18223.91|0
1621947570000|2021-05-25 12:59:30|18223.91|18223.91|18223.91|18223.91|18223.91|18223.91|18223.91|18223.91|0
1621947590000|2021-05-25 12:59:50|18223.11|18223.11|18223.11|18223.11|18223.11|18223.11|18223.11|18223.11|0
1621947600000|2021-05-25 13:00:00|18222.59|18222.59|18222.59|18222.59|18222.59|18222.59|18222.59|18222.59|0
1621947610000|2021-05-25 13:00:10|18222.08|18222.08|18219.53|18219.53|18222.08|18222.08|18219.53|18219.53|0
1621947640000|2021-05-25 13:00:40|18220.43|18220.43|18220.43|18220.43|18220.43|18220.43|18220.43|18220.43|0
1621947650000|2021-05-25 13:00:50|18220.23|18220.23|18220.84|18220.84|18220.84|18220.84|18220.23|18220.23|0
1621947660000|2021-05-25 13:01:00|18221.86|18221.86|18223.51|18223.51|18223.51|18223.51|18221.86|18221.86|0
1621947690000|2021-05-25 13:01:30|18224.41|18224.41|18224.41|18224.41|18224.41|18224.41|18224.41|18224.41|0
1621947720000|2021-05-25 13:02:00|18225.22|18225.22|18226.52|18226.52|18226.52|18226.52|18225.22|18225.22|0
1621947770000|2021-05-25 13:02:50|18226.96|18226.96|18226.96|18226.96|18226.96|18226.96|18226.96|18226.96|0
1621947780000|2021-05-25 13:03:00|18226.41|18226.41|18226|18226|18226.41|18226.41|18224.59|18224.59|0
1621947790000|2021-05-25 13:03:10|18225.56|18225.56|18225.56|18225.56|18225.56|18225.56|18225.56|18225.56|0
1621947800000|2021-05-25 13:03:20|18225.1|18225.1|18225.1|18225.1|18225.1|18225.1|18225.1|18225.1|0
1621947820000|2021-05-25 13:03:40|18222.68|18222.68|18217.76|18217.76|18222.68|18222.68|18216.15|18216.15|0
1621947830000|2021-05-25 13:03:50|18217.25|18217.25|18215.75|18215.75|18217.25|18217.25|18215.75|18215.75|0
1621947840000|2021-05-25 13:04:00|18217.37|18217.37|18216.88|18216.88|18217.37|18217.37|18216.88|18216.88|0
1621947850000|2021-05-25 13:04:10|18216.67|18216.67|18216.27|18216.27|18216.67|18216.67|18216.27|18216.27|0
1621947860000|2021-05-25 13:04:20|18214.07|18214.07|18213.16|18213.16|18214.07|18214.07|18213.16|18213.16|0
1621947880000|2021-05-25 13:04:40|18212.24|18212.24|18211.72|18211.72|18212.7|18212.7|18211.72|18211.72|0
1621947890000|2021-05-25 13:04:50|18213.1|18213.1|18213.1|18213.1|18213.1|18213.1|18213.1|18213.1|0
1621947910000|2021-05-25 13:05:10|18210.28|18210.28|18210.28|18210.28|18210.28|18210.28|18210.28|18210.28|0
1621947930000|2021-05-25 13:05:30|18209.37|18209.37|18209.37|18209.37|18209.37|18209.37|18209.37|18209.37|0
1621947940000|2021-05-25 13:05:40|18209.81|18209.81|18209.81|18209.81|18209.81|18209.81|18209.81|18209.81|0
1621947960000|2021-05-25 13:06:00|18208.2|18208.2|18208.2|18208.2|18208.2|18208.2|18208.2|18208.2|0
1621947970000|2021-05-25 13:06:10|18207.4|18207.4|18206.59|18206.59|18207.4|18207.4|18206.59|18206.59|0
1621947990000|2021-05-25 13:06:30|18206.1|18206.1|18206.1|18206.1|18206.1|18206.1|18206.1|18206.1|0
1621948000000|2021-05-25 13:06:40|18204.45|18204.45|18204.45|18204.45|18204.45|18204.45|18204.45|18204.45|0
1621948010000|2021-05-25 13:06:50|18203.9|18203.9|18203.9|18203.9|18203.9|18203.9|18203.9|18203.9|0
1621948020000|2021-05-25 13:07:00|18201.46|18201.46|18201.06|18201.06|18201.46|18201.46|18201.06|18201.06|0
1621948030000|2021-05-25 13:07:10|18200.5|18200.5|18201.06|18201.06|18201.06|18201.06|18200.5|18200.5|0
1621948040000|2021-05-25 13:07:20|18200.57|18200.57|18200.57|18200.57|18200.57|18200.57|18200.57|18200.57|0
1621948050000|2021-05-25 13:07:30|18200.36|18200.36|18199.96|18199.96|18201.34|18201.34|18199.96|18199.96|0
1621948070000|2021-05-25 13:07:50|18200.16|18200.16|18200.65|18200.65|18200.65|18200.65|18200.16|18200.16|0
1621948100000|2021-05-25 13:08:20|18201.14|18201.14|18202.73|18202.73|18202.73|18202.73|18201.14|18201.14|0
1621948110000|2021-05-25 13:08:30|18201.32|18201.32|18202.73|18202.73|18202.73|18202.73|18201.32|18201.32|0
1621948120000|2021-05-25 13:08:40|18204.15|18204.15|18203.66|18203.66|18204.15|18204.15|18203.66|18203.66|0
1621948150000|2021-05-25 13:09:10|18203.17|18203.17|18203.17|18203.17|18203.17|18203.17|18203.17|18203.17|0
1621948160000|2021-05-25 13:09:20|18203.63|18203.63|18204.12|18204.12|18204.12|18204.12|18203.14|18203.14|0
1621948190000|2021-05-25 13:09:50|18203.9|18203.9|18203.9|18203.9|18203.9|18203.9|18203.9|18203.9|0
1621948220000|2021-05-25 13:10:20|18201.7|18201.7|18199.89|18199.89|18201.7|18201.7|18199.89|18199.89|0
1621948230000|2021-05-25 13:10:30|18199.67|18199.67|18199.67|18199.67|18199.67|18199.67|18199.67|18199.67|0
1621948240000|2021-05-25 13:10:40|18198.69|18198.69|18198.69|18198.69|18198.69|18198.69|18198.69|18198.69|0
1621948290000|2021-05-25 13:11:30|18198.49|18198.49|18198.49|18198.49|18198.49|18198.49|18198.49|18198.49|0
1621948300000|2021-05-25 13:11:40|18198.9|18198.9|18198.64|18198.64|18198.9|18198.9|18197.98|18197.98|0
1621948320000|2021-05-25 13:12:00|18197.62|18197.62|18198.44|18198.44|18198.44|18198.44|18197.62|18197.62|0
1621948330000|2021-05-25 13:12:10|18197.92|18197.92|18196.92|18196.92|18197.92|18197.92|18196.71|18196.71|0
1621948340000|2021-05-25 13:12:20|18197.84|18197.84|18198.3|18198.3|18198.3|18198.3|18197.84|18197.84|0
1621948360000|2021-05-25 13:12:40|18197.84|18197.84|18197.84|18197.84|18198.64|18198.64|18197.84|18197.84|0
1621948370000|2021-05-25 13:12:50|18199.25|18199.25|18202.98|18202.98|18202.98|18202.98|18199.25|18199.25|0
1621948380000|2021-05-25 13:13:00|18203.38|18203.38|18203.9|18203.9|18205.31|18205.31|18203.38|18203.38|0
1621948390000|2021-05-25 13:13:10|18204.7|18204.7|18205.51|18205.51|18205.51|18205.51|18204.7|18204.7|0
1621948420000|2021-05-25 13:13:40|18205.02|18205.02|18205.02|18205.02|18205.02|18205.02|18205.02|18205.02|0
1621948440000|2021-05-25 13:14:00|18204.53|18204.53|18204.53|18204.53|18204.53|18204.53|18204.53|18204.53|0
1621948450000|2021-05-25 13:14:10|18205.43|18205.43|18205.43|18205.43|18205.43|18205.43|18205.43|18205.43|0
1621948460000|2021-05-25 13:14:20|18206.33|18206.33|18206.79|18206.79|18207.23|18207.23|18206.24|18206.24|0
1621948480000|2021-05-25 13:14:40|18207.46|18207.46|18207.46|18207.46|18207.46|18207.46|18207.46|18207.46|0
1621948490000|2021-05-25 13:14:50|18208.87|18208.87|18209.68|18209.68|18209.68|18209.68|18208.87|18208.87|0
1621948500000|2021-05-25 13:15:00|18209.47|18209.47|18209.47|18209.47|18209.47|18209.47|18209.47|18209.47|0
1621948510000|2021-05-25 13:15:10|18210.39|18210.39|18214.64|18214.64|18214.64|18214.64|18210.39|18210.39|0
1621948520000|2021-05-25 13:15:20|18215.54|18215.54|18215.54|18215.54|18215.54|18215.54|18215.54|18215.54|0
1621948530000|2021-05-25 13:15:30|18216.52|18216.52|18216.52|18216.52|18216.52|18216.52|18216.52|18216.52|0
1621948540000|2021-05-25 13:15:40|18217.03|18217.03|18217.03|18217.03|18217.03|18217.03|18217.03|18217.03|0
1621948550000|2021-05-25 13:15:50|18215.62|18215.62|18216.02|18216.02|18216.02|18216.02|18215.62|18215.62|0
1621948560000|2021-05-25 13:16:00|18215.56|18215.56|18215.05|18215.05|18215.56|18215.56|18215.05|18215.05|0
1621948570000|2021-05-25 13:16:10|18215.46|18215.46|18215.46|18215.46|18215.46|18215.46|18215.46|18215.46|0
1621948630000|2021-05-25 13:17:10|18214.55|18214.55|18216.05|18216.05|18216.95|18216.95|18214.55|18214.55|0
1621948660000|2021-05-25 13:17:40|18214.43|18214.43|18214.43|18214.43|18214.43|18214.43|18214.43|18214.43|0
1621948680000|2021-05-25 13:18:00|18213.92|18213.92|18213.92|18213.92|18213.92|18213.92|18213.92|18213.92|0
1621948700000|2021-05-25 13:18:20|18214.43|18214.43|18214.43|18214.43|18214.43|18214.43|18214.43|18214.43|0
1621948720000|2021-05-25 13:18:40|18215.35|18215.35|18215.81|18215.81|18215.81|18215.81|18215.35|18215.35|0
1621948730000|2021-05-25 13:18:50|18216.62|18216.62|18215.81|18215.81|18216.62|18216.62|18215.81|18215.81|0
1621948740000|2021-05-25 13:19:00|18216.03|18216.03|18217.96|18217.96|18217.96|18217.96|18215.13|18215.13|0
1621948750000|2021-05-25 13:19:10|18217.47|18217.47|18218.37|18218.37|18218.37|18218.37|18217.47|18217.47|0
1621948780000|2021-05-25 13:19:40|18218.86|18218.86|18218.86|18218.86|18218.86|18218.86|18218.86|18218.86|0
1621948800000|2021-05-25 13:20:00|18221.28|18221.28|18224.77|18224.77|18224.77|18224.77|18221.28|18221.28|0
1621948820000|2021-05-25 13:20:20|18225.28|18225.28|18225.28|18225.28|18225.28|18225.28|18225.28|18225.28|0
1621948840000|2021-05-25 13:20:40|18224.84|18224.84|18224.36|18224.36|18225.06|18225.06|18224.36|18224.36|0
1621948860000|2021-05-25 13:21:00|18222.71|18222.71|18224.52|18224.52|18224.52|18224.52|18222.71|18222.71|0
1621948870000|2021-05-25 13:21:10|18224.3|18224.3|18224.3|18224.3|18224.3|18224.3|18224.3|18224.3|0
1621948880000|2021-05-25 13:21:20|18222.69|18222.69|18222.69|18222.69|18222.69|18222.69|18222.69|18222.69|0
1621948910000|2021-05-25 13:21:50|18221.58|18221.58|18221.58|18221.58|18221.58|18221.58|18221.58|18221.58|0
1621948970000|2021-05-25 13:22:50|18220.17|18220.17|18220.17|18220.17|18220.17|18220.17|18220.17|18220.17|0
1621948980000|2021-05-25 13:23:00|18217.85|18217.85|18217.85|18217.85|18217.85|18217.85|18217.85|18217.85|0
1621948990000|2021-05-25 13:23:10|18218.76|18218.76|18218.76|18218.76|18218.76|18218.76|18218.76|18218.76|0
1621949000000|2021-05-25 13:23:20|18218.27|18218.27|18218.27|18218.27|18218.27|18218.27|18218.27|18218.27|0
1621949020000|2021-05-25 13:23:40|18217.46|18217.46|18216.59|18216.59|18217.46|18217.46|18216.59|18216.59|0
1621949030000|2021-05-25 13:23:50|18216.04|18216.04|18216.04|18216.04|18216.04|18216.04|18216.04|18216.04|0
1621949050000|2021-05-25 13:24:10|18214.63|18214.63|18214.58|18214.58|18215.07|18215.07|18214.58|18214.58|0
1621949070000|2021-05-25 13:24:30|18212.97|18212.97|18212.16|18212.16|18212.97|18212.97|18212.16|18212.16|0
1621949100000|2021-05-25 13:25:00|18212.71|18212.71|18212.71|18212.71|18212.71|18212.71|18212.71|18212.71|0
1621949130000|2021-05-25 13:25:30|18212.25|18212.25|18212.25|18212.25|18212.25|18212.25|18212.25|18212.25|0
1621949170000|2021-05-25 13:26:10|18212.76|18212.76|18212.32|18212.32|18212.76|18212.76|18212.32|18212.32|0
1621949190000|2021-05-25 13:26:30|18212.54|18212.54|18212.54|18212.54|18212.54|18212.54|18212.54|18212.54|0
1621949200000|2021-05-25 13:26:40|18212.08|18212.08|18212.08|18212.08|18212.08|18212.08|18212.08|18212.08|0
1621949210000|2021-05-25 13:26:50|18213|18213|18214.44|18214.44|18214.44|18214.44|18213|18213|0
1621949220000|2021-05-25 13:27:00|18214.04|18214.04|18214.04|18214.04|18214.04|18214.04|18214.04|18214.04|0
1621949230000|2021-05-25 13:27:10|18212.62|18212.62|18212.62|18212.62|18212.62|18212.62|18212.62|18212.62|0
1621949270000|2021-05-25 13:27:50|18212.84|18212.84|18212.84|18212.84|18212.84|18212.84|18212.84|18212.84|0
1621949300000|2021-05-25 13:28:20|18214.77|18214.77|18217.09|18217.09|18217.09|18217.09|18214.77|18214.77|0
1621949340000|2021-05-25 13:29:00|18216.6|18216.6|18216.6|18216.6|18216.6|18216.6|18216.6|18216.6|0
1621949380000|2021-05-25 13:29:40|18217.4|18217.4|18217.4|18217.4|18217.4|18217.4|18217.4|18217.4|0
1621949400000|2021-05-25 13:30:00|18215.6|18215.6|18212.77|18212.77|18215.6|18215.6|18212.77|18212.77|0
1621949430000|2021-05-25 13:30:30|18213.58|18213.58|18214.38|18214.38|18214.38|18214.38|18213.58|18213.58|0
1621949440000|2021-05-25 13:30:40|18215.19|18215.19|18215.19|18215.19|18215.19|18215.19|18215.19|18215.19|0
1621949460000|2021-05-25 13:31:00|18216.29|18216.29|18216.29|18216.29|18216.29|18216.29|18216.09|18216.09|0
1621949470000|2021-05-25 13:31:10|18217.27|18217.27|18220.59|18220.59|18220.59|18220.59|18217.27|18217.27|0
1621949500000|2021-05-25 13:31:40|18222.01|18222.01|18220.59|18220.59|18222.01|18222.01|18220.59|18220.59|0
1621949520000|2021-05-25 13:32:00|18219.93|18219.93|18220.59|18220.59|18220.59|18220.59|18219.93|18219.93|0
1621949560000|2021-05-25 13:32:40|18221.05|18221.05|18221.98|18221.98|18221.98|18221.98|18221.05|18221.05|0
1621949580000|2021-05-25 13:33:00|18221.42|18221.42|18220|18220|18221.42|18221.42|18220|18220|0
1621949600000|2021-05-25 13:33:20|18221.02|18221.02|18226.32|18226.32|18226.32|18226.32|18221.02|18221.02|0
1621949610000|2021-05-25 13:33:30|18225.52|18225.52|18226.01|18226.01|18226.01|18226.01|18225.52|18225.52|0
1621949640000|2021-05-25 13:34:00|18225.2|18225.2|18225.2|18225.2|18225.2|18225.2|18225.2|18225.2|0
1621949690000|2021-05-25 13:34:50|18226.01|18226.01|18225.55|18225.55|18226.01|18226.01|18225.55|18225.55|0
1621949700000|2021-05-25 13:35:00|18225.75|18225.75|18224.44|18224.44|18225.75|18225.75|18223.95|18223.95|0
1621949710000|2021-05-25 13:35:10|18225.85|18225.85|18225.85|18225.85|18225.85|18225.85|18225.85|18225.85|0
1621949720000|2021-05-25 13:35:20|18226.46|18226.46|18226.46|18226.46|18226.46|18226.46|18226.46|18226.46|0
1621949730000|2021-05-25 13:35:30|18226.05|18226.05|18228.71|18228.71|18228.71|18228.71|18226.05|18226.05|0
1621949740000|2021-05-25 13:35:40|18229.26|18229.26|18237.86|18237.86|18238.32|18238.32|18229.26|18229.26|0
1621949750000|2021-05-25 13:35:50|18238.32|18238.32|18240.25|18240.25|18240.25|18240.25|18238.32|18238.32|0
1621949760000|2021-05-25 13:36:00|18241.23|18241.23|18241.23|18241.23|18241.23|18241.23|18241.23|18241.23|0
1621949780000|2021-05-25 13:36:20|18241.74|18241.74|18243.16|18243.16|18243.16|18243.16|18241.74|18241.74|0
1621949790000|2021-05-25 13:36:30|18243.67|18243.67|18250.95|18250.95|18250.95|18250.95|18243.67|18243.67|0
1621949800000|2021-05-25 13:36:40|18250.03|18250.03|18248.23|18248.23|18250.03|18250.03|18248.23|18248.23|0
1621949810000|2021-05-25 13:36:50|18248.84|18248.84|18248.84|18248.84|18248.84|18248.84|18248.84|18248.84|0
1621949820000|2021-05-25 13:37:00|18247.03|18247.03|18247.03|18247.03|18247.03|18247.03|18247.03|18247.03|0
1621949830000|2021-05-25 13:37:10|18247.93|18247.93|18247.73|18247.73|18247.93|18247.93|18247.73|18247.73|0
1621949840000|2021-05-25 13:37:20|18248.24|18248.24|18248.24|18248.24|18248.24|18248.24|18248.24|18248.24|0
1621949850000|2021-05-25 13:37:30|18246.83|18246.83|18246.83|18246.83|18246.83|18246.83|18246.83|18246.83|0
1621949860000|2021-05-25 13:37:40|18246.63|18246.63|18236.34|18236.34|18246.63|18246.63|18236.34|18236.34|0
1621949870000|2021-05-25 13:37:50|18235.42|18235.42|18231.92|18231.92|18235.42|18235.42|18231.92|18231.92|0
1621949880000|2021-05-25 13:38:00|18229.22|18229.22|18227.31|18227.31|18229.22|18229.22|18227.31|18227.31|0
1621949890000|2021-05-25 13:38:10|18227.09|18227.09|18225.85|18225.85|18227.09|18227.09|18225.85|18225.85|0
1621949900000|2021-05-25 13:38:20|18224.95|18224.95|18224.95|18224.95|18224.95|18224.95|18224.95|18224.95|0
1621949910000|2021-05-25 13:38:30|18224.33|18224.33|18228.85|18228.85|18228.85|18228.85|18224.33|18224.33|0
1621949920000|2021-05-25 13:38:40|18230.27|18230.27|18231.17|18231.17|18231.17|18231.17|18230.27|18230.27|0
1621949960000|2021-05-25 13:39:20|18230.62|18230.62|18230.84|18230.84|18230.84|18230.84|18230.62|18230.62|0
1621949970000|2021-05-25 13:39:30|18230.43|18230.43|18230.43|18230.43|18230.43|18230.43|18230.43|18230.43|0
1621950000000|2021-05-25 13:40:00|18232.24|18232.24|18232.24|18232.24|18232.24|18232.24|18232.24|18232.24|0
1621950030000|2021-05-25 13:40:30|18233.04|18233.04|18236.83|18236.83|18236.83|18236.83|18233.04|18233.04|0
1621950040000|2021-05-25 13:40:40|18237.73|18237.73|18238.42|18238.42|18238.42|18238.42|18237.73|18237.73|0
1621950060000|2021-05-25 13:41:00|18240.04|18240.04|18241.96|18241.96|18241.96|18241.96|18240.04|18240.04|0
1621950080000|2021-05-25 13:41:20|18241.76|18241.76|18241.76|18241.76|18241.76|18241.76|18241.76|18241.76|0
1621950100000|2021-05-25 13:41:40|18243.17|18243.17|18243.17|18243.17|18243.17|18243.17|18243.17|18243.17|0
1621950110000|2021-05-25 13:41:50|18243.64|18243.64|18244.1|18244.1|18244.1|18244.1|18243.64|18243.64|0
1621950120000|2021-05-25 13:42:00|18244.76|18244.76|18247.37|18247.37|18247.37|18247.37|18244.76|18244.76|0
1621950140000|2021-05-25 13:42:20|18247.88|18247.88|18248.39|18248.39|18248.39|18248.39|18247.88|18247.88|0
1621950150000|2021-05-25 13:42:30|18247.88|18247.88|18247.88|18247.88|18247.88|18247.88|18247.88|18247.88|0
1621950160000|2021-05-25 13:42:40|18248.23|18248.23|18248.23|18248.23|18248.23|18248.23|18248.23|18248.23|0
1621950180000|2021-05-25 13:43:00|18248.78|18248.78|18248.78|18248.78|18248.78|18248.78|18248.78|18248.78|0
1621950190000|2021-05-25 13:43:10|18249.8|18249.8|18249.8|18249.8|18249.8|18249.8|18249.8|18249.8|0
1621950200000|2021-05-25 13:43:20|18251.41|18251.41|18253.69|18253.69|18254.24|18254.24|18251.41|18251.41|0
1621950210000|2021-05-25 13:43:30|18253.18|18253.18|18253.18|18253.18|18253.18|18253.18|18253.18|18253.18|0
1621950220000|2021-05-25 13:43:40|18254.08|18254.08|18254.08|18254.08|18254.08|18254.08|18254.08|18254.08|0
1621950240000|2021-05-25 13:44:00|18252.85|18252.85|18254.55|18254.55|18254.55|18254.55|18252.85|18252.85|0
1621950270000|2021-05-25 13:44:30|18254.04|18254.04|18253.55|18253.55|18254.04|18254.04|18253.55|18253.55|0
1621950300000|2021-05-25 13:45:00|18254.36|18254.36|18254.36|18254.36|18254.36|18254.36|18254.36|18254.36|0
1621950330000|2021-05-25 13:45:30|18255.26|18255.26|18253.96|18253.96|18255.26|18255.26|18253.96|18253.96|0
1621950350000|2021-05-25 13:45:50|18253.45|18253.45|18253.45|18253.45|18253.45|18253.45|18253.45|18253.45|0
1621950360000|2021-05-25 13:46:00|18252.94|18252.94|18250.55|18250.55|18252.94|18252.94|18249.65|18249.65|0
1621950430000|2021-05-25 13:47:10|18247.85|18247.85|18248.05|18248.05|18248.05|18248.05|18247.85|18247.85|0
1621950460000|2021-05-25 13:47:40|18248.51|18248.51|18248.51|18248.51|18248.51|18248.51|18248.51|18248.51|0
1621950470000|2021-05-25 13:47:50|18249.32|18249.32|18248.8|18248.8|18249.32|18249.32|18248.8|18248.8|0
1621950480000|2021-05-25 13:48:00|18249.61|18249.61|18249.61|18249.61|18249.61|18249.61|18249.61|18249.61|0
1621950490000|2021-05-25 13:48:10|18250.12|18250.12|18250.14|18250.14|18250.63|18250.63|18250.12|18250.12|0
1621950500000|2021-05-25 13:48:20|18249.63|18249.63|18249.63|18249.63|18249.63|18249.63|18249.63|18249.63|0
1621950510000|2021-05-25 13:48:30|18246.61|18246.61|18244.41|18244.41|18246.61|18246.61|18244.41|18244.41|0
1621950540000|2021-05-25 13:49:00|18246.21|18246.21|18245.65|18245.65|18247.73|18247.73|18245.65|18245.65|0
1621950560000|2021-05-25 13:49:20|18246.68|18246.68|18246.68|18246.68|18246.68|18246.68|18246.68|18246.68|0
1621950570000|2021-05-25 13:49:30|18247.7|18247.7|18247.19|18247.19|18247.7|18247.7|18247.19|18247.19|0
1621950600000|2021-05-25 13:50:00|18246.68|18246.68|18245.87|18245.87|18246.68|18246.68|18245.87|18245.87|0
1621950610000|2021-05-25 13:50:10|18246.42|18246.42|18246.42|18246.42|18246.42|18246.42|18246.42|18246.42|0
1621950620000|2021-05-25 13:50:20|18245.52|18245.52|18245.52|18245.52|18245.52|18245.52|18245.52|18245.52|0
1621950640000|2021-05-25 13:50:40|18245.01|18245.01|18245.01|18245.01|18245.01|18245.01|18245.01|18245.01|0
1621950660000|2021-05-25 13:51:00|18243.59|18243.59|18241.51|18241.51|18243.59|18243.59|18241.51|18241.51|0
1621950670000|2021-05-25 13:51:10|18241.3|18241.3|18241.3|18241.3|18241.3|18241.3|18241.3|18241.3|0
1621950680000|2021-05-25 13:51:20|18240.04|18240.04|18240.04|18240.04|18240.04|18240.04|18240.04|18240.04|0
1621950690000|2021-05-25 13:51:30|18239.55|18239.55|18239.09|18239.09|18239.55|18239.55|18239.09|18239.09|0
1621950700000|2021-05-25 13:51:40|18238.18|18238.18|18238.18|18238.18|18238.18|18238.18|18238.18|18238.18|0
1621950710000|2021-05-25 13:51:50|18237.98|18237.98|18232.17|18232.17|18237.98|18237.98|18232.17|18232.17|0
1621950720000|2021-05-25 13:52:00|18231.16|18231.16|18230.54|18230.54|18231.16|18231.16|18230.54|18230.54|0
1621950730000|2021-05-25 13:52:10|18228.93|18228.93|18223.07|18223.07|18228.93|18228.93|18223.07|18223.07|0
1621950740000|2021-05-25 13:52:20|18222.52|18222.52|18216.73|18216.73|18222.52|18222.52|18216.73|18216.73|0
1621950750000|2021-05-25 13:52:30|18217.65|18217.65|18218.46|18218.46|18218.46|18218.46|18217.65|18217.65|0
1621950760000|2021-05-25 13:52:40|18217.56|18217.56|18215.88|18215.88|18217.56|18217.56|18215.88|18215.88|0
1621950770000|2021-05-25 13:52:50|18213.47|18213.47|18212.05|18212.05|18213.47|18213.47|18212.05|18212.05|0
1621950800000|2021-05-25 13:53:20|18211.54|18211.54|18207.69|18207.69|18211.54|18211.54|18207.69|18207.69|0
1621950820000|2021-05-25 13:53:40|18208.2|18208.2|18208.03|18208.03|18208.2|18208.2|18207.1|18207.1|0
1621950840000|2021-05-25 13:54:00|18209.64|18209.64|18209.64|18209.64|18209.64|18209.64|18209.64|18209.64|0
1621950850000|2021-05-25 13:54:10|18210.15|18210.15|18212.96|18212.96|18212.96|18212.96|18210.15|18210.15|0
1621950860000|2021-05-25 13:54:20|18213.42|18213.42|18216.6|18216.6|18216.6|18216.6|18213.42|18213.42|0
1621950870000|2021-05-25 13:54:30|18218.63|18218.63|18218.63|18218.63|18218.63|18218.63|18218.63|18218.63|0
1621950880000|2021-05-25 13:54:40|18220.43|18220.43|18225.37|18225.37|18225.37|18225.37|18220.43|18220.43|0
1621950890000|2021-05-25 13:54:50|18225.81|18225.81|18230.2|18230.2|18230.2|18230.2|18225.81|18225.81|0
1621950900000|2021-05-25 13:55:00|18231.3|18231.3|18231.3|18231.3|18231.3|18231.3|18231.3|18231.3|0
1621950910000|2021-05-25 13:55:10|18231.81|18231.81|18231.81|18231.81|18231.81|18231.81|18231.81|18231.81|0
1621950920000|2021-05-25 13:55:20|18232.71|18232.71|18243.66|18243.66|18243.66|18243.66|18232.71|18232.71|0
1621950950000|2021-05-25 13:55:50|18245.27|18245.27|18245.27|18245.27|18245.27|18245.27|18245.27|18245.27|0
1621950960000|2021-05-25 13:56:00|18244.78|18244.78|18241.87|18241.87|18245.68|18245.68|18241.87|18241.87|0
1621950970000|2021-05-25 13:56:10|18241.38|18241.38|18241.38|18241.38|18241.38|18241.38|18241.38|18241.38|0
1621950980000|2021-05-25 13:56:20|18244.99|18244.99|18243.06|18243.06|18244.99|18244.99|18243.06|18243.06|0
1621950990000|2021-05-25 13:56:30|18239.13|18239.13|18237.72|18237.72|18239.13|18239.13|18237.72|18237.72|0
1621951010000|2021-05-25 13:56:50|18240.43|18240.43|18240.43|18240.43|18240.43|18240.43|18240.43|18240.43|0
1621951020000|2021-05-25 13:57:00|18241.33|18241.33|18241.33|18241.33|18241.33|18241.33|18241.33|18241.33|0
1621951040000|2021-05-25 13:57:20|18240.43|18240.43|18240.43|18240.43|18240.43|18240.43|18240.43|18240.43|0
1621951050000|2021-05-25 13:57:30|18239.94|18239.94|18236.91|18236.91|18239.94|18239.94|18236.91|18236.91|0
1621951080000|2021-05-25 13:58:00|18235.99|18235.99|18232.45|18232.45|18235.99|18235.99|18232.45|18232.45|0
1621951090000|2021-05-25 13:58:10|18232.96|18232.96|18232.96|18232.96|18232.96|18232.96|18232.96|18232.96|0
1621951100000|2021-05-25 13:58:20|18231.42|18231.42|18231.42|18231.42|18231.42|18231.42|18231.42|18231.42|0
1621951110000|2021-05-25 13:58:30|18232.45|18232.45|18231.24|18231.24|18232.45|18232.45|18231.24|18231.24|0
1621951140000|2021-05-25 13:59:00|18230.72|18230.72|18228.5|18228.5|18230.72|18230.72|18228.5|18228.5|0
1621951150000|2021-05-25 13:59:10|18229.41|18229.41|18229.41|18229.41|18229.41|18229.41|18229.41|18229.41|0
1621951160000|2021-05-25 13:59:20|18228.38|18228.38|18228.38|18228.38|18228.38|18228.38|18228.38|18228.38|0
1621951180000|2021-05-25 13:59:40|18229.28|18229.28|18230.31|18230.31|18230.31|18230.31|18229.28|18229.28|0
1621951190000|2021-05-25 13:59:50|18232.11|18232.11|18232.92|18232.92|18232.92|18232.92|18232.11|18232.11|0
1621951200000|2021-05-25 14:00:00|18234.33|18234.33|18234.33|18234.33|18234.33|18234.33|18234.33|18234.33|0
1621951210000|2021-05-25 14:00:10|18235.24|18235.24|18235.93|18235.93|18236.85|18236.85|18234.02|18234.02|0
1621951260000|2021-05-25 14:01:00|18237.34|18237.34|18238.05|18238.05|18240.76|18240.76|18237.34|18237.34|0
1621951270000|2021-05-25 14:01:10|18237.03|18237.03|18238.42|18238.42|18238.42|18238.42|18235.71|18235.71|0
1621951280000|2021-05-25 14:01:20|18239.84|18239.84|18242.67|18242.67|18242.67|18242.67|18239.84|18239.84|0
1621951290000|2021-05-25 14:01:30|18241.25|18241.25|18240.74|18240.74|18241.25|18241.25|18240.74|18240.74|0
1621951300000|2021-05-25 14:01:40|18240.96|18240.96|18236.23|18236.23|18240.96|18240.96|18236.23|18236.23|0
1621951320000|2021-05-25 14:02:00|18234.82|18234.82|18224.89|18224.89|18234.82|18234.82|18224.89|18224.89|0
1621951330000|2021-05-25 14:02:10|18223.48|18223.48|18222.67|18222.67|18223.48|18223.48|18222.67|18222.67|0
1621951360000|2021-05-25 14:02:40|18221.69|18221.69|18221.67|18221.67|18222.18|18222.18|18221.67|18221.67|0
1621951380000|2021-05-25 14:03:00|18222.18|18222.18|18223.94|18223.94|18224.14|18224.14|18222.18|18222.18|0
1621951390000|2021-05-25 14:03:10|18223.13|18223.13|18223.13|18223.13|18223.13|18223.13|18223.13|18223.13|0
1621951400000|2021-05-25 14:03:20|18224.05|18224.05|18226.64|18226.64|18226.64|18226.64|18224.05|18224.05|0
1621951420000|2021-05-25 14:03:40|18226.36|18226.36|18224.43|18224.43|18226.36|18226.36|18224.43|18224.43|0
1621951430000|2021-05-25 14:03:50|18225.85|18225.85|18225.34|18225.34|18225.85|18225.85|18224.82|18224.82|0
1621951440000|2021-05-25 14:04:00|18224.53|18224.53|18222.97|18222.97|18224.53|18224.53|18222.97|18222.97|0
1621951450000|2021-05-25 14:04:10|18223.24|18223.24|18220.79|18220.79|18223.24|18223.24|18220.57|18220.57|0
1621951460000|2021-05-25 14:04:20|18219.89|18219.89|18218.99|18218.99|18219.89|18219.89|18218.99|18218.99|0
1621951470000|2021-05-25 14:04:30|18219.5|18219.5|18219.5|18219.5|18219.5|18219.5|18219.5|18219.5|0
1621951490000|2021-05-25 14:04:50|18220.02|18220.02|18220.02|18220.02|18220.02|18220.02|18220.02|18220.02|0
1621951530000|2021-05-25 14:05:30|18220.53|18220.53|18220.53|18220.53|18220.53|18220.53|18220.53|18220.53|0
1621951550000|2021-05-25 14:05:50|18220.04|18220.04|18220.04|18220.04|18220.04|18220.04|18220.04|18220.04|0
1621951560000|2021-05-25 14:06:00|18220.24|18220.24|18221.46|18221.46|18221.46|18221.46|18217.82|18217.82|0
1621951570000|2021-05-25 14:06:10|18222.93|18222.93|18226.17|18226.17|18226.17|18226.17|18222.93|18222.93|0
1621951580000|2021-05-25 14:06:20|18227.07|18227.07|18227.07|18227.07|18227.07|18227.07|18227.07|18227.07|0
1621951590000|2021-05-25 14:06:30|18227.59|18227.59|18229|18229|18229|18229|18227.59|18227.59|0
1621951600000|2021-05-25 14:06:40|18229.46|18229.46|18229.46|18229.46|18229.46|18229.46|18229.46|18229.46|0
1621951620000|2021-05-25 14:07:00|18230.36|18230.36|18230.36|18230.36|18230.88|18230.88|18230.36|18230.36|0
1621951670000|2021-05-25 14:07:50|18230.57|18230.57|18231.37|18231.37|18231.37|18231.37|18230.57|18230.57|0
1621951680000|2021-05-25 14:08:00|18230.86|18230.86|18230.97|18230.97|18230.97|18230.97|18228.42|18228.42|0
1621951690000|2021-05-25 14:08:10|18231.52|18231.52|18231.52|18231.52|18231.52|18231.52|18231.52|18231.52|0
1621951700000|2021-05-25 14:08:20|18230.62|18230.62|18230.62|18230.62|18230.62|18230.62|18230.62|18230.62|0
1621951710000|2021-05-25 14:08:30|18230.84|18230.84|18238.12|18238.12|18238.12|18238.12|18230.84|18230.84|0
1621951720000|2021-05-25 14:08:40|18239.22|18239.22|18239.22|18239.22|18239.22|18239.22|18239.22|18239.22|0
1621951750000|2021-05-25 14:09:10|18240.84|18240.84|18240.84|18240.84|18240.84|18240.84|18240.84|18240.84|0
1621951760000|2021-05-25 14:09:20|18241.74|18241.74|18241.94|18241.94|18241.94|18241.94|18241.74|18241.74|0
1621951780000|2021-05-25 14:09:40|18242.4|18242.4|18242.4|18242.4|18242.4|18242.4|18242.4|18242.4|0
1621951790000|2021-05-25 14:09:50|18242.6|18242.6|18241.62|18241.62|18242.6|18242.6|18241.62|18241.62|0
1621951800000|2021-05-25 14:10:00|18245.35|18245.35|18245.35|18245.35|18245.35|18245.35|18245.35|18245.35|0
1621951820000|2021-05-25 14:10:20|18244.25|18244.25|18244.25|18244.25|18244.25|18244.25|18244.25|18244.25|0
1621951830000|2021-05-25 14:10:30|18243.79|18243.79|18243.39|18243.39|18243.79|18243.79|18243.39|18243.39|0
1621951840000|2021-05-25 14:10:40|18242.88|18242.88|18237.14|18237.14|18242.88|18242.88|18237.14|18237.14|0
1621951870000|2021-05-25 14:11:10|18236.65|18236.65|18235.29|18235.29|18237.09|18237.09|18235.29|18235.29|0
1621951890000|2021-05-25 14:11:30|18234.8|18234.8|18232.32|18232.32|18234.8|18234.8|18232.32|18232.32|0
1621951900000|2021-05-25 14:11:40|18231.22|18231.22|18231.77|18231.77|18231.77|18231.77|18231.22|18231.22|0
1621951910000|2021-05-25 14:11:50|18234.6|18234.6|18239.79|18239.79|18239.79|18239.79|18233.45|18233.45|0
1621951920000|2021-05-25 14:12:00|18239.28|18239.28|18240.18|18240.18|18240.18|18240.18|18239.28|18239.28|0
1621951950000|2021-05-25 14:12:30|18238.77|18238.77|18238.77|18238.77|18238.77|18238.77|18238.77|18238.77|0
1621951970000|2021-05-25 14:12:50|18236.06|18236.06|18236.06|18236.06|18236.06|18236.06|18236.06|18236.06|0
1621951980000|2021-05-25 14:13:00|18235.55|18235.55|18235.75|18235.75|18235.75|18235.75|18235.55|18235.55|0
1621951990000|2021-05-25 14:13:10|18234.94|18234.94|18233.17|18233.17|18234.94|18234.94|18233.17|18233.17|0
1621952000000|2021-05-25 14:13:20|18232.56|18232.56|18233.05|18233.05|18233.05|18233.05|18232.07|18232.07|0
1621952010000|2021-05-25 14:13:30|18232.53|18232.53|18233.05|18233.05|18233.05|18233.05|18232.53|18232.53|0
1621952020000|2021-05-25 14:13:40|18232.61|18232.61|18233.16|18233.16|18233.16|18233.16|18232.61|18232.61|0
1621952030000|2021-05-25 14:13:50|18232.67|18232.67|18232.67|18232.67|18232.67|18232.67|18232.67|18232.67|0
1621952040000|2021-05-25 14:14:00|18232.18|18232.18|18232.4|18232.4|18232.4|18232.4|18232.18|18232.18|0
1621952050000|2021-05-25 14:14:10|18233.81|18233.81|18233.38|18233.38|18234.79|18234.79|18233.38|18233.38|0
1621952060000|2021-05-25 14:14:20|18232.86|18232.86|18233.32|18233.32|18233.32|18233.32|18232.86|18232.86|0
1621952070000|2021-05-25 14:14:30|18234.13|18234.13|18233.32|18233.32|18234.13|18234.13|18233.32|18233.32|0
1621952080000|2021-05-25 14:14:40|18233.84|18233.84|18234.65|18234.65|18234.65|18234.65|18233.84|18233.84|0
1621952100000|2021-05-25 14:15:00|18238.03|18238.03|18238.43|18238.43|18238.43|18238.43|18238.03|18238.03|0
1621952120000|2021-05-25 14:15:20|18237.82|18237.82|18239.63|18239.63|18239.63|18239.63|18237.82|18237.82|0
1621952130000|2021-05-25 14:15:30|18240.18|18240.18|18243.01|18243.01|18243.01|18243.01|18240.18|18240.18|0
1621952150000|2021-05-25 14:15:50|18242.13|18242.13|18244.35|18244.35|18244.35|18244.35|18242.13|18242.13|0
1621952170000|2021-05-25 14:16:10|18244.76|18244.76|18243.86|18243.86|18244.76|18244.76|18243.86|18243.86|0
1621952180000|2021-05-25 14:16:20|18243.4|18243.4|18242.85|18242.85|18243.4|18243.4|18242.85|18242.85|0
1621952190000|2021-05-25 14:16:30|18241.43|18241.43|18241.43|18241.43|18241.43|18241.43|18241.43|18241.43|0
1621952200000|2021-05-25 14:16:40|18242.35|18242.35|18242.35|18242.35|18242.35|18242.35|18242.35|18242.35|0
1621952220000|2021-05-25 14:17:00|18240.35|18240.35|18239.45|18239.45|18240.35|18240.35|18239.45|18239.45|0
1621952230000|2021-05-25 14:17:10|18237.83|18237.83|18239.19|18239.19|18239.19|18239.19|18237.83|18237.83|0
1621952250000|2021-05-25 14:17:30|18238.21|18238.21|18237.31|18237.31|18238.21|18238.21|18237.31|18237.31|0
1621952270000|2021-05-25 14:17:50|18236.9|18236.9|18236.9|18236.9|18236.9|18236.9|18236.9|18236.9|0
1621952280000|2021-05-25 14:18:00|18236.39|18236.39|18237.37|18237.37|18237.37|18237.37|18236.39|18236.39|0
1621952300000|2021-05-25 14:18:20|18236.37|18236.37|18237.39|18237.39|18237.39|18237.39|18236.37|18236.37|0
1621952310000|2021-05-25 14:18:30|18235.98|18235.98|18236.78|18236.78|18236.78|18236.78|18235.98|18235.98|0
1621952340000|2021-05-25 14:19:00|18237.59|18237.59|18237.59|18237.59|18237.59|18237.59|18237.59|18237.59|0
1621952350000|2021-05-25 14:19:10|18237.79|18237.79|18236.38|18236.38|18237.79|18237.79|18236.38|18236.38|0
1621952360000|2021-05-25 14:19:20|18236.87|18236.87|18236.87|18236.87|18236.87|18236.87|18236.87|18236.87|0
1621952370000|2021-05-25 14:19:30|18237.36|18237.36|18236.33|18236.33|18237.36|18237.36|18236.33|18236.33|0
1621952380000|2021-05-25 14:19:40|18237.75|18237.75|18241.21|18241.21|18241.21|18241.21|18237.75|18237.75|0
1621952390000|2021-05-25 14:19:50|18243.02|18243.02|18243.02|18243.02|18243.92|18243.92|18243.02|18243.02|0
1621952400000|2021-05-25 14:20:00|18244.43|18244.43|18243.6|18243.6|18244.43|18244.43|18243.05|18243.05|0
1621952410000|2021-05-25 14:20:10|18244.58|18244.58|18258.83|18258.83|18260.74|18260.74|18244.58|18244.58|0
1621952430000|2021-05-25 14:20:30|18259.74|18259.74|18259.74|18259.74|18259.74|18259.74|18259.74|18259.74|0
1621952440000|2021-05-25 14:20:40|18261.35|18261.35|18262.82|18262.82|18263.37|18263.37|18261.35|18261.35|0
1621952460000|2021-05-25 14:21:00|18263.84|18263.84|18269.36|18269.36|18269.36|18269.36|18263.84|18263.84|0
1621952470000|2021-05-25 14:21:10|18268.46|18268.46|18268.7|18268.7|18268.7|18268.7|18268.24|18268.24|0
1621952480000|2021-05-25 14:21:20|18267.28|18267.28|18267.28|18267.28|18267.28|18267.28|18267.28|18267.28|0
1621952490000|2021-05-25 14:21:30|18266.48|18266.48|18265.97|18265.97|18266.48|18266.48|18265.97|18265.97|0
1621952500000|2021-05-25 14:21:40|18265.04|18265.04|18265.04|18265.04|18265.04|18265.04|18265.04|18265.04|0
1621952510000|2021-05-25 14:21:50|18266.46|18266.46|18266.46|18266.46|18266.46|18266.46|18266.46|18266.46|0
1621952540000|2021-05-25 14:22:20|18268.26|18268.26|18268.26|18268.26|18268.26|18268.26|18268.26|18268.26|0
1621952580000|2021-05-25 14:23:00|18265.1|18265.1|18260.65|18260.65|18265.1|18265.1|18260.65|18260.65|0
1621952590000|2021-05-25 14:23:10|18261.16|18261.16|18259.8|18259.8|18261.16|18261.16|18259.8|18259.8|0
1621952600000|2021-05-25 14:23:20|18259.25|18259.25|18259.71|18259.71|18259.71|18259.71|18259.25|18259.25|0
1621952630000|2021-05-25 14:23:50|18258.81|18258.81|18259.71|18259.71|18259.71|18259.71|18258.81|18258.81|0
1621952640000|2021-05-25 14:24:00|18260.17|18260.17|18260.17|18260.17|18260.17|18260.17|18260.17|18260.17|0
1621952650000|2021-05-25 14:24:10|18260.39|18260.39|18260.39|18260.39|18260.39|18260.39|18260.39|18260.39|0
1621952660000|2021-05-25 14:24:20|18261.29|18261.29|18260.78|18260.78|18261.29|18261.29|18260.78|18260.78|0
1621952700000|2021-05-25 14:25:00|18258.36|18258.36|18257|18257|18258.36|18258.36|18257|18257|0
1621952710000|2021-05-25 14:25:10|18256.78|18256.78|18250.06|18250.06|18256.78|18256.78|18250.06|18250.06|0
1621952720000|2021-05-25 14:25:20|18250.55|18250.55|18254.8|18254.8|18254.8|18254.8|18250.55|18250.55|0
1621952730000|2021-05-25 14:25:30|18255.6|18255.6|18255.6|18255.6|18255.6|18255.6|18255.6|18255.6|0
1621952740000|2021-05-25 14:25:40|18256.12|18256.12|18256.12|18256.12|18256.12|18256.12|18256.12|18256.12|0
1621952750000|2021-05-25 14:25:50|18258.43|18258.43|18259.24|18259.24|18259.24|18259.24|18258.43|18258.43|0
1621952780000|2021-05-25 14:26:20|18260.34|18260.34|18260.34|18260.34|18260.34|18260.34|18260.34|18260.34|0
1621952790000|2021-05-25 14:26:30|18260.89|18260.89|18261.4|18261.4|18261.4|18261.4|18259.99|18259.99|0
1621952800000|2021-05-25 14:26:40|18262.3|18262.3|18263.41|18263.41|18263.41|18263.41|18262.3|18262.3|0
1621952820000|2021-05-25 14:27:00|18266.63|18266.63|18269.1|18269.1|18269.61|18269.61|18266.63|18266.63|0
1621952850000|2021-05-25 14:27:30|18271.52|18271.52|18271.52|18271.52|18271.52|18271.52|18271.52|18271.52|0
1621952860000|2021-05-25 14:27:40|18269.91|18269.91|18269.91|18269.91|18269.91|18269.91|18269.91|18269.91|0
1621952880000|2021-05-25 14:28:00|18269|18269|18269|18269|18269|18269|18269|18269|0
1621952890000|2021-05-25 14:28:10|18267.59|18267.59|18267.59|18267.59|18267.59|18267.59|18267.59|18267.59|0
1621952940000|2021-05-25 14:29:00|18267.39|18267.39|18267.39|18267.39|18267.39|18267.39|18267.39|18267.39|0
1621952970000|2021-05-25 14:29:30|18268.8|18268.8|18268.8|18268.8|18268.8|18268.8|18268.8|18268.8|0
1621952990000|2021-05-25 14:29:50|18269.61|18269.61|18270.41|18270.41|18270.41|18270.41|18269.61|18269.61|0
1621953020000|2021-05-25 14:30:20|18269.51|18269.51|18269.07|18269.07|18269.51|18269.51|18269.07|18269.07|0
1621953050000|2021-05-25 14:30:50|18268.04|18268.04|18268.04|18268.04|18268.04|18268.04|18268.04|18268.04|0
1621953110000|2021-05-25 14:31:50|18267.24|18267.24|18267.24|18267.24|18267.24|18267.24|18267.24|18267.24|0
1621953120000|2021-05-25 14:32:00|18267.79|18267.79|18268.68|18268.68|18268.68|18268.68|18267.79|18267.79|0
1621953130000|2021-05-25 14:32:10|18268.17|18268.17|18267.74|18267.74|18268.17|18268.17|18266.76|18266.76|0
1621953140000|2021-05-25 14:32:20|18267.53|18267.53|18267.53|18267.53|18267.53|18267.53|18267.53|18267.53|0
1621953170000|2021-05-25 14:32:50|18267.98|18267.98|18268.71|18268.71|18269.22|18269.22|18267.98|18267.98|0
1621953180000|2021-05-25 14:33:00|18268.25|18268.25|18270.05|18270.05|18270.05|18270.05|18268.25|18268.25|0
1621953220000|2021-05-25 14:33:40|18269.15|18269.15|18267.15|18267.15|18269.15|18269.15|18267.15|18267.15|0
1621953230000|2021-05-25 14:33:50|18268.56|18268.56|18269.98|18269.98|18269.98|18269.98|18268.56|18268.56|0
1621953240000|2021-05-25 14:34:00|18272.81|18272.81|18270.82|18270.82|18272.81|18272.81|18270.41|18270.41|0
1621953250000|2021-05-25 14:34:10|18269.4|18269.4|18267.99|18267.99|18269.4|18269.4|18267.99|18267.99|0
1621953260000|2021-05-25 14:34:20|18265.57|18265.57|18263.76|18263.76|18265.57|18265.57|18263.76|18263.76|0
1621953290000|2021-05-25 14:34:50|18263.25|18263.25|18263.25|18263.25|18263.25|18263.25|18263.25|18263.25|0
1621953310000|2021-05-25 14:35:10|18262.35|18262.35|18262.35|18262.35|18262.35|18262.35|18262.35|18262.35|0
1621953330000|2021-05-25 14:35:30|18263.16|18263.16|18263.16|18263.16|18263.16|18263.16|18263.16|18263.16|0
1621953350000|2021-05-25 14:35:50|18264.14|18264.14|18264.14|18264.14|18264.14|18264.14|18264.14|18264.14|0
1621953360000|2021-05-25 14:36:00|18264.63|18264.63|18264.63|18264.63|18264.63|18264.63|18264.63|18264.63|0
1621953370000|2021-05-25 14:36:10|18265.43|18265.43|18273.85|18273.85|18274.42|18274.42|18265.43|18265.43|0
1621953380000|2021-05-25 14:36:20|18276.27|18276.27|18276.27|18276.27|18276.27|18276.27|18276.27|18276.27|0
1621953400000|2021-05-25 14:36:40|18275.37|18275.37|18274.86|18274.86|18275.37|18275.37|18274.86|18274.86|0
1621953410000|2021-05-25 14:36:50|18274.05|18274.05|18274.05|18274.05|18274.05|18274.05|18274.05|18274.05|0
1621953420000|2021-05-25 14:37:00|18273.24|18273.24|18273.24|18273.24|18273.24|18273.24|18273.24|18273.24|0
1621953450000|2021-05-25 14:37:30|18274.86|18274.86|18274.86|18274.86|18274.86|18274.86|18274.86|18274.86|0
1621953480000|2021-05-25 14:38:00|18275.37|18275.37|18275.37|18275.37|18275.37|18275.37|18275.37|18275.37|0
1621953490000|2021-05-25 14:38:10|18274.82|18274.82|18274.82|18274.82|18274.82|18274.82|18274.82|18274.82|0
1621953520000|2021-05-25 14:38:40|18274.61|18274.61|18274.61|18274.61|18274.61|18274.61|18274.61|18274.61|0
1621953530000|2021-05-25 14:38:50|18275.16|18275.16|18275.16|18275.16|18275.71|18275.71|18275.16|18275.16|0
1621953560000|2021-05-25 14:39:20|18275.39|18275.39|18274.87|18274.87|18275.39|18275.39|18274.87|18274.87|0
1621953570000|2021-05-25 14:39:30|18273.26|18273.26|18273.26|18273.26|18273.26|18273.26|18273.26|18273.26|0
1621953590000|2021-05-25 14:39:50|18274.16|18274.16|18275.78|18275.78|18275.78|18275.78|18274.16|18274.16|0
1621953600000|2021-05-25 14:40:00|18276.53|18276.53|18278.59|18278.59|18278.59|18278.59|18275.98|18275.98|0
1621953620000|2021-05-25 14:40:20|18278.81|18278.81|18278.79|18278.79|18279.23|18279.23|18278.57|18278.57|0
1621953650000|2021-05-25 14:40:50|18279.3|18279.3|18282.54|18282.54|18283.05|18283.05|18279.3|18279.3|0
1621953660000|2021-05-25 14:41:00|18283.46|18283.46|18283.46|18283.46|18283.46|18283.46|18283.46|18283.46|0
1621953680000|2021-05-25 14:41:20|18282.55|18282.55|18282.55|18282.55|18282.55|18282.55|18282.55|18282.55|0
1621953690000|2021-05-25 14:41:30|18281.65|18281.65|18281.65|18281.65|18281.65|18281.65|18281.65|18281.65|0
1621953700000|2021-05-25 14:41:40|18281.19|18281.19|18281.19|18281.19|18281.19|18281.19|18281.19|18281.19|0
1621953710000|2021-05-25 14:41:50|18281.84|18281.84|18281.63|18281.63|18281.84|18281.84|18281.63|18281.63|0
1621953720000|2021-05-25 14:42:00|18282.07|18282.07|18282.07|18282.07|18282.07|18282.07|18282.07|18282.07|0
1621953730000|2021-05-25 14:42:10|18282.59|18282.59|18282.07|18282.07|18282.59|18282.59|18282.07|18282.07|0
1621953740000|2021-05-25 14:42:20|18283.49|18283.49|18283.49|18283.49|18283.49|18283.49|18283.49|18283.49|0
1621953750000|2021-05-25 14:42:30|18284.9|18284.9|18284.9|18284.9|18284.9|18284.9|18284.9|18284.9|0
1621953760000|2021-05-25 14:42:40|18285.12|18285.12|18286.54|18286.54|18286.54|18286.54|18285.12|18285.12|0
1621953770000|2021-05-25 14:42:50|18286.03|18286.03|18286.03|18286.03|18286.03|18286.03|18286.03|18286.03|0
1621953780000|2021-05-25 14:43:00|18286.25|18286.25|18286.25|18286.25|18286.25|18286.25|18286.25|18286.25|0
1621953790000|2021-05-25 14:43:10|18286.8|18286.8|18294.42|18294.42|18294.42|18294.42|18286.8|18286.8|0
1621953800000|2021-05-25 14:43:20|18295.32|18295.32|18296.96|18296.96|18297.47|18297.47|18295.32|18295.32|0
1621953810000|2021-05-25 14:43:30|18300.89|18300.89|18298.25|18298.25|18300.89|18300.89|18298.25|18298.25|0
1621953820000|2021-05-25 14:43:40|18299.15|18299.15|18299.15|18299.15|18299.15|18299.15|18299.15|18299.15|0
1621953830000|2021-05-25 14:43:50|18299.61|18299.61|18299.61|18299.61|18299.61|18299.61|18299.61|18299.61|0
1621953840000|2021-05-25 14:44:00|18299.39|18299.39|18300.8|18300.8|18300.8|18300.8|18299.39|18299.39|0
1621953850000|2021-05-25 14:44:10|18300|18300|18300.8|18300.8|18300.8|18300.8|18300|18300|0
1621953860000|2021-05-25 14:44:20|18301.01|18301.01|18301.01|18301.01|18301.01|18301.01|18301.01|18301.01|0
1621953870000|2021-05-25 14:44:30|18301.45|18301.45|18303.1|18303.1|18303.1|18303.1|18301.45|18301.45|0
1621953880000|2021-05-25 14:44:40|18302.64|18302.64|18302.64|18302.64|18302.64|18302.64|18302.64|18302.64|0
1621953900000|2021-05-25 14:45:00|18302.09|18302.09|18301.54|18301.54|18302.09|18302.09|18301.54|18301.54|0
1621953910000|2021-05-25 14:45:10|18301.76|18301.76|18301.76|18301.76|18301.76|18301.76|18301.76|18301.76|0
1621953920000|2021-05-25 14:45:20|18302.78|18302.78|18301.76|18301.76|18303.3|18303.3|18301.76|18301.76|0
1621953930000|2021-05-25 14:45:30|18302.25|18302.25|18302.22|18302.22|18303.3|18303.3|18301.76|18301.76|0
1621953960000|2021-05-25 14:46:00|18301.73|18301.73|18301.73|18301.73|18302.75|18302.75|18301.73|18301.73|0
1621953970000|2021-05-25 14:46:10|18303.53|18303.53|18303.04|18303.04|18303.53|18303.53|18303.04|18303.04|0
1621953990000|2021-05-25 14:46:30|18302.64|18302.64|18296.24|18296.24|18302.64|18302.64|18296.24|18296.24|0
1621954000000|2021-05-25 14:46:40|18297.14|18297.14|18297.25|18297.25|18297.69|18297.69|18297.14|18297.14|0
1621954040000|2021-05-25 14:47:20|18295.84|18295.84|18295.03|18295.03|18295.84|18295.84|18295.03|18295.03|0
1621954050000|2021-05-25 14:47:30|18295.84|18295.84|18296.64|18296.64|18296.64|18296.64|18295.84|18295.84|0
1621954060000|2021-05-25 14:47:40|18297.1|18297.1|18297.1|18297.1|18297.1|18297.1|18297.1|18297.1|0
1621954100000|2021-05-25 14:48:20|18298.2|18298.2|18298.2|18298.2|18298.2|18298.2|18298.2|18298.2|0
1621954110000|2021-05-25 14:48:30|18297.65|18297.65|18297.65|18297.65|18297.65|18297.65|18297.65|18297.65|0
1621954130000|2021-05-25 14:48:50|18297.25|18297.25|18297.25|18297.25|18297.25|18297.25|18297.25|18297.25|0
1621954150000|2021-05-25 14:49:10|18297.45|18297.45|18297.45|18297.45|18297.45|18297.45|18297.45|18297.45|0
1621954170000|2021-05-25 14:49:30|18296.65|18296.65|18296.65|18296.65|18296.65|18296.65|18296.65|18296.65|0
1621954220000|2021-05-25 14:50:20|18297.45|18297.45|18297.45|18297.45|18297.45|18297.45|18297.45|18297.45|0
1621954250000|2021-05-25 14:50:50|18297.91|18297.91|18301.64|18301.64|18301.64|18301.64|18297.91|18297.91|0
1621954260000|2021-05-25 14:51:00|18303.06|18303.06|18301.59|18301.59|18303.5|18303.5|18301.59|18301.59|0
1621954270000|2021-05-25 14:51:10|18300.79|18300.79|18300.79|18300.79|18300.79|18300.79|18300.79|18300.79|0
1621954280000|2021-05-25 14:51:20|18299.89|18299.89|18299.28|18299.28|18299.89|18299.89|18298.47|18298.47|0
1621954290000|2021-05-25 14:51:30|18298.73|18298.73|18298.73|18298.73|18298.73|18298.73|18298.73|18298.73|0
1621954320000|2021-05-25 14:52:00|18297.81|18297.81|18298.25|18298.25|18298.25|18298.25|18297.81|18297.81|0
1621954350000|2021-05-25 14:52:30|18297.44|18297.44|18297.44|18297.44|18297.44|18297.44|18297.44|18297.44|0
1621954360000|2021-05-25 14:52:40|18298.34|18298.34|18298.34|18298.34|18298.34|18298.34|18298.34|18298.34|0
1621954370000|2021-05-25 14:52:50|18297.54|18297.54|18297.54|18297.54|18297.54|18297.54|18297.54|18297.54|0
1621954380000|2021-05-25 14:53:00|18294.98|18294.98|18294.17|18294.17|18294.98|18294.98|18293.57|18293.57|0
1621954390000|2021-05-25 14:53:10|18295.79|18295.79|18295.79|18295.79|18295.79|18295.79|18295.79|18295.79|0
1621954400000|2021-05-25 14:53:20|18295.33|18295.33|18295.33|18295.33|18295.33|18295.33|18295.33|18295.33|0
1621954430000|2021-05-25 14:53:50|18293.91|18293.91|18293.91|18293.91|18293.91|18293.91|18293.91|18293.91|0
1621954450000|2021-05-25 14:54:10|18294.72|18294.72|18294.72|18294.72|18294.72|18294.72|18294.72|18294.72|0
1621954460000|2021-05-25 14:54:20|18294.23|18294.23|18293.79|18293.79|18294.23|18294.23|18293.79|18293.79|0
1621954470000|2021-05-25 14:54:30|18295.2|18295.2|18295.2|18295.2|18295.2|18295.2|18295.2|18295.2|0
1621954480000|2021-05-25 14:54:40|18294.3|18294.3|18294.3|18294.3|18294.3|18294.3|18294.3|18294.3|0
1621954540000|2021-05-25 14:55:40|18293.79|18293.79|18293.79|18293.79|18293.79|18293.79|18293.79|18293.79|0
1621954560000|2021-05-25 14:56:00|18293.58|18293.58|18293.38|18293.38|18293.58|18293.58|18293.38|18293.38|0
1621954570000|2021-05-25 14:56:10|18292.83|18292.83|18293.58|18293.58|18293.58|18293.58|18292.83|18292.83|0
1621954580000|2021-05-25 14:56:20|18294.49|18294.49|18297.59|18297.59|18297.59|18297.59|18294.49|18294.49|0
1621954590000|2021-05-25 14:56:30|18298.61|18298.61|18298.61|18298.61|18298.61|18298.61|18298.61|18298.61|0
1621954600000|2021-05-25 14:56:40|18298.1|18298.1|18296.33|18296.33|18298.1|18298.1|18295.78|18295.78|0
1621954630000|2021-05-25 14:57:10|18296.79|18296.79|18296.28|18296.28|18297.25|18297.25|18296.28|18296.28|0
1621954640000|2021-05-25 14:57:20|18297.18|18297.18|18297.4|18297.4|18297.4|18297.4|18297.18|18297.18|0
1621954650000|2021-05-25 14:57:30|18298.43|18298.43|18298.43|18298.43|18298.43|18298.43|18298.43|18298.43|0
1621954660000|2021-05-25 14:57:40|18297.88|18297.88|18297.33|18297.33|18297.88|18297.88|18297.33|18297.33|0
1621954680000|2021-05-25 14:58:00|18298.74|18298.74|18301.81|18301.81|18301.81|18301.81|18298.74|18298.74|0
1621954690000|2021-05-25 14:58:10|18302.01|18302.01|18302.01|18302.01|18302.01|18302.01|18302.01|18302.01|0
1621954700000|2021-05-25 14:58:20|18301.81|18301.81|18301.81|18301.81|18301.81|18301.81|18301.81|18301.81|0
1621954710000|2021-05-25 14:58:30|18300.9|18300.9|18301.71|18301.71|18301.71|18301.71|18300.9|18300.9|0
1621954790000|2021-05-25 14:59:50|18300.68|18300.68|18300.68|18300.68|18300.68|18300.68|18300.68|18300.68|0
1621954800000|2021-05-25 15:00:00|18301.61|18301.61|18300.91|18300.91|18302.53|18302.53|18300.91|18300.91|0
1621954810000|2021-05-25 15:00:10|18300.45|18300.45|18300.06|18300.06|18300.45|18300.45|18299.55|18299.55|0
1621954830000|2021-05-25 15:00:30|18298.06|18298.06|18297.25|18297.25|18298.06|18298.06|18297.25|18297.25|0
1621954850000|2021-05-25 15:00:50|18296.77|18296.77|18296.28|18296.28|18296.77|18296.77|18296.28|18296.28|0
1621954870000|2021-05-25 15:01:10|18294.86|18294.86|18294.86|18294.86|18294.86|18294.86|18294.86|18294.86|0
1621954880000|2021-05-25 15:01:20|18293.96|18293.96|18293.96|18293.96|18293.96|18293.96|18293.96|18293.96|0
1621954890000|2021-05-25 15:01:30|18293.15|18293.15|18294.13|18294.13|18294.57|18294.57|18291.74|18291.74|0
1621954900000|2021-05-25 15:01:40|18294.57|18294.57|18294.57|18294.57|18294.57|18294.57|18294.57|18294.57|0
1621954910000|2021-05-25 15:01:50|18294.79|18294.79|18294.13|18294.13|18294.79|18294.79|18294.13|18294.13|0
1621954940000|2021-05-25 15:02:20|18293.92|18293.92|18293.72|18293.72|18293.92|18293.92|18293.72|18293.72|0
1621954970000|2021-05-25 15:02:50|18294.23|18294.23|18293.72|18293.72|18294.23|18294.23|18293.72|18293.72|0
1621954990000|2021-05-25 15:03:10|18294.27|18294.27|18294.68|18294.68|18294.68|18294.68|18294.27|18294.27|0
1621955000000|2021-05-25 15:03:20|18295.19|18295.19|18295.19|18295.19|18295.19|18295.19|18294.68|18294.68|0
1621955020000|2021-05-25 15:03:40|18294.7|18294.7|18294.48|18294.48|18294.7|18294.7|18294.48|18294.48|0
1621955030000|2021-05-25 15:03:50|18293.97|18293.97|18293.07|18293.07|18294.48|18294.48|18293.07|18293.07|0
1621955040000|2021-05-25 15:04:00|18292.56|18292.56|18292.56|18292.56|18292.56|18292.56|18292.56|18292.56|0
1621955050000|2021-05-25 15:04:10|18293.07|18293.07|18291.14|18291.14|18293.07|18293.07|18291.14|18291.14|0
1621955060000|2021-05-25 15:04:20|18289.73|18289.73|18291.6|18291.6|18291.6|18291.6|18289.73|18289.73|0
1621955070000|2021-05-25 15:04:30|18290.7|18290.7|18290.7|18290.7|18290.7|18290.7|18290.7|18290.7|0
1621955080000|2021-05-25 15:04:40|18290.19|18290.19|18291.6|18291.6|18291.6|18291.6|18290.19|18290.19|0
1621955100000|2021-05-25 15:05:00|18292.41|18292.41|18292.41|18292.41|18292.41|18292.41|18292.41|18292.41|0
1621955110000|2021-05-25 15:05:10|18291.6|18291.6|18291.6|18291.6|18291.6|18291.6|18291.6|18291.6|0
1621955130000|2021-05-25 15:05:30|18291.2|18291.2|18290.99|18290.99|18291.2|18291.2|18290.99|18290.99|0
1621955180000|2021-05-25 15:06:20|18290.48|18290.48|18290.48|18290.48|18290.48|18290.48|18290.48|18290.48|0
1621955200000|2021-05-25 15:06:40|18290.97|18290.97|18291.46|18291.46|18291.46|18291.46|18290.97|18290.97|0
1621955210000|2021-05-25 15:06:50|18292.27|18292.27|18291.46|18291.46|18292.27|18292.27|18291.46|18291.46|0
1621955230000|2021-05-25 15:07:10|18292.27|18292.27|18291.75|18291.75|18292.27|18292.27|18291.75|18291.75|0
1621955240000|2021-05-25 15:07:20|18292.27|18292.27|18292.27|18292.27|18292.27|18292.27|18292.27|18292.27|0
1621955250000|2021-05-25 15:07:30|18292.05|18292.05|18294.87|18294.87|18294.87|18294.87|18292.05|18292.05|0
1621955260000|2021-05-25 15:07:40|18295.9|18295.9|18295.39|18295.39|18295.9|18295.9|18295.39|18295.39|0
1621955280000|2021-05-25 15:08:00|18295.94|18295.94|18296.28|18296.28|18297.04|18297.04|18295.94|18295.94|0
1621955300000|2021-05-25 15:08:20|18297.7|18297.7|18297.21|18297.21|18297.7|18297.7|18297.21|18297.21|0
1621955330000|2021-05-25 15:08:50|18298.01|18298.01|18298.01|18298.01|18298.01|18298.01|18298.01|18298.01|0
1621955390000|2021-05-25 15:09:50|18298.82|18298.82|18298.82|18298.82|18298.82|18298.82|18298.82|18298.82|0
1621955400000|2021-05-25 15:10:00|18298.27|18298.27|18295.94|18295.94|18298.27|18298.27|18292.86|18292.86|0
1621955410000|2021-05-25 15:10:10|18294.12|18294.12|18293.63|18293.63|18294.12|18294.12|18293.63|18293.63|0
1621955440000|2021-05-25 15:10:40|18293.41|18293.41|18293.41|18293.41|18293.41|18293.41|18293.41|18293.41|0
1621955450000|2021-05-25 15:10:50|18292.92|18292.92|18292.92|18292.92|18292.92|18292.92|18292.92|18292.92|0
1621955460000|2021-05-25 15:11:00|18290.09|18290.09|18291.42|18291.42|18291.42|18291.42|18289.29|18289.29|0
1621955470000|2021-05-25 15:11:10|18292.81|18292.81|18296.93|18296.93|18296.93|18296.93|18292.81|18292.81|0
1621955480000|2021-05-25 15:11:20|18297.91|18297.91|18294.71|18294.71|18297.91|18297.91|18294.71|18294.71|0
1621955500000|2021-05-25 15:11:40|18295.63|18295.63|18295.63|18295.63|18295.63|18295.63|18295.63|18295.63|0
1621955510000|2021-05-25 15:11:50|18294.73|18294.73|18294.62|18294.62|18294.73|18294.73|18293.81|18293.81|0
1621955520000|2021-05-25 15:12:00|18295.52|18295.52|18295.52|18295.52|18295.52|18295.52|18295.52|18295.52|0
1621955530000|2021-05-25 15:12:10|18295.3|18295.3|18295.3|18295.3|18295.3|18295.3|18295.3|18295.3|0
1621955580000|2021-05-25 15:13:00|18296.2|18296.2|18296.2|18296.2|18296.2|18296.2|18296.2|18296.2|0
1621955590000|2021-05-25 15:13:10|18295.65|18295.65|18295.65|18295.65|18295.65|18295.65|18295.65|18295.65|0
1621955600000|2021-05-25 15:13:20|18296.57|18296.57|18296.79|18296.79|18296.79|18296.79|18296.57|18296.57|0
1621955610000|2021-05-25 15:13:30|18297.25|18297.25|18297.69|18297.69|18297.69|18297.69|18296.79|18296.79|0
1621955620000|2021-05-25 15:13:40|18299.11|18299.11|18301.33|18301.33|18301.84|18301.84|18299.11|18299.11|0
1621955630000|2021-05-25 15:13:50|18302.74|18302.74|18304.71|18304.71|18305.68|18305.68|18302.74|18302.74|0
1621955640000|2021-05-25 15:14:00|18306.32|18306.32|18305.83|18305.83|18306.34|18306.34|18305.83|18305.83|0
1621955650000|2021-05-25 15:14:10|18307.48|18307.48|18308.03|18308.03|18308.03|18308.03|18306.93|18306.93|0
1621955660000|2021-05-25 15:14:20|18309.83|18309.83|18309.22|18309.22|18310.64|18310.64|18309.22|18309.22|0
1621955670000|2021-05-25 15:14:30|18309.43|18309.43|18309.33|18309.33|18310.23|18310.23|18309.33|18309.33|0
1621955680000|2021-05-25 15:14:40|18309.55|18309.55|18309.55|18309.55|18309.55|18309.55|18309.55|18309.55|0
1621955690000|2021-05-25 15:14:50|18310.93|18310.93|18312.23|18312.23|18312.23|18312.23|18310.93|18310.93|0
1621955700000|2021-05-25 15:15:00|18311.68|18311.68|18311.94|18311.94|18312.49|18312.49|18311.13|18311.13|0
1621955710000|2021-05-25 15:15:10|18312.4|18312.4|18312.4|18312.4|18312.4|18312.4|18312.4|18312.4|0
1621955720000|2021-05-25 15:15:20|18312.89|18312.89|18312.89|18312.89|18312.89|18312.89|18312.89|18312.89|0
1621955730000|2021-05-25 15:15:30|18312.08|18312.08|18311.16|18311.16|18312.08|18312.08|18311.16|18311.16|0
1621955740000|2021-05-25 15:15:40|18312.07|18312.07|18310.45|18310.45|18312.07|18312.07|18310.45|18310.45|0
1621955750000|2021-05-25 15:15:50|18310.86|18310.86|18309.06|18309.06|18310.86|18310.86|18308.85|18308.85|0
1621955760000|2021-05-25 15:16:00|18306.74|18306.74|18306.28|18306.28|18306.74|18306.74|18306.28|18306.28|0
1621955770000|2021-05-25 15:16:10|18305.38|18305.38|18303.07|18303.07|18305.38|18305.38|18303.07|18303.07|0
1621955780000|2021-05-25 15:16:20|18302.26|18302.26|18302.77|18302.77|18302.77|18302.77|18302.26|18302.26|0
1621955800000|2021-05-25 15:16:40|18302.26|18302.26|18301.8|18301.8|18302.26|18302.26|18301.8|18301.8|0
1621955830000|2021-05-25 15:17:10|18301.25|18301.25|18299.17|18299.17|18301.25|18301.25|18299.17|18299.17|0
1621955840000|2021-05-25 15:17:20|18300.08|18300.08|18300.08|18300.08|18300.08|18300.08|18300.08|18300.08|0
1621955850000|2021-05-25 15:17:30|18300.48|18300.48|18298.58|18298.58|18300.48|18300.48|18298.58|18298.58|0
1621955860000|2021-05-25 15:17:40|18298.03|18298.03|18298.95|18298.95|18298.95|18298.95|18298.03|18298.03|0
1621955900000|2021-05-25 15:18:20|18298.4|18298.4|18298.4|18298.4|18298.4|18298.4|18298.4|18298.4|0
1621955930000|2021-05-25 15:18:50|18299.3|18299.3|18299.81|18299.81|18299.81|18299.81|18299.3|18299.3|0
1621955950000|2021-05-25 15:19:10|18300.62|18300.62|18300.4|18300.4|18300.91|18300.91|18300.4|18300.4|0
1621955960000|2021-05-25 15:19:20|18301.81|18301.81|18299.28|18299.28|18301.81|18301.81|18299.28|18299.28|0
1621955980000|2021-05-25 15:19:40|18297.47|18297.47|18296.06|18296.06|18297.47|18297.47|18296.06|18296.06|0
1621956000000|2021-05-25 15:20:00|18296.61|18296.61|18291.5|18291.5|18296.61|18296.61|18291.5|18291.5|0
1621956010000|2021-05-25 15:20:10|18291.72|18291.72|18291.32|18291.32|18291.72|18291.72|18290.01|18290.01|0
1621956020000|2021-05-25 15:20:20|18292.12|18292.12|18293.92|18293.92|18293.92|18293.92|18291.72|18291.72|0
1621956030000|2021-05-25 15:20:30|18293.41|18293.41|18296.66|18296.66|18296.66|18296.66|18293.41|18293.41|0
1621956040000|2021-05-25 15:20:40|18298.07|18298.07|18297.17|18297.17|18298.59|18298.59|18296.66|18296.66|0
1621956060000|2021-05-25 15:21:00|18297.72|18297.72|18297.72|18297.72|18297.72|18297.72|18297.72|18297.72|0
1621956070000|2021-05-25 15:21:10|18296.92|18296.92|18297.43|18297.43|18297.43|18297.43|18296.92|18296.92|0
1621956080000|2021-05-25 15:21:20|18297.98|18297.98|18297.98|18297.98|18297.98|18297.98|18297.98|18297.98|0
1621956090000|2021-05-25 15:21:30|18297.08|18297.08|18296.56|18296.56|18297.08|18297.08|18296.56|18296.56|0
1621956100000|2021-05-25 15:21:40|18294.65|18294.65|18295.37|18295.37|18295.92|18295.92|18294.45|18294.45|0
1621956110000|2021-05-25 15:21:50|18295.92|18295.92|18294.31|18294.31|18296.43|18296.43|18294.31|18294.31|0
1621956120000|2021-05-25 15:22:00|18295.21|18295.21|18294.31|18294.31|18295.21|18295.21|18294.31|18294.31|0
1621956140000|2021-05-25 15:22:20|18294.09|18294.09|18295.41|18295.41|18295.41|18295.41|18294.09|18294.09|0
1621956160000|2021-05-25 15:22:40|18293.99|18293.99|18294.89|18294.89|18294.89|18294.89|18293.99|18293.99|0
1621956170000|2021-05-25 15:22:50|18293.48|18293.48|18293.48|18293.48|18296.31|18296.31|18292.07|18292.07|0
1621956180000|2021-05-25 15:23:00|18293.68|18293.68|18293.68|18293.68|18293.68|18293.68|18292.27|18292.27|0
1621956190000|2021-05-25 15:23:10|18293.13|18293.13|18293.13|18293.13|18293.13|18293.13|18293.13|18293.13|0
1621956200000|2021-05-25 15:23:20|18292.34|18292.34|18291.87|18291.87|18292.38|18292.38|18291.87|18291.87|0
1621956210000|2021-05-25 15:23:30|18292.38|18292.38|18291.38|18291.38|18292.38|18292.38|18291.38|18291.38|0
1621956220000|2021-05-25 15:23:40|18291.89|18291.89|18291.89|18291.89|18291.89|18291.89|18291.89|18291.89|0
1621956230000|2021-05-25 15:23:50|18291.4|18291.4|18290.5|18290.5|18291.4|18291.4|18290.5|18290.5|0
1621956240000|2021-05-25 15:24:00|18290.29|18290.29|18291.1|18291.1|18291.1|18291.1|18290.29|18290.29|0
1621956250000|2021-05-25 15:24:10|18290.88|18290.88|18294.6|18294.6|18294.6|18294.6|18290.07|18290.07|0
1621956260000|2021-05-25 15:24:20|18294.09|18294.09|18297.06|18297.06|18297.52|18297.52|18294.09|18294.09|0
1621956270000|2021-05-25 15:24:30|18296.84|18296.84|18295.52|18295.52|18296.84|18296.84|18295.52|18295.52|0
1621956280000|2021-05-25 15:24:40|18294.91|18294.91|18294.01|18294.01|18294.91|18294.91|18294.01|18294.01|0
1621956290000|2021-05-25 15:24:50|18294.47|18294.47|18293.76|18293.76|18294.47|18294.47|18293.76|18293.76|0
1621956300000|2021-05-25 15:25:00|18294.22|18294.22|18292.99|18292.99|18294.22|18294.22|18292.79|18292.79|0
1621956310000|2021-05-25 15:25:10|18293.51|18293.51|18292.38|18292.38|18293.51|18293.51|18292.16|18292.16|0
1621956320000|2021-05-25 15:25:20|18290.97|18290.97|18291.2|18291.2|18293.08|18293.08|18289.79|18289.79|0
1621956330000|2021-05-25 15:25:30|18290.69|18290.69|18290.34|18290.34|18290.69|18290.69|18289.79|18289.79|0
1621956340000|2021-05-25 15:25:40|18291.15|18291.15|18291.15|18291.15|18291.15|18291.15|18291.15|18291.15|0
1621956350000|2021-05-25 15:25:50|18292.05|18292.05|18292.6|18292.6|18292.6|18292.6|18292.05|18292.05|0
1621956360000|2021-05-25 15:26:00|18293.5|18293.5|18293.5|18293.5|18293.5|18293.5|18293.5|18293.5|0
1621956370000|2021-05-25 15:26:10|18294.91|18294.91|18295.82|18295.82|18295.82|18295.82|18294.91|18294.91|0
1621956380000|2021-05-25 15:26:20|18295.61|18295.61|18295.61|18295.61|18295.61|18295.61|18295.61|18295.61|0
1621956390000|2021-05-25 15:26:30|18294.2|18294.2|18292.79|18292.79|18294.2|18294.2|18292.79|18292.79|0
1621956400000|2021-05-25 15:26:40|18293.71|18293.71|18288.47|18288.47|18293.71|18293.71|18287.98|18287.98|0
1621956410000|2021-05-25 15:26:50|18288.93|18288.93|18286.51|18286.51|18288.93|18288.93|18286.51|18286.51|0
1621956460000|2021-05-25 15:27:40|18286.05|18286.05|18286.05|18286.05|18286.05|18286.05|18286.05|18286.05|0
1621956470000|2021-05-25 15:27:50|18284.63|18284.63|18282.04|18282.04|18284.63|18284.63|18282.04|18282.04|0
1621956480000|2021-05-25 15:28:00|18280.62|18280.62|18282.58|18282.58|18283.09|18283.09|18279.6|18279.6|0
1621956490000|2021-05-25 15:28:10|18281.77|18281.77|18282.88|18282.88|18282.88|18282.88|18281.77|18281.77|0
1621956500000|2021-05-25 15:28:20|18282.39|18282.39|18282.39|18282.39|18282.39|18282.39|18282.39|18282.39|0
1621956510000|2021-05-25 15:28:30|18282.61|18282.61|18279.39|18279.39|18282.61|18282.61|18279.39|18279.39|0
1621956520000|2021-05-25 15:28:40|18279.19|18279.19|18279.54|18279.54|18279.54|18279.54|18278.64|18278.64|0
1621956530000|2021-05-25 15:28:50|18278.99|18278.99|18284.91|18284.91|18285.13|18285.13|18278.99|18278.99|0
1621956540000|2021-05-25 15:29:00|18283.91|18283.91|18278.23|18278.23|18283.91|18283.91|18278.23|18278.23|0
1621956550000|2021-05-25 15:29:10|18277.13|18277.13|18275.72|18275.72|18277.13|18277.13|18275.72|18275.72|0
1621956560000|2021-05-25 15:29:20|18275.2|18275.2|18277.01|18277.01|18277.01|18277.01|18275.2|18275.2|0
1621956570000|2021-05-25 15:29:30|18275.2|18275.2|18272.3|18272.3|18275.2|18275.2|18272.3|18272.3|0
1621956580000|2021-05-25 15:29:40|18274.11|18274.11|18276.57|18276.57|18276.57|18276.57|18273.29|18273.29|0
1621956590000|2021-05-25 15:29:50|18277.47|18277.47|18283.08|18283.08|18283.08|18283.08|18275.15|18275.15|0
1622013300000|2021-05-26 07:15:00|18399.32|18399.32|18408.72|18408.72|18408.72|18408.72|18399.12|18399.12|0
1622013310000|2021-05-26 07:15:10|18408.09|18408.09|18406.11|18406.11|18408.09|18408.09|18406.11|18406.11|0
1622013320000|2021-05-26 07:15:20|18412.57|18412.57|18412.79|18412.79|18414.12|18414.12|18412.57|18412.57|0
1622013340000|2021-05-26 07:15:40|18413.68|18413.68|18412.35|18412.35|18413.68|18413.68|18412.35|18412.35|0
1622013350000|2021-05-26 07:15:50|18413.16|18413.16|18408.71|18408.71|18413.16|18413.16|18408.71|18408.71|0
1622013360000|2021-05-26 07:16:00|18413.32|18413.32|18414.13|18414.13|18414.13|18414.13|18413.32|18413.32|0
1622013370000|2021-05-26 07:16:10|18415.54|18415.54|18415.54|18415.54|18415.54|18415.54|18415.54|18415.54|0
1622013380000|2021-05-26 07:16:20|18417.16|18417.16|18417.16|18417.16|18417.16|18417.16|18417.16|18417.16|0
1622013390000|2021-05-26 07:16:30|18418.77|18418.77|18418.77|18418.77|18418.77|18418.77|18418.77|18418.77|0
1622013400000|2021-05-26 07:16:40|18416.96|18416.96|18416.96|18416.96|18416.96|18416.96|18416.96|18416.96|0
1622013410000|2021-05-26 07:16:50|18416.45|18416.45|18415.94|18415.94|18418.58|18418.58|18415.94|18415.94|0
1622013440000|2021-05-26 07:17:20|18412.71|18412.71|18410.29|18410.29|18412.71|18412.71|18410.29|18410.29|0
1622013470000|2021-05-26 07:17:50|18409.49|18409.49|18409.49|18409.49|18409.49|18409.49|18409.49|18409.49|0
1622013480000|2021-05-26 07:18:00|18406.19|18406.19|18402.73|18402.73|18406.19|18406.19|18402.73|18402.73|0
1622013490000|2021-05-26 07:18:10|18401.63|18401.63|18400.02|18400.02|18401.63|18401.63|18400.02|18400.02|0
1622013510000|2021-05-26 07:18:30|18402.22|18402.22|18402.22|18402.22|18402.22|18402.22|18402.22|18402.22|0
1622013520000|2021-05-26 07:18:40|18400.61|18400.61|18400.61|18400.61|18400.61|18400.61|18400.61|18400.61|0
1622013540000|2021-05-26 07:19:00|18399.7|18399.7|18399.7|18399.7|18399.7|18399.7|18399.7|18399.7|0
1622013550000|2021-05-26 07:19:10|18392.63|18392.63|18384|18384|18392.63|18392.63|18384|18384|0
1622013560000|2021-05-26 07:19:20|18383.78|18383.78|18384.33|18384.33|18384.33|18384.33|18383.23|18383.23|0
1622013600000|2021-05-26 07:20:00|18382.03|18382.03|18382.03|18382.03|18382.03|18382.03|18382.03|18382.03|0
1622013610000|2021-05-26 07:20:10|18377.78|18377.78|18377.78|18377.78|18377.78|18377.78|18377.78|18377.78|0
1622013630000|2021-05-26 07:20:30|18376.77|18376.77|18376.36|18376.36|18376.77|18376.77|18376.36|18376.36|0
1622013640000|2021-05-26 07:20:40|18375.81|18375.81|18375.26|18375.26|18375.81|18375.81|18375.26|18375.26|0
1622013650000|2021-05-26 07:20:50|18374.38|18374.38|18374.38|18374.38|18374.38|18374.38|18374.38|18374.38|0
1622013660000|2021-05-26 07:21:00|18369.54|18369.54|18369.54|18369.54|18369.54|18369.54|18369.54|18369.54|0
1622013680000|2021-05-26 07:21:20|18370.35|18370.35|18370.35|18370.35|18370.35|18370.35|18370.35|18370.35|0
1622013690000|2021-05-26 07:21:30|18371.25|18371.25|18371.66|18371.66|18371.66|18371.66|18371.25|18371.25|0
1622013710000|2021-05-26 07:21:50|18360.39|18360.39|18359.58|18359.58|18360.39|18360.39|18359.58|18359.58|0
1622013730000|2021-05-26 07:22:10|18358.43|18358.43|18358.43|18358.43|18358.43|18358.43|18358.43|18358.43|0
1622013740000|2021-05-26 07:22:20|18352.77|18352.77|18354.82|18354.82|18354.82|18354.82|18352.77|18352.77|0
1622013750000|2021-05-26 07:22:30|18356.14|18356.14|18358.07|18358.07|18358.07|18358.07|18356.14|18356.14|0
1622013770000|2021-05-26 07:22:50|18359.87|18359.87|18360.9|18360.9|18360.9|18360.9|18359.87|18359.87|0
1622013790000|2021-05-26 07:23:10|18359.28|18359.28|18359.28|18359.28|18359.28|18359.28|18359.28|18359.28|0
1622013820000|2021-05-26 07:23:40|18363.69|18363.69|18363.69|18363.69|18363.69|18363.69|18363.69|18363.69|0
1622013840000|2021-05-26 07:24:00|18362.15|18362.15|18365|18365|18365|18365|18362.15|18362.15|0
1622013850000|2021-05-26 07:24:10|18366.62|18366.62|18370.86|18370.86|18370.86|18370.86|18366.62|18366.62|0
1622013860000|2021-05-26 07:24:20|18369.32|18369.32|18369.87|18369.87|18369.87|18369.87|18369.32|18369.32|0
1622013870000|2021-05-26 07:24:30|18370.42|18370.42|18368.77|18368.77|18370.42|18370.42|18368.77|18368.77|0
1622013880000|2021-05-26 07:24:40|18369.26|18369.26|18369.26|18369.26|18369.26|18369.26|18369.26|18369.26|0
1622013890000|2021-05-26 07:24:50|18372.21|18372.21|18372.21|18372.21|18372.21|18372.21|18372.21|18372.21|0
1622013900000|2021-05-26 07:25:00|18374.41|18374.41|18372.41|18372.41|18376.03|18376.03|18372.41|18372.41|0
1622013920000|2021-05-26 07:25:20|18371.86|18371.86|18371.86|18371.86|18371.86|18371.86|18371.86|18371.86|0
1622013940000|2021-05-26 07:25:40|18370.84|18370.84|18370.84|18370.84|18370.84|18370.84|18370.84|18370.84|0
1622013950000|2021-05-26 07:25:50|18369.19|18369.19|18366.98|18366.98|18369.19|18369.19|18366.98|18366.98|0
1622013960000|2021-05-26 07:26:00|18365.56|18365.56|18365.56|18365.56|18365.56|18365.56|18365.56|18365.56|0
1622014010000|2021-05-26 07:26:50|18366|18366|18366|18366|18366|18366|18366|18366|0
1622014030000|2021-05-26 07:27:10|18365.49|18365.49|18366|18366|18366|18366|18365.49|18365.49|0
1622014080000|2021-05-26 07:28:00|18360.34|18360.34|18360.34|18360.34|18360.34|18360.34|18360.34|18360.34|0
1622014090000|2021-05-26 07:28:10|18359.79|18359.79|18360.7|18360.7|18360.7|18360.7|18359.79|18359.79|0
1622014110000|2021-05-26 07:28:30|18360.18|18360.18|18360.18|18360.18|18360.18|18360.18|18360.18|18360.18|0
1622014120000|2021-05-26 07:28:40|18357.48|18357.48|18357.07|18357.07|18357.48|18357.48|18357.07|18357.07|0
1622014140000|2021-05-26 07:29:00|18358.22|18358.22|18356.81|18356.81|18358.22|18358.22|18356.81|18356.81|0
1622014150000|2021-05-26 07:29:10|18356.15|18356.15|18355.44|18355.44|18356.15|18356.15|18355.44|18355.44|0
1622014160000|2021-05-26 07:29:20|18350.6|18350.6|18345.6|18345.6|18350.6|18350.6|18345.6|18345.6|0
1622014170000|2021-05-26 07:29:30|18348.16|18348.16|18348.16|18348.16|18348.16|18348.16|18348.16|18348.16|0
1622014180000|2021-05-26 07:29:40|18347.14|18347.14|18347.14|18347.14|18347.14|18347.14|18347.14|18347.14|0
1622014200000|2021-05-26 07:30:00|18342.89|18342.89|18342.34|18342.34|18342.89|18342.89|18342.34|18342.34|0
1622014220000|2021-05-26 07:30:20|18341.9|18341.9|18341.68|18341.68|18341.9|18341.9|18341.68|18341.68|0
1622014230000|2021-05-26 07:30:30|18342.66|18342.66|18342.66|18342.66|18342.66|18342.66|18342.66|18342.66|0
1622014240000|2021-05-26 07:30:40|18345.37|18345.37|18346.61|18346.61|18347.02|18347.02|18345.37|18345.37|0
1622014260000|2021-05-26 07:31:00|18348.15|18348.15|18356.86|18356.86|18356.86|18356.86|18348.15|18348.15|0
1622014270000|2021-05-26 07:31:10|18358.01|18358.01|18370.95|18370.95|18370.95|18370.95|18358.01|18358.01|0
1622014280000|2021-05-26 07:31:20|18373.37|18373.37|18374.98|18374.98|18374.98|18374.98|18373.37|18373.37|0
1622014290000|2021-05-26 07:31:30|18376.52|18376.52|18376.52|18376.52|18376.52|18376.52|18376.52|18376.52|0
1622014300000|2021-05-26 07:31:40|18377.84|18377.84|18377.84|18377.84|18377.84|18377.84|18377.84|18377.84|0
1622014320000|2021-05-26 07:32:00|18379.25|18379.25|18379.25|18379.25|18379.25|18379.25|18379.25|18379.25|0
1622014330000|2021-05-26 07:32:10|18377.2|18377.2|18377.2|18377.2|18377.2|18377.2|18377.2|18377.2|0
1622014340000|2021-05-26 07:32:20|18378.35|18378.35|18378.35|18378.35|18378.35|18378.35|18378.35|18378.35|0
1622014350000|2021-05-26 07:32:30|18380.77|18380.77|18380.77|18380.77|18380.77|18380.77|18380.77|18380.77|0
1622014380000|2021-05-26 07:33:00|18377.94|18377.94|18383.13|18383.13|18383.57|18383.57|18377.94|18377.94|0
1622014430000|2021-05-26 07:33:50|18386.74|18386.74|18386.74|18386.74|18386.74|18386.74|18386.74|18386.74|0
1622014440000|2021-05-26 07:34:00|18385.13|18385.13|18383.72|18383.72|18385.13|18385.13|18382.3|18382.3|0
1622014450000|2021-05-26 07:34:10|18384.32|18384.32|18382.79|18382.79|18384.32|18384.32|18382.79|18382.79|0
1622014470000|2021-05-26 07:34:30|18384.2|18384.2|18384.2|18384.2|18384.2|18384.2|18384.2|18384.2|0
1622014510000|2021-05-26 07:35:10|18382.15|18382.15|18381.6|18381.6|18382.15|18382.15|18381.6|18381.6|0
1622014550000|2021-05-26 07:35:50|18381.4|18381.4|18381.4|18381.4|18381.4|18381.4|18381.4|18381.4|0
1622014560000|2021-05-26 07:36:00|18378.57|18378.57|18374.19|18374.19|18378.57|18378.57|18374.19|18374.19|0
1622014610000|2021-05-26 07:36:50|18373.09|18373.09|18373.09|18373.09|18373.09|18373.09|18373.09|18373.09|0
1622014620000|2021-05-26 07:37:00|18368.84|18368.84|18370.45|18370.45|18370.45|18370.45|18368.03|18368.03|0
1622014630000|2021-05-26 07:37:10|18371.26|18371.26|18371.26|18371.26|18371.26|18371.26|18371.26|18371.26|0
1622014650000|2021-05-26 07:37:30|18372.06|18372.06|18372.06|18372.06|18372.06|18372.06|18372.06|18372.06|0
1622014660000|2021-05-26 07:37:40|18372.26|18372.26|18371.36|18371.36|18372.26|18372.26|18371.36|18371.36|0
1622014680000|2021-05-26 07:38:00|18370.26|18370.26|18370.26|18370.26|18370.26|18370.26|18370.26|18370.26|0
1622014690000|2021-05-26 07:38:10|18368.21|18368.21|18367.19|18367.19|18368.21|18368.21|18367.19|18367.19|0
1622014710000|2021-05-26 07:38:30|18364.77|18364.77|18363.96|18363.96|18364.77|18364.77|18363.96|18363.96|0
1622014720000|2021-05-26 07:38:40|18362.16|18362.16|18362.16|18362.16|18362.16|18362.16|18362.16|18362.16|0
1622014750000|2021-05-26 07:39:10|18364.58|18364.58|18364.58|18364.58|18364.58|18364.58|18364.58|18364.58|0
1622014760000|2021-05-26 07:39:20|18363.16|18363.16|18362.96|18362.96|18363.16|18363.16|18362.96|18362.96|0
1622014790000|2021-05-26 07:39:50|18364.54|18364.54|18364.54|18364.54|18364.54|18364.54|18364.54|18364.54|0
1622014800000|2021-05-26 07:40:00|18364.02|18364.02|18368.27|18368.27|18368.27|18368.27|18364.02|18364.02|0
1622014830000|2021-05-26 07:40:30|18369.07|18369.07|18368.27|18368.27|18369.07|18369.07|18368.27|18368.27|0
1622014840000|2021-05-26 07:40:40|18369.29|18369.29|18370.32|18370.32|18370.32|18370.32|18369.29|18369.29|0
1622014860000|2021-05-26 07:41:00|18372.12|18372.12|18372.12|18372.12|18372.12|18372.12|18372.12|18372.12|0
1622014870000|2021-05-26 07:41:10|18372.93|18372.93|18372.93|18372.93|18372.93|18372.93|18372.93|18372.93|0
1622014890000|2021-05-26 07:41:30|18374.35|18374.35|18374.35|18374.35|18374.35|18374.35|18374.35|18374.35|0
1622014920000|2021-05-26 07:42:00|18373.32|18373.32|18385.19|18385.19|18385.19|18385.19|18373.32|18373.32|0
1622014930000|2021-05-26 07:42:10|18386.6|18386.6|18390.25|18390.25|18390.25|18390.25|18386.6|18386.6|0
1622014950000|2021-05-26 07:42:30|18393.08|18393.08|18393.08|18393.08|18393.08|18393.08|18393.08|18393.08|0
1622014960000|2021-05-26 07:42:40|18392.57|18392.57|18392.57|18392.57|18392.57|18392.57|18392.57|18392.57|0
1622014980000|2021-05-26 07:43:00|18393.67|18393.67|18393.67|18393.67|18393.67|18393.67|18393.67|18393.67|0
1622015000000|2021-05-26 07:43:20|18393.26|18393.26|18390.84|18390.84|18393.26|18393.26|18390.84|18390.84|0
1622015030000|2021-05-26 07:43:50|18389.94|18389.94|18389.94|18389.94|18389.94|18389.94|18389.94|18389.94|0
1622015040000|2021-05-26 07:44:00|18390.97|18390.97|18390.45|18390.45|18390.97|18390.97|18390.45|18390.45|0
1622015080000|2021-05-26 07:44:40|18389.9|18389.9|18388.1|18388.1|18389.9|18389.9|18388.1|18388.1|0
1622015100000|2021-05-26 07:45:00|18389.11|18389.11|18389.11|18389.11|18389.11|18389.11|18389.11|18389.11|0
1622015110000|2021-05-26 07:45:10|18390.14|18390.14|18390.14|18390.14|18390.14|18390.14|18390.14|18390.14|0
1622015120000|2021-05-26 07:45:20|18387.31|18387.31|18387.31|18387.31|18387.31|18387.31|18387.31|18387.31|0
1622015160000|2021-05-26 07:46:00|18389.61|18389.61|18386.71|18386.71|18389.61|18389.61|18385.73|18385.73|0
1622015170000|2021-05-26 07:46:10|18384.3|18384.3|18382.49|18382.49|18384.3|18384.3|18382.49|18382.49|0
1622015180000|2021-05-26 07:46:20|18382.09|18382.09|18382.09|18382.09|18382.09|18382.09|18382.09|18382.09|0
1622015220000|2021-05-26 07:47:00|18380.98|18380.98|18376.03|18376.03|18380.98|18380.98|18374.23|18374.23|0
1622015240000|2021-05-26 07:47:20|18378.86|18378.86|18378.86|18378.86|18378.86|18378.86|18378.86|18378.86|0
1622015260000|2021-05-26 07:47:40|18380.47|18380.47|18380.47|18380.47|18380.47|18380.47|18380.47|18380.47|0
1622015280000|2021-05-26 07:48:00|18386.55|18386.55|18386.96|18386.96|18386.96|18386.96|18386.55|18386.55|0
1622015310000|2021-05-26 07:48:30|18386.15|18386.15|18387.06|18387.06|18387.06|18387.06|18386.15|18386.15|0
1622015320000|2021-05-26 07:48:40|18387.55|18387.55|18388.35|18388.35|18388.35|18388.35|18387.55|18387.55|0
1622015340000|2021-05-26 07:49:00|18387.45|18387.45|18390.28|18390.28|18390.28|18390.28|18387.45|18387.45|0
1622015370000|2021-05-26 07:49:30|18391.69|18391.69|18391.69|18391.69|18391.69|18391.69|18391.69|18391.69|0
1622015390000|2021-05-26 07:49:50|18390.79|18390.79|18392|18392|18392|18392|18390.79|18390.79|0
1622015400000|2021-05-26 07:50:00|18392.81|18392.81|18392.81|18392.81|18392.81|18392.81|18392.81|18392.81|0
1622015410000|2021-05-26 07:50:10|18391.66|18391.66|18390.04|18390.04|18391.66|18391.66|18390.04|18390.04|0
1622015430000|2021-05-26 07:50:30|18388.43|18388.43|18385.11|18385.11|18388.43|18388.43|18385.11|18385.11|0
1622015450000|2021-05-26 07:50:50|18383.64|18383.64|18383.64|18383.64|18383.64|18383.64|18383.64|18383.64|0
1622015480000|2021-05-26 07:51:20|18380.4|18380.4|18377.18|18377.18|18380.4|18380.4|18377.18|18377.18|0
1622015490000|2021-05-26 07:51:30|18374.43|18374.43|18373.76|18373.76|18375.23|18375.23|18373.76|18373.76|0
1622015500000|2021-05-26 07:51:40|18372.96|18372.96|18372.96|18372.96|18372.96|18372.96|18372.96|18372.96|0
1622015510000|2021-05-26 07:51:50|18373.56|18373.56|18373.56|18373.56|18373.56|18373.56|18373.56|18373.56|0
1622015520000|2021-05-26 07:52:00|18374.47|18374.47|18374.47|18374.47|18374.47|18374.47|18374.47|18374.47|0
1622015530000|2021-05-26 07:52:10|18375.02|18375.02|18375.02|18375.02|18375.02|18375.02|18375.02|18375.02|0
1622015540000|2021-05-26 07:52:20|18374.11|18374.11|18374.11|18374.11|18374.11|18374.11|18374.11|18374.11|0
1622015560000|2021-05-26 07:52:40|18372.46|18372.46|18372.46|18372.46|18372.46|18372.46|18372.46|18372.46|0
1622015600000|2021-05-26 07:53:20|18370.64|18370.64|18371.96|18371.96|18371.96|18371.96|18370.64|18370.64|0
1622015630000|2021-05-26 07:53:50|18372.76|18372.76|18372.76|18372.76|18372.76|18372.76|18372.76|18372.76|0
1622015650000|2021-05-26 07:54:10|18374.41|18374.41|18374.41|18374.41|18374.41|18374.41|18374.41|18374.41|0
1622015660000|2021-05-26 07:54:20|18375.51|18375.51|18377.16|18377.16|18377.16|18377.16|18375.51|18375.51|0
1622015670000|2021-05-26 07:54:30|18377.61|18377.61|18377.61|18377.61|18377.61|18377.61|18377.61|18377.61|0
1622015720000|2021-05-26 07:55:20|18376.45|18376.45|18376.45|18376.45|18376.45|18376.45|18376.45|18376.45|0
1622015740000|2021-05-26 07:55:40|18377.36|18377.36|18377.36|18377.36|18377.36|18377.36|18377.36|18377.36|0
1622015780000|2021-05-26 07:56:20|18376.45|18376.45|18376.45|18376.45|18376.45|18376.45|18376.45|18376.45|0
1622015890000|2021-05-26 07:58:10|18375.65|18375.65|18377.06|18377.06|18377.06|18377.06|18375.65|18375.65|0
1622015920000|2021-05-26 07:58:40|18377.87|18377.87|18377.87|18377.87|18377.87|18377.87|18377.87|18377.87|0
1622015950000|2021-05-26 07:59:10|18378.68|18378.68|18379.48|18379.48|18379.48|18379.48|18378.68|18378.68|0
1622015970000|2021-05-26 07:59:30|18378.97|18378.97|18380.31|18380.31|18380.31|18380.31|18378.97|18378.97|0
1622015980000|2021-05-26 07:59:40|18381.12|18381.12|18381.12|18381.12|18381.12|18381.12|18381.12|18381.12|0
1622015990000|2021-05-26 07:59:50|18382.02|18382.02|18382.02|18382.02|18382.02|18382.02|18382.02|18382.02|0
1622016010000|2021-05-26 08:00:10|18382.92|18382.92|18385.24|18385.24|18385.24|18385.24|18382.92|18382.92|0
1622016040000|2021-05-26 08:00:40|18384.75|18384.75|18382.94|18382.94|18384.75|18384.75|18382.94|18382.94|0
1622016090000|2021-05-26 08:01:30|18384.36|18384.36|18384.36|18384.36|18384.36|18384.36|18384.36|18384.36|0
1622016110000|2021-05-26 08:01:50|18381.53|18381.53|18384.36|18384.36|18384.36|18384.36|18381.53|18381.53|0
1622016160000|2021-05-26 08:02:40|18385.38|18385.38|18385.38|18385.38|18385.38|18385.38|18385.38|18385.38|0
1622016170000|2021-05-26 08:02:50|18386.29|18386.29|18386.29|18386.29|18386.29|18386.29|18386.29|18386.29|0
1622016180000|2021-05-26 08:03:00|18385.48|18385.48|18391.44|18391.44|18391.44|18391.44|18385.48|18385.48|0
1622016240000|2021-05-26 08:04:00|18393.09|18393.09|18393.64|18393.64|18393.64|18393.64|18393.09|18393.09|0
1622016250000|2021-05-26 08:04:10|18394.45|18394.45|18395.37|18395.37|18395.37|18395.37|18394.45|18394.45|0
1622016260000|2021-05-26 08:04:20|18396.35|18396.35|18400.64|18400.64|18400.64|18400.64|18396.35|18396.35|0
1622016270000|2021-05-26 08:04:30|18402.06|18402.06|18408|18408|18408|18408|18402.06|18402.06|0
1622016290000|2021-05-26 08:04:50|18407.8|18407.8|18407.8|18407.8|18407.8|18407.8|18407.8|18407.8|0
1622016300000|2021-05-26 08:05:00|18408.61|18408.61|18411.03|18411.03|18411.03|18411.03|18408.61|18408.61|0
1622016320000|2021-05-26 08:05:20|18412.83|18412.83|18418.36|18418.36|18418.36|18418.36|18412.83|18412.83|0
1622016330000|2021-05-26 08:05:30|18419.83|18419.83|18418.18|18418.18|18419.83|18419.83|18418.18|18418.18|0
1622016340000|2021-05-26 08:05:40|18418.67|18418.67|18418.67|18418.67|18418.67|18418.67|18418.67|18418.67|0
1622016350000|2021-05-26 08:05:50|18418.87|18418.87|18418.87|18418.87|18418.87|18418.87|18418.87|18418.87|0
1622016360000|2021-05-26 08:06:00|18420.48|18420.48|18421.29|18421.29|18421.29|18421.29|18420.48|18420.48|0
1622016420000|2021-05-26 08:07:00|18420.48|18420.48|18420.09|18420.09|18421.89|18421.89|18420.09|18420.09|0
1622016430000|2021-05-26 08:07:10|18418.38|18418.38|18418.49|18418.49|18418.89|18418.89|18418.38|18418.38|0
1622016460000|2021-05-26 08:07:40|18420.29|18420.29|18420.29|18420.29|18420.29|18420.29|18420.29|18420.29|0
1622016480000|2021-05-26 08:08:00|18419.78|18419.78|18417.27|18417.27|18419.78|18419.78|18417.27|18417.27|0
1622016490000|2021-05-26 08:08:10|18418.88|18418.88|18419.39|18419.39|18419.39|18419.39|18418.88|18418.88|0
1622016530000|2021-05-26 08:08:50|18417.78|18417.78|18417.78|18417.78|18417.78|18417.78|18417.78|18417.78|0
1622016560000|2021-05-26 08:09:20|18418.29|18418.29|18418.29|18418.29|18418.29|18418.29|18418.29|18418.29|0
1622016570000|2021-05-26 08:09:30|18419.7|18419.7|18419.7|18419.7|18419.7|18419.7|18419.7|18419.7|0
1622016580000|2021-05-26 08:09:40|18420.86|18420.86|18421.83|18421.83|18421.83|18421.83|18420.86|18420.86|0
1622016600000|2021-05-26 08:10:00|18422.64|18422.64|18422.64|18422.64|18422.64|18422.64|18422.64|18422.64|0
1622016610000|2021-05-26 08:10:10|18422.24|18422.24|18422.24|18422.24|18422.24|18422.24|18422.24|18422.24|0
1622016690000|2021-05-26 08:11:30|18421.13|18421.13|18421.13|18421.13|18421.13|18421.13|18421.13|18421.13|0
1622016700000|2021-05-26 08:11:40|18419.33|18419.33|18419.33|18419.33|18419.33|18419.33|18419.33|18419.33|0
1622016740000|2021-05-26 08:12:20|18419.84|18419.84|18419.84|18419.84|18419.84|18419.84|18419.84|18419.84|0
1622016750000|2021-05-26 08:12:30|18420.36|18420.36|18421.77|18421.77|18421.77|18421.77|18420.36|18420.36|0
1622016760000|2021-05-26 08:12:40|18422.79|18422.79|18422.79|18422.79|18422.79|18422.79|18422.79|18422.79|0
1622016770000|2021-05-26 08:12:50|18423.7|18423.7|18426.72|18426.72|18426.72|18426.72|18423.7|18423.7|0
1622016810000|2021-05-26 08:13:30|18427.24|18427.24|18427.24|18427.24|18427.24|18427.24|18427.24|18427.24|0
1622016820000|2021-05-26 08:13:40|18430.06|18430.06|18430.06|18430.06|18430.06|18430.06|18430.06|18430.06|0
1622016830000|2021-05-26 08:13:50|18430.97|18430.97|18431.87|18431.87|18431.87|18431.87|18430.97|18430.97|0
1622016880000|2021-05-26 08:14:40|18432.36|18432.36|18432.36|18432.36|18432.36|18432.36|18432.36|18432.36|0
1622016890000|2021-05-26 08:14:50|18441.11|18441.11|18443.17|18443.17|18443.17|18443.17|18441.11|18441.11|0
1622016900000|2021-05-26 08:15:00|18443.66|18443.66|18443.66|18443.66|18443.66|18443.66|18443.66|18443.66|0
1622016910000|2021-05-26 08:15:10|18443.45|18443.45|18443.25|18443.25|18443.45|18443.45|18443.25|18443.25|0
1622016920000|2021-05-26 08:15:20|18442.76|18442.76|18445.06|18445.06|18445.06|18445.06|18442.35|18442.35|0
1622016930000|2021-05-26 08:15:30|18444.55|18444.55|18446.35|18446.35|18446.35|18446.35|18444.55|18444.55|0
1622016960000|2021-05-26 08:16:00|18447.25|18447.25|18447.25|18447.25|18447.25|18447.25|18447.25|18447.25|0
1622016970000|2021-05-26 08:16:10|18446.35|18446.35|18446.35|18446.35|18446.35|18446.35|18446.35|18446.35|0
1622017000000|2021-05-26 08:16:40|18447.45|18447.45|18447.45|18447.45|18447.45|18447.45|18447.45|18447.45|0
1622017010000|2021-05-26 08:16:50|18445.14|18445.14|18444.55|18444.55|18445.14|18445.14|18444.55|18444.55|0
1622017030000|2021-05-26 08:17:10|18445.96|18445.96|18445.96|18445.96|18445.96|18445.96|18445.96|18445.96|0
1622017040000|2021-05-26 08:17:20|18445.16|18445.16|18445.16|18445.16|18445.16|18445.16|18445.16|18445.16|0
1622017060000|2021-05-26 08:17:40|18443.35|18443.35|18439.23|18439.23|18443.35|18443.35|18439.23|18439.23|0
1622017080000|2021-05-26 08:18:00|18437.69|18437.69|18435.88|18435.88|18437.69|18437.69|18435.88|18435.88|0
1622017100000|2021-05-26 08:18:20|18434.41|18434.41|18436.62|18436.62|18436.62|18436.62|18434.41|18434.41|0
1622017130000|2021-05-26 08:18:50|18439.37|18439.37|18438.85|18438.85|18439.37|18439.37|18438.85|18438.85|0
1622017150000|2021-05-26 08:19:10|18436.1|18436.1|18435.5|18435.5|18436.1|18436.1|18435.5|18435.5|0
1622017160000|2021-05-26 08:19:20|18436.48|18436.48|18436.48|18436.48|18436.48|18436.48|18436.48|18436.48|0
1622017180000|2021-05-26 08:19:40|18437.03|18437.03|18437.03|18437.03|18437.03|18437.03|18437.03|18437.03|0
1622017190000|2021-05-26 08:19:50|18436.23|18436.23|18436.23|18436.23|18436.23|18436.23|18436.23|18436.23|0
1622017210000|2021-05-26 08:20:10|18437.13|18437.13|18437.68|18437.68|18437.68|18437.68|18437.13|18437.13|0
1622017220000|2021-05-26 08:20:20|18436.87|18436.87|18436.87|18436.87|18436.87|18436.87|18436.87|18436.87|0
1622017250000|2021-05-26 08:20:50|18435.97|18435.97|18433.19|18433.19|18435.97|18435.97|18433.19|18433.19|0
1622017270000|2021-05-26 08:21:10|18433.39|18433.39|18436.1|18436.1|18436.1|18436.1|18433.39|18433.39|0
1622017290000|2021-05-26 08:21:30|18435.2|18435.2|18435.2|18435.2|18435.2|18435.2|18435.2|18435.2|0
1622017300000|2021-05-26 08:21:40|18438.5|18438.5|18438.5|18438.5|18438.5|18438.5|18438.5|18438.5|0
1622017320000|2021-05-26 08:22:00|18436.85|18436.85|18436.85|18436.85|18436.85|18436.85|18436.85|18436.85|0
1622017380000|2021-05-26 08:23:00|18438.26|18438.26|18438.26|18438.26|18438.26|18438.26|18438.26|18438.26|0
1622017390000|2021-05-26 08:23:10|18439.37|18439.37|18439.37|18439.37|18439.37|18439.37|18439.37|18439.37|0
1622017450000|2021-05-26 08:24:10|18440.21|18440.21|18447.51|18447.51|18447.51|18447.51|18440.21|18440.21|0
1622017460000|2021-05-26 08:24:20|18448|18448|18448|18448|18448|18448|18448|18448|0
1622017490000|2021-05-26 08:24:50|18450.51|18450.51|18450.92|18450.92|18450.92|18450.92|18450.51|18450.51|0
1622017500000|2021-05-26 08:25:00|18451.43|18451.43|18451.43|18451.43|18451.43|18451.43|18451.43|18451.43|0
1622017510000|2021-05-26 08:25:10|18451.92|18451.92|18453.46|18453.46|18453.46|18453.46|18451.92|18451.92|0
1622017520000|2021-05-26 08:25:20|18455|18455|18456.71|18456.71|18456.71|18456.71|18455|18455|0
1622017600000|2021-05-26 08:26:40|18457.61|18457.61|18457.61|18457.61|18457.61|18457.61|18457.61|18457.61|0
1622017610000|2021-05-26 08:26:50|18459.26|18459.26|18459.26|18459.26|18459.26|18459.26|18459.26|18459.26|0
1622017620000|2021-05-26 08:27:00|18459.75|18459.75|18462.46|18462.46|18462.46|18462.46|18459.75|18459.75|0
1622017630000|2021-05-26 08:27:10|18462.66|18462.66|18477.49|18477.49|18477.49|18477.49|18462.66|18462.66|0
1622017640000|2021-05-26 08:27:20|18478.9|18478.9|18481.54|18481.54|18481.54|18481.54|18478.9|18478.9|0
1622017700000|2021-05-26 08:28:20|18478.73|18478.73|18477.83|18477.83|18478.73|18478.73|18477.83|18477.83|0
1622017740000|2021-05-26 08:29:00|18478.38|18478.38|18478.38|18478.38|18478.38|18478.38|18478.38|18478.38|0
1622017760000|2021-05-26 08:29:20|18477.47|18477.47|18477.47|18477.47|18477.47|18477.47|18477.47|18477.47|0
1622017790000|2021-05-26 08:29:50|18473.23|18473.23|18473.23|18473.23|18473.23|18473.23|18473.23|18473.23|0
1622017800000|2021-05-26 08:30:00|18474.11|18474.11|18474.11|18474.11|18474.11|18474.11|18474.11|18474.11|0
1622017820000|2021-05-26 08:30:20|18474.33|18474.33|18464.74|18464.74|18474.33|18474.33|18463.99|18463.99|0
1622017830000|2021-05-26 08:30:30|18463.94|18463.94|18468.42|18468.42|18468.42|18468.42|18463.94|18463.94|0
1622017840000|2021-05-26 08:30:40|18468.21|18468.21|18475.05|18475.05|18475.05|18475.05|18468.21|18468.21|0
1622017890000|2021-05-26 08:31:30|18474.61|18474.61|18474.61|18474.61|18474.61|18474.61|18474.61|18474.61|0
1622017900000|2021-05-26 08:31:40|18475.51|18475.51|18475.51|18475.51|18475.51|18475.51|18475.51|18475.51|0
1622017910000|2021-05-26 08:31:50|18475.91|18475.91|18475.91|18475.91|18475.91|18475.91|18475.91|18475.91|0
1622017920000|2021-05-26 08:32:00|18473.09|18473.09|18471.41|18471.41|18474.5|18474.5|18470.52|18470.52|0
1622017950000|2021-05-26 08:32:30|18470.31|18470.31|18470.31|18470.31|18470.31|18470.31|18470.31|18470.31|0
1622017970000|2021-05-26 08:32:50|18469.64|18469.64|18469.64|18469.64|18469.64|18469.64|18469.64|18469.64|0
1622017990000|2021-05-26 08:33:10|18468.62|18468.62|18467.01|18467.01|18468.62|18468.62|18467.01|18467.01|0
1622018000000|2021-05-26 08:33:20|18465.91|18465.91|18465.91|18465.91|18465.91|18465.91|18465.91|18465.91|0
1622018050000|2021-05-26 08:34:10|18465|18465|18465|18465|18465|18465|18465|18465|0
1622018080000|2021-05-26 08:34:40|18465.91|18465.91|18468.05|18468.05|18468.46|18468.46|18465.91|18465.91|0
1622018100000|2021-05-26 08:35:00|18467.85|18467.85|18467.24|18467.24|18467.85|18467.85|18467.24|18467.24|0
1622018110000|2021-05-26 08:35:10|18467.79|18467.79|18467.79|18467.79|18467.79|18467.79|18467.79|18467.79|0
1622018120000|2021-05-26 08:35:20|18468.34|18468.34|18468.34|18468.34|18468.34|18468.34|18468.34|18468.34|0
1622018140000|2021-05-26 08:35:40|18468.86|18468.86|18468.86|18468.86|18468.86|18468.86|18468.86|18468.86|0
1622018150000|2021-05-26 08:35:50|18469.37|18469.37|18469.37|18469.37|18469.37|18469.37|18469.37|18469.37|0
1622018170000|2021-05-26 08:36:10|18468.82|18468.82|18469.33|18469.33|18469.33|18469.33|18468.82|18468.82|0
1622018190000|2021-05-26 08:36:30|18466.62|18466.62|18466.62|18466.62|18466.62|18466.62|18466.62|18466.62|0
1622018200000|2021-05-26 08:36:40|18467.6|18467.6|18467.6|18467.6|18467.6|18467.6|18467.6|18467.6|0
1622018210000|2021-05-26 08:36:50|18466.19|18466.19|18466.19|18466.19|18466.19|18466.19|18466.19|18466.19|0
1622018230000|2021-05-26 08:37:10|18465.99|18465.99|18465.99|18465.99|18465.99|18465.99|18465.99|18465.99|0
1622018240000|2021-05-26 08:37:20|18465.18|18465.18|18465.18|18465.18|18465.18|18465.18|18465.18|18465.18|0
1622018250000|2021-05-26 08:37:30|18465.84|18465.84|18466.06|18466.06|18466.06|18466.06|18465.84|18465.84|0
1622018260000|2021-05-26 08:37:40|18466.5|18466.5|18475.13|18475.13|18475.13|18475.13|18466.5|18466.5|0
1622018270000|2021-05-26 08:37:50|18476.15|18476.15|18476.15|18476.15|18476.15|18476.15|18476.15|18476.15|0
1622018280000|2021-05-26 08:38:00|18474.74|18474.74|18475.25|18475.25|18475.25|18475.25|18474.74|18474.74|0
1622018330000|2021-05-26 08:38:50|18476.15|18476.15|18476.15|18476.15|18476.15|18476.15|18476.15|18476.15|0
1622018340000|2021-05-26 08:39:00|18475.09|18475.09|18467.24|18467.24|18475.09|18475.09|18467.24|18467.24|0
1622018360000|2021-05-26 08:39:20|18465.7|18465.7|18464.8|18464.8|18465.7|18465.7|18464.8|18464.8|0
1622018380000|2021-05-26 08:39:40|18465.7|18465.7|18465.7|18465.7|18465.7|18465.7|18465.7|18465.7|0
1622018400000|2021-05-26 08:40:00|18464.8|18464.8|18464.8|18464.8|18464.8|18464.8|18464.8|18464.8|0
1622018410000|2021-05-26 08:40:10|18464.14|18464.14|18464.14|18464.14|18464.14|18464.14|18464.14|18464.14|0
1622018420000|2021-05-26 08:40:20|18465.94|18465.94|18465.94|18465.94|18465.94|18465.94|18465.94|18465.94|0
1622018430000|2021-05-26 08:40:30|18466.85|18466.85|18466.85|18466.85|18466.85|18466.85|18466.85|18466.85|0
1622018440000|2021-05-26 08:40:40|18467.87|18467.87|18467.87|18467.87|18467.87|18467.87|18467.87|18467.87|0
1622018490000|2021-05-26 08:41:30|18466.97|18466.97|18466.97|18466.97|18466.97|18466.97|18466.97|18466.97|0
1622018500000|2021-05-26 08:41:40|18467.87|18467.87|18468.77|18468.77|18468.77|18468.77|18467.87|18467.87|0
1622018570000|2021-05-26 08:42:50|18469.75|18469.75|18469.75|18469.75|18469.75|18469.75|18469.75|18469.75|0
1622018590000|2021-05-26 08:43:10|18465.51|18465.51|18465.51|18465.51|18465.51|18465.51|18465.51|18465.51|0
1622018600000|2021-05-26 08:43:20|18464.96|18464.96|18464.96|18464.96|18464.96|18464.96|18464.96|18464.96|0
1622018630000|2021-05-26 08:43:50|18465.36|18465.36|18465.36|18465.36|18465.36|18465.36|18465.36|18465.36|0
1622018640000|2021-05-26 08:44:00|18466.17|18466.17|18466.37|18466.37|18466.37|18466.37|18466.17|18466.17|0
1622018650000|2021-05-26 08:44:10|18466.86|18466.86|18465.88|18465.88|18466.86|18466.86|18465.88|18465.88|0
1622018660000|2021-05-26 08:44:20|18465.39|18465.39|18460.6|18460.6|18465.39|18465.39|18460.6|18460.6|0
1622018670000|2021-05-26 08:44:30|18459.72|18459.72|18459.72|18459.72|18459.72|18459.72|18459.72|18459.72|0
1622018690000|2021-05-26 08:44:50|18457.51|18457.51|18456.39|18456.39|18457.51|18457.51|18456.39|18456.39|0
1622018700000|2021-05-26 08:45:00|18454.98|18454.98|18451.34|18451.34|18454.98|18454.98|18451.34|18451.34|0
1622018720000|2021-05-26 08:45:20|18450.94|18450.94|18450.94|18450.94|18450.94|18450.94|18450.94|18450.94|0
1622018730000|2021-05-26 08:45:30|18452.35|18452.35|18452.35|18452.35|18452.35|18452.35|18452.35|18452.35|0
1622018740000|2021-05-26 08:45:40|18449.52|18449.52|18449.52|18449.52|18449.52|18449.52|18449.52|18449.52|0
1622018760000|2021-05-26 08:46:00|18444.13|18444.13|18440.79|18440.79|18444.13|18444.13|18440.79|18440.79|0
1622018770000|2021-05-26 08:46:10|18441.3|18441.3|18438.98|18438.98|18441.3|18441.3|18438.47|18438.47|0
1622018790000|2021-05-26 08:46:30|18438|18438|18438|18438|18438|18438|18438|18438|0
1622018800000|2021-05-26 08:46:40|18436.39|18436.39|18435.37|18435.37|18436.39|18436.39|18435.37|18435.37|0
1622018810000|2021-05-26 08:46:50|18433.76|18433.76|18432.95|18432.95|18433.76|18433.76|18432.95|18432.95|0
1622018860000|2021-05-26 08:47:40|18431.97|18431.97|18430.99|18430.99|18431.97|18431.97|18430.99|18430.99|0
1622018880000|2021-05-26 08:48:00|18430.18|18430.18|18430.18|18430.18|18430.18|18430.18|18430.18|18430.18|0
1622018900000|2021-05-26 08:48:20|18429.28|18429.28|18430.18|18430.18|18430.18|18430.18|18429.28|18429.28|0
1622018910000|2021-05-26 08:48:30|18430.4|18430.4|18430.4|18430.4|18430.4|18430.4|18430.4|18430.4|0
1622018920000|2021-05-26 08:48:40|18428.99|18428.99|18427.97|18427.97|18428.99|18428.99|18427.97|18427.97|0
1622018940000|2021-05-26 08:49:00|18428.85|18428.85|18428.85|18428.85|18428.85|18428.85|18428.85|18428.85|0
1622018950000|2021-05-26 08:49:10|18427.87|18427.87|18427.87|18427.87|18427.87|18427.87|18427.87|18427.87|0
1622018970000|2021-05-26 08:49:30|18427.66|18427.66|18427.66|18427.66|18427.66|18427.66|18427.66|18427.66|0
1622018990000|2021-05-26 08:49:50|18427.11|18427.11|18427.11|18427.11|18427.11|18427.11|18427.11|18427.11|0
1622019000000|2021-05-26 08:50:00|18425.5|18425.5|18425.5|18425.5|18425.5|18425.5|18425.5|18425.5|0
1622019020000|2021-05-26 08:50:20|18426.05|18426.05|18426.05|18426.05|18426.05|18426.05|18426.05|18426.05|0
1622019050000|2021-05-26 08:50:50|18426.86|18426.86|18427.47|18427.47|18427.47|18427.47|18426.86|18426.86|0
1622019060000|2021-05-26 08:51:00|18429.08|18429.08|18429.59|18429.59|18429.59|18429.59|18429.08|18429.08|0
1622019070000|2021-05-26 08:51:10|18428.1|18428.1|18428.1|18428.1|18428.1|18428.1|18428.1|18428.1|0
1622019080000|2021-05-26 08:51:20|18427|18427|18427|18427|18427|18427|18427|18427|0
1622019100000|2021-05-26 08:51:40|18427.81|18427.81|18427.81|18427.81|18427.81|18427.81|18427.81|18427.81|0
1622019120000|2021-05-26 08:52:00|18429.42|18429.42|18429.42|18429.42|18429.42|18429.42|18429.42|18429.42|0
1622019160000|2021-05-26 08:52:40|18430.83|18430.83|18430.83|18430.83|18430.83|18430.83|18430.83|18430.83|0
1622019170000|2021-05-26 08:52:50|18432.48|18432.48|18433.03|18433.03|18433.03|18433.03|18431.58|18431.58|0
1622019200000|2021-05-26 08:53:20|18432.59|18432.59|18432.59|18432.59|18432.59|18432.59|18432.59|18432.59|0
1622019210000|2021-05-26 08:53:30|18431.18|18431.18|18431.18|18431.18|18431.18|18431.18|18431.18|18431.18|0
1622019220000|2021-05-26 08:53:40|18430.37|18430.37|18429.02|18429.02|18430.37|18430.37|18429.02|18429.02|0
1622019230000|2021-05-26 08:53:50|18430.82|18430.82|18430.82|18430.82|18430.82|18430.82|18430.82|18430.82|0
1622019240000|2021-05-26 08:54:00|18429.8|18429.8|18429.8|18429.8|18429.8|18429.8|18429.8|18429.8|0
1622019290000|2021-05-26 08:54:50|18431.21|18431.21|18431.21|18431.21|18431.21|18431.21|18431.21|18431.21|0
1622019310000|2021-05-26 08:55:10|18432.63|18432.63|18432.63|18432.63|18432.63|18432.63|18432.63|18432.63|0
1622019320000|2021-05-26 08:55:20|18433.14|18433.14|18433.14|18433.14|18433.14|18433.14|18433.14|18433.14|0
1622019360000|2021-05-26 08:56:00|18435.84|18435.84|18437.26|18437.26|18437.26|18437.26|18435.84|18435.84|0
1622019370000|2021-05-26 08:56:10|18441.28|18441.28|18445.19|18445.19|18445.19|18445.19|18441.28|18441.28|0
1622019380000|2021-05-26 08:56:20|18445.86|18445.86|18450.81|18450.81|18450.81|18450.81|18445.86|18445.86|0
1622019390000|2021-05-26 08:56:30|18451.71|18451.71|18451.71|18451.71|18451.71|18451.71|18451.71|18451.71|0
1622019410000|2021-05-26 08:56:50|18452.15|18452.15|18452.15|18452.15|18452.15|18452.15|18452.15|18452.15|0
1622019430000|2021-05-26 08:57:10|18452.96|18452.96|18452.96|18452.96|18452.96|18452.96|18452.96|18452.96|0
1622019490000|2021-05-26 08:58:10|18452.06|18452.06|18452.06|18452.06|18452.06|18452.06|18452.06|18452.06|0
1622019550000|2021-05-26 08:59:10|18451.54|18451.54|18451.54|18451.54|18451.54|18451.54|18451.54|18451.54|0
1622019560000|2021-05-26 08:59:20|18450.88|18450.88|18450.08|18450.08|18450.88|18450.88|18450.08|18450.08|0
1622019570000|2021-05-26 08:59:30|18449.56|18449.56|18448.15|18448.15|18449.56|18449.56|18448.15|18448.15|0
1622019580000|2021-05-26 08:59:40|18447.6|18447.6|18447.6|18447.6|18447.6|18447.6|18447.6|18447.6|0
1622019610000|2021-05-26 09:00:10|18444.77|18444.77|18441.94|18441.94|18444.77|18444.77|18441.94|18441.94|0
1622019650000|2021-05-26 09:00:50|18441.14|18441.14|18441.14|18441.14|18441.14|18441.14|18441.14|18441.14|0
1622019670000|2021-05-26 09:01:10|18443.84|18443.84|18443.84|18443.84|18443.84|18443.84|18443.84|18443.84|0
1622019680000|2021-05-26 09:01:20|18444.39|18444.39|18448.61|18448.61|18448.61|18448.61|18444.39|18444.39|0
1622019690000|2021-05-26 09:01:30|18449.52|18449.52|18451.05|18451.05|18451.05|18451.05|18449.52|18449.52|0
1622019700000|2021-05-26 09:01:40|18452.15|18452.15|18452.15|18452.15|18452.15|18452.15|18452.15|18452.15|0
1622019710000|2021-05-26 09:01:50|18452.81|18452.81|18452.81|18452.81|18452.81|18452.81|18452.81|18452.81|0
1622019730000|2021-05-26 09:02:10|18454.03|18454.03|18459.77|18459.77|18459.77|18459.77|18454.03|18454.03|0
1622019760000|2021-05-26 09:02:40|18459.16|18459.16|18459.16|18459.16|18459.16|18459.16|18459.16|18459.16|0
1622019770000|2021-05-26 09:02:50|18458.75|18458.75|18459.63|18459.63|18459.63|18459.63|18458.75|18458.75|0
1622019810000|2021-05-26 09:03:30|18458.73|18458.73|18458.73|18458.73|18458.73|18458.73|18458.73|18458.73|0
1622019830000|2021-05-26 09:03:50|18459.17|18459.17|18458.95|18458.95|18459.84|18459.84|18458.95|18458.95|0
1622019840000|2021-05-26 09:04:00|18458.73|18458.73|18458.73|18458.73|18458.73|18458.73|18458.73|18458.73|0
1622019870000|2021-05-26 09:04:30|18458.94|18458.94|18458.94|18458.94|18458.94|18458.94|18458.94|18458.94|0
1622019880000|2021-05-26 09:04:40|18458.13|18458.13|18458.21|18458.21|18459.01|18459.01|18458.13|18458.13|0
1622019890000|2021-05-26 09:04:50|18457.66|18457.66|18457.66|18457.66|18457.66|18457.66|18457.66|18457.66|0
1622019900000|2021-05-26 09:05:00|18456.55|18456.55|18456.06|18456.06|18456.72|18456.72|18455.84|18455.84|0
1622019910000|2021-05-26 09:05:10|18455.26|18455.26|18452.74|18452.74|18455.26|18455.26|18452.74|18452.74|0
1622019920000|2021-05-26 09:05:20|18452.19|18452.19|18452.19|18452.19|18452.19|18452.19|18452.19|18452.19|0
1622019940000|2021-05-26 09:05:40|18449.87|18449.87|18446.88|18446.88|18449.87|18449.87|18446.88|18446.88|0
1622019960000|2021-05-26 09:06:00|18447.78|18447.78|18447.78|18447.78|18447.78|18447.78|18447.78|18447.78|0
1622019970000|2021-05-26 09:06:10|18448.33|18448.33|18449.43|18449.43|18449.43|18449.43|18448.33|18448.33|0
1622019980000|2021-05-26 09:06:20|18449.98|18449.98|18449.98|18449.98|18449.98|18449.98|18449.98|18449.98|0
1622019990000|2021-05-26 09:06:30|18451.4|18451.4|18453.88|18453.88|18453.88|18453.88|18451.4|18451.4|0
1622020010000|2021-05-26 09:06:50|18456.7|18456.7|18459.53|18459.53|18459.53|18459.53|18456.7|18456.7|0
1622020020000|2021-05-26 09:07:00|18460.56|18460.56|18461.07|18461.07|18461.07|18461.07|18460.56|18460.56|0
1622020030000|2021-05-26 09:07:10|18461.73|18461.73|18461.29|18461.29|18461.73|18461.73|18461.29|18461.29|0
1622020050000|2021-05-26 09:07:30|18463.1|18463.1|18463.9|18463.9|18463.9|18463.9|18463.1|18463.1|0
1622020060000|2021-05-26 09:07:40|18464.71|18464.71|18468.78|18468.78|18468.78|18468.78|18464.71|18464.71|0
1622020070000|2021-05-26 09:07:50|18469.27|18469.27|18472.19|18472.19|18472.19|18472.19|18469.27|18469.27|0
1622020080000|2021-05-26 09:08:00|18473.22|18473.22|18482.19|18482.19|18482.19|18482.19|18473.22|18473.22|0
1622020090000|2021-05-26 09:08:10|18483.34|18483.34|18485.1|18485.1|18485.1|18485.1|18483.34|18483.34|0
1622020130000|2021-05-26 09:08:50|18484.61|18484.61|18485.71|18485.71|18485.71|18485.71|18484.61|18484.61|0
1622020140000|2021-05-26 09:09:00|18486.69|18486.69|18488.87|18488.87|18488.87|18488.87|18486.69|18486.69|0
1622020150000|2021-05-26 09:09:10|18488.46|18488.46|18488.9|18488.9|18488.9|18488.9|18488.46|18488.46|0
1622020170000|2021-05-26 09:09:30|18489.31|18489.31|18489.82|18489.82|18489.82|18489.82|18489.31|18489.31|0
1622020200000|2021-05-26 09:10:00|18493.04|18493.04|18492.49|18492.49|18493.04|18493.04|18492.49|18492.49|0
1622020210000|2021-05-26 09:10:10|18492.27|18492.27|18492.05|18492.05|18492.27|18492.27|18492.05|18492.05|0
1622020230000|2021-05-26 09:10:30|18493.47|18493.47|18493.47|18493.47|18493.47|18493.47|18493.47|18493.47|0
1622020250000|2021-05-26 09:10:50|18494.35|18494.35|18496.21|18496.21|18496.21|18496.21|18493.69|18493.69|0
1622020260000|2021-05-26 09:11:00|18499.53|18499.53|18500.24|18500.24|18500.39|18500.39|18499.53|18499.53|0
1622020270000|2021-05-26 09:11:10|18501.34|18501.34|18500.24|18500.24|18501.34|18501.34|18500.24|18500.24|0
1622020280000|2021-05-26 09:11:20|18501.56|18501.56|18500.46|18500.46|18501.56|18501.56|18500.46|18500.46|0
1622020290000|2021-05-26 09:11:30|18501.56|18501.56|18506.69|18506.69|18506.69|18506.69|18501.11|18501.11|0
1622020310000|2021-05-26 09:11:50|18506.48|18506.48|18506.48|18506.48|18506.48|18506.48|18506.48|18506.48|0
1622020320000|2021-05-26 09:12:00|18505.58|18505.58|18505.58|18505.58|18505.58|18505.58|18505.58|18505.58|0
1622020330000|2021-05-26 09:12:10|18505.8|18505.8|18504.92|18504.92|18506.02|18506.02|18504.92|18504.92|0
1622020340000|2021-05-26 09:12:20|18505.73|18505.73|18505.73|18505.73|18505.73|18505.73|18505.73|18505.73|0
1622020370000|2021-05-26 09:12:50|18506.22|18506.22|18506.22|18506.22|18506.22|18506.22|18506.22|18506.22|0
1622020380000|2021-05-26 09:13:00|18505.67|18505.67|18505.67|18505.67|18505.67|18505.67|18505.67|18505.67|0
1622020400000|2021-05-26 09:13:20|18506.16|18506.16|18507.06|18507.06|18507.06|18507.06|18506.16|18506.16|0
1622020410000|2021-05-26 09:13:30|18508.47|18508.47|18511.5|18511.5|18511.5|18511.5|18508.47|18508.47|0
1622020440000|2021-05-26 09:14:00|18513.92|18513.92|18513.02|18513.02|18513.92|18513.92|18513.02|18513.02|0
1622020470000|2021-05-26 09:14:30|18512.51|18512.51|18511.62|18511.62|18512.51|18512.51|18511.62|18511.62|0
1622020480000|2021-05-26 09:14:40|18512.43|18512.43|18511.41|18511.41|18512.43|18512.43|18511.41|18511.41|0
1622020490000|2021-05-26 09:14:50|18511.89|18511.89|18511.89|18511.89|18511.89|18511.89|18511.89|18511.89|0
1622020500000|2021-05-26 09:15:00|18511.09|18511.09|18511.09|18511.09|18511.09|18511.09|18511.09|18511.09|0
1622020550000|2021-05-26 09:15:50|18512.5|18512.5|18513.6|18513.6|18513.6|18513.6|18512.5|18512.5|0
1622020570000|2021-05-26 09:16:10|18512.7|18512.7|18506.81|18506.81|18512.7|18512.7|18506.81|18506.81|0
1622020580000|2021-05-26 09:16:20|18506.6|18506.6|18505.63|18505.63|18506.6|18506.6|18505.63|18505.63|0
1622020630000|2021-05-26 09:17:10|18507.43|18507.43|18507.43|18507.43|18507.43|18507.43|18507.43|18507.43|0
1622020640000|2021-05-26 09:17:20|18509.23|18509.23|18509.23|18509.23|18509.23|18509.23|18509.23|18509.23|0
1622020650000|2021-05-26 09:17:30|18508.33|18508.33|18508.33|18508.33|18508.33|18508.33|18508.33|18508.33|0
1622020700000|2021-05-26 09:18:20|18507.43|18507.43|18506.82|18506.82|18507.43|18507.43|18506.82|18506.82|0
1622020720000|2021-05-26 09:18:40|18506.31|18506.31|18506.31|18506.31|18506.31|18506.31|18506.31|18506.31|0
1622020740000|2021-05-26 09:19:00|18507.72|18507.72|18507.72|18507.72|18507.72|18507.72|18507.72|18507.72|0
1622020780000|2021-05-26 09:19:40|18506.11|18506.11|18506.7|18506.7|18507.21|18507.21|18506.11|18506.11|0
1622020790000|2021-05-26 09:19:50|18507.19|18507.19|18495.91|18495.91|18507.19|18507.19|18495.91|18495.91|0
1622020800000|2021-05-26 09:20:00|18495.1|18495.1|18492.69|18492.69|18495.1|18495.1|18492.69|18492.69|0
1622020810000|2021-05-26 09:20:10|18494.49|18494.49|18496.14|18496.14|18496.14|18496.14|18494.49|18494.49|0
1622020830000|2021-05-26 09:20:30|18497.04|18497.04|18504.71|18504.71|18504.71|18504.71|18497.04|18497.04|0
1622020840000|2021-05-26 09:20:40|18505.52|18505.52|18504.97|18504.97|18505.52|18505.52|18504.97|18504.97|0
1622020850000|2021-05-26 09:20:50|18504.46|18504.46|18504.97|18504.97|18504.97|18504.97|18503.95|18503.95|0
1622020860000|2021-05-26 09:21:00|18505.48|18505.48|18505.48|18505.48|18505.48|18505.48|18505.48|18505.48|0
1622020870000|2021-05-26 09:21:10|18506|18506|18506|18506|18506|18506|18506|18506|0
1622020890000|2021-05-26 09:21:30|18506.51|18506.51|18506.51|18506.51|18506.51|18506.51|18506.51|18506.51|0
1622020910000|2021-05-26 09:21:50|18507.41|18507.41|18508.47|18508.47|18508.47|18508.47|18507.41|18507.41|0
1622020920000|2021-05-26 09:22:00|18509.58|18509.58|18509.58|18509.58|18509.58|18509.58|18509.58|18509.58|0
1622020930000|2021-05-26 09:22:10|18509.8|18509.8|18509.8|18509.8|18509.8|18509.8|18509.8|18509.8|0
1622020940000|2021-05-26 09:22:20|18510.7|18510.7|18516.23|18516.23|18516.23|18516.23|18510.7|18510.7|0
1622020950000|2021-05-26 09:22:30|18518.74|18518.74|18521.16|18521.16|18521.16|18521.16|18518.74|18518.74|0
1622020990000|2021-05-26 09:23:10|18520.67|18520.67|18520.67|18520.67|18520.67|18520.67|18520.67|18520.67|0
1622021000000|2021-05-26 09:23:20|18521.57|18521.57|18522.67|18522.67|18522.67|18522.67|18521.57|18521.57|0
1622021020000|2021-05-26 09:23:40|18523.58|18523.58|18523.58|18523.58|18523.58|18523.58|18523.58|18523.58|0
1622021030000|2021-05-26 09:23:50|18526.4|18526.4|18527.21|18527.21|18527.21|18527.21|18526.4|18526.4|0
1622021040000|2021-05-26 09:24:00|18529.26|18529.26|18529.92|18529.92|18530.36|18530.36|18529.26|18529.26|0
1622021050000|2021-05-26 09:24:10|18529.48|18529.48|18529.99|18529.99|18529.99|18529.99|18529.48|18529.48|0
1622021060000|2021-05-26 09:24:20|18530.2|18530.2|18530.2|18530.2|18530.2|18530.2|18530.2|18530.2|0
1622021090000|2021-05-26 09:24:50|18531.18|18531.18|18531.18|18531.18|18531.18|18531.18|18531.18|18531.18|0
1622021100000|2021-05-26 09:25:00|18532.28|18532.28|18532.83|18532.83|18532.83|18532.83|18532.28|18532.28|0
1622021110000|2021-05-26 09:25:10|18534.53|18534.53|18534.53|18534.53|18534.53|18534.53|18534.53|18534.53|0
1622021120000|2021-05-26 09:25:20|18535.2|18535.2|18535.2|18535.2|18535.2|18535.2|18535.2|18535.2|0
1622021150000|2021-05-26 09:25:50|18536.22|18536.22|18539.05|18539.05|18539.05|18539.05|18536.22|18536.22|0
1622021160000|2021-05-26 09:26:00|18539.86|18539.86|18539.86|18539.86|18539.86|18539.86|18539.86|18539.86|0
1622021170000|2021-05-26 09:26:10|18537.86|18537.86|18539.66|18539.66|18539.66|18539.66|18537.86|18537.86|0
1622021200000|2021-05-26 09:26:40|18540.21|18540.21|18540.21|18540.21|18540.21|18540.21|18540.21|18540.21|0
1622021210000|2021-05-26 09:26:50|18540.7|18540.7|18540.7|18540.7|18540.7|18540.7|18540.7|18540.7|0
1622021250000|2021-05-26 09:27:30|18541.21|18541.21|18538.5|18538.5|18541.21|18541.21|18535.28|18535.28|0
1622021260000|2021-05-26 09:27:40|18538.3|18538.3|18539.71|18539.71|18539.71|18539.71|18538.3|18538.3|0
1622021270000|2021-05-26 09:27:50|18539.22|18539.22|18539.22|18539.22|18539.22|18539.22|18539.22|18539.22|0
1622021280000|2021-05-26 09:28:00|18538.71|18538.71|18536.84|18536.84|18538.71|18538.71|18536.04|18536.04|0
1622021290000|2021-05-26 09:28:10|18537.33|18537.33|18537.33|18537.33|18537.33|18537.33|18537.33|18537.33|0
1622021310000|2021-05-26 09:28:30|18538.94|18538.94|18538.94|18538.94|18538.94|18538.94|18538.94|18538.94|0
1622021320000|2021-05-26 09:28:40|18539.43|18539.43|18539.43|18539.43|18539.43|18539.43|18539.43|18539.43|0
1622021350000|2021-05-26 09:29:10|18540.85|18540.85|18544.8|18544.8|18544.8|18544.8|18540.85|18540.85|0
1622021360000|2021-05-26 09:29:20|18544.29|18544.29|18545.19|18545.19|18545.19|18545.19|18544.29|18544.29|0
1622021380000|2021-05-26 09:29:40|18546.8|18546.8|18546.8|18546.8|18546.8|18546.8|18546.8|18546.8|0
1622021410000|2021-05-26 09:30:10|18547.95|18547.95|18547.95|18547.95|18547.95|18547.95|18547.95|18547.95|0
1622021420000|2021-05-26 09:30:20|18547.44|18547.44|18546.54|18546.54|18547.44|18547.44|18546.54|18546.54|0
1622021450000|2021-05-26 09:30:50|18546.98|18546.98|18546.98|18546.98|18546.98|18546.98|18546.98|18546.98|0
1622021460000|2021-05-26 09:31:00|18546.47|18546.47|18546.11|18546.11|18547.02|18547.02|18546.11|18546.11|0
1622021470000|2021-05-26 09:31:10|18545.6|18545.6|18545.6|18545.6|18545.6|18545.6|18545.6|18545.6|0
1622021480000|2021-05-26 09:31:20|18544.94|18544.94|18544.94|18544.94|18544.94|18544.94|18544.94|18544.94|0
1622021490000|2021-05-26 09:31:30|18544.13|18544.13|18545.02|18545.02|18545.02|18545.02|18544.13|18544.13|0
1622021500000|2021-05-26 09:31:40|18545.92|18545.92|18545.92|18545.92|18545.92|18545.92|18545.92|18545.92|0
1622021510000|2021-05-26 09:31:50|18546.47|18546.47|18548.18|18548.18|18548.18|18548.18|18545.96|18545.96|0
1622021520000|2021-05-26 09:32:00|18549.08|18549.08|18549.08|18549.08|18549.08|18549.08|18549.08|18549.08|0
1622021530000|2021-05-26 09:32:10|18549.98|18549.98|18554.15|18554.15|18554.15|18554.15|18549.98|18549.98|0
1622021570000|2021-05-26 09:32:50|18553.35|18553.35|18553.35|18553.35|18553.35|18553.35|18553.35|18553.35|0
1622021580000|2021-05-26 09:33:00|18550.92|18550.92|18553.75|18553.75|18553.75|18553.75|18550.92|18550.92|0
1622021700000|2021-05-26 09:35:00|18551.95|18551.95|18551.95|18551.95|18551.95|18551.95|18551.95|18551.95|0
1622021710000|2021-05-26 09:35:10|18553.05|18553.05|18553.05|18553.05|18553.05|18553.05|18553.05|18553.05|0
1622021720000|2021-05-26 09:35:20|18552.24|18552.24|18552.24|18552.24|18552.24|18552.24|18552.24|18552.24|0
1622021770000|2021-05-26 09:36:10|18549.68|18549.68|18549.68|18549.68|18549.68|18549.68|18549.68|18549.68|0
1622021780000|2021-05-26 09:36:20|18548.88|18548.88|18548.88|18548.88|18548.88|18548.88|18548.88|18548.88|0
1622021790000|2021-05-26 09:36:30|18549.43|18549.43|18549.43|18549.43|18549.43|18549.43|18549.43|18549.43|0
1622021810000|2021-05-26 09:36:50|18550.41|18550.41|18550.38|18550.38|18550.41|18550.41|18549.4|18549.4|0
1622021830000|2021-05-26 09:37:10|18549.48|18549.48|18548.07|18548.07|18549.48|18549.48|18548.07|18548.07|0
1622021840000|2021-05-26 09:37:20|18547.17|18547.17|18548.07|18548.07|18548.07|18548.07|18547.17|18547.17|0
1622021900000|2021-05-26 09:38:20|18548.62|18548.62|18548.62|18548.62|18548.62|18548.62|18548.62|18548.62|0
1622021920000|2021-05-26 09:38:40|18550.03|18550.03|18555.46|18555.46|18555.46|18555.46|18549.99|18549.99|0
1622021970000|2021-05-26 09:39:30|18556.44|18556.44|18556.44|18556.44|18556.44|18556.44|18556.44|18556.44|0
1622021990000|2021-05-26 09:39:50|18557.59|18557.59|18557.59|18557.59|18557.59|18557.59|18557.59|18557.59|0
1622022010000|2021-05-26 09:40:10|18555.94|18555.94|18556.34|18556.34|18556.55|18556.55|18555.94|18555.94|0
1622022020000|2021-05-26 09:40:20|18554.93|18554.93|18556.34|18556.34|18556.34|18556.34|18554.93|18554.93|0
1622022030000|2021-05-26 09:40:30|18555.54|18555.54|18555.1|18555.1|18555.54|18555.54|18555.1|18555.1|0
1622022060000|2021-05-26 09:41:00|18554|18554|18554|18554|18554|18554|18554|18554|0
1622022090000|2021-05-26 09:41:30|18552.46|18552.46|18551.48|18551.48|18552.46|18552.46|18551.48|18551.48|0
1622022110000|2021-05-26 09:41:50|18549.68|18549.68|18549.68|18549.68|18549.68|18549.68|18549.68|18549.68|0
1622022120000|2021-05-26 09:42:00|18550.17|18550.17|18550.17|18550.17|18550.17|18550.17|18550.17|18550.17|0
1622022140000|2021-05-26 09:42:20|18550.61|18550.61|18550.61|18550.61|18550.61|18550.61|18550.61|18550.61|0
1622022190000|2021-05-26 09:43:10|18550.83|18550.83|18551.05|18551.05|18551.05|18551.05|18550.83|18550.83|0
1622022200000|2021-05-26 09:43:20|18550.83|18550.83|18550.83|18550.83|18550.83|18550.83|18550.83|18550.83|0
1622022210000|2021-05-26 09:43:30|18551.34|18551.34|18551.14|18551.14|18551.34|18551.34|18551.14|18551.14|0
1622022220000|2021-05-26 09:43:40|18551.36|18551.36|18550.73|18550.73|18551.36|18551.36|18549.7|18549.7|0
1622022280000|2021-05-26 09:44:40|18551.17|18551.17|18551.61|18551.61|18551.61|18551.61|18551.17|18551.17|0
1622022300000|2021-05-26 09:45:00|18550.08|18550.08|18550.08|18550.08|18550.08|18550.08|18550.08|18550.08|0
1622022310000|2021-05-26 09:45:10|18548.66|18548.66|18550.08|18550.08|18550.08|18550.08|18548.66|18548.66|0
1622022320000|2021-05-26 09:45:20|18547.25|18547.25|18545.83|18545.83|18547.25|18547.25|18545.83|18545.83|0
1622022360000|2021-05-26 09:46:00|18546.35|18546.35|18546.35|18546.35|18546.35|18546.35|18546.35|18546.35|0
1622022380000|2021-05-26 09:46:20|18547.76|18547.76|18547.76|18547.76|18547.76|18547.76|18547.76|18547.76|0
1622022410000|2021-05-26 09:46:50|18546.95|18546.95|18545.56|18545.56|18546.95|18546.95|18544.41|18544.41|0
1622022420000|2021-05-26 09:47:00|18545.16|18545.16|18542.01|18542.01|18545.16|18545.16|18542.01|18542.01|0
1622022430000|2021-05-26 09:47:10|18541.57|18541.57|18535.71|18535.71|18541.57|18541.57|18534.29|18534.29|0
1622022450000|2021-05-26 09:47:30|18534.8|18534.8|18535|18535|18535|18535|18533.19|18533.19|0
1622022470000|2021-05-26 09:47:50|18534.51|18534.51|18535.98|18535.98|18536.96|18536.96|18534.02|18534.02|0
1622022480000|2021-05-26 09:48:00|18537.39|18537.39|18537.39|18537.39|18537.39|18537.39|18537.39|18537.39|0
1622022490000|2021-05-26 09:48:10|18536.9|18536.9|18536.9|18536.9|18536.9|18536.9|18536.9|18536.9|0
1622022520000|2021-05-26 09:48:40|18536.5|18536.5|18536.01|18536.01|18536.5|18536.5|18536.01|18536.01|0
1622022530000|2021-05-26 09:48:50|18536.56|18536.56|18537.66|18537.66|18537.66|18537.66|18536.56|18536.56|0
1622022540000|2021-05-26 09:49:00|18538.56|18538.56|18538.56|18538.56|18538.56|18538.56|18538.56|18538.56|0
1622022550000|2021-05-26 09:49:10|18539.05|18539.05|18539.54|18539.54|18539.54|18539.54|18539.05|18539.05|0
1622022590000|2021-05-26 09:49:50|18539.05|18539.05|18538.5|18538.5|18539.05|18539.05|18538.5|18538.5|0
1622022600000|2021-05-26 09:50:00|18537.99|18537.99|18537.99|18537.99|18537.99|18537.99|18537.99|18537.99|0
1622022660000|2021-05-26 09:51:00|18538.89|18538.89|18538.89|18538.89|18538.89|18538.89|18538.89|18538.89|0
1622022710000|2021-05-26 09:51:50|18539.87|18539.87|18538.97|18538.97|18539.87|18539.87|18538.97|18538.97|0
1622022730000|2021-05-26 09:52:10|18539.41|18539.41|18539.41|18539.41|18539.41|18539.41|18539.41|18539.41|0
1622022780000|2021-05-26 09:53:00|18540.56|18540.56|18540.56|18540.56|18540.56|18540.56|18540.56|18540.56|0
1622022790000|2021-05-26 09:53:10|18540.78|18540.78|18540.78|18540.78|18540.78|18540.78|18540.78|18540.78|0
1622022800000|2021-05-26 09:53:20|18540.34|18540.34|18540.34|18540.34|18540.34|18540.34|18540.34|18540.34|0
1622022810000|2021-05-26 09:53:30|18540.83|18540.83|18540.83|18540.83|18540.83|18540.83|18540.83|18540.83|0
1622022830000|2021-05-26 09:53:50|18540.28|18540.28|18539.73|18539.73|18540.28|18540.28|18539.73|18539.73|0
1622022850000|2021-05-26 09:54:10|18540.61|18540.61|18540.83|18540.83|18540.83|18540.83|18540.61|18540.61|0
1622022860000|2021-05-26 09:54:20|18541.38|18541.38|18541.89|18541.89|18541.89|18541.89|18541.38|18541.38|0
1622022870000|2021-05-26 09:54:30|18542.34|18542.34|18541.54|18541.54|18542.34|18542.34|18541.54|18541.54|0
1622022910000|2021-05-26 09:55:10|18541.76|18541.76|18541.76|18541.76|18541.76|18541.76|18541.76|18541.76|0
1622022920000|2021-05-26 09:55:20|18541.98|18541.98|18541.72|18541.72|18542.53|18542.53|18541.72|18541.72|0
1622022930000|2021-05-26 09:55:30|18543.14|18543.14|18543.14|18543.14|18543.14|18543.14|18543.14|18543.14|0
1622022940000|2021-05-26 09:55:40|18542.33|18542.33|18540.92|18540.92|18542.33|18542.33|18540.92|18540.92|0
1622022960000|2021-05-26 09:56:00|18540.25|18540.25|18540.25|18540.25|18540.25|18540.25|18540.25|18540.25|0
1622022980000|2021-05-26 09:56:20|18540.7|18540.7|18540.7|18540.7|18540.7|18540.7|18540.7|18540.7|0
1622022990000|2021-05-26 09:56:30|18541.22|18541.22|18542.73|18542.73|18542.73|18542.73|18541.22|18541.22|0
1622023040000|2021-05-26 09:57:20|18543.54|18543.54|18544.15|18544.15|18544.15|18544.15|18543.54|18543.54|0
1622023050000|2021-05-26 09:57:30|18541.89|18541.89|18541.44|18541.44|18542.34|18542.34|18541.44|18541.44|0
1622023060000|2021-05-26 09:57:40|18540.03|18540.03|18540.03|18540.03|18540.03|18540.03|18540.03|18540.03|0
1622023070000|2021-05-26 09:57:50|18541.18|18541.18|18541.18|18541.18|18541.18|18541.18|18541.18|18541.18|0
1622023080000|2021-05-26 09:58:00|18542.59|18542.59|18543.49|18543.49|18543.49|18543.49|18542.59|18542.59|0
1622023090000|2021-05-26 09:58:10|18544|18544|18544|18544|18544|18544|18544|18544|0
1622023100000|2021-05-26 09:58:20|18543.1|18543.1|18543.61|18543.61|18543.61|18543.61|18543.1|18543.1|0
1622023130000|2021-05-26 09:58:50|18544.5|18544.5|18543.47|18543.47|18544.5|18544.5|18543.47|18543.47|0
1622023140000|2021-05-26 09:59:00|18542.57|18542.57|18542.26|18542.26|18543.67|18543.67|18542.26|18542.26|0
1622023150000|2021-05-26 09:59:10|18538.25|18538.25|18536.95|18536.95|18538.25|18538.25|18536.95|18536.95|0
1622023180000|2021-05-26 09:59:40|18536.05|18536.05|18532.76|18532.76|18536.05|18536.05|18532.32|18532.32|0
1622023190000|2021-05-26 09:59:50|18531.86|18531.86|18533.27|18533.27|18533.27|18533.27|18530.44|18530.44|0
1622023200000|2021-05-26 10:00:00|18532.83|18532.83|18534.03|18534.03|18534.03|18534.03|18532.61|18532.61|0
1622023210000|2021-05-26 10:00:10|18532.22|18532.22|18530.63|18530.63|18532.22|18532.22|18530.63|18530.63|0
1622023220000|2021-05-26 10:00:20|18530.14|18530.14|18528.43|18528.43|18530.14|18530.14|18528.43|18528.43|0
1622023230000|2021-05-26 10:00:30|18527.99|18527.99|18529.4|18529.4|18529.4|18529.4|18527.99|18527.99|0
1622023240000|2021-05-26 10:00:40|18530.43|18530.43|18528.89|18528.89|18531.33|18531.33|18528.89|18528.89|0
1622023250000|2021-05-26 10:00:50|18527.99|18527.99|18527.99|18527.99|18527.99|18527.99|18527.99|18527.99|0
1622023260000|2021-05-26 10:01:00|18527.33|18527.33|18527.33|18527.33|18527.33|18527.33|18527.33|18527.33|0
1622023290000|2021-05-26 10:01:30|18526.82|18526.82|18526.82|18526.82|18526.82|18526.82|18526.82|18526.82|0
1622023300000|2021-05-26 10:01:40|18527.33|18527.33|18527.33|18527.33|18527.33|18527.33|18527.33|18527.33|0
1622023330000|2021-05-26 10:02:10|18529.64|18529.64|18528.74|18528.74|18529.64|18529.64|18528.74|18528.74|0
1622023340000|2021-05-26 10:02:20|18530.55|18530.55|18530.55|18530.55|18530.55|18530.55|18530.55|18530.55|0
1622023350000|2021-05-26 10:02:30|18530.95|18530.95|18530.95|18530.95|18530.95|18530.95|18530.95|18530.95|0
1622023380000|2021-05-26 10:03:00|18531.76|18531.76|18532.27|18532.27|18532.27|18532.27|18531.76|18531.76|0
1622023410000|2021-05-26 10:03:30|18533.3|18533.3|18533.3|18533.3|18533.3|18533.3|18533.3|18533.3|0
1622023430000|2021-05-26 10:03:50|18532.49|18532.49|18536.3|18536.3|18536.3|18536.3|18532.49|18532.49|0
1622023450000|2021-05-26 10:04:10|18536.85|18536.85|18536.85|18536.85|18536.85|18536.85|18536.85|18536.85|0
1622023460000|2021-05-26 10:04:20|18538|18538|18543.85|18543.85|18543.85|18543.85|18538|18538|0
1622023470000|2021-05-26 10:04:30|18544.75|18544.75|18547.1|18547.1|18547.1|18547.1|18544.75|18544.75|0
1622023480000|2021-05-26 10:04:40|18548.08|18548.08|18548.59|18548.59|18548.59|18548.59|18548.08|18548.08|0
1622023500000|2021-05-26 10:05:00|18549.49|18549.49|18549.49|18549.49|18549.49|18549.49|18549.49|18549.49|0
1622023530000|2021-05-26 10:05:30|18550.91|18550.91|18550.91|18550.91|18550.91|18550.91|18550.91|18550.91|0
1622023540000|2021-05-26 10:05:40|18552.52|18552.52|18552.52|18552.52|18552.52|18552.52|18552.52|18552.52|0
1622023550000|2021-05-26 10:05:50|18553.13|18553.13|18553.13|18553.13|18553.13|18553.13|18553.13|18553.13|0
1622023580000|2021-05-26 10:06:20|18554.01|18554.01|18554.01|18554.01|18554.01|18554.01|18554.01|18554.01|0
1622023700000|2021-05-26 10:08:20|18552.4|18552.4|18552.4|18552.4|18552.4|18552.4|18552.4|18552.4|0
1622023730000|2021-05-26 10:08:50|18553.81|18553.81|18553.81|18553.81|18553.81|18553.81|18553.81|18553.81|0
1622023740000|2021-05-26 10:09:00|18552.39|18552.39|18552.19|18552.19|18552.39|18552.39|18551.98|18551.98|0
1622023750000|2021-05-26 10:09:10|18552.8|18552.8|18553.83|18553.83|18553.83|18553.83|18551.78|18551.78|0
1622023760000|2021-05-26 10:09:20|18554.38|18554.38|18556.84|18556.84|18556.84|18556.84|18554.38|18554.38|0
1622023770000|2021-05-26 10:09:30|18557.24|18557.24|18556.84|18556.84|18557.24|18557.24|18556.84|18556.84|0
1622023800000|2021-05-26 10:10:00|18557.29|18557.29|18557.74|18557.74|18557.74|18557.74|18557.29|18557.29|0
1622023840000|2021-05-26 10:10:40|18556.64|18556.64|18557.74|18557.74|18557.74|18557.74|18556.64|18556.64|0
1622023850000|2021-05-26 10:10:50|18557.3|18557.3|18557.3|18557.3|18557.3|18557.3|18557.3|18557.3|0
1622023870000|2021-05-26 10:11:10|18556.79|18556.79|18556.79|18556.79|18556.79|18556.79|18556.79|18556.79|0
1622023880000|2021-05-26 10:11:20|18557.3|18557.3|18557.81|18557.81|18557.81|18557.81|18557.3|18557.3|0
1622023890000|2021-05-26 10:11:30|18554.62|18554.62|18557.26|18557.26|18557.26|18557.26|18554.62|18554.62|0
1622023920000|2021-05-26 10:12:00|18557.46|18557.46|18559.19|18559.19|18559.19|18559.19|18557.26|18557.26|0
1622023930000|2021-05-26 10:12:10|18560.09|18560.09|18560.09|18560.09|18560.09|18560.09|18560.09|18560.09|0
1622023950000|2021-05-26 10:12:30|18560.29|18560.29|18560.29|18560.29|18560.29|18560.29|18560.29|18560.29|0
1622023970000|2021-05-26 10:12:50|18561.32|18561.32|18562.3|18562.3|18562.3|18562.3|18561.32|18561.32|0
1622023980000|2021-05-26 10:13:00|18562.5|18562.5|18561.89|18561.89|18562.5|18562.5|18561.89|18561.89|0
1622024000000|2021-05-26 10:13:20|18564.11|18564.11|18565.72|18565.72|18565.72|18565.72|18564.11|18564.11|0
1622024030000|2021-05-26 10:13:50|18566.24|18566.24|18566.24|18566.24|18566.24|18566.24|18566.24|18566.24|0
1622024040000|2021-05-26 10:14:00|18566.64|18566.64|18566.44|18566.44|18566.64|18566.64|18566.44|18566.44|0
1622024050000|2021-05-26 10:14:10|18566.84|18566.84|18566.84|18566.84|18566.84|18566.84|18566.84|18566.84|0
1622024080000|2021-05-26 10:14:40|18567.25|18567.25|18568.23|18568.23|18568.23|18568.23|18567.25|18567.25|0
1622024100000|2021-05-26 10:15:00|18569.04|18569.04|18569.04|18569.04|18569.04|18569.04|18569.04|18569.04|0
1622024110000|2021-05-26 10:15:10|18570.69|18570.69|18570.69|18570.69|18570.69|18570.69|18570.69|18570.69|0
1622024120000|2021-05-26 10:15:20|18571.79|18571.79|18573.84|18573.84|18573.84|18573.84|18571.79|18571.79|0
1622024140000|2021-05-26 10:15:40|18576.14|18576.14|18576.14|18576.14|18576.14|18576.14|18576.14|18576.14|0
1622024150000|2021-05-26 10:15:50|18577.24|18577.24|18577.24|18577.24|18577.24|18577.24|18577.24|18577.24|0
1622024160000|2021-05-26 10:16:00|18578.26|18578.26|18578.26|18578.26|18578.26|18578.26|18578.26|18578.26|0
1622024170000|2021-05-26 10:16:10|18577.1|18577.1|18577.1|18577.1|18577.1|18577.1|18577.1|18577.1|0
1622024180000|2021-05-26 10:16:20|18577.91|18577.91|18577.91|18577.91|18577.91|18577.91|18577.91|18577.91|0
1622024190000|2021-05-26 10:16:30|18578.52|18578.52|18578.52|18578.52|18578.52|18578.52|18578.52|18578.52|0
1622024210000|2021-05-26 10:16:50|18577.97|18577.97|18577.09|18577.09|18577.97|18577.97|18577.09|18577.09|0
1622024220000|2021-05-26 10:17:00|18576.54|18576.54|18576.54|18576.54|18576.54|18576.54|18576.54|18576.54|0
1622024230000|2021-05-26 10:17:10|18574.92|18574.92|18574.92|18574.92|18574.92|18574.92|18574.92|18574.92|0
1622024300000|2021-05-26 10:18:20|18576.54|18576.54|18576.1|18576.1|18576.54|18576.54|18576.1|18576.1|0
1622024320000|2021-05-26 10:18:40|18575.55|18575.55|18574.64|18574.64|18575.55|18575.55|18573.74|18573.74|0
1622024350000|2021-05-26 10:19:10|18573.74|18573.74|18570.97|18570.97|18573.74|18573.74|18570.62|18570.62|0
1622024370000|2021-05-26 10:19:30|18569.17|18569.17|18565.83|18565.83|18569.17|18569.17|18565.83|18565.83|0
1622024390000|2021-05-26 10:19:50|18564.02|18564.02|18562.61|18562.61|18565.31|18565.31|18562.61|18562.61|0
1622024400000|2021-05-26 10:20:00|18561.63|18561.63|18561.63|18561.63|18561.63|18561.63|18561.63|18561.63|0
1622024410000|2021-05-26 10:20:10|18562.53|18562.53|18562.53|18562.53|18562.53|18562.53|18562.53|18562.53|0
1622024430000|2021-05-26 10:20:30|18565.24|18565.24|18565.24|18565.24|18565.24|18565.24|18565.24|18565.24|0
1622024440000|2021-05-26 10:20:40|18565.79|18565.79|18565.79|18565.79|18565.79|18565.79|18565.79|18565.79|0
1622024460000|2021-05-26 10:21:00|18567.59|18567.59|18567.59|18567.59|18567.59|18567.59|18567.59|18567.59|0
1622024470000|2021-05-26 10:21:10|18567.04|18567.04|18567.04|18567.04|18567.04|18567.04|18567.04|18567.04|0
1622024500000|2021-05-26 10:21:40|18567.55|18567.55|18568.58|18568.58|18568.58|18568.58|18567.55|18567.55|0
1622024510000|2021-05-26 10:21:50|18570.05|18570.05|18571.95|18571.95|18571.95|18571.95|18570.05|18570.05|0
1622024520000|2021-05-26 10:22:00|18572.36|18572.36|18572.36|18572.36|18572.36|18572.36|18572.36|18572.36|0
1622024530000|2021-05-26 10:22:10|18572.8|18572.8|18572.8|18572.8|18572.8|18572.8|18572.8|18572.8|0
1622024540000|2021-05-26 10:22:20|18573.35|18573.35|18573.35|18573.35|18573.35|18573.35|18573.35|18573.35|0
1622024570000|2021-05-26 10:22:50|18574.15|18574.15|18577.02|18577.02|18577.02|18577.02|18574.15|18574.15|0
1622024590000|2021-05-26 10:23:10|18578.04|18578.04|18578.04|18578.04|18578.04|18578.04|18578.04|18578.04|0
1622024600000|2021-05-26 10:23:20|18577.55|18577.55|18580.1|18580.1|18580.1|18580.1|18577.55|18577.55|0
1622024640000|2021-05-26 10:24:00|18581.52|18581.52|18582.93|18582.93|18582.93|18582.93|18581.52|18581.52|0
1622024650000|2021-05-26 10:24:10|18584.54|18584.54|18586.76|18586.76|18587.66|18587.66|18584.54|18584.54|0
1622024660000|2021-05-26 10:24:20|18588.57|18588.57|18596.13|18596.13|18597.03|18597.03|18588.57|18588.57|0
1622024670000|2021-05-26 10:24:30|18593.42|18593.42|18594.77|18594.77|18594.77|18594.77|18593.42|18593.42|0
1622024680000|2021-05-26 10:24:40|18592.96|18592.96|18596.41|18596.41|18596.41|18596.41|18592.96|18592.96|0
1622024690000|2021-05-26 10:24:50|18596.92|18596.92|18595.11|18595.11|18596.92|18596.92|18595.11|18595.11|0
1622024700000|2021-05-26 10:25:00|18594.21|18594.21|18594.21|18594.21|18594.21|18594.21|18594.21|18594.21|0
1622024710000|2021-05-26 10:25:10|18593.31|18593.31|18596.53|18596.53|18596.53|18596.53|18593.31|18593.31|0
1622024720000|2021-05-26 10:25:20|18597.43|18597.43|18597.43|18597.43|18597.43|18597.43|18597.43|18597.43|0
1622024730000|2021-05-26 10:25:30|18596.53|18596.53|18597.04|18597.04|18597.94|18597.94|18596.53|18596.53|0
1622024740000|2021-05-26 10:25:40|18597.94|18597.94|18597.94|18597.94|18597.94|18597.94|18597.94|18597.94|0
1622024750000|2021-05-26 10:25:50|18598.49|18598.49|18597.63|18597.63|18598.49|18598.49|18595.82|18595.82|0
1622024760000|2021-05-26 10:26:00|18598.53|18598.53|18598.53|18598.53|18598.53|18598.53|18598.53|18598.53|0
1622024770000|2021-05-26 10:26:10|18597.63|18597.63|18596.21|18596.21|18597.63|18597.63|18594.41|18594.41|0
1622024780000|2021-05-26 10:26:20|18595.31|18595.31|18596.21|18596.21|18596.21|18596.21|18595.31|18595.31|0
1622024790000|2021-05-26 10:26:30|18597.12|18597.12|18597.61|18597.61|18597.61|18597.61|18597.12|18597.12|0
1622024800000|2021-05-26 10:26:40|18596.7|18596.7|18594.9|18594.9|18596.7|18596.7|18594.9|18594.9|0
1622024810000|2021-05-26 10:26:50|18594|18594|18594|18594|18594|18594|18594|18594|0
1622024820000|2021-05-26 10:27:00|18592.97|18592.97|18607.31|18607.31|18607.31|18607.31|18592.97|18592.97|0
1622024830000|2021-05-26 10:27:10|18609.7|18609.7|18623.94|18623.94|18623.94|18623.94|18609.7|18609.7|0
1622024840000|2021-05-26 10:27:20|18622.96|18622.96|18622.96|18622.96|18622.96|18622.96|18622.96|18622.96|0
1622024900000|2021-05-26 10:28:20|18624.77|18624.77|18623.87|18623.87|18624.77|18624.77|18623.87|18623.87|0
1622024910000|2021-05-26 10:28:30|18621.51|18621.51|18618.52|18618.52|18621.51|18621.51|18618.52|18618.52|0
1622024920000|2021-05-26 10:28:40|18617.97|18617.97|18616.16|18616.16|18617.97|18617.97|18616.16|18616.16|0
1622024930000|2021-05-26 10:28:50|18611.91|18611.91|18613.33|18613.33|18613.33|18613.33|18611.91|18611.91|0
1622024960000|2021-05-26 10:29:20|18615.16|18615.16|18615.57|18615.57|18615.57|18615.57|18615.16|18615.16|0
1622024970000|2021-05-26 10:29:30|18615.05|18615.05|18615.05|18615.05|18615.05|18615.05|18615.05|18615.05|0
1622024990000|2021-05-26 10:29:50|18614.25|18614.25|18614.25|18614.25|18614.25|18614.25|18614.25|18614.25|0
1622025010000|2021-05-26 10:30:10|18610.64|18610.64|18610.15|18610.15|18610.64|18610.64|18610.15|18610.15|0
1622025020000|2021-05-26 10:30:20|18608.73|18608.73|18608.73|18608.73|18608.73|18608.73|18608.73|18608.73|0
1622025060000|2021-05-26 10:31:00|18608.33|18608.33|18609.23|18609.23|18609.23|18609.23|18608.33|18608.33|0
1622025070000|2021-05-26 10:31:10|18609.43|18609.43|18609.43|18609.43|18609.43|18609.43|18609.43|18609.43|0
1622025080000|2021-05-26 10:31:20|18610.85|18610.85|18609.04|18609.04|18610.85|18610.85|18609.04|18609.04|0
1622025110000|2021-05-26 10:31:50|18610.66|18610.66|18610.66|18610.66|18610.66|18610.66|18610.66|18610.66|0
1622025130000|2021-05-26 10:32:10|18611.26|18611.26|18611.26|18611.26|18611.26|18611.26|18611.26|18611.26|0
1622025140000|2021-05-26 10:32:20|18611.06|18611.06|18611.06|18611.06|18611.06|18611.06|18611.06|18611.06|0
1622025160000|2021-05-26 10:32:40|18612.87|18612.87|18612.87|18612.87|18612.87|18612.87|18612.87|18612.87|0
1622025170000|2021-05-26 10:32:50|18613.77|18613.77|18619.4|18619.4|18619.4|18619.4|18613.77|18613.77|0
1622025180000|2021-05-26 10:33:00|18620.21|18620.21|18621.75|18621.75|18623.16|18623.16|18620.21|18620.21|0
1622025220000|2021-05-26 10:33:40|18620.33|18620.33|18620.33|18620.33|18620.33|18620.33|18620.33|18620.33|0
1622025230000|2021-05-26 10:33:50|18619.78|18619.78|18619.78|18619.78|18619.78|18619.78|18619.78|18619.78|0
1622025240000|2021-05-26 10:34:00|18618.37|18618.37|18618.37|18618.37|18618.37|18618.37|18618.37|18618.37|0
1622025250000|2021-05-26 10:34:10|18617.34|18617.34|18619.25|18619.25|18619.25|18619.25|18617.34|18617.34|0
1622025270000|2021-05-26 10:34:30|18618.45|18618.45|18618.45|18618.45|18618.45|18618.45|18618.45|18618.45|0
1622025280000|2021-05-26 10:34:40|18617.64|18617.64|18618.54|18618.54|18618.54|18618.54|18617.64|18617.64|0
1622025290000|2021-05-26 10:34:50|18618.32|18618.32|18618.32|18618.32|18618.32|18618.32|18618.32|18618.32|0
1622025310000|2021-05-26 10:35:10|18618.81|18618.81|18620.2|18620.2|18620.2|18620.2|18618.81|18618.81|0
1622025320000|2021-05-26 10:35:20|18620.69|18620.69|18621.33|18621.33|18621.84|18621.84|18620.69|18620.69|0
1622025330000|2021-05-26 10:35:30|18622.48|18622.48|18622.48|18622.48|18622.48|18622.48|18622.48|18622.48|0
1622025400000|2021-05-26 10:36:40|18623.29|18623.29|18623.29|18623.29|18623.29|18623.29|18623.29|18623.29|0
1622025410000|2021-05-26 10:36:50|18624.7|18624.7|18624.7|18624.7|18624.7|18624.7|18624.7|18624.7|0
1622025420000|2021-05-26 10:37:00|18626.51|18626.51|18625.61|18625.61|18626.51|18626.51|18625.61|18625.61|0
1622025440000|2021-05-26 10:37:20|18626.12|18626.12|18622.78|18622.78|18626.12|18626.12|18622.78|18622.78|0
1622025470000|2021-05-26 10:37:50|18622.26|18622.26|18622.26|18622.26|18622.26|18622.26|18622.26|18622.26|0
1622025480000|2021-05-26 10:38:00|18623.68|18623.68|18623.68|18623.68|18623.68|18623.68|18623.68|18623.68|0
1622025490000|2021-05-26 10:38:10|18622.26|18622.26|18622.47|18622.47|18622.47|18622.47|18622.26|18622.26|0
1622025500000|2021-05-26 10:38:20|18621.57|18621.57|18620.66|18620.66|18621.57|18621.57|18620.66|18620.66|0
1622025520000|2021-05-26 10:38:40|18620.46|18620.46|18620.46|18620.46|18620.46|18620.46|18620.46|18620.46|0
1622025530000|2021-05-26 10:38:50|18621.36|18621.36|18622.26|18622.26|18622.26|18622.26|18621.36|18621.36|0
1622025540000|2021-05-26 10:39:00|18621.86|18621.86|18622.41|18622.41|18622.41|18622.41|18621.86|18621.86|0
1622025590000|2021-05-26 10:39:50|18621.86|18621.86|18617.26|18617.26|18621.86|18621.86|18617.26|18617.26|0
1622025600000|2021-05-26 10:40:00|18616.36|18616.36|18614.74|18614.74|18616.36|18616.36|18614.74|18614.74|0
1622025610000|2021-05-26 10:40:10|18613.72|18613.72|18613.72|18613.72|18613.72|18613.72|18613.72|18613.72|0
1622025650000|2021-05-26 10:40:50|18616.54|18616.54|18616.54|18616.54|18616.54|18616.54|18616.54|18616.54|0
1622025670000|2021-05-26 10:41:10|18617.64|18617.64|18621.06|18621.06|18621.06|18621.06|18617.64|18617.64|0
1622025710000|2021-05-26 10:41:50|18619.91|18619.91|18620.57|18620.57|18621.06|18621.06|18619.91|18619.91|0
1622025720000|2021-05-26 10:42:00|18620.02|18620.02|18620.02|18620.02|18620.02|18620.02|18620.02|18620.02|0
1622025730000|2021-05-26 10:42:10|18619.47|18619.47|18619.47|18619.47|18619.47|18619.47|18619.47|18619.47|0
1622025770000|2021-05-26 10:42:50|18619.96|18619.96|18619.96|18619.96|18619.96|18619.96|18619.96|18619.96|0
1622025780000|2021-05-26 10:43:00|18619.56|18619.56|18619.56|18619.56|18619.56|18619.56|18619.56|18619.56|0
1622025840000|2021-05-26 10:44:00|18619.05|18619.05|18619.05|18619.05|18619.05|18619.05|18619.05|18619.05|0
1622025870000|2021-05-26 10:44:30|18617.39|18617.39|18617.39|18617.39|18617.39|18617.39|18617.39|18617.39|0
1622025930000|2021-05-26 10:45:30|18616.29|18616.29|18615.8|18615.8|18616.29|18616.29|18615.8|18615.8|0
1622025950000|2021-05-26 10:45:50|18615.58|18615.58|18615.58|18615.58|18615.58|18615.58|18615.58|18615.58|0
1622025960000|2021-05-26 10:46:00|18614.68|18614.68|18608.65|18608.65|18614.68|18614.68|18608.65|18608.65|0
1622025970000|2021-05-26 10:46:10|18607.75|18607.75|18606.65|18606.65|18607.75|18607.75|18606.65|18606.65|0
1622025980000|2021-05-26 10:46:20|18603.94|18603.94|18602.21|18602.21|18604.85|18604.85|18602.21|18602.21|0
1622026010000|2021-05-26 10:46:50|18602.76|18602.76|18605.49|18605.49|18605.49|18605.49|18602.76|18602.76|0
1622026020000|2021-05-26 10:47:00|18606.91|18606.91|18607.81|18607.81|18607.81|18607.81|18606.91|18606.91|0
1622026030000|2021-05-26 10:47:10|18608.62|18608.62|18608.62|18608.62|18608.62|18608.62|18608.62|18608.62|0
1622026050000|2021-05-26 10:47:30|18609.42|18609.42|18609.42|18609.42|18609.42|18609.42|18609.42|18609.42|0
1622026110000|2021-05-26 10:48:30|18610.23|18610.23|18610.43|18610.43|18610.43|18610.43|18610.23|18610.23|0
1622026120000|2021-05-26 10:48:40|18612.08|18612.08|18614.06|18614.06|18614.06|18614.06|18612.08|18612.08|0
1622026130000|2021-05-26 10:48:50|18615.48|18615.48|18616.04|18616.04|18616.04|18616.04|18614.58|18614.58|0
1622026140000|2021-05-26 10:49:00|18616.59|18616.59|18616.59|18616.59|18616.59|18616.59|18616.59|18616.59|0
1622026160000|2021-05-26 10:49:20|18617.08|18617.08|18617.08|18617.08|18617.08|18617.08|18617.08|18617.08|0
1622026180000|2021-05-26 10:49:40|18615.93|18615.93|18615.93|18615.93|18615.93|18615.93|18615.93|18615.93|0
1622026190000|2021-05-26 10:49:50|18616.84|18616.84|18616.84|18616.84|18616.84|18616.84|18616.84|18616.84|0
1622026200000|2021-05-26 10:50:00|18617.35|18617.35|18617.86|18617.86|18617.86|18617.86|18617.35|18617.35|0
1622026220000|2021-05-26 10:50:20|18618.27|18618.27|18618.27|18618.27|18618.27|18618.27|18618.27|18618.27|0
1622026350000|2021-05-26 10:52:30|18617.12|18617.12|18617.12|18617.12|18617.12|18617.12|18617.12|18617.12|0
1622026370000|2021-05-26 10:52:50|18618.73|18618.73|18617.12|18617.12|18619.53|18619.53|18617.12|18617.12|0
1622026450000|2021-05-26 10:54:10|18617.61|18617.61|18617.61|18617.61|18617.61|18617.61|18617.61|18617.61|0
1622026470000|2021-05-26 10:54:30|18618.58|18618.58|18618.58|18618.58|18618.58|18618.58|18618.58|18618.58|0
1622026490000|2021-05-26 10:54:50|18620.63|18620.63|18620.63|18620.63|18620.63|18620.63|18620.63|18620.63|0
1622026500000|2021-05-26 10:55:00|18621.78|18621.78|18623.32|18623.32|18623.32|18623.32|18621.78|18621.78|0
1622026520000|2021-05-26 10:55:20|18624.93|18624.93|18624.93|18624.93|18624.93|18624.93|18624.93|18624.93|0
1622026550000|2021-05-26 10:55:50|18623.91|18623.91|18623.4|18623.4|18623.91|18623.91|18623.4|18623.4|0
1622026600000|2021-05-26 10:56:40|18624.3|18624.3|18625.45|18625.45|18625.45|18625.45|18624.3|18624.3|0
1622026610000|2021-05-26 10:56:50|18626.87|18626.87|18626.46|18626.46|18626.87|18626.87|18626.46|18626.46|0
1622026620000|2021-05-26 10:57:00|18627.01|18627.01|18627.01|18627.01|18627.01|18627.01|18627.01|18627.01|0
1622026630000|2021-05-26 10:57:10|18626.46|18626.46|18625.4|18625.4|18626.46|18626.46|18625.4|18625.4|0
1622026640000|2021-05-26 10:57:20|18625.79|18625.79|18625.28|18625.28|18625.79|18625.79|18625.28|18625.28|0
1622026650000|2021-05-26 10:57:30|18624.38|18624.38|18625.18|18625.18|18625.18|18625.18|18624.38|18624.38|0
1622026680000|2021-05-26 10:58:00|18624.67|18624.67|18624.67|18624.67|18624.67|18624.67|18624.67|18624.67|0
1622026690000|2021-05-26 10:58:10|18624.12|18624.12|18623.22|18623.22|18624.12|18624.12|18623.22|18623.22|0
1622026700000|2021-05-26 10:58:20|18622.67|18622.67|18622.67|18622.67|18622.67|18622.67|18622.67|18622.67|0
1622026710000|2021-05-26 10:58:30|18622.87|18622.87|18622.67|18622.67|18622.87|18622.87|18622.67|18622.67|0
1622026730000|2021-05-26 10:58:50|18625.5|18625.5|18625.5|18625.5|18625.5|18625.5|18625.5|18625.5|0
1622026750000|2021-05-26 10:59:10|18624.95|18624.95|18624.95|18624.95|18624.95|18624.95|18624.95|18624.95|0
1622026760000|2021-05-26 10:59:20|18626.36|18626.36|18626.36|18626.36|18626.36|18626.36|18626.36|18626.36|0
1622026780000|2021-05-26 10:59:40|18627.77|18627.77|18626.87|18626.87|18627.77|18627.77|18626.87|18626.87|0
1622026790000|2021-05-26 10:59:50|18627.53|18627.53|18626.98|18626.98|18627.53|18627.53|18626.98|18626.98|0
1622026800000|2021-05-26 11:00:00|18626.08|18626.08|18629.93|18629.93|18629.93|18629.93|18625.06|18625.06|0
1622026850000|2021-05-26 11:00:50|18630.48|18630.48|18630.48|18630.48|18630.48|18630.48|18630.48|18630.48|0
1622026870000|2021-05-26 11:01:10|18630.27|18630.27|18629.25|18629.25|18630.27|18630.27|18629.25|18629.25|0
1622026880000|2021-05-26 11:01:20|18628.1|18628.1|18628.1|18628.1|18628.1|18628.1|18628.1|18628.1|0
1622026890000|2021-05-26 11:01:30|18626.29|18626.29|18620.09|18620.09|18626.29|18626.29|18620.09|18620.09|0
1622026900000|2021-05-26 11:01:40|18619.79|18619.79|18616.65|18616.65|18619.79|18619.79|18616.65|18616.65|0
1622026910000|2021-05-26 11:01:50|18616.1|18616.1|18616.1|18616.1|18616.1|18616.1|18616.1|18616.1|0
1622026920000|2021-05-26 11:02:00|18614.95|18614.95|18613.8|18613.8|18614.95|18614.95|18613.8|18613.8|0
1622026930000|2021-05-26 11:02:10|18614.6|18614.6|18614.6|18614.6|18614.6|18614.6|18614.6|18614.6|0
1622026950000|2021-05-26 11:02:30|18616.31|18616.31|18619.34|18619.34|18619.34|18619.34|18616.31|18616.31|0
1622026990000|2021-05-26 11:03:10|18619.89|18619.89|18619.89|18619.89|18619.89|18619.89|18619.89|18619.89|0
1622027000000|2021-05-26 11:03:20|18622.31|18622.31|18622.31|18622.31|18622.31|18622.31|18622.31|18622.31|0
1622027010000|2021-05-26 11:03:30|18623.33|18623.33|18623.33|18623.33|18623.33|18623.33|18623.33|18623.33|0
1622027030000|2021-05-26 11:03:50|18622.84|18622.84|18624.45|18624.45|18624.45|18624.45|18622.84|18622.84|0
1622027040000|2021-05-26 11:04:00|18625.43|18625.43|18625.43|18625.43|18625.43|18625.43|18625.43|18625.43|0
1622027060000|2021-05-26 11:04:20|18625.84|18625.84|18625.64|18625.64|18625.84|18625.84|18625.64|18625.64|0
1622027070000|2021-05-26 11:04:30|18625.43|18625.43|18624.43|18624.43|18625.43|18625.43|18624.43|18624.43|0
1622027080000|2021-05-26 11:04:40|18624.83|18624.83|18625.03|18625.03|18625.03|18625.03|18624.83|18624.83|0
1622027090000|2021-05-26 11:04:50|18625.84|18625.84|18625.84|18625.84|18625.84|18625.84|18625.84|18625.84|0
1622027120000|2021-05-26 11:05:20|18624.94|18624.94|18624.04|18624.04|18624.94|18624.94|18624.04|18624.04|0
1622027150000|2021-05-26 11:05:50|18624.94|18624.94|18624.94|18624.94|18624.94|18624.94|18624.94|18624.94|0
1622027180000|2021-05-26 11:06:20|18623.29|18623.29|18623.29|18623.29|18623.29|18623.29|18623.29|18623.29|0
1622027200000|2021-05-26 11:06:40|18621.68|18621.68|18622.48|18622.48|18622.48|18622.48|18621.68|18621.68|0
1622027210000|2021-05-26 11:06:50|18620.87|18620.87|18620.87|18620.87|18620.87|18620.87|18620.87|18620.87|0
1622027230000|2021-05-26 11:07:10|18620.06|18620.06|18621.68|18621.68|18621.68|18621.68|18620.06|18620.06|0
1622027240000|2021-05-26 11:07:20|18622.48|18622.48|18622.48|18622.48|18622.48|18622.48|18622.48|18622.48|0
1622027270000|2021-05-26 11:07:50|18621.58|18621.58|18621.58|18621.58|18621.58|18621.58|18621.58|18621.58|0
1622027300000|2021-05-26 11:08:20|18621.09|18621.09|18621.09|18621.09|18621.09|18621.09|18621.09|18621.09|0
1622027310000|2021-05-26 11:08:30|18620.28|18620.28|18619.26|18619.26|18620.28|18620.28|18619.26|18619.26|0
1622027320000|2021-05-26 11:08:40|18620.8|18620.8|18620.19|18620.19|18620.8|18620.8|18620.19|18620.19|0
1622027330000|2021-05-26 11:08:50|18618.57|18618.57|18618.57|18618.57|18618.57|18618.57|18618.57|18618.57|0
1622027340000|2021-05-26 11:09:00|18616.96|18616.96|18612.42|18612.42|18616.96|18616.96|18612.42|18612.42|0
1622027350000|2021-05-26 11:09:10|18613.23|18613.23|18610.32|18610.32|18613.23|18613.23|18610.32|18610.32|0
1622027360000|2021-05-26 11:09:20|18609.3|18609.3|18608.79|18608.79|18609.3|18609.3|18607.37|18607.37|0
1622027370000|2021-05-26 11:09:30|18609.59|18609.59|18611.01|18611.01|18611.01|18611.01|18609.59|18609.59|0
1622027420000|2021-05-26 11:10:20|18610.52|18610.52|18611.81|18611.81|18611.81|18611.81|18610.52|18610.52|0
1622027430000|2021-05-26 11:10:30|18612.3|18612.3|18612.81|18612.81|18612.81|18612.81|18612.3|18612.3|0
1622027440000|2021-05-26 11:10:40|18610.81|18610.81|18606.28|18606.28|18610.81|18610.81|18606.28|18606.28|0
1622027460000|2021-05-26 11:11:00|18604.66|18604.66|18603.86|18603.86|18604.66|18604.66|18603.86|18603.86|0
1622027550000|2021-05-26 11:12:30|18604.37|18604.37|18604.37|18604.37|18604.37|18604.37|18604.37|18604.37|0
1622027560000|2021-05-26 11:12:40|18603.34|18603.34|18603.34|18603.34|18603.34|18603.34|18603.34|18603.34|0
1622027590000|2021-05-26 11:13:10|18605.76|18605.76|18608.98|18608.98|18608.98|18608.98|18605.76|18605.76|0
1622027600000|2021-05-26 11:13:20|18609.47|18609.47|18609.96|18609.96|18609.96|18609.96|18609.47|18609.47|0
1622027630000|2021-05-26 11:13:50|18609.45|18609.45|18609.45|18609.45|18609.45|18609.45|18609.45|18609.45|0
1622027660000|2021-05-26 11:14:20|18610.26|18610.26|18611.06|18611.06|18611.06|18611.06|18610.26|18610.26|0
1622027670000|2021-05-26 11:14:30|18611.57|18611.57|18612.64|18612.64|18612.64|18612.64|18611.57|18611.57|0
1622027680000|2021-05-26 11:14:40|18613.19|18613.19|18613.19|18613.19|18613.19|18613.19|18613.19|18613.19|0
1622027690000|2021-05-26 11:14:50|18612.04|18612.04|18612.84|18612.84|18612.84|18612.84|18612.04|18612.04|0
1622027700000|2021-05-26 11:15:00|18613.65|18613.65|18614.51|18614.51|18614.51|18614.51|18613.65|18613.65|0
1622027740000|2021-05-26 11:15:40|18620.56|18620.56|18626.3|18626.3|18626.3|18626.3|18620.56|18620.56|0
1622027750000|2021-05-26 11:15:50|18625.39|18625.39|18625.39|18625.39|18625.39|18625.39|18625.39|18625.39|0
1622027760000|2021-05-26 11:16:00|18626.2|18626.2|18626.2|18626.2|18626.2|18626.2|18626.2|18626.2|0
1622027780000|2021-05-26 11:16:20|18625.22|18625.22|18625.22|18625.22|18625.22|18625.22|18625.22|18625.22|0
1622027790000|2021-05-26 11:16:30|18624.73|18624.73|18627.19|18627.19|18627.19|18627.19|18624.73|18624.73|0
1622027810000|2021-05-26 11:16:50|18627.99|18627.99|18627.99|18627.99|18627.99|18627.99|18627.99|18627.99|0
1622027820000|2021-05-26 11:17:00|18628.8|18628.8|18627.96|18627.96|18629.61|18629.61|18627.96|18627.96|0
1622027830000|2021-05-26 11:17:10|18627.15|18627.15|18627.15|18627.15|18627.15|18627.15|18627.15|18627.15|0
1622027840000|2021-05-26 11:17:20|18628.05|18628.05|18628.05|18628.05|18628.05|18628.05|18628.05|18628.05|0
1622027870000|2021-05-26 11:17:50|18627.56|18627.56|18627.16|18627.16|18627.56|18627.56|18627.16|18627.16|0
1622027880000|2021-05-26 11:18:00|18626.35|18626.35|18625.54|18625.54|18626.35|18626.35|18625.54|18625.54|0
1622027890000|2021-05-26 11:18:10|18626.09|18626.09|18622.58|18622.58|18626.09|18626.09|18621.85|18621.85|0
1622027900000|2021-05-26 11:18:20|18622.17|18622.17|18622.17|18622.17|18622.17|18622.17|18622.17|18622.17|0
1622027930000|2021-05-26 11:18:50|18622.98|18622.98|18623.78|18623.78|18623.78|18623.78|18622.98|18622.98|0
1622027940000|2021-05-26 11:19:00|18622.88|18622.88|18622.33|18622.33|18622.88|18622.88|18622.33|18622.33|0
1622027970000|2021-05-26 11:19:30|18623.23|18623.23|18623.23|18623.23|18623.23|18623.23|18623.23|18623.23|0
1622028010000|2021-05-26 11:20:10|18623.78|18623.78|18623.78|18623.78|18623.78|18623.78|18623.78|18623.78|0
1622028050000|2021-05-26 11:20:50|18622.08|18622.08|18612.75|18612.75|18622.08|18622.08|18612.75|18612.75|0
1622028060000|2021-05-26 11:21:00|18611.94|18611.94|18611.94|18611.94|18611.94|18611.94|18611.14|18611.14|0
1622028070000|2021-05-26 11:21:10|18612.84|18612.84|18614.46|18614.46|18614.46|18614.46|18612.84|18612.84|0
1622028080000|2021-05-26 11:21:20|18613.04|18613.04|18613.04|18613.04|18613.04|18613.04|18613.04|18613.04|0
1622028090000|2021-05-26 11:21:30|18612.53|18612.53|18612.53|18612.53|18612.53|18612.53|18612.53|18612.53|0
1622028110000|2021-05-26 11:21:50|18609.4|18609.4|18606.28|18606.28|18609.4|18609.4|18606.28|18606.28|0
1622028120000|2021-05-26 11:22:00|18607.31|18607.31|18607.31|18607.31|18607.31|18607.31|18607.31|18607.31|0
1622028130000|2021-05-26 11:22:10|18606.8|18606.8|18605.99|18605.99|18606.8|18606.8|18605.99|18605.99|0
1622028160000|2021-05-26 11:22:40|18606.5|18606.5|18606.5|18606.5|18606.5|18606.5|18606.5|18606.5|0
1622028170000|2021-05-26 11:22:50|18607.31|18607.31|18607.31|18607.31|18607.31|18607.31|18607.31|18607.31|0
1622028210000|2021-05-26 11:23:30|18607.75|18607.75|18607.75|18607.75|18607.75|18607.75|18607.75|18607.75|0
1622028220000|2021-05-26 11:23:40|18609.16|18609.16|18609.16|18609.16|18609.16|18609.16|18609.16|18609.16|0
1622028240000|2021-05-26 11:24:00|18609.65|18609.65|18611.51|18611.51|18611.51|18611.51|18609.65|18609.65|0
1622028260000|2021-05-26 11:24:20|18610.09|18610.09|18610.09|18610.09|18610.09|18610.09|18610.09|18610.09|0
1622028290000|2021-05-26 11:24:50|18609.89|18609.89|18609.89|18609.89|18609.89|18609.89|18609.89|18609.89|0
1622028300000|2021-05-26 11:25:00|18609.08|18609.08|18609.08|18609.08|18609.08|18609.08|18609.08|18609.08|0
1622028340000|2021-05-26 11:25:40|18610.5|18610.5|18610.5|18610.5|18610.5|18610.5|18610.5|18610.5|0
1622028430000|2021-05-26 11:27:10|18611.4|18611.4|18611.91|18611.91|18611.91|18611.91|18611.4|18611.4|0
1622028440000|2021-05-26 11:27:20|18612.81|18612.81|18611.91|18611.91|18612.81|18612.81|18611.91|18611.91|0
1622028460000|2021-05-26 11:27:40|18612.81|18612.81|18612.81|18612.81|18612.81|18612.81|18612.81|18612.81|0
1622028480000|2021-05-26 11:28:00|18612.26|18612.26|18612.26|18612.26|18612.26|18612.26|18612.26|18612.26|0
1622028490000|2021-05-26 11:28:10|18610.85|18610.85|18610.85|18610.85|18610.85|18610.85|18610.85|18610.85|0
1622028500000|2021-05-26 11:28:20|18610.34|18610.34|18608.87|18608.87|18610.34|18610.34|18608.87|18608.87|0
1622028510000|2021-05-26 11:28:30|18609.36|18609.36|18609.58|18609.58|18609.58|18609.58|18609.36|18609.36|0
1622028540000|2021-05-26 11:29:00|18608.16|18608.16|18607.36|18607.36|18608.16|18608.16|18607.36|18607.36|0
1622028580000|2021-05-26 11:29:40|18606.55|18606.55|18607.36|18607.36|18607.36|18607.36|18606.55|18606.55|0
1622028590000|2021-05-26 11:29:50|18606.85|18606.85|18606.85|18606.85|18606.85|18606.85|18606.85|18606.85|0
1622028600000|2021-05-26 11:30:00|18609.26|18609.26|18607.55|18607.55|18609.26|18609.26|18607.55|18607.55|0
1622028610000|2021-05-26 11:30:10|18607.04|18607.04|18607.07|18607.07|18607.55|18607.55|18607.04|18607.04|0
1622028620000|2021-05-26 11:30:20|18608.68|18608.68|18611.12|18611.12|18611.12|18611.12|18608.68|18608.68|0
1622028630000|2021-05-26 11:30:30|18614.85|18614.85|18616.46|18616.46|18616.46|18616.46|18614.85|18614.85|0
1622028640000|2021-05-26 11:30:40|18613.63|18613.63|18613.63|18613.63|18613.63|18613.63|18613.63|18613.63|0
1622028650000|2021-05-26 11:30:50|18615.24|18615.24|18613.46|18613.46|18615.24|18615.24|18613.46|18613.46|0
1622028670000|2021-05-26 11:31:10|18612.56|18612.56|18613.97|18613.97|18613.97|18613.97|18612.56|18612.56|0
1622028680000|2021-05-26 11:31:20|18614.46|18614.46|18616.07|18616.07|18616.07|18616.07|18614.46|18614.46|0
1622028700000|2021-05-26 11:31:40|18616.56|18616.56|18617.05|18617.05|18617.05|18617.05|18616.56|18616.56|0
1622028710000|2021-05-26 11:31:50|18620.37|18620.37|18622.75|18622.75|18622.75|18622.75|18620.37|18620.37|0
1622028770000|2021-05-26 11:32:50|18621.95|18621.95|18621.95|18621.95|18621.95|18621.95|18621.95|18621.95|0
1622028820000|2021-05-26 11:33:40|18621.14|18621.14|18621.14|18621.14|18621.14|18621.14|18621.14|18621.14|0
1622028830000|2021-05-26 11:33:50|18620.33|18620.33|18618.53|18618.53|18620.33|18620.33|18618.53|18618.53|0
1622028840000|2021-05-26 11:34:00|18618.04|18618.04|18618.04|18618.04|18618.04|18618.04|18618.04|18618.04|0
1622028860000|2021-05-26 11:34:20|18614.26|18614.26|18617.37|18617.37|18617.37|18617.37|18614.26|18614.26|0
1622028890000|2021-05-26 11:34:50|18615.75|18615.75|18615.75|18615.75|18615.75|18615.75|18615.75|18615.75|0
1622028900000|2021-05-26 11:35:00|18615.2|18615.2|18615.2|18615.2|18615.2|18615.2|18615.2|18615.2|0
1622028940000|2021-05-26 11:35:40|18614.3|18614.3|18614.3|18614.3|18614.3|18614.3|18614.3|18614.3|0
1622028950000|2021-05-26 11:35:50|18614.85|18614.85|18614.85|18614.85|18614.85|18614.85|18614.85|18614.85|0
1622028960000|2021-05-26 11:36:00|18615.24|18615.24|18616.14|18616.14|18616.14|18616.14|18615.24|18615.24|0
1622028980000|2021-05-26 11:36:20|18616.69|18616.69|18616.69|18616.69|18616.69|18616.69|18616.69|18616.69|0
1622028990000|2021-05-26 11:36:30|18618.31|18618.31|18619.11|18619.11|18619.11|18619.11|18618.31|18618.31|0
1622029000000|2021-05-26 11:36:40|18619.92|18619.92|18620.47|18620.47|18620.47|18620.47|18619.92|18619.92|0
1622029010000|2021-05-26 11:36:50|18618.86|18618.86|18618.86|18618.86|18618.86|18618.86|18618.86|18618.86|0
1622029020000|2021-05-26 11:37:00|18616.25|18616.25|18616.25|18616.25|18616.25|18616.25|18616.25|18616.25|0
1622029040000|2021-05-26 11:37:20|18616.69|18616.69|18616.69|18616.69|18616.69|18616.69|18616.69|18616.69|0
1622029090000|2021-05-26 11:38:10|18616.18|18616.18|18616.18|18616.18|18616.18|18616.18|18616.18|18616.18|0
1622029110000|2021-05-26 11:38:30|18615.69|18615.69|18615.69|18615.69|18615.69|18615.69|18615.69|18615.69|0
1622029130000|2021-05-26 11:38:50|18616.2|18616.2|18617.22|18617.22|18617.22|18617.22|18616.2|18616.2|0
1622029140000|2021-05-26 11:39:00|18618.64|18618.64|18618.64|18618.64|18618.64|18618.64|18618.64|18618.64|0
1622029160000|2021-05-26 11:39:20|18621.76|18621.76|18625.99|18625.99|18625.99|18625.99|18621.76|18621.76|0
1622029170000|2021-05-26 11:39:30|18626.97|18626.97|18626.97|18626.97|18626.97|18626.97|18626.97|18626.97|0
1622029180000|2021-05-26 11:39:40|18626.48|18626.48|18625.06|18625.06|18626.48|18626.48|18625.06|18625.06|0
1622029200000|2021-05-26 11:40:00|18623.26|18623.26|18622.16|18622.16|18623.26|18623.26|18622.16|18622.16|0
1622029220000|2021-05-26 11:40:20|18621.25|18621.25|18621.25|18621.25|18621.25|18621.25|18621.25|18621.25|0
1622029230000|2021-05-26 11:40:30|18621.05|18621.05|18620.85|18620.85|18621.05|18621.05|18620.85|18620.85|0
1622029240000|2021-05-26 11:40:40|18619.43|18619.43|18619.43|18619.43|18619.43|18619.43|18619.43|18619.43|0
1622029280000|2021-05-26 11:41:20|18616.62|18616.62|18614.19|18614.19|18616.62|18616.62|18614.19|18614.19|0
1622029290000|2021-05-26 11:41:30|18613.7|18613.7|18613.21|18613.21|18613.7|18613.7|18613.21|18613.21|0
1622029300000|2021-05-26 11:41:40|18611.4|18611.4|18611.4|18611.4|18611.4|18611.4|18611.4|18611.4|0
1622029320000|2021-05-26 11:42:00|18610.6|18610.6|18610.6|18610.6|18610.6|18610.6|18610.6|18610.6|0
1622029380000|2021-05-26 11:43:00|18611.04|18611.04|18611.44|18611.44|18611.84|18611.84|18611.04|18611.04|0
1622029410000|2021-05-26 11:43:30|18611.64|18611.64|18611.64|18611.64|18611.64|18611.64|18611.64|18611.64|0
1622029420000|2021-05-26 11:43:40|18612.15|18612.15|18610.49|18610.49|18612.15|18612.15|18610.49|18610.49|0
1622029440000|2021-05-26 11:44:00|18609.68|18609.68|18610.2|18610.2|18611|18611|18609.68|18609.68|0
1622029480000|2021-05-26 11:44:40|18609.09|18609.09|18609.09|18609.09|18609.09|18609.09|18609.09|18609.09|0
1622029490000|2021-05-26 11:44:50|18609.3|18609.3|18609.3|18609.3|18609.3|18609.3|18609.3|18609.3|0
1622029500000|2021-05-26 11:45:00|18608.4|18608.4|18607.85|18607.85|18608.4|18608.4|18607.85|18607.85|0
1622029510000|2021-05-26 11:45:10|18608.05|18608.05|18606.9|18606.9|18608.05|18608.05|18606.9|18606.9|0
1622029530000|2021-05-26 11:45:30|18605.09|18605.09|18606.9|18606.9|18606.9|18606.9|18605.09|18605.09|0
1622029540000|2021-05-26 11:45:40|18607.8|18607.8|18608.35|18608.35|18608.35|18608.35|18607.8|18607.8|0
1622029550000|2021-05-26 11:45:50|18609.16|18609.16|18612.48|18612.48|18612.48|18612.48|18609.16|18609.16|0
1622029560000|2021-05-26 11:46:00|18611.5|18611.5|18610.69|18610.69|18612.48|18612.48|18610.69|18610.69|0
1622029570000|2021-05-26 11:46:10|18610.2|18610.2|18610.3|18610.3|18611.1|18611.1|18610.2|18610.2|0
1622029580000|2021-05-26 11:46:20|18608.68|18608.68|18607.58|18607.58|18608.68|18608.68|18606.77|18606.77|0
1622029590000|2021-05-26 11:46:30|18605.97|18605.97|18605.97|18605.97|18605.97|18605.97|18605.97|18605.97|0
1622029600000|2021-05-26 11:46:40|18604.94|18604.94|18589.55|18589.55|18604.94|18604.94|18589.55|18589.55|0
1622029630000|2021-05-26 11:47:10|18586.21|18586.21|18581.37|18581.37|18586.21|18586.21|18580.57|18580.57|0
1622029640000|2021-05-26 11:47:20|18580.86|18580.86|18574.87|18574.87|18580.86|18580.86|18574.87|18574.87|0
1622029650000|2021-05-26 11:47:30|18574.06|18574.06|18574.06|18574.06|18574.06|18574.06|18574.06|18574.06|0
1622029670000|2021-05-26 11:47:50|18571.23|18571.23|18571.23|18571.23|18571.23|18571.23|18571.23|18571.23|0
1622029690000|2021-05-26 11:48:10|18570.72|18570.72|18569.1|18569.1|18570.72|18570.72|18569.1|18569.1|0
1622029700000|2021-05-26 11:48:20|18568.3|18568.3|18568.3|18568.3|18568.3|18568.3|18568.3|18568.3|0
1622029740000|2021-05-26 11:49:00|18567.32|18567.32|18566.42|18566.42|18567.32|18567.32|18566.42|18566.42|0
1622029760000|2021-05-26 11:49:20|18566.88|18566.88|18566.88|18566.88|18566.88|18566.88|18566.88|18566.88|0
1622029770000|2021-05-26 11:49:30|18566.08|18566.08|18566.08|18566.08|18566.08|18566.08|18566.08|18566.08|0
1622029810000|2021-05-26 11:50:10|18564.46|18564.46|18565.53|18565.53|18565.53|18565.53|18563.91|18563.91|0
1622029820000|2021-05-26 11:50:20|18566.95|18566.95|18569.36|18569.36|18569.36|18569.36|18566.95|18566.95|0
1622029830000|2021-05-26 11:50:30|18570.46|18570.46|18570.46|18570.46|18570.46|18570.46|18570.46|18570.46|0
1622029890000|2021-05-26 11:51:30|18571.01|18571.01|18571.01|18571.01|18571.01|18571.01|18571.01|18571.01|0
1622029920000|2021-05-26 11:52:00|18571.82|18571.82|18571.8|18571.8|18571.82|18571.82|18571.31|18571.31|0
1622029950000|2021-05-26 11:52:30|18572.6|18572.6|18572.6|18572.6|18572.6|18572.6|18572.6|18572.6|0
1622029980000|2021-05-26 11:53:00|18571.8|18571.8|18572.9|18572.9|18572.9|18572.9|18571.8|18571.8|0
1622030000000|2021-05-26 11:53:20|18573.8|18573.8|18573.8|18573.8|18573.8|18573.8|18573.8|18573.8|0
1622030010000|2021-05-26 11:53:30|18574.31|18574.31|18574.83|18574.83|18574.83|18574.83|18574.31|18574.31|0
1622030070000|2021-05-26 11:54:30|18575.93|18575.93|18575.93|18575.93|18575.93|18575.93|18575.93|18575.93|0
1622030080000|2021-05-26 11:54:40|18572.7|18572.7|18571|18571|18572.7|18572.7|18571|18571|0
1622030100000|2021-05-26 11:55:00|18569.96|18569.96|18565.72|18565.72|18569.96|18569.96|18565.72|18565.72|0
1622030110000|2021-05-26 11:55:10|18564.82|18564.82|18563.4|18563.4|18564.82|18564.82|18563.4|18563.4|0
1622030120000|2021-05-26 11:55:20|18562.85|18562.85|18561.75|18561.75|18562.85|18562.85|18561.75|18561.75|0
1622030140000|2021-05-26 11:55:40|18561.24|18561.24|18558.53|18558.53|18561.24|18561.24|18558.53|18558.53|0
1622030150000|2021-05-26 11:55:50|18558.09|18558.09|18558.09|18558.09|18558.09|18558.09|18558.09|18558.09|0
1622030160000|2021-05-26 11:56:00|18557.58|18557.58|18557.58|18557.58|18557.58|18557.58|18557.58|18557.58|0
1622030180000|2021-05-26 11:56:20|18558.48|18558.48|18559.09|18559.09|18559.09|18559.09|18557.68|18557.68|0
1622030190000|2021-05-26 11:56:30|18558.6|18558.6|18558.7|18558.7|18559.5|18559.5|18558.6|18558.6|0
1622030210000|2021-05-26 11:56:50|18558.9|18558.9|18559.23|18559.23|18559.45|18559.45|18558.9|18558.9|0
1622030220000|2021-05-26 11:57:00|18560.84|18560.84|18560.84|18560.84|18560.84|18560.84|18560.84|18560.84|0
1622030260000|2021-05-26 11:57:40|18560.04|18560.04|18558.42|18558.42|18560.04|18560.04|18558.42|18558.42|0
1622030270000|2021-05-26 11:57:50|18557.52|18557.52|18557.52|18557.52|18557.52|18557.52|18557.52|18557.52|0
1622030290000|2021-05-26 11:58:10|18556.42|18556.42|18550.68|18550.68|18556.42|18556.42|18550.68|18550.68|0
1622030300000|2021-05-26 11:58:20|18551.48|18551.48|18551.48|18551.48|18551.48|18551.48|18551.48|18551.48|0
1622030310000|2021-05-26 11:58:30|18550.68|18550.68|18550.16|18550.16|18550.68|18550.68|18550.16|18550.16|0
1622030320000|2021-05-26 11:58:40|18547.33|18547.33|18547.39|18547.39|18547.39|18547.39|18546.78|18546.78|0
1622030380000|2021-05-26 11:59:40|18546.88|18546.88|18546.88|18546.88|18546.88|18546.88|18545.27|18545.27|0
1622030390000|2021-05-26 11:59:50|18546.07|18546.07|18543.85|18543.85|18546.07|18546.07|18543.85|18543.85|0
1622030400000|2021-05-26 12:00:00|18543.3|18543.3|18543.3|18543.3|18543.3|18543.3|18543.3|18543.3|0
1622030460000|2021-05-26 12:01:00|18544.1|18544.1|18544.62|18544.62|18545.13|18545.13|18544.1|18544.1|0
1622030470000|2021-05-26 12:01:10|18545.42|18545.42|18544.91|18544.91|18545.42|18545.42|18544.91|18544.91|0
1622030480000|2021-05-26 12:01:20|18545.93|18545.93|18546.48|18546.48|18546.48|18546.48|18545.93|18545.93|0
1622030490000|2021-05-26 12:01:30|18549.5|18549.5|18553.36|18553.36|18553.36|18553.36|18549.5|18549.5|0
1622030500000|2021-05-26 12:01:40|18555.16|18555.16|18555.77|18555.77|18555.77|18555.77|18555.16|18555.16|0
1622030520000|2021-05-26 12:02:00|18556.18|18556.18|18556.18|18556.18|18556.18|18556.18|18556.18|18556.18|0
1622030530000|2021-05-26 12:02:10|18557.33|18557.33|18555.49|18555.49|18557.33|18557.33|18552.72|18552.72|0
1622030540000|2021-05-26 12:02:20|18556.29|18556.29|18556.29|18556.29|18556.29|18556.29|18556.29|18556.29|0
1622030580000|2021-05-26 12:03:00|18557.1|18557.1|18557.1|18557.1|18557.1|18557.1|18557.1|18557.1|0
1622030640000|2021-05-26 12:04:00|18557.91|18557.91|18560.73|18560.73|18560.73|18560.73|18557.91|18557.91|0
1622030650000|2021-05-26 12:04:10|18563.05|18563.05|18566.51|18566.51|18566.51|18566.51|18563.05|18563.05|0
1622030670000|2021-05-26 12:04:30|18566.92|18566.92|18566.92|18566.92|18566.92|18566.92|18566.92|18566.92|0
1622030690000|2021-05-26 12:04:50|18565.51|18565.51|18565.51|18565.51|18565.51|18565.51|18565.51|18565.51|0
1622030700000|2021-05-26 12:05:00|18568.73|18568.73|18567.92|18567.92|18568.73|18568.73|18567.92|18567.92|0
1622030730000|2021-05-26 12:05:30|18567.41|18567.41|18567.41|18567.41|18567.41|18567.41|18567.41|18567.41|0
1622030740000|2021-05-26 12:05:40|18567.92|18567.92|18568.47|18568.47|18568.47|18568.47|18567.92|18567.92|0
1622030750000|2021-05-26 12:05:50|18569.45|18569.45|18570.78|18570.78|18570.78|18570.78|18569.45|18569.45|0
1622030770000|2021-05-26 12:06:10|18572.58|18572.58|18572.58|18572.58|18572.58|18572.58|18572.58|18572.58|0
1622030830000|2021-05-26 12:07:10|18573.07|18573.07|18573.07|18573.07|18573.07|18573.07|18573.07|18573.07|0
1622030880000|2021-05-26 12:08:00|18572.17|18572.17|18572.17|18572.17|18572.17|18572.17|18572.17|18572.17|0
1622030890000|2021-05-26 12:08:10|18572.37|18572.37|18569.1|18569.1|18572.37|18572.37|18569.1|18569.1|0
1622030900000|2021-05-26 12:08:20|18568.07|18568.07|18568.07|18568.07|18568.07|18568.07|18568.07|18568.07|0
1622030910000|2021-05-26 12:08:30|18567.56|18567.56|18567.56|18567.56|18567.56|18567.56|18567.56|18567.56|0
1622030920000|2021-05-26 12:08:40|18566.76|18566.76|18566.76|18566.76|18566.76|18566.76|18566.76|18566.76|0
1622030930000|2021-05-26 12:08:50|18567.2|18567.2|18567.2|18567.2|18567.2|18567.2|18567.2|18567.2|0
1622030950000|2021-05-26 12:09:10|18570.03|18570.03|18569.22|18569.22|18570.03|18570.03|18569.22|18569.22|0
1622031000000|2021-05-26 12:10:00|18570.32|18570.32|18570.32|18570.32|18570.32|18570.32|18570.32|18570.32|0
1622031010000|2021-05-26 12:10:10|18570.52|18570.52|18578.67|18578.67|18578.67|18578.67|18570.52|18570.52|0
1622031020000|2021-05-26 12:10:20|18579.47|18579.47|18580.21|18580.21|18580.21|18580.21|18578.67|18578.67|0
1622031030000|2021-05-26 12:10:30|18581.83|18581.83|18581.83|18581.83|18582.98|18582.98|18581.83|18581.83|0
1622031040000|2021-05-26 12:10:40|18584.66|18584.66|18584.66|18584.66|18584.66|18584.66|18584.66|18584.66|0
1622031050000|2021-05-26 12:10:50|18586.46|18586.46|18588.19|18588.19|18588.19|18588.19|18585.56|18585.56|0
1622031060000|2021-05-26 12:11:00|18588.64|18588.64|18588.64|18588.64|18588.64|18588.64|18588.64|18588.64|0
1622031090000|2021-05-26 12:11:30|18589.44|18589.44|18589.44|18589.44|18589.44|18589.44|18589.44|18589.44|0
1622031100000|2021-05-26 12:11:40|18589.22|18589.22|18589.22|18589.22|18589.22|18589.22|18589.22|18589.22|0
1622031110000|2021-05-26 12:11:50|18590.03|18590.03|18590.03|18590.03|18590.03|18590.03|18590.03|18590.03|0
1622031140000|2021-05-26 12:12:20|18590.54|18590.54|18590.54|18590.54|18590.54|18590.54|18590.54|18590.54|0
1622031150000|2021-05-26 12:12:30|18591.95|18591.95|18591.95|18591.95|18591.95|18591.95|18591.95|18591.95|0
1622031160000|2021-05-26 12:12:40|18593.1|18593.1|18593.1|18593.1|18593.1|18593.1|18593.1|18593.1|0
1622031170000|2021-05-26 12:12:50|18592.66|18592.66|18592.66|18592.66|18592.66|18592.66|18592.66|18592.66|0
1622031180000|2021-05-26 12:13:00|18592.15|18592.15|18591.35|18591.35|18592.15|18592.15|18591.35|18591.35|0
1622031300000|2021-05-26 12:15:00|18592.76|18592.76|18591.61|18591.61|18592.76|18592.76|18591.61|18591.61|0
1622031330000|2021-05-26 12:15:30|18588.38|18588.38|18589.14|18589.14|18589.14|18589.14|18588.38|18588.38|0
1622031360000|2021-05-26 12:16:00|18588.73|18588.73|18588.73|18588.73|18588.73|18588.73|18588.73|18588.73|0
1622031380000|2021-05-26 12:16:20|18588.24|18588.24|18587.34|18587.34|18588.24|18588.24|18587.34|18587.34|0
1622031390000|2021-05-26 12:16:30|18586.24|18586.24|18586.59|18586.59|18586.59|18586.59|18585.69|18585.69|0
1622031400000|2021-05-26 12:16:40|18586.1|18586.1|18586.1|18586.1|18586.1|18586.1|18586.1|18586.1|0
1622031410000|2021-05-26 12:16:50|18585.3|18585.3|18585.3|18585.3|18585.3|18585.3|18585.3|18585.3|0
1622031440000|2021-05-26 12:17:20|18583.49|18583.49|18583.49|18583.49|18583.49|18583.49|18583.49|18583.49|0
1622031450000|2021-05-26 12:17:30|18584.1|18584.1|18584.1|18584.1|18584.1|18584.1|18584.1|18584.1|0
1622031470000|2021-05-26 12:17:50|18585|18585|18587.35|18587.35|18587.35|18587.35|18585|18585|0
1622031480000|2021-05-26 12:18:00|18588.5|18588.5|18591.6|18591.6|18591.6|18591.6|18588.5|18588.5|0
1622031510000|2021-05-26 12:18:30|18592.15|18592.15|18592.96|18592.96|18592.96|18592.96|18592.15|18592.15|0
1622031520000|2021-05-26 12:18:40|18593.86|18593.86|18593.86|18593.86|18593.86|18593.86|18593.86|18593.86|0
1622031530000|2021-05-26 12:18:50|18597.99|18597.99|18602.33|18602.33|18602.33|18602.33|18597.99|18597.99|0
1622031540000|2021-05-26 12:19:00|18605.04|18605.04|18608.05|18608.05|18608.05|18608.05|18605.04|18605.04|0
1622031600000|2021-05-26 12:20:00|18609.15|18609.15|18608.94|18608.94|18609.15|18609.15|18608.94|18608.94|0
1622031630000|2021-05-26 12:20:30|18608.14|18608.14|18608.14|18608.14|18609.55|18609.55|18608.14|18608.14|0
1622031650000|2021-05-26 12:20:50|18607.73|18607.73|18604.76|18604.76|18607.73|18607.73|18604.76|18604.76|0
1622031660000|2021-05-26 12:21:00|18604.25|18604.25|18604.25|18604.25|18604.25|18604.25|18604.25|18604.25|0
1622031680000|2021-05-26 12:21:20|18604.76|18604.76|18604.76|18604.76|18604.76|18604.76|18604.76|18604.76|0
1622031720000|2021-05-26 12:22:00|18603.95|18603.95|18602.56|18602.56|18603.95|18603.95|18601.76|18601.76|0
1622031730000|2021-05-26 12:22:10|18603.11|18603.11|18605.59|18605.59|18606.4|18606.4|18603.11|18603.11|0
1622031790000|2021-05-26 12:23:10|18606.49|18606.49|18606.49|18606.49|18606.49|18606.49|18606.49|18606.49|0
1622031800000|2021-05-26 12:23:20|18606.05|18606.05|18603.7|18603.7|18606.05|18606.05|18603.7|18603.7|0
1622031830000|2021-05-26 12:23:50|18604.19|18604.19|18603.99|18603.99|18604.19|18604.19|18603.99|18603.99|0
1622031850000|2021-05-26 12:24:10|18604.8|18604.8|18606.84|18606.84|18606.84|18606.84|18604.8|18604.8|0
1622031860000|2021-05-26 12:24:20|18607.82|18607.82|18607.82|18607.82|18607.82|18607.82|18607.82|18607.82|0
1622031880000|2021-05-26 12:24:40|18608.85|18608.85|18608.85|18608.85|18608.85|18608.85|18608.85|18608.85|0
1622031900000|2021-05-26 12:25:00|18607.95|18607.95|18608.44|18608.44|18608.44|18608.44|18607.95|18607.95|0
1622031910000|2021-05-26 12:25:10|18611.27|18611.27|18611.27|18611.27|18611.27|18611.27|18611.27|18611.27|0
1622031920000|2021-05-26 12:25:20|18612.29|18612.29|18612.29|18612.29|18612.29|18612.29|18612.29|18612.29|0
1622031950000|2021-05-26 12:25:50|18613.7|18613.7|18613.7|18613.7|18613.7|18613.7|18613.7|18613.7|0
1622031960000|2021-05-26 12:26:00|18613.19|18613.19|18613.39|18613.39|18613.39|18613.39|18613.19|18613.19|0
1622031970000|2021-05-26 12:26:10|18615.81|18615.81|18617.14|18617.14|18617.14|18617.14|18615.81|18615.81|0
1622032030000|2021-05-26 12:27:10|18618.61|18618.61|18618.61|18618.61|18618.61|18618.61|18618.61|18618.61|0
1622032040000|2021-05-26 12:27:20|18618.2|18618.2|18619.1|18619.1|18619.1|18619.1|18618.2|18618.2|0
1622032060000|2021-05-26 12:27:40|18617.3|18617.3|18617.3|18617.3|18617.3|18617.3|18617.3|18617.3|0
1622032070000|2021-05-26 12:27:50|18617.52|18617.52|18617.52|18617.52|18617.52|18617.52|18617.52|18617.52|0
1622032110000|2021-05-26 12:28:30|18617.92|18617.92|18617.92|18617.92|18617.92|18617.92|18617.92|18617.92|0
1622032130000|2021-05-26 12:28:50|18617.12|18617.12|18617.12|18617.12|18617.12|18617.12|18617.12|18617.12|0
1622032150000|2021-05-26 12:29:10|18618.53|18618.53|18617.12|18617.12|18618.53|18618.53|18617.12|18617.12|0
1622032160000|2021-05-26 12:29:20|18619.95|18619.95|18618.53|18618.53|18619.95|18619.95|18618.53|18618.53|0
1622032170000|2021-05-26 12:29:30|18618.09|18618.09|18618.09|18618.09|18618.09|18618.09|18617.58|18617.58|0
1622032180000|2021-05-26 12:29:40|18618.6|18618.6|18618.6|18618.6|18618.6|18618.6|18618.6|18618.6|0
1622032200000|2021-05-26 12:30:00|18617.8|18617.8|18613.06|18613.06|18617.8|18617.8|18613.06|18613.06|0
1622032210000|2021-05-26 12:30:10|18613.61|18613.61|18615.03|18615.03|18615.03|18615.03|18613.61|18613.61|0
1622032230000|2021-05-26 12:30:30|18614.48|18614.48|18613.97|18613.97|18614.48|18614.48|18613.97|18613.97|0
1622032240000|2021-05-26 12:30:40|18613.42|18613.42|18612.87|18612.87|18613.42|18613.42|18612.87|18612.87|0
1622032270000|2021-05-26 12:31:10|18612.06|18612.06|18612.06|18612.06|18612.06|18612.06|18612.06|18612.06|0
1622032300000|2021-05-26 12:31:40|18612.87|18612.87|18612.06|18612.06|18612.87|18612.87|18612.06|18612.06|0
1622032380000|2021-05-26 12:33:00|18608.72|18608.72|18608.72|18608.72|18608.72|18608.72|18608.72|18608.72|0
1622032400000|2021-05-26 12:33:20|18607.91|18607.91|18605.32|18605.32|18607.91|18607.91|18605.32|18605.32|0
1622032410000|2021-05-26 12:33:30|18606.12|18606.12|18606.12|18606.12|18606.12|18606.12|18606.12|18606.12|0
1622032420000|2021-05-26 12:33:40|18607.02|18607.02|18607.54|18607.54|18607.54|18607.54|18607.02|18607.02|0
1622032430000|2021-05-26 12:33:50|18608.44|18608.44|18608.44|18608.44|18608.44|18608.44|18608.44|18608.44|0
1622032440000|2021-05-26 12:34:00|18607.89|18607.89|18609.85|18609.85|18609.85|18609.85|18607.34|18607.34|0
1622032470000|2021-05-26 12:34:30|18609.05|18609.05|18606.71|18606.71|18609.05|18609.05|18606.22|18606.22|0
1622032480000|2021-05-26 12:34:40|18606.2|18606.2|18602.38|18602.38|18606.2|18606.2|18602.38|18602.38|0
1622032490000|2021-05-26 12:34:50|18600.91|18600.91|18597.8|18597.8|18600.91|18600.91|18597.8|18597.8|0
1622032500000|2021-05-26 12:35:00|18597.25|18597.25|18597.25|18597.25|18597.25|18597.25|18597.25|18597.25|0
1622032550000|2021-05-26 12:35:50|18596.74|18596.74|18596.74|18596.74|18596.74|18596.74|18596.74|18596.74|0
1622032580000|2021-05-26 12:36:20|18597.29|18597.29|18598.71|18598.71|18598.71|18598.71|18597.29|18597.29|0
1622032670000|2021-05-26 12:37:50|18597.9|18597.9|18597.9|18597.9|18597.9|18597.9|18597.9|18597.9|0
1622032680000|2021-05-26 12:38:00|18599.05|18599.05|18599.05|18599.05|18599.05|18599.05|18599.05|18599.05|0
1622032720000|2021-05-26 12:38:40|18599.6|18599.6|18599.6|18599.6|18599.6|18599.6|18599.6|18599.6|0
1622032750000|2021-05-26 12:39:10|18599.11|18599.11|18598.62|18598.62|18599.11|18599.11|18598.62|18598.62|0
1622032760000|2021-05-26 12:39:20|18597.47|18597.47|18587.32|18587.32|18597.47|18597.47|18587.32|18587.32|0
1622032770000|2021-05-26 12:39:30|18586.51|18586.51|18586.51|18586.51|18586.51|18586.51|18586.51|18586.51|0
1622032790000|2021-05-26 12:39:50|18586.02|18586.02|18585.91|18585.91|18586.02|18586.02|18584.93|18584.93|0
1622032810000|2021-05-26 12:40:10|18584.44|18584.44|18584.93|18584.93|18584.93|18584.93|18584.44|18584.44|0
1622032850000|2021-05-26 12:40:50|18584.41|18584.41|18584.41|18584.41|18584.41|18584.41|18584.41|18584.41|0
1622032900000|2021-05-26 12:41:40|18585.22|18585.22|18586.58|18586.58|18586.58|18586.58|18585.22|18585.22|0
1622032950000|2021-05-26 12:42:30|18587.48|18587.48|18587.48|18587.48|18587.48|18587.48|18587.48|18587.48|0
1622032960000|2021-05-26 12:42:40|18588.28|18588.28|18588.28|18588.28|18588.28|18588.28|18588.28|18588.28|0
1622032990000|2021-05-26 12:43:10|18588.8|18588.8|18588.8|18588.8|18588.8|18588.8|18588.8|18588.8|0
1622033040000|2021-05-26 12:44:00|18589.31|18589.31|18589.31|18589.31|18589.31|18589.31|18589.31|18589.31|0
1622033080000|2021-05-26 12:44:40|18588.41|18588.41|18587.92|18587.92|18588.41|18588.41|18587.92|18587.92|0
1622033090000|2021-05-26 12:44:50|18587.43|18587.43|18587.37|18587.37|18587.92|18587.92|18587.37|18587.37|0
1622033100000|2021-05-26 12:45:00|18587.92|18587.92|18587.92|18587.92|18587.92|18587.92|18587.92|18587.92|0
1622033110000|2021-05-26 12:45:10|18588.82|18588.82|18588.82|18588.82|18588.82|18588.82|18588.82|18588.82|0
1622033180000|2021-05-26 12:46:20|18587.92|18587.92|18588.82|18588.82|18588.82|18588.82|18587.92|18587.92|0
1622033200000|2021-05-26 12:46:40|18589.33|18589.33|18592.16|18592.16|18592.16|18592.16|18589.33|18589.33|0
1622033220000|2021-05-26 12:47:00|18591.65|18591.65|18590.75|18590.75|18591.65|18591.65|18590.75|18590.75|0
1622033300000|2021-05-26 12:48:20|18590.23|18590.23|18590.23|18590.23|18590.23|18590.23|18590.23|18590.23|0
1622033320000|2021-05-26 12:48:40|18588.82|18588.82|18588.82|18588.82|18588.82|18588.82|18588.82|18588.82|0
1622033340000|2021-05-26 12:49:00|18589.37|18589.37|18589.37|18589.37|18589.37|18589.37|18589.37|18589.37|0
1622033350000|2021-05-26 12:49:10|18590.18|18590.18|18590.18|18590.18|18590.18|18590.18|18590.18|18590.18|0
1622033360000|2021-05-26 12:49:20|18590.38|18590.38|18590.38|18590.38|18590.38|18590.38|18590.38|18590.38|0
1622033400000|2021-05-26 12:50:00|18590.93|18590.93|18590.93|18590.93|18590.93|18590.93|18590.93|18590.93|0
1622033420000|2021-05-26 12:50:20|18590.38|18590.38|18591.28|18591.28|18591.28|18591.28|18589.83|18589.83|0
1622033430000|2021-05-26 12:50:30|18592.69|18592.69|18593.69|18593.69|18593.69|18593.69|18592.69|18592.69|0
1622033460000|2021-05-26 12:51:00|18593.14|18593.14|18593.14|18593.14|18593.14|18593.14|18593.14|18593.14|0
1622033480000|2021-05-26 12:51:20|18592.93|18592.93|18592.93|18592.93|18592.93|18592.93|18592.93|18592.93|0
1622033490000|2021-05-26 12:51:30|18593.74|18593.74|18592.84|18592.84|18594.55|18594.55|18592.84|18592.84|0
1622033500000|2021-05-26 12:51:40|18591.93|18591.93|18591.93|18591.93|18591.93|18591.93|18591.93|18591.93|0
1622033530000|2021-05-26 12:52:10|18592.45|18592.45|18592.45|18592.45|18592.45|18592.45|18592.45|18592.45|0
1622033540000|2021-05-26 12:52:20|18595.15|18595.15|18594.25|18594.25|18595.15|18595.15|18594.25|18594.25|0
1622033550000|2021-05-26 12:52:30|18594.8|18594.8|18594.8|18594.8|18594.8|18594.8|18594.8|18594.8|0
1622033570000|2021-05-26 12:52:50|18595.9|18595.9|18595.9|18595.9|18595.9|18595.9|18595.9|18595.9|0
1622033590000|2021-05-26 12:53:10|18596.51|18596.51|18596.51|18596.51|18596.51|18596.51|18596.51|18596.51|0
1622033630000|2021-05-26 12:53:50|18595.1|18595.1|18594.61|18594.61|18595.1|18595.1|18594.61|18594.61|0
1622033640000|2021-05-26 12:54:00|18593.8|18593.8|18593.8|18593.8|18593.8|18593.8|18593.8|18593.8|0
1622033650000|2021-05-26 12:54:10|18592.99|18592.99|18592.5|18592.5|18592.99|18592.99|18592.5|18592.5|0
1622033660000|2021-05-26 12:54:20|18591.7|18591.7|18591.7|18591.7|18591.7|18591.7|18591.7|18591.7|0
1622033670000|2021-05-26 12:54:30|18591.15|18591.15|18590.39|18590.39|18591.15|18591.15|18590.39|18590.39|0
1622033680000|2021-05-26 12:54:40|18589.59|18589.59|18589.59|18589.59|18589.59|18589.59|18589.59|18589.59|0
1622033690000|2021-05-26 12:54:50|18589.37|18589.37|18588.71|18588.71|18589.37|18589.37|18588.71|18588.71|0
1622033700000|2021-05-26 12:55:00|18589.51|18589.51|18593.76|18593.76|18593.76|18593.76|18589.51|18589.51|0
1622033710000|2021-05-26 12:55:10|18591.44|18591.44|18591.44|18591.44|18591.44|18591.44|18591.44|18591.44|0
1622033730000|2021-05-26 12:55:30|18592.85|18592.85|18592.85|18592.85|18592.85|18592.85|18592.85|18592.85|0
1622033760000|2021-05-26 12:56:00|18592.63|18592.63|18592.63|18592.63|18592.63|18592.63|18592.63|18592.63|0
1622033770000|2021-05-26 12:56:10|18594.05|18594.05|18596.8|18596.8|18597.29|18597.29|18594.05|18594.05|0
1622033810000|2021-05-26 12:56:50|18597.7|18597.7|18597.7|18597.7|18597.7|18597.7|18597.7|18597.7|0
1622033820000|2021-05-26 12:57:00|18600.53|18600.53|18596.68|18596.68|18600.53|18600.53|18596.68|18596.68|0
1622033830000|2021-05-26 12:57:10|18597.58|18597.58|18597.58|18597.58|18597.58|18597.58|18597.58|18597.58|0
1622033880000|2021-05-26 12:58:00|18599|18599|18599.86|18599.86|18600.41|18600.41|18599|18599|0
1622033890000|2021-05-26 12:58:10|18598.88|18598.88|18598.88|18598.88|18598.88|18598.88|18598.88|18598.88|0
1622033920000|2021-05-26 12:58:40|18600.3|18600.3|18600.3|18600.3|18600.3|18600.3|18600.3|18600.3|0
1622033960000|2021-05-26 12:59:20|18601.2|18601.2|18602.22|18602.22|18602.22|18602.22|18601.2|18601.2|0
1622033970000|2021-05-26 12:59:30|18602.71|18602.71|18602.71|18602.71|18602.71|18602.71|18602.71|18602.71|0
1622033980000|2021-05-26 12:59:40|18603.52|18603.52|18604.42|18604.42|18604.42|18604.42|18603.52|18603.52|0
1622033990000|2021-05-26 12:59:50|18604.97|18604.97|18605.46|18605.46|18605.46|18605.46|18604.97|18604.97|0
1622034010000|2021-05-26 13:00:10|18606.76|18606.76|18608.37|18608.37|18608.37|18608.37|18606.76|18606.76|0
1622034060000|2021-05-26 13:01:00|18609.78|18609.78|18609.78|18609.78|18609.78|18609.78|18609.78|18609.78|0
1622034070000|2021-05-26 13:01:10|18609.29|18609.29|18609.29|18609.29|18609.29|18609.29|18609.29|18609.29|0
1622034100000|2021-05-26 13:01:40|18608.39|18608.39|18608.39|18608.39|18608.39|18608.39|18608.39|18608.39|0
1622034170000|2021-05-26 13:02:50|18608.83|18608.83|18609.73|18609.73|18609.73|18609.73|18608.83|18608.83|0
1622034190000|2021-05-26 13:03:10|18610.25|18610.25|18609.61|18609.61|18610.76|18610.76|18609.61|18609.61|0
1622034200000|2021-05-26 13:03:20|18610.01|18610.01|18610.01|18610.01|18610.01|18610.01|18610.01|18610.01|0
1622034210000|2021-05-26 13:03:30|18610.53|18610.53|18610.53|18610.53|18610.53|18610.53|18610.53|18610.53|0
1622034240000|2021-05-26 13:04:00|18608.98|18608.98|18609.11|18609.11|18609.91|18609.91|18608.91|18608.91|0
1622034250000|2021-05-26 13:04:10|18608.08|18608.08|18609.23|18609.23|18609.23|18609.23|18608.08|18608.08|0
1622034260000|2021-05-26 13:04:20|18608.68|18608.68|18605.98|18605.98|18608.68|18608.68|18605.98|18605.98|0
1622034270000|2021-05-26 13:04:30|18604.57|18604.57|18604.02|18604.02|18604.57|18604.57|18604.02|18604.02|0
1622034280000|2021-05-26 13:04:40|18603.12|18603.12|18602.61|18602.61|18603.12|18603.12|18602.61|18602.61|0
1622034290000|2021-05-26 13:04:50|18602.09|18602.09|18602.09|18602.09|18602.09|18602.09|18602.09|18602.09|0
1622034300000|2021-05-26 13:05:00|18602.64|18602.64|18602.64|18602.64|18602.64|18602.64|18602.64|18602.64|0
1622034310000|2021-05-26 13:05:10|18601.23|18601.23|18596.64|18596.64|18601.23|18601.23|18596.64|18596.64|0
1622034330000|2021-05-26 13:05:30|18595.84|18595.84|18597.25|18597.25|18597.25|18597.25|18595.84|18595.84|0
1622034340000|2021-05-26 13:05:40|18596.74|18596.74|18596.74|18596.74|18596.74|18596.74|18596.74|18596.74|0
1622034350000|2021-05-26 13:05:50|18596.25|18596.25|18595.35|18595.35|18596.25|18596.25|18595.35|18595.35|0
1622034360000|2021-05-26 13:06:00|18595.57|18595.57|18595.57|18595.57|18595.57|18595.57|18595.57|18595.57|0
1622034370000|2021-05-26 13:06:10|18595.06|18595.06|18595.06|18595.06|18595.06|18595.06|18595.06|18595.06|0
1622034380000|2021-05-26 13:06:20|18596.47|18596.47|18598.73|18598.73|18598.73|18598.73|18596.47|18596.47|0
1622034400000|2021-05-26 13:06:40|18600.14|18600.14|18602.19|18602.19|18602.19|18602.19|18600.14|18600.14|0
1622034430000|2021-05-26 13:07:10|18603.09|18603.09|18603.61|18603.61|18603.61|18603.61|18603.09|18603.09|0
1622034450000|2021-05-26 13:07:30|18604.59|18604.59|18604.59|18604.59|18604.59|18604.59|18604.59|18604.59|0
1622034460000|2021-05-26 13:07:40|18605.49|18605.49|18605.49|18605.49|18605.49|18605.49|18605.49|18605.49|0
1622034500000|2021-05-26 13:08:20|18607.1|18607.1|18608.9|18608.9|18608.9|18608.9|18607.1|18607.1|0
1622034510000|2021-05-26 13:08:30|18609.42|18609.42|18609.42|18609.42|18609.42|18609.42|18609.42|18609.42|0
1622034520000|2021-05-26 13:08:40|18610.57|18610.57|18610.57|18610.57|18610.57|18610.57|18610.57|18610.57|0
1622034530000|2021-05-26 13:08:50|18612.77|18612.77|18613.26|18613.26|18613.26|18613.26|18612.77|18612.77|0
1622034540000|2021-05-26 13:09:00|18614.06|18614.06|18614.06|18614.06|18614.06|18614.06|18614.06|18614.06|0
1622034560000|2021-05-26 13:09:20|18613.57|18613.57|18613.08|18613.08|18613.57|18613.57|18613.08|18613.08|0
1622034570000|2021-05-26 13:09:30|18613.89|18613.89|18613.89|18613.89|18613.89|18613.89|18613.89|18613.89|0
1622034580000|2021-05-26 13:09:40|18615.43|18615.43|18615.43|18615.43|18615.43|18615.43|18615.43|18615.43|0
1622034590000|2021-05-26 13:09:50|18614.62|18614.62|18614.62|18614.62|18614.62|18614.62|18614.62|18614.62|0
1622034600000|2021-05-26 13:10:00|18615.65|18615.65|18615.65|18615.65|18615.65|18615.65|18615.65|18615.65|0
1622034610000|2021-05-26 13:10:10|18615.13|18615.13|18615.13|18615.13|18615.13|18615.13|18615.13|18615.13|0
1622034620000|2021-05-26 13:10:20|18616.55|18616.55|18617.06|18617.06|18617.06|18617.06|18616.55|18616.55|0
1622034630000|2021-05-26 13:10:30|18617.87|18617.87|18618.77|18618.77|18618.77|18618.77|18617.87|18617.87|0
1622034640000|2021-05-26 13:10:40|18620.67|18620.67|18623.11|18623.11|18623.11|18623.11|18620.67|18620.67|0
1622034690000|2021-05-26 13:11:30|18624.01|18624.01|18624.01|18624.01|18624.01|18624.01|18624.01|18624.01|0
1622034700000|2021-05-26 13:11:40|18623.46|18623.46|18621.65|18621.65|18623.46|18623.46|18621.65|18621.65|0
1622034750000|2021-05-26 13:12:30|18622.2|18622.2|18622.2|18622.2|18622.2|18622.2|18622.2|18622.2|0
1622034780000|2021-05-26 13:13:00|18621.3|18621.3|18621.3|18621.3|18621.3|18621.3|18621.3|18621.3|0
1622034800000|2021-05-26 13:13:20|18622.91|18622.91|18622.91|18622.91|18622.91|18622.91|18622.91|18622.91|0
1622034820000|2021-05-26 13:13:40|18623.35|18623.35|18623.35|18623.35|18623.35|18623.35|18623.35|18623.35|0
1622034860000|2021-05-26 13:14:20|18624.26|18624.26|18624.26|18624.26|18624.26|18624.26|18624.26|18624.26|0
1622034880000|2021-05-26 13:14:40|18625.06|18625.06|18625.06|18625.06|18625.06|18625.06|18625.06|18625.06|0
1622034890000|2021-05-26 13:14:50|18623.91|18623.91|18623.91|18623.91|18623.91|18623.91|18623.91|18623.91|0
1622034910000|2021-05-26 13:15:10|18625.45|18625.45|18627.87|18627.87|18628.38|18628.38|18625.45|18625.45|0
1622034920000|2021-05-26 13:15:20|18628.47|18628.47|18628.47|18628.47|18628.47|18628.47|18628.47|18628.47|0
1622034970000|2021-05-26 13:16:10|18629.5|18629.5|18629.5|18629.5|18629.5|18629.5|18629.5|18629.5|0
1622034980000|2021-05-26 13:16:20|18630.05|18630.05|18629.54|18629.54|18630.05|18630.05|18629.54|18629.54|0
1622035000000|2021-05-26 13:16:40|18628.63|18628.63|18629.44|18629.44|18629.44|18629.44|18628.63|18628.63|0
1622035020000|2021-05-26 13:17:00|18630.59|18630.59|18630.59|18630.59|18630.59|18630.59|18630.59|18630.59|0
1622035030000|2021-05-26 13:17:10|18631.1|18631.1|18631.1|18631.1|18631.1|18631.1|18631.1|18631.1|0
1622035040000|2021-05-26 13:17:20|18630.88|18630.88|18630.39|18630.39|18630.88|18630.88|18630.39|18630.39|0
1622035050000|2021-05-26 13:17:30|18631.42|18631.42|18631.93|18631.93|18631.93|18631.93|18631.42|18631.42|0
1622035070000|2021-05-26 13:17:50|18632.83|18632.83|18632.83|18632.83|18632.83|18632.83|18632.83|18632.83|0
1622035080000|2021-05-26 13:18:00|18634.25|18634.25|18634.25|18634.25|18634.25|18634.25|18634.25|18634.25|0
1622035090000|2021-05-26 13:18:10|18635.66|18635.66|18636.47|18636.47|18636.47|18636.47|18635.66|18635.66|0
1622035110000|2021-05-26 13:18:30|18637.88|18637.88|18637.88|18637.88|18637.88|18637.88|18637.88|18637.88|0
1622035120000|2021-05-26 13:18:40|18637.68|18637.68|18638.81|18638.81|18638.81|18638.81|18637.68|18637.68|0
1622035150000|2021-05-26 13:19:10|18639.3|18639.3|18639.3|18639.3|18639.3|18639.3|18639.3|18639.3|0
1622035160000|2021-05-26 13:19:20|18638.81|18638.81|18637.81|18637.81|18638.81|18638.81|18634.66|18634.66|0
1622035170000|2021-05-26 13:19:30|18637.32|18637.32|18637.32|18637.32|18637.32|18637.32|18637.32|18637.32|0
1622035180000|2021-05-26 13:19:40|18638.74|18638.74|18638.74|18638.74|18638.74|18638.74|18638.74|18638.74|0
1622035200000|2021-05-26 13:20:00|18640.39|18640.39|18641.41|18641.41|18641.41|18641.41|18640.39|18640.39|0
1622035230000|2021-05-26 13:20:30|18640.31|18640.31|18636.91|18636.91|18641.35|18641.35|18636.91|18636.91|0
1622035240000|2021-05-26 13:20:40|18635.1|18635.1|18633.3|18633.3|18635.1|18635.1|18633.3|18633.3|0
1622035260000|2021-05-26 13:21:00|18634.2|18634.2|18634.2|18634.2|18634.2|18634.2|18634.2|18634.2|0
1622035310000|2021-05-26 13:21:50|18633.05|18633.05|18633.05|18633.05|18633.05|18633.05|18633.05|18633.05|0
1622035350000|2021-05-26 13:22:30|18634.86|18634.86|18634.86|18634.86|18634.86|18634.86|18634.86|18634.86|0
1622035370000|2021-05-26 13:22:50|18636.25|18636.25|18640.7|18640.7|18640.7|18640.7|18636.25|18636.25|0
1622035380000|2021-05-26 13:23:00|18640.21|18640.21|18641.62|18641.62|18641.62|18641.62|18640.21|18640.21|0
1622035400000|2021-05-26 13:23:20|18643.43|18643.43|18649.99|18649.99|18649.99|18649.99|18643.43|18643.43|0
1622035430000|2021-05-26 13:23:50|18651.4|18651.4|18652.44|18652.44|18652.44|18652.44|18651.4|18651.4|0
1622035460000|2021-05-26 13:24:20|18653.25|18653.25|18656.14|18656.14|18656.14|18656.14|18653.25|18653.25|0
1622035470000|2021-05-26 13:24:30|18656.95|18656.95|18655.15|18655.15|18656.95|18656.95|18655.15|18655.15|0
1622035480000|2021-05-26 13:24:40|18654.24|18654.24|18649|18649|18654.24|18654.24|18649|18649|0
1622035490000|2021-05-26 13:24:50|18644.76|18644.76|18640.46|18640.46|18644.76|18644.76|18640.46|18640.46|0
1622035500000|2021-05-26 13:25:00|18640.05|18640.05|18640.05|18640.05|18640.05|18640.05|18640.05|18640.05|0
1622035510000|2021-05-26 13:25:10|18640.95|18640.95|18640.95|18640.95|18640.95|18640.95|18640.95|18640.95|0
1622035520000|2021-05-26 13:25:20|18639.34|18639.34|18636.92|18636.92|18639.34|18639.34|18636.92|18636.92|0
1622035540000|2021-05-26 13:25:40|18636.41|18636.41|18636.41|18636.41|18636.41|18636.41|18636.41|18636.41|0
1622035580000|2021-05-26 13:26:20|18637.22|18637.22|18637.22|18637.22|18637.22|18637.22|18637.22|18637.22|0
1622035590000|2021-05-26 13:26:30|18638.12|18638.12|18637.22|18637.22|18638.12|18638.12|18637.22|18637.22|0
1622035610000|2021-05-26 13:26:50|18637.77|18637.77|18637.77|18637.77|18637.77|18637.77|18637.77|18637.77|0
1622035650000|2021-05-26 13:27:30|18639.38|18639.38|18639.38|18639.38|18639.38|18639.38|18639.38|18639.38|0
1622035660000|2021-05-26 13:27:40|18640.79|18640.79|18640.79|18640.79|18640.79|18640.79|18640.79|18640.79|0
1622035670000|2021-05-26 13:27:50|18641.31|18641.31|18640.17|18640.17|18643.11|18643.11|18640.17|18640.17|0
1622035680000|2021-05-26 13:28:00|18637.4|18637.4|18637.4|18637.4|18637.4|18637.4|18637.4|18637.4|0
1622035690000|2021-05-26 13:28:10|18638.82|18638.82|18635.85|18635.85|18639.37|18639.37|18635.85|18635.85|0
1622035700000|2021-05-26 13:28:20|18634.44|18634.44|18634.44|18634.44|18634.44|18634.44|18634.44|18634.44|0
1622035710000|2021-05-26 13:28:30|18633.41|18633.41|18634.44|18634.44|18634.44|18634.44|18633.41|18633.41|0
1622035720000|2021-05-26 13:28:40|18632.82|18632.82|18630.66|18630.66|18632.82|18632.82|18630.66|18630.66|0
1622035730000|2021-05-26 13:28:50|18629.68|18629.68|18627.21|18627.21|18629.68|18629.68|18627.21|18627.21|0
1622035740000|2021-05-26 13:29:00|18625.8|18625.8|18625.8|18625.8|18625.8|18625.8|18625.8|18625.8|0
1622035750000|2021-05-26 13:29:10|18625.25|18625.25|18624.81|18624.81|18625.25|18625.25|18624.81|18624.81|0
1622035760000|2021-05-26 13:29:20|18624.29|18624.29|18620.04|18620.04|18624.29|18624.29|18620.04|18620.04|0
1622035770000|2021-05-26 13:29:30|18619.83|18619.83|18619.83|18619.83|18619.83|18619.83|18619.83|18619.83|0
1622035780000|2021-05-26 13:29:40|18620.93|18620.93|18620.93|18620.93|18620.93|18620.93|18620.93|18620.93|0
1622035790000|2021-05-26 13:29:50|18620.32|18620.32|18620.32|18620.32|18620.32|18620.32|18620.32|18620.32|0
1622035800000|2021-05-26 13:30:00|18619.52|18619.52|18620.42|18620.42|18620.42|18620.42|18619.52|18619.52|0
1622035810000|2021-05-26 13:30:10|18621.4|18621.4|18632.89|18632.89|18632.89|18632.89|18621.4|18621.4|0
1622035820000|2021-05-26 13:30:20|18633.41|18633.41|18633.41|18633.41|18633.41|18633.41|18633.41|18633.41|0
1622035830000|2021-05-26 13:30:30|18634.21|18634.21|18632.89|18632.89|18634.21|18634.21|18632.89|18632.89|0
1622035840000|2021-05-26 13:30:40|18632.38|18632.38|18632.38|18632.38|18632.38|18632.38|18632.38|18632.38|0
1622035850000|2021-05-26 13:30:50|18633.8|18633.8|18636|18636|18636|18636|18633.8|18633.8|0
1622035870000|2021-05-26 13:31:10|18635.45|18635.45|18635.45|18635.45|18635.45|18635.45|18635.45|18635.45|0
1622035880000|2021-05-26 13:31:20|18636.25|18636.25|18636.25|18636.25|18636.25|18636.25|18636.25|18636.25|0
1622035890000|2021-05-26 13:31:30|18634.78|18634.78|18634.78|18634.78|18634.78|18634.78|18634.78|18634.78|0
1622035900000|2021-05-26 13:31:40|18635.59|18635.59|18635.59|18635.59|18635.59|18635.59|18635.59|18635.59|0
1622035910000|2021-05-26 13:31:50|18634.78|18634.78|18635.59|18635.59|18635.59|18635.59|18634.78|18634.78|0
1622035930000|2021-05-26 13:32:10|18638.15|18638.15|18634.63|18634.63|18638.15|18638.15|18634.63|18634.63|0
1622035940000|2021-05-26 13:32:20|18633.83|18633.83|18633.83|18633.83|18633.83|18633.83|18633.83|18633.83|0
1622035950000|2021-05-26 13:32:30|18634.63|18634.63|18634.63|18634.63|18634.63|18634.63|18634.63|18634.63|0
1622035970000|2021-05-26 13:32:50|18638.95|18638.95|18640.36|18640.36|18640.36|18640.36|18638.95|18638.95|0
1622035980000|2021-05-26 13:33:00|18638.95|18638.95|18643.1|18643.1|18643.1|18643.1|18638.95|18638.95|0
1622035990000|2021-05-26 13:33:10|18644.51|18644.51|18644.51|18644.51|18644.51|18644.51|18644.51|18644.51|0
1622036000000|2021-05-26 13:33:20|18644|18644|18644|18644|18644|18644|18644|18644|0
1622036010000|2021-05-26 13:33:30|18643.49|18643.49|18643.49|18643.49|18643.49|18643.49|18643.49|18643.49|0
1622036020000|2021-05-26 13:33:40|18643.78|18643.78|18643.78|18643.78|18643.78|18643.78|18643.78|18643.78|0
1622036030000|2021-05-26 13:33:50|18648.29|18648.29|18657|18657|18657.8|18657.8|18648.29|18648.29|0
1622036040000|2021-05-26 13:34:00|18659.82|18659.82|18659.02|18659.02|18659.82|18659.82|18659.02|18659.02|0
1622036050000|2021-05-26 13:34:10|18659.51|18659.51|18661.65|18661.65|18661.65|18661.65|18659.51|18659.51|0
1622036060000|2021-05-26 13:34:20|18664.36|18664.36|18664.36|18664.36|18664.36|18664.36|18664.36|18664.36|0
1622036070000|2021-05-26 13:34:30|18663.81|18663.81|18663.81|18663.81|18663.81|18663.81|18663.81|18663.81|0
1622036080000|2021-05-26 13:34:40|18662|18662|18660.6|18660.6|18662|18662|18660.15|18660.15|0
1622036090000|2021-05-26 13:34:50|18657.73|18657.73|18657.73|18657.73|18657.73|18657.73|18657.73|18657.73|0
1622036100000|2021-05-26 13:35:00|18656.31|18656.31|18656.87|18656.87|18656.87|18656.87|18656.31|18656.31|0
1622036110000|2021-05-26 13:35:10|18656.06|18656.06|18654.9|18654.9|18656.86|18656.86|18654.9|18654.9|0
1622036120000|2021-05-26 13:35:20|18655.71|18655.71|18655.71|18655.71|18655.71|18655.71|18655.71|18655.71|0
1622036130000|2021-05-26 13:35:30|18655.16|18655.16|18655.16|18655.16|18655.16|18655.16|18655.16|18655.16|0
1622036140000|2021-05-26 13:35:40|18656.81|18656.81|18652.27|18652.27|18656.81|18656.81|18652.27|18652.27|0
1622036150000|2021-05-26 13:35:50|18652.79|18652.79|18652.58|18652.58|18652.79|18652.79|18652.58|18652.58|0
1622036170000|2021-05-26 13:36:10|18652.07|18652.07|18650.92|18650.92|18652.07|18652.07|18650.92|18650.92|0
1622036180000|2021-05-26 13:36:20|18651.41|18651.41|18652.39|18652.39|18652.39|18652.39|18651.41|18651.41|0
1622036190000|2021-05-26 13:36:30|18651.9|18651.9|18650.87|18650.87|18652.39|18652.39|18650.87|18650.87|0
1622036200000|2021-05-26 13:36:40|18652.29|18652.29|18652.29|18652.29|18652.29|18652.29|18652.29|18652.29|0
1622036210000|2021-05-26 13:36:50|18647.61|18647.61|18643.41|18643.41|18647.61|18647.61|18643.41|18643.41|0
1622036220000|2021-05-26 13:37:00|18643.01|18643.01|18641.97|18641.97|18643.01|18643.01|18641.97|18641.97|0
1622036230000|2021-05-26 13:37:10|18642.52|18642.52|18642.52|18642.52|18642.52|18642.52|18642.52|18642.52|0
1622036250000|2021-05-26 13:37:30|18643.07|18643.07|18643.07|18643.07|18643.07|18643.07|18643.07|18643.07|0
1622036280000|2021-05-26 13:38:00|18642.26|18642.26|18642.26|18642.26|18642.26|18642.26|18642.26|18642.26|0
1622036300000|2021-05-26 13:38:20|18643.07|18643.07|18643.07|18643.07|18643.07|18643.07|18643.07|18643.07|0
1622036340000|2021-05-26 13:39:00|18643.56|18643.56|18643.56|18643.56|18643.56|18643.56|18643.56|18643.56|0
1622036370000|2021-05-26 13:39:30|18642.14|18642.14|18642.14|18642.14|18642.14|18642.14|18642.14|18642.14|0
1622036380000|2021-05-26 13:39:40|18642.95|18642.95|18642.71|18642.71|18644.75|18644.75|18642.71|18642.71|0
1622036400000|2021-05-26 13:40:00|18643.51|18643.51|18643.51|18643.51|18643.51|18643.51|18643.51|18643.51|0
1622036420000|2021-05-26 13:40:20|18647.75|18647.75|18648.27|18648.27|18648.27|18648.27|18647.75|18647.75|0
1622036430000|2021-05-26 13:40:30|18647.36|18647.36|18648.17|18648.17|18648.17|18648.17|18647.36|18647.36|0
1622036440000|2021-05-26 13:40:40|18648.37|18648.37|18648.37|18648.37|18648.37|18648.37|18648.37|18648.37|0
1622036450000|2021-05-26 13:40:50|18648.92|18648.92|18648.92|18648.92|18648.92|18648.92|18648.92|18648.92|0
1622036490000|2021-05-26 13:41:30|18649.41|18649.41|18647.8|18647.8|18649.41|18649.41|18647.8|18647.8|0
1622036510000|2021-05-26 13:41:50|18645.38|18645.38|18642.1|18642.1|18645.38|18645.38|18642.1|18642.1|0
1622036520000|2021-05-26 13:42:00|18641.55|18641.55|18641.81|18641.81|18642.36|18642.36|18641|18641|0
1622036530000|2021-05-26 13:42:10|18640.66|18640.66|18640.45|18640.45|18640.66|18640.66|18640.45|18640.45|0
1622036540000|2021-05-26 13:42:20|18639.94|18639.94|18630.8|18630.8|18639.94|18639.94|18630.8|18630.8|0
1622036550000|2021-05-26 13:42:30|18629.38|18629.38|18630.92|18630.92|18630.92|18630.92|18629.38|18629.38|0
1622036560000|2021-05-26 13:42:40|18629.77|18629.77|18629.77|18629.77|18629.77|18629.77|18629.77|18629.77|0
1622036570000|2021-05-26 13:42:50|18626.94|18626.94|18626.94|18626.94|18626.94|18626.94|18626.94|18626.94|0
1622036580000|2021-05-26 13:43:00|18626.43|18626.43|18625.82|18625.82|18626.94|18626.94|18625.82|18625.82|0
1622036600000|2021-05-26 13:43:20|18625.33|18625.33|18625.33|18625.33|18625.33|18625.33|18625.33|18625.33|0
1622036630000|2021-05-26 13:43:50|18623.72|18623.72|18623.2|18623.2|18623.72|18623.72|18623.2|18623.2|0
1622036650000|2021-05-26 13:44:10|18624.62|18624.62|18625.13|18625.13|18625.13|18625.13|18624.62|18624.62|0
1622036670000|2021-05-26 13:44:30|18626.54|18626.54|18627.03|18627.03|18627.03|18627.03|18626.54|18626.54|0
1622036680000|2021-05-26 13:44:40|18627.84|18627.84|18627.84|18627.84|18627.84|18627.84|18627.84|18627.84|0
1622036690000|2021-05-26 13:44:50|18630.26|18630.26|18630.26|18630.26|18630.26|18630.26|18630.26|18630.26|0
1622036700000|2021-05-26 13:45:00|18631.67|18631.67|18632.7|18632.7|18632.7|18632.7|18631.67|18631.67|0
1622036720000|2021-05-26 13:45:20|18634.31|18634.31|18634.31|18634.31|18634.31|18634.31|18634.31|18634.31|0
1622036730000|2021-05-26 13:45:30|18635.72|18635.72|18636.33|18636.33|18636.33|18636.33|18635.72|18635.72|0
1622036760000|2021-05-26 13:46:00|18635.18|18635.18|18634.69|18634.69|18635.18|18635.18|18634.69|18634.69|0
1622036770000|2021-05-26 13:46:10|18633.08|18633.08|18628.68|18628.68|18633.08|18633.08|18628.68|18628.68|0
1622036780000|2021-05-26 13:46:20|18628.27|18628.27|18628.07|18628.07|18628.27|18628.27|18628.07|18628.07|0
1622036790000|2021-05-26 13:46:30|18627.52|18627.52|18627.52|18627.52|18627.52|18627.52|18627.52|18627.52|0
1622036800000|2021-05-26 13:46:40|18625.59|18625.59|18625.59|18625.59|18625.59|18625.59|18625.59|18625.59|0
1622036820000|2021-05-26 13:47:00|18627.01|18627.01|18627.01|18627.01|18627.01|18627.01|18627.01|18627.01|0
1622036840000|2021-05-26 13:47:20|18626.2|18626.2|18626.2|18626.2|18626.2|18626.2|18626.2|18626.2|0
1622036850000|2021-05-26 13:47:30|18625.39|18625.39|18625.39|18625.39|18625.39|18625.39|18625.39|18625.39|0
1622036890000|2021-05-26 13:48:10|18624.49|18624.49|18621.78|18621.78|18624.49|18624.49|18621.78|18621.78|0
1622036900000|2021-05-26 13:48:20|18622.69|18622.69|18622.17|18622.17|18622.69|18622.69|18622.17|18622.17|0
1622036910000|2021-05-26 13:48:30|18621.19|18621.19|18619.8|18619.8|18621.19|18621.19|18619.8|18619.8|0
1622036930000|2021-05-26 13:48:50|18618.99|18618.99|18618.99|18618.99|18618.99|18618.99|18618.99|18618.99|0
1622036950000|2021-05-26 13:49:10|18620.41|18620.41|18620.41|18620.41|18620.41|18620.41|18620.41|18620.41|0
1622036960000|2021-05-26 13:49:20|18618.99|18618.99|18622.02|18622.02|18622.02|18622.02|18618.99|18618.99|0
1622036970000|2021-05-26 13:49:30|18623.44|18623.44|18622.02|18622.02|18623.44|18623.44|18622.02|18622.02|0
1622036980000|2021-05-26 13:49:40|18620.61|18620.61|18619.83|18619.83|18620.61|18620.61|18619.32|18619.32|0
1622036990000|2021-05-26 13:49:50|18618.41|18618.41|18617.9|18617.9|18618.41|18618.41|18617.9|18617.9|0
1622037000000|2021-05-26 13:50:00|18619.05|18619.05|18618.25|18618.25|18619.05|18619.05|18618.25|18618.25|0
1622037010000|2021-05-26 13:50:10|18617.73|18617.73|18614.71|18614.71|18617.73|18617.73|18614.22|18614.22|0
1622037030000|2021-05-26 13:50:30|18613.09|18613.09|18610.39|18610.39|18613.09|18613.09|18610.39|18610.39|0
1622037050000|2021-05-26 13:50:50|18609.84|18609.84|18610.39|18610.39|18610.39|18610.39|18609.84|18609.84|0
1622037060000|2021-05-26 13:51:00|18609.36|18609.36|18609.36|18609.36|18609.36|18609.36|18609.36|18609.36|0
1622037090000|2021-05-26 13:51:30|18610.17|18610.17|18610.17|18610.17|18610.17|18610.17|18610.17|18610.17|0
1622037100000|2021-05-26 13:51:40|18610.66|18610.66|18615.71|18615.71|18615.71|18615.71|18610.66|18610.66|0
1622037110000|2021-05-26 13:51:50|18616.2|18616.2|18616.69|18616.69|18616.69|18616.69|18616.2|18616.2|0
1622037120000|2021-05-26 13:52:00|18617.2|18617.2|18618.86|18618.86|18618.86|18618.86|18617.2|18617.2|0
1622037130000|2021-05-26 13:52:10|18619.77|18619.77|18624.3|18624.3|18624.3|18624.3|18619.77|18619.77|0
1622037140000|2021-05-26 13:52:20|18623.4|18623.4|18623.4|18623.4|18623.4|18623.4|18623.4|18623.4|0
1622037160000|2021-05-26 13:52:40|18622.38|18622.38|18622.38|18622.38|18622.38|18622.38|18622.38|18622.38|0
1622037190000|2021-05-26 13:53:10|18623.48|18623.48|18624.45|18624.45|18624.45|18624.45|18623.04|18623.04|0
1622037200000|2021-05-26 13:53:20|18625.47|18625.47|18627.09|18627.09|18627.09|18627.09|18625.47|18625.47|0
1622037210000|2021-05-26 13:53:30|18627.49|18627.49|18627.49|18627.49|18627.49|18627.49|18627.49|18627.49|0
1622037220000|2021-05-26 13:53:40|18628.04|18628.04|18630.61|18630.61|18630.61|18630.61|18628.04|18628.04|0
1622037230000|2021-05-26 13:53:50|18632.57|18632.57|18633.08|18633.08|18633.08|18633.08|18632.57|18632.57|0
1622037240000|2021-05-26 13:54:00|18635.4|18635.4|18636.5|18636.5|18636.5|18636.5|18635.4|18635.4|0
1622037260000|2021-05-26 13:54:20|18637.31|18637.31|18638.11|18638.11|18638.11|18638.11|18637.31|18637.31|0
1622037270000|2021-05-26 13:54:30|18638.66|18638.66|18636.86|18636.86|18638.66|18638.66|18636.86|18636.86|0
1622037290000|2021-05-26 13:54:50|18637.76|18637.76|18637.76|18637.76|18637.76|18637.76|18637.76|18637.76|0
1622037300000|2021-05-26 13:55:00|18638.57|18638.57|18638.57|18638.57|18638.57|18638.57|18638.57|18638.57|0
1622037310000|2021-05-26 13:55:10|18635.86|18635.86|18635.86|18635.86|18635.86|18635.86|18635.86|18635.86|0
1622037330000|2021-05-26 13:55:30|18637.67|18637.67|18637.67|18637.67|18637.67|18637.67|18637.67|18637.67|0
1622037340000|2021-05-26 13:55:40|18640.49|18640.49|18640.49|18640.49|18640.49|18640.49|18640.49|18640.49|0
1622037350000|2021-05-26 13:55:50|18638.88|18638.88|18639.78|18639.78|18639.78|18639.78|18638.88|18638.88|0
1622037360000|2021-05-26 13:56:00|18640.93|18640.93|18640.38|18640.38|18640.93|18640.93|18640.38|18640.38|0
1622037390000|2021-05-26 13:56:30|18639.87|18639.87|18640.38|18640.38|18640.38|18640.38|18639.87|18639.87|0
1622037400000|2021-05-26 13:56:40|18639.83|18639.83|18638.93|18638.93|18639.83|18639.83|18638.93|18638.93|0
1622037410000|2021-05-26 13:56:50|18640.35|18640.35|18638.54|18638.54|18640.35|18640.35|18638.54|18638.54|0
1622037430000|2021-05-26 13:57:10|18639.05|18639.05|18639.6|18639.6|18639.6|18639.6|18639.05|18639.05|0
1622037440000|2021-05-26 13:57:20|18639.09|18639.09|18639.09|18639.09|18639.09|18639.09|18639.09|18639.09|0
1622037460000|2021-05-26 13:57:40|18639.58|18639.58|18645.85|18645.85|18646.75|18646.75|18639.58|18639.58|0
1622037470000|2021-05-26 13:57:50|18646.95|18646.95|18647.39|18647.39|18647.39|18647.39|18646.95|18646.95|0
1622037490000|2021-05-26 13:58:10|18648.29|18648.29|18648.29|18648.29|18648.29|18648.29|18648.29|18648.29|0
1622037500000|2021-05-26 13:58:20|18648.84|18648.84|18648.84|18648.84|18648.84|18648.84|18648.84|18648.84|0
1622037510000|2021-05-26 13:58:30|18649.82|18649.82|18649.82|18649.82|18649.82|18649.82|18649.82|18649.82|0
1622037520000|2021-05-26 13:58:40|18646.99|18646.99|18647.25|18647.25|18647.25|18647.25|18644.42|18644.42|0
1622037530000|2021-05-26 13:58:50|18648.66|18648.66|18648.66|18648.66|18648.66|18648.66|18648.66|18648.66|0
1622037540000|2021-05-26 13:59:00|18650.08|18650.08|18650.08|18650.08|18650.08|18650.08|18650.08|18650.08|0
1622037560000|2021-05-26 13:59:20|18648.61|18648.61|18648.61|18648.61|18648.61|18648.61|18648.61|18648.61|0
1622037570000|2021-05-26 13:59:30|18649.12|18649.12|18650.85|18650.85|18650.85|18650.85|18649.02|18649.02|0
1622037580000|2021-05-26 13:59:40|18651.37|18651.37|18652.27|18652.27|18652.27|18652.27|18651.37|18651.37|0
1622037590000|2021-05-26 13:59:50|18653.42|18653.42|18654.83|18654.83|18654.83|18654.83|18653.42|18653.42|0
1622037600000|2021-05-26 14:00:00|18653.93|18653.93|18655.76|18655.76|18655.76|18655.76|18653.93|18653.93|0
1622037630000|2021-05-26 14:00:30|18656.86|18656.86|18656.86|18656.86|18656.86|18656.86|18656.86|18656.86|0
1622037650000|2021-05-26 14:00:50|18656.35|18656.35|18655.45|18655.45|18656.35|18656.35|18655.45|18655.45|0
1622037660000|2021-05-26 14:01:00|18657.25|18657.25|18656.35|18656.35|18657.25|18657.25|18656.35|18656.35|0
1622037670000|2021-05-26 14:01:10|18655.84|18655.84|18656.82|18656.82|18656.82|18656.82|18655.84|18655.84|0
1622037680000|2021-05-26 14:01:20|18658.23|18658.23|18658.23|18658.23|18658.23|18658.23|18658.23|18658.23|0
1622037700000|2021-05-26 14:01:40|18656.82|18656.82|18656.82|18656.82|18656.82|18656.82|18656.82|18656.82|0
1622037720000|2021-05-26 14:02:00|18656.38|18656.38|18651.42|18651.42|18656.38|18656.38|18651.42|18651.42|0
1622037730000|2021-05-26 14:02:10|18650.52|18650.52|18651.26|18651.26|18651.26|18651.26|18650.52|18650.52|0
1622037740000|2021-05-26 14:02:20|18650.28|18650.28|18646.7|18646.7|18650.28|18650.28|18646.7|18646.7|0
1622037750000|2021-05-26 14:02:30|18645.29|18645.29|18648.31|18648.31|18648.31|18648.31|18645.29|18645.29|0
1622037760000|2021-05-26 14:02:40|18649.12|18649.12|18649.12|18649.12|18649.12|18649.12|18649.12|18649.12|0
1622037770000|2021-05-26 14:02:50|18650.1|18650.1|18649.86|18649.86|18650.1|18650.1|18648.45|18648.45|0
1622037810000|2021-05-26 14:03:30|18651.67|18651.67|18651.67|18651.67|18651.67|18651.67|18651.67|18651.67|0
1622037820000|2021-05-26 14:03:40|18652.69|18652.69|18653.5|18653.5|18653.5|18653.5|18652.69|18652.69|0
1622037830000|2021-05-26 14:03:50|18653.94|18653.94|18653.04|18653.04|18653.94|18653.94|18653.04|18653.04|0
1622037840000|2021-05-26 14:04:00|18652.52|18652.52|18653.62|18653.62|18653.62|18653.62|18652.52|18652.52|0
1622037850000|2021-05-26 14:04:10|18653.83|18653.83|18653.83|18653.83|18653.83|18653.83|18653.83|18653.83|0
1622037880000|2021-05-26 14:04:40|18654.73|18654.73|18654.73|18654.73|18654.73|18654.73|18654.73|18654.73|0
1622037890000|2021-05-26 14:04:50|18654.18|18654.18|18653.74|18653.74|18654.18|18654.18|18653.74|18653.74|0
1622037900000|2021-05-26 14:05:00|18653.23|18653.23|18653.78|18653.78|18653.78|18653.78|18653.23|18653.23|0
1622037910000|2021-05-26 14:05:10|18653.23|18653.23|18651.81|18651.81|18653.23|18653.23|18651.81|18651.81|0
1622037920000|2021-05-26 14:05:20|18652.71|18652.71|18652.71|18652.71|18652.71|18652.71|18652.71|18652.71|0
1622037950000|2021-05-26 14:05:50|18652.22|18652.22|18651.67|18651.67|18652.22|18652.22|18651.67|18651.67|0
1622037960000|2021-05-26 14:06:00|18650.77|18650.77|18650.77|18650.77|18650.77|18650.77|18650.77|18650.77|0
1622037980000|2021-05-26 14:06:20|18651.92|18651.92|18651.92|18651.92|18651.92|18651.92|18651.92|18651.92|0
1622037990000|2021-05-26 14:06:30|18653.02|18653.02|18653.02|18653.02|18653.02|18653.02|18653.02|18653.02|0
1622038000000|2021-05-26 14:06:40|18651.61|18651.61|18651.61|18651.61|18651.61|18651.61|18651.61|18651.61|0
1622038010000|2021-05-26 14:06:50|18651.1|18651.1|18648.13|18648.13|18651.1|18651.1|18646.71|18646.71|0
1622038020000|2021-05-26 14:07:00|18646.98|18646.98|18647.88|18647.88|18647.88|18647.88|18646.98|18646.98|0
1622038030000|2021-05-26 14:07:10|18647.68|18647.68|18647.27|18647.27|18647.68|18647.68|18647.27|18647.27|0
1622038040000|2021-05-26 14:07:20|18645.86|18645.86|18638|18638|18645.86|18645.86|18638|18638|0
1622038060000|2021-05-26 14:07:40|18637.49|18637.49|18637.49|18637.49|18637.49|18637.49|18637.49|18637.49|0
1622038070000|2021-05-26 14:07:50|18636.94|18636.94|18636.94|18636.94|18636.94|18636.94|18636.94|18636.94|0
1622038090000|2021-05-26 14:08:10|18635.96|18635.96|18635.96|18635.96|18635.96|18635.96|18635.96|18635.96|0
1622038100000|2021-05-26 14:08:20|18631.24|18631.24|18629.95|18629.95|18631.24|18631.24|18629.95|18629.95|0
1622038110000|2021-05-26 14:08:30|18629.46|18629.46|18629.46|18629.46|18629.46|18629.46|18629.46|18629.46|0
1622038150000|2021-05-26 14:09:10|18630.36|18630.36|18631.17|18631.17|18631.17|18631.17|18630.36|18630.36|0
1622038160000|2021-05-26 14:09:20|18631.68|18631.68|18633.09|18633.09|18633.09|18633.09|18631.68|18631.68|0
1622038180000|2021-05-26 14:09:40|18635.51|18635.51|18644.81|18644.81|18644.81|18644.81|18635.51|18635.51|0
1622038190000|2021-05-26 14:09:50|18643.91|18643.91|18644.72|18644.72|18644.72|18644.72|18643.91|18643.91|0
1622038200000|2021-05-26 14:10:00|18645.27|18645.27|18646.72|18646.72|18646.72|18646.72|18645.27|18645.27|0
1622038220000|2021-05-26 14:10:20|18647.6|18647.6|18646.7|18646.7|18647.6|18647.6|18646.7|18646.7|0
1622038230000|2021-05-26 14:10:30|18647.85|18647.85|18647.85|18647.85|18647.85|18647.85|18647.85|18647.85|0
1622038250000|2021-05-26 14:10:50|18646.44|18646.44|18646.44|18646.44|18646.44|18646.44|18646.44|18646.44|0
1622038270000|2021-05-26 14:11:10|18649.27|18649.27|18650.25|18650.25|18652.05|18652.05|18649.27|18649.27|0
1622038290000|2021-05-26 14:11:30|18651.15|18651.15|18651.15|18651.15|18651.15|18651.15|18651.15|18651.15|0
1622038300000|2021-05-26 14:11:40|18651.55|18651.55|18651.06|18651.06|18651.55|18651.55|18651.06|18651.06|0
1622038310000|2021-05-26 14:11:50|18652.86|18652.86|18652.98|18652.98|18652.98|18652.98|18651.96|18651.96|0
1622038330000|2021-05-26 14:12:10|18654.4|18654.4|18655.2|18655.2|18655.2|18655.2|18654.4|18654.4|0
1622038340000|2021-05-26 14:12:20|18655.72|18655.72|18657.67|18657.67|18657.67|18657.67|18655.72|18655.72|0
1622038350000|2021-05-26 14:12:30|18659.09|18659.09|18668.83|18668.83|18668.83|18668.83|18659.09|18659.09|0
1622038360000|2021-05-26 14:12:40|18669.38|18669.38|18677.85|18677.85|18677.85|18677.85|18669.38|18669.38|0
1622038370000|2021-05-26 14:12:50|18678.37|18678.37|18680.29|18680.29|18680.29|18680.29|18678.37|18678.37|0
1622038380000|2021-05-26 14:13:00|18681.71|18681.71|18681.71|18681.71|18681.71|18681.71|18681.71|18681.71|0
1622038390000|2021-05-26 14:13:10|18682.69|18682.69|18684.33|18684.33|18684.33|18684.33|18682.69|18682.69|0
1622038410000|2021-05-26 14:13:30|18690.64|18690.64|18690.64|18690.64|18690.64|18690.64|18690.64|18690.64|0
1622038440000|2021-05-26 14:14:00|18689.74|18689.74|18690.15|18690.15|18690.15|18690.15|18689.74|18689.74|0
1622038450000|2021-05-26 14:14:10|18689.24|18689.24|18688.01|18688.01|18689.42|18689.42|18688.01|18688.01|0
1622038470000|2021-05-26 14:14:30|18686.2|18686.2|18686.2|18686.2|18686.2|18686.2|18686.2|18686.2|0
1622038480000|2021-05-26 14:14:40|18685.71|18685.71|18684.73|18684.73|18685.71|18685.71|18684.73|18684.73|0
1622038490000|2021-05-26 14:14:50|18683.32|18683.32|18683.12|18683.12|18683.32|18683.32|18683.12|18683.12|0
1622038500000|2021-05-26 14:15:00|18683.73|18683.73|18683.52|18683.52|18683.73|18683.73|18683.52|18683.52|0
1622038510000|2021-05-26 14:15:10|18683.73|18683.73|18683.73|18683.73|18683.73|18683.73|18683.73|18683.73|0
1622038520000|2021-05-26 14:15:20|18685.65|18685.65|18685.65|18685.65|18685.65|18685.65|18685.65|18685.65|0
1622038530000|2021-05-26 14:15:30|18686.55|18686.55|18686.55|18686.55|18686.55|18686.55|18686.55|18686.55|0
1622038540000|2021-05-26 14:15:40|18686.04|18686.04|18686.04|18686.04|18686.04|18686.04|18686.04|18686.04|0
1622038550000|2021-05-26 14:15:50|18686.55|18686.55|18686.55|18686.55|18686.55|18686.55|18686.55|18686.55|0
1622038570000|2021-05-26 14:16:10|18687.07|18687.07|18685.71|18685.71|18687.07|18687.07|18685.71|18685.71|0
1622038580000|2021-05-26 14:16:20|18684.9|18684.9|18684.9|18684.9|18684.9|18684.9|18684.9|18684.9|0
1622038590000|2021-05-26 14:16:30|18683.88|18683.88|18682.52|18682.52|18683.88|18683.88|18682.52|18682.52|0
1622038600000|2021-05-26 14:16:40|18683.33|18683.33|18683.33|18683.33|18683.33|18683.33|18683.33|18683.33|0
1622038610000|2021-05-26 14:16:50|18684.74|18684.74|18687.97|18687.97|18687.97|18687.97|18684.74|18684.74|0
1622038620000|2021-05-26 14:17:00|18689.44|18689.44|18689.03|18689.03|18690.42|18690.42|18689.03|18689.03|0
1622038630000|2021-05-26 14:17:10|18690.13|18690.13|18690.54|18690.54|18690.54|18690.54|18690.13|18690.13|0
1622038640000|2021-05-26 14:17:20|18689.99|18689.99|18690.48|18690.48|18690.48|18690.48|18689.99|18689.99|0
1622038650000|2021-05-26 14:17:30|18691.89|18691.89|18691.89|18691.89|18691.89|18691.89|18691.89|18691.89|0
1622038670000|2021-05-26 14:17:50|18693.3|18693.3|18693.82|18693.82|18693.82|18693.82|18693.3|18693.3|0
1622038680000|2021-05-26 14:18:00|18694.84|18694.84|18697.04|18697.04|18697.04|18697.04|18694.84|18694.84|0
1622038710000|2021-05-26 14:18:30|18698.85|18698.85|18698.85|18698.85|18698.85|18698.85|18698.85|18698.85|0
1622038720000|2021-05-26 14:18:40|18699.66|18699.66|18699.66|18699.66|18699.66|18699.66|18699.66|18699.66|0
1622038740000|2021-05-26 14:19:00|18700.56|18700.56|18700.56|18700.56|18700.56|18700.56|18700.56|18700.56|0
1622038750000|2021-05-26 14:19:10|18702.48|18702.48|18703|18703|18703|18703|18702.48|18702.48|0
1622038790000|2021-05-26 14:19:50|18700.68|18700.68|18700.68|18700.68|18700.68|18700.68|18700.68|18700.68|0
1622038800000|2021-05-26 14:20:00|18699.27|18699.27|18694.31|18694.31|18699.27|18699.27|18694.31|18694.31|0
1622038820000|2021-05-26 14:20:20|18693.71|18693.71|18692.75|18692.75|18693.71|18693.71|18692.75|18692.75|0
1622038830000|2021-05-26 14:20:30|18691.34|18691.34|18690.03|18690.03|18691.34|18691.34|18690.03|18690.03|0
1622038840000|2021-05-26 14:20:40|18691.45|18691.45|18692.25|18692.25|18692.25|18692.25|18691.45|18691.45|0
1622038860000|2021-05-26 14:21:00|18691.74|18691.74|18691.74|18691.74|18691.74|18691.74|18691.74|18691.74|0
1622038870000|2021-05-26 14:21:10|18692.25|18692.25|18692.25|18692.25|18692.25|18692.25|18692.25|18692.25|0
1622038880000|2021-05-26 14:21:20|18692.76|18692.76|18695.08|18695.08|18695.08|18695.08|18692.76|18692.76|0
1622038890000|2021-05-26 14:21:30|18695.59|18695.59|18695.59|18695.59|18695.59|18695.59|18695.59|18695.59|0
1622038900000|2021-05-26 14:21:40|18694.69|18694.69|18692.3|18692.3|18694.69|18694.69|18692.3|18692.3|0
1622038910000|2021-05-26 14:21:50|18691.27|18691.27|18689.95|18689.95|18691.27|18691.27|18689.95|18689.95|0
1622038920000|2021-05-26 14:22:00|18689.15|18689.15|18687.5|18687.5|18689.15|18689.15|18687.5|18687.5|0
1622038930000|2021-05-26 14:22:10|18686.98|18686.98|18688.3|18688.3|18688.3|18688.3|18686.98|18686.98|0
1622038950000|2021-05-26 14:22:30|18686.89|18686.89|18686.89|18686.89|18686.89|18686.89|18686.89|18686.89|0
1622038960000|2021-05-26 14:22:40|18686.34|18686.34|18686.34|18686.34|18686.34|18686.34|18686.34|18686.34|0
1622038980000|2021-05-26 14:23:00|18684.53|18684.53|18683.12|18683.12|18684.53|18684.53|18683.12|18683.12|0
1622039020000|2021-05-26 14:23:40|18684.02|18684.02|18684.02|18684.02|18684.02|18684.02|18684.02|18684.02|0
1622039030000|2021-05-26 14:23:50|18684.83|18684.83|18687.66|18687.66|18687.66|18687.66|18684.83|18684.83|0
1622039040000|2021-05-26 14:24:00|18686.85|18686.85|18686.85|18686.85|18686.85|18686.85|18686.85|18686.85|0
1622039060000|2021-05-26 14:24:20|18687.66|18687.66|18687.66|18687.66|18687.66|18687.66|18687.66|18687.66|0
1622039070000|2021-05-26 14:24:30|18686.75|18686.75|18686.75|18686.75|18686.75|18686.75|18686.75|18686.75|0
1622039080000|2021-05-26 14:24:40|18686.55|18686.55|18681.76|18681.76|18686.55|18686.55|18681.76|18681.76|0
1622039090000|2021-05-26 14:24:50|18680.34|18680.34|18679.54|18679.54|18680.34|18680.34|18679.54|18679.54|0
1622039100000|2021-05-26 14:25:00|18680.09|18680.09|18680.09|18680.09|18680.09|18680.09|18680.09|18680.09|0
1622039110000|2021-05-26 14:25:10|18678.67|18678.67|18677.26|18677.26|18678.67|18678.67|18677.26|18677.26|0
1622039120000|2021-05-26 14:25:20|18676.75|18676.75|18675.04|18675.04|18676.75|18676.75|18675.04|18675.04|0
1622039140000|2021-05-26 14:25:40|18674.23|18674.23|18674.23|18674.23|18674.23|18674.23|18674.23|18674.23|0
1622039150000|2021-05-26 14:25:50|18673.74|18673.74|18673.74|18673.74|18673.74|18673.74|18673.74|18673.74|0
1622039170000|2021-05-26 14:26:10|18672.64|18672.64|18670.83|18670.83|18672.64|18672.64|18670.83|18670.83|0
1622039180000|2021-05-26 14:26:20|18670.31|18670.31|18669.82|18669.82|18670.31|18670.31|18669.82|18669.82|0
1622039210000|2021-05-26 14:26:50|18670.73|18670.73|18670.73|18670.73|18670.73|18670.73|18670.73|18670.73|0
1622039220000|2021-05-26 14:27:00|18669.31|18669.31|18669.31|18669.31|18669.31|18669.31|18669.31|18669.31|0
1622039240000|2021-05-26 14:27:20|18672.14|18672.14|18671.32|18671.32|18672.63|18672.63|18671.32|18671.32|0
1622039260000|2021-05-26 14:27:40|18670.8|18670.8|18670.8|18670.8|18670.8|18670.8|18670.8|18670.8|0
1622039270000|2021-05-26 14:27:50|18669.9|18669.9|18669.9|18669.9|18669.9|18669.9|18669.9|18669.9|0
1622039280000|2021-05-26 14:28:00|18669.39|18669.39|18669.39|18669.39|18669.39|18669.39|18669.39|18669.39|0
1622039310000|2021-05-26 14:28:30|18667.78|18667.78|18666.51|18666.51|18667.78|18667.78|18664.95|18664.95|0
1622039320000|2021-05-26 14:28:40|18667.06|18667.06|18667.06|18667.06|18667.06|18667.06|18667.06|18667.06|0
1622039330000|2021-05-26 14:28:50|18667.97|18667.97|18667.87|18667.87|18668.77|18668.77|18667.87|18667.87|0
1622039390000|2021-05-26 14:29:50|18666.45|18666.45|18666.45|18666.45|18666.45|18666.45|18666.45|18666.45|0
1622039400000|2021-05-26 14:30:00|18667.87|18667.87|18669.28|18669.28|18669.28|18669.28|18667.87|18667.87|0
1622039410000|2021-05-26 14:30:10|18670.38|18670.38|18670.38|18670.38|18670.38|18670.38|18670.38|18670.38|0
1622039420000|2021-05-26 14:30:20|18670.9|18670.9|18673.12|18673.12|18673.12|18673.12|18670.9|18670.9|0
1622039430000|2021-05-26 14:30:30|18671.7|18671.7|18672.11|18672.11|18672.11|18672.11|18671.7|18671.7|0
1622039470000|2021-05-26 14:31:10|18671.3|18671.3|18671.3|18671.3|18671.3|18671.3|18671.3|18671.3|0
1622039530000|2021-05-26 14:32:10|18670.75|18670.75|18672.17|18672.17|18672.17|18672.17|18670.75|18670.75|0
1622039560000|2021-05-26 14:32:40|18672.97|18672.97|18672.17|18672.17|18672.97|18672.97|18672.17|18672.17|0
1622039580000|2021-05-26 14:33:00|18670.75|18670.75|18669.75|18669.75|18671.56|18671.56|18669.75|18669.75|0
1622039600000|2021-05-26 14:33:20|18669.55|18669.55|18667.62|18667.62|18669.55|18669.55|18667.62|18667.62|0
1622039610000|2021-05-26 14:33:30|18668.29|18668.29|18667.74|18667.74|18668.29|18668.29|18667.74|18667.74|0
1622039620000|2021-05-26 14:33:40|18667.29|18667.29|18667.29|18667.29|18667.29|18667.29|18667.29|18667.29|0
1622039640000|2021-05-26 14:34:00|18666.8|18666.8|18660.96|18660.96|18666.8|18666.8|18660.96|18660.96|0
1622039650000|2021-05-26 14:34:10|18660.05|18660.05|18660.05|18660.05|18660.05|18660.05|18660.05|18660.05|0
1622039660000|2021-05-26 14:34:20|18661.47|18661.47|18662.37|18662.37|18662.37|18662.37|18661.47|18661.47|0
1622039680000|2021-05-26 14:34:40|18661.82|18661.82|18661.02|18661.02|18661.82|18661.82|18661.02|18661.02|0
1622039700000|2021-05-26 14:35:00|18661.53|18661.53|18661.53|18661.53|18661.53|18661.53|18661.53|18661.53|0
1622039730000|2021-05-26 14:35:30|18658.7|18658.7|18657.89|18657.89|18658.7|18658.7|18657.89|18657.89|0
1622039750000|2021-05-26 14:35:50|18657.38|18657.38|18657.38|18657.38|18657.38|18657.38|18657.38|18657.38|0
1622039760000|2021-05-26 14:36:00|18657.93|18657.93|18657.93|18657.93|18657.93|18657.93|18657.93|18657.93|0
1622039770000|2021-05-26 14:36:10|18658.44|18658.44|18660.54|18660.54|18660.54|18660.54|18658.44|18658.44|0
1622039780000|2021-05-26 14:36:20|18661.96|18661.96|18662.86|18662.86|18662.86|18662.86|18661.96|18661.96|0
1622039790000|2021-05-26 14:36:30|18664.01|18664.01|18664.91|18664.91|18664.91|18664.91|18664.01|18664.01|0
1622039800000|2021-05-26 14:36:40|18666.72|18666.72|18667.62|18667.62|18667.62|18667.62|18666.72|18666.72|0
1622039830000|2021-05-26 14:37:10|18666.72|18666.72|18666.72|18666.72|18666.72|18666.72|18666.72|18666.72|0
1622039860000|2021-05-26 14:37:40|18667.16|18667.16|18666.94|18666.94|18667.16|18667.16|18666.94|18666.94|0
1622039870000|2021-05-26 14:37:50|18665.55|18665.55|18665.55|18665.55|18665.55|18665.55|18665.55|18665.55|0
1622039880000|2021-05-26 14:38:00|18665.03|18665.03|18662.21|18662.21|18665.03|18665.03|18662.21|18662.21|0
1622039890000|2021-05-26 14:38:10|18661.66|18661.66|18661.66|18661.66|18661.66|18661.66|18661.66|18661.66|0
1622039900000|2021-05-26 14:38:20|18660.04|18660.04|18660.04|18660.04|18660.04|18660.04|18660.04|18660.04|0
1622039940000|2021-05-26 14:39:00|18659.49|18659.49|18662.5|18662.5|18662.5|18662.5|18659.49|18659.49|0
1622039950000|2021-05-26 14:39:10|18661.99|18661.99|18660.34|18660.34|18661.99|18661.99|18660.34|18660.34|0
1622039990000|2021-05-26 14:39:50|18660.89|18660.89|18660.89|18660.89|18660.89|18660.89|18660.89|18660.89|0
1622040010000|2021-05-26 14:40:10|18661.38|18661.38|18661.38|18661.38|18661.38|18661.38|18661.38|18661.38|0
1622040020000|2021-05-26 14:40:20|18662.18|18662.18|18662.18|18662.18|18662.18|18662.18|18662.18|18662.18|0
1622040040000|2021-05-26 14:40:40|18661.28|18661.28|18661.28|18661.28|18661.28|18661.28|18661.28|18661.28|0
1622040050000|2021-05-26 14:40:50|18662.18|18662.18|18662.18|18662.18|18662.18|18662.18|18662.18|18662.18|0
1622040060000|2021-05-26 14:41:00|18662.99|18662.99|18662.99|18662.99|18662.99|18662.99|18662.99|18662.99|0
1622040090000|2021-05-26 14:41:30|18662.5|18662.5|18662.01|18662.01|18663.4|18663.4|18662.01|18662.01|0
1622040100000|2021-05-26 14:41:40|18660.98|18660.98|18660.98|18660.98|18660.98|18660.98|18660.98|18660.98|0
1622040110000|2021-05-26 14:41:50|18660.43|18660.43|18660.43|18660.43|18660.43|18660.43|18660.43|18660.43|0
1622040120000|2021-05-26 14:42:00|18660.23|18660.23|18647.43|18647.43|18660.23|18660.23|18647.43|18647.43|0
1622040130000|2021-05-26 14:42:10|18646.92|18646.92|18645.77|18645.77|18646.92|18646.92|18645.77|18645.77|0
1622040140000|2021-05-26 14:42:20|18646.58|18646.58|18646.58|18646.58|18646.58|18646.58|18646.58|18646.58|0
1622040150000|2021-05-26 14:42:30|18646.06|18646.06|18646.06|18646.06|18646.06|18646.06|18646.06|18646.06|0
1622040160000|2021-05-26 14:42:40|18645.16|18645.16|18645.16|18645.16|18645.16|18645.16|18645.16|18645.16|0
1622040170000|2021-05-26 14:42:50|18644.94|18644.94|18644.12|18644.12|18644.94|18644.94|18643.14|18643.14|0
1622040210000|2021-05-26 14:43:30|18645.16|18645.16|18645.67|18645.67|18645.67|18645.67|18645.16|18645.16|0
1622040220000|2021-05-26 14:43:40|18646.18|18646.18|18646.73|18646.73|18646.73|18646.73|18646.18|18646.18|0
1622040230000|2021-05-26 14:43:50|18646.22|18646.22|18646.22|18646.22|18646.22|18646.22|18646.22|18646.22|0
1622040240000|2021-05-26 14:44:00|18645.67|18645.67|18642.98|18642.98|18645.67|18645.67|18642.98|18642.98|0
1622040290000|2021-05-26 14:44:50|18644.13|18644.13|18641.33|18641.33|18644.13|18644.13|18641.33|18641.33|0
1622040300000|2021-05-26 14:45:00|18641.55|18641.55|18642.46|18642.46|18642.46|18642.46|18641.55|18641.55|0
1622040310000|2021-05-26 14:45:10|18641.97|18641.97|18641.97|18641.97|18641.97|18641.97|18641.97|18641.97|0
1622040320000|2021-05-26 14:45:20|18642.52|18642.52|18643.87|18643.87|18643.87|18643.87|18642.52|18642.52|0
1622040330000|2021-05-26 14:45:30|18645.29|18645.29|18644.27|18644.27|18645.29|18645.29|18644.27|18644.27|0
1622040340000|2021-05-26 14:45:40|18645.17|18645.17|18645.69|18645.69|18645.69|18645.69|18645.17|18645.17|0
1622040350000|2021-05-26 14:45:50|18645.89|18645.89|18646.09|18646.09|18646.09|18646.09|18645.89|18645.89|0
1622040360000|2021-05-26 14:46:00|18646.3|18646.3|18646.85|18646.85|18648.26|18648.26|18646.3|18646.3|0
1622040370000|2021-05-26 14:46:10|18647.95|18647.95|18646.63|18646.63|18648.75|18648.75|18646.63|18646.63|0
1622040400000|2021-05-26 14:46:40|18647.12|18647.12|18647.12|18647.12|18647.12|18647.12|18647.12|18647.12|0
1622040410000|2021-05-26 14:46:50|18648.92|18648.92|18647.12|18647.12|18648.92|18648.92|18647.12|18647.12|0
1622040430000|2021-05-26 14:47:10|18646.61|18646.61|18646.61|18646.61|18646.61|18646.61|18646.61|18646.61|0
1622040440000|2021-05-26 14:47:20|18645.5|18645.5|18645.5|18645.5|18645.5|18645.5|18645.5|18645.5|0
1622040460000|2021-05-26 14:47:40|18644.7|18644.7|18644.7|18644.7|18644.7|18644.7|18644.7|18644.7|0
1622040470000|2021-05-26 14:47:50|18643.28|18643.28|18642.73|18642.73|18643.28|18643.28|18642.73|18642.73|0
1622040480000|2021-05-26 14:48:00|18641.83|18641.83|18641.83|18641.83|18641.83|18641.83|18641.83|18641.83|0
1622040490000|2021-05-26 14:48:10|18640.93|18640.93|18640.93|18640.93|18640.93|18640.93|18640.42|18640.42|0
1622040510000|2021-05-26 14:48:30|18641.83|18641.83|18642.64|18642.64|18642.64|18642.64|18641.83|18641.83|0
1622040520000|2021-05-26 14:48:40|18642.13|18642.13|18640.71|18640.71|18642.13|18642.13|18640.71|18640.71|0
1622040530000|2021-05-26 14:48:50|18641.26|18641.26|18641.26|18641.26|18641.26|18641.26|18641.26|18641.26|0
1622040540000|2021-05-26 14:49:00|18641.04|18641.04|18641.04|18641.04|18641.04|18641.04|18641.04|18641.04|0
1622040550000|2021-05-26 14:49:10|18640.49|18640.49|18640.49|18640.49|18640.49|18640.49|18640.49|18640.49|0
1622040560000|2021-05-26 14:49:20|18640.05|18640.05|18639.46|18639.46|18640.05|18640.05|18639.24|18639.24|0
1622040580000|2021-05-26 14:49:40|18638.91|18638.91|18640.33|18640.33|18640.33|18640.33|18638.91|18638.91|0
1622040590000|2021-05-26 14:49:50|18640.88|18640.88|18641.78|18641.78|18641.78|18641.78|18640.88|18640.88|0
1622040610000|2021-05-26 14:50:10|18641.23|18641.23|18641.23|18641.23|18641.23|18641.23|18641.23|18641.23|0
1622040630000|2021-05-26 14:50:30|18639.82|18639.82|18638.18|18638.18|18639.82|18639.82|18638.18|18638.18|0
1622040640000|2021-05-26 14:50:40|18637.28|18637.28|18637.28|18637.28|18637.28|18637.28|18637.28|18637.28|0
1622040650000|2021-05-26 14:50:50|18636.77|18636.77|18635.86|18635.86|18636.77|18636.77|18635.86|18635.86|0
1622040660000|2021-05-26 14:51:00|18635.31|18635.31|18635.86|18635.86|18635.86|18635.86|18635.31|18635.31|0
1622040670000|2021-05-26 14:51:10|18635.38|18635.38|18633.92|18633.92|18635.38|18635.38|18633.92|18633.92|0
1622040680000|2021-05-26 14:51:20|18633.02|18633.02|18630.68|18630.68|18633.02|18633.02|18630.68|18630.68|0
1622040690000|2021-05-26 14:51:30|18629.87|18629.87|18629.87|18629.87|18629.87|18629.87|18629.87|18629.87|0
1622040700000|2021-05-26 14:51:40|18629.07|18629.07|18627.96|18627.96|18629.07|18629.07|18627.96|18627.96|0
1622040710000|2021-05-26 14:51:50|18627.48|18627.48|18627.48|18627.48|18627.48|18627.48|18627.48|18627.48|0
1622040720000|2021-05-26 14:52:00|18626.92|18626.92|18621.48|18621.48|18627.13|18627.13|18621.48|18621.48|0
1622040730000|2021-05-26 14:52:10|18620.58|18620.58|18619.31|18619.31|18621.13|18621.13|18619.31|18619.31|0
1622040770000|2021-05-26 14:52:50|18620.12|18620.12|18620.12|18620.12|18620.12|18620.12|18620.12|18620.12|0
1622040780000|2021-05-26 14:53:00|18619.22|18619.22|18619.22|18619.22|18619.22|18619.22|18619.22|18619.22|0
1622040790000|2021-05-26 14:53:10|18618.41|18618.41|18616.21|18616.21|18618.41|18618.41|18616.21|18616.21|0
1622040800000|2021-05-26 14:53:20|18617.86|18617.86|18617.86|18617.86|18617.86|18617.86|18617.86|18617.86|0
1622040820000|2021-05-26 14:53:40|18618.89|18618.89|18618.89|18618.89|18619.79|18619.79|18618.89|18618.89|0
1622040830000|2021-05-26 14:53:50|18619.69|18619.69|18618.79|18618.79|18619.69|18619.69|18618.79|18618.79|0
1622040850000|2021-05-26 14:54:10|18617.98|18617.98|18615.16|18615.16|18617.98|18617.98|18615.16|18615.16|0
1622040860000|2021-05-26 14:54:20|18613.35|18613.35|18614.25|18614.25|18614.25|18614.25|18612.45|18612.45|0
1622040870000|2021-05-26 14:54:30|18613.74|18613.74|18612.84|18612.84|18613.74|18613.74|18612.84|18612.84|0
1622040880000|2021-05-26 14:54:40|18614.64|18614.64|18613.74|18613.74|18614.64|18614.64|18611.94|18611.94|0
1622040890000|2021-05-26 14:54:50|18614.55|18614.55|18615.35|18615.35|18615.35|18615.35|18614.55|18614.55|0
1622040900000|2021-05-26 14:55:00|18614.45|18614.45|18612.8|18612.8|18614.45|18614.45|18612.8|18612.8|0
1622040910000|2021-05-26 14:55:10|18611.19|18611.19|18610.75|18610.75|18611.19|18611.19|18609.77|18609.77|0
1622040920000|2021-05-26 14:55:20|18611.27|18611.27|18611.39|18611.39|18613.19|18613.19|18611.27|18611.27|0
1622040950000|2021-05-26 14:55:50|18612.29|18612.29|18612.29|18612.29|18612.29|18612.29|18612.29|18612.29|0
1622040960000|2021-05-26 14:56:00|18613.6|18613.6|18618.7|18618.7|18618.7|18618.7|18612.7|18612.7|0
1622040970000|2021-05-26 14:56:10|18619.21|18619.21|18620.92|18620.92|18620.92|18620.92|18619.21|18619.21|0
1622040980000|2021-05-26 14:56:20|18620.43|18620.43|18620.43|18620.43|18620.43|18620.43|18620.43|18620.43|0
1622040990000|2021-05-26 14:56:30|18619.52|18619.52|18620.43|18620.43|18620.43|18620.43|18619.52|18619.52|0
1622041000000|2021-05-26 14:56:40|18621.84|18621.84|18621.84|18621.84|18621.84|18621.84|18621.84|18621.84|0
1622041010000|2021-05-26 14:56:50|18620.94|18620.94|18620.59|18620.59|18620.94|18620.94|18619.13|18619.13|0
1622041020000|2021-05-26 14:57:00|18621.39|18621.39|18621.91|18621.91|18623.2|18623.2|18621.39|18621.39|0
1622041030000|2021-05-26 14:57:10|18622.4|18622.4|18624.21|18624.21|18624.76|18624.76|18622.4|18622.4|0
1622041040000|2021-05-26 14:57:20|18625.01|18625.01|18625.42|18625.42|18625.82|18625.82|18625.01|18625.01|0
1622041060000|2021-05-26 14:57:40|18625.93|18625.93|18625.93|18625.93|18625.93|18625.93|18625.93|18625.93|0
1622041090000|2021-05-26 14:58:10|18626.42|18626.42|18625.87|18625.87|18626.42|18626.42|18625.87|18625.87|0
1622041110000|2021-05-26 14:58:30|18627.67|18627.67|18628.58|18628.58|18628.58|18628.58|18627.67|18627.67|0
1622041120000|2021-05-26 14:58:40|18629.13|18629.13|18630.54|18630.54|18630.54|18630.54|18629.13|18629.13|0
1622041130000|2021-05-26 14:58:50|18631.09|18631.09|18632.71|18632.71|18632.71|18632.71|18631.09|18631.09|0
1622041140000|2021-05-26 14:59:00|18633.73|18633.73|18633.73|18633.73|18633.73|18633.73|18633.73|18633.73|0
1622041150000|2021-05-26 14:59:10|18637.34|18637.34|18638.11|18638.11|18638.11|18638.11|18636.44|18636.44|0
1622041160000|2021-05-26 14:59:20|18638.92|18638.92|18638.92|18638.92|18638.92|18638.92|18638.92|18638.92|0
1622041170000|2021-05-26 14:59:30|18637.3|18637.3|18636.4|18636.4|18637.3|18637.3|18636.4|18636.4|0
1622041180000|2021-05-26 14:59:40|18636|18636|18636|18636|18636|18636|18636|18636|0
1622041190000|2021-05-26 14:59:50|18636.8|18636.8|18636.8|18636.8|18636.8|18636.8|18636.8|18636.8|0
1622041200000|2021-05-26 15:00:00|18636|18636|18634.42|18634.42|18636|18636|18634.42|18634.42|0
1622041210000|2021-05-26 15:00:10|18633.01|18633.01|18633.01|18633.01|18633.01|18633.01|18633.01|18633.01|0
1622041220000|2021-05-26 15:00:20|18633.41|18633.41|18633.21|18633.21|18633.41|18633.41|18633.21|18633.21|0
1622041240000|2021-05-26 15:00:40|18632.31|18632.31|18632.31|18632.31|18632.31|18632.31|18632.31|18632.31|0
1622041250000|2021-05-26 15:00:50|18632.82|18632.82|18631.02|18631.02|18632.82|18632.82|18631.02|18631.02|0
1622041260000|2021-05-26 15:01:00|18631.82|18631.82|18631.82|18631.82|18631.82|18631.82|18631.82|18631.82|0
1622041270000|2021-05-26 15:01:10|18630.92|18630.92|18631.81|18631.81|18632.07|18632.07|18630.62|18630.62|0
1622041280000|2021-05-26 15:01:20|18632.71|18632.71|18631.81|18631.81|18632.71|18632.71|18631.81|18631.81|0
1622041300000|2021-05-26 15:01:40|18632.36|18632.36|18632.36|18632.36|18632.36|18632.36|18632.36|18632.36|0
1622041310000|2021-05-26 15:01:50|18634.17|18634.17|18632.77|18632.77|18634.17|18634.17|18632.77|18632.77|0
1622041330000|2021-05-26 15:02:10|18632.98|18632.98|18632.98|18632.98|18632.98|18632.98|18632.98|18632.98|0
1622041340000|2021-05-26 15:02:20|18631.95|18631.95|18631.05|18631.05|18631.95|18631.95|18631.05|18631.05|0
1622041350000|2021-05-26 15:02:30|18628.92|18628.92|18627.31|18627.31|18628.92|18628.92|18627.31|18627.31|0
1622041360000|2021-05-26 15:02:40|18626.76|18626.76|18625.61|18625.61|18627.66|18627.66|18625.61|18625.61|0
1622041380000|2021-05-26 15:03:00|18626.76|18626.76|18626.76|18626.76|18626.76|18626.76|18626.76|18626.76|0
1622041400000|2021-05-26 15:03:20|18626.21|18626.21|18626.21|18626.21|18626.21|18626.21|18626.21|18626.21|0
1622041410000|2021-05-26 15:03:30|18627.01|18627.01|18627.01|18627.01|18627.01|18627.01|18627.01|18627.01|0
1622041430000|2021-05-26 15:03:50|18625.21|18625.21|18627.55|18627.55|18628.04|18628.04|18625.21|18625.21|0
1622041440000|2021-05-26 15:04:00|18627.06|18627.06|18626.58|18626.58|18627.06|18627.06|18625.48|18625.48|0
1622041460000|2021-05-26 15:04:20|18625.68|18625.68|18625.68|18625.68|18625.68|18625.68|18625.68|18625.68|0
1622041470000|2021-05-26 15:04:30|18622.85|18622.85|18622.61|18622.61|18623.76|18623.76|18622.61|18622.61|0
1622041480000|2021-05-26 15:04:40|18622.2|18622.2|18615.24|18615.24|18622.2|18622.2|18615.24|18615.24|0
1622041490000|2021-05-26 15:04:50|18613.83|18613.83|18615.63|18615.63|18615.63|18615.63|18613.83|18613.83|0
1622041500000|2021-05-26 15:05:00|18614.73|18614.73|18612.12|18612.12|18614.73|18614.73|18612.12|18612.12|0
1622041520000|2021-05-26 15:05:20|18611.22|18611.22|18611.22|18611.22|18611.22|18611.22|18611.22|18611.22|0
1622041530000|2021-05-26 15:05:30|18613.02|18613.02|18611.57|18611.57|18613.02|18613.02|18611.57|18611.57|0
1622041550000|2021-05-26 15:05:50|18610.67|18610.67|18610.67|18610.67|18612.47|18612.47|18610.67|18610.67|0
1622041560000|2021-05-26 15:06:00|18611.22|18611.22|18614.78|18614.78|18614.78|18614.78|18611.22|18611.22|0
1622041570000|2021-05-26 15:06:10|18616.59|18616.59|18614.78|18614.78|18616.59|18616.59|18614.78|18614.78|0
1622041610000|2021-05-26 15:06:50|18613.88|18613.88|18613.88|18613.88|18613.88|18613.88|18613.88|18613.88|0
1622041620000|2021-05-26 15:07:00|18613.37|18613.37|18607.91|18607.91|18613.37|18613.37|18607.01|18607.01|0
1622041630000|2021-05-26 15:07:10|18608.81|18608.81|18607.11|18607.11|18608.81|18608.81|18607.11|18607.11|0
1622041640000|2021-05-26 15:07:20|18606.2|18606.2|18606.2|18606.2|18607.11|18607.11|18606.2|18606.2|0
1622041650000|2021-05-26 15:07:30|18605.71|18605.71|18605.71|18605.71|18605.71|18605.71|18605.71|18605.71|0
1622041660000|2021-05-26 15:07:40|18604.36|18604.36|18602.54|18602.54|18604.36|18604.36|18602.54|18602.54|0
1622041670000|2021-05-26 15:07:50|18600.73|18600.73|18600.84|18600.84|18601.28|18601.28|18600.73|18600.73|0
1622041680000|2021-05-26 15:08:00|18600.33|18600.33|18602.13|18602.13|18602.13|18602.13|18600.33|18600.33|0
1622041690000|2021-05-26 15:08:10|18601.58|18601.58|18601.58|18601.58|18601.58|18601.58|18601.58|18601.58|0
1622041700000|2021-05-26 15:08:20|18601.03|18601.03|18600.48|18600.48|18601.03|18601.03|18600.48|18600.48|0
1622041720000|2021-05-26 15:08:40|18599.07|18599.07|18599.07|18599.07|18599.07|18599.07|18599.07|18599.07|0
1622041730000|2021-05-26 15:08:50|18600.17|18600.17|18600.98|18600.98|18601.07|18601.07|18600.17|18600.17|0
1622041740000|2021-05-26 15:09:00|18601.78|18601.78|18601.43|18601.43|18601.98|18601.98|18601.43|18601.43|0
1622041750000|2021-05-26 15:09:10|18601.64|18601.64|18601.64|18601.64|18601.64|18601.64|18601.64|18601.64|0
1622041760000|2021-05-26 15:09:20|18600.83|18600.83|18602.25|18602.25|18602.25|18602.25|18600.83|18600.83|0
1622041770000|2021-05-26 15:09:30|18602.04|18602.04|18603.07|18603.07|18603.07|18603.07|18602.04|18602.04|0
1622041780000|2021-05-26 15:09:40|18602.55|18602.55|18606.16|18606.16|18606.16|18606.16|18602.55|18602.55|0
1622041810000|2021-05-26 15:10:10|18606.38|18606.38|18606.59|18606.59|18606.59|18606.59|18606.38|18606.38|0
1622041840000|2021-05-26 15:10:40|18606.07|18606.07|18606.88|18606.88|18606.88|18606.88|18606.07|18606.07|0
1622041850000|2021-05-26 15:10:50|18607.78|18607.78|18610.91|18610.91|18610.91|18610.91|18607.78|18607.78|0
1622041860000|2021-05-26 15:11:00|18611.46|18611.46|18611.46|18611.46|18611.46|18611.46|18611.46|18611.46|0
1622041870000|2021-05-26 15:11:10|18612.36|18612.36|18612.36|18612.36|18612.36|18612.36|18612.36|18612.36|0
1622041880000|2021-05-26 15:11:20|18612.85|18612.85|18612.85|18612.85|18612.85|18612.85|18612.85|18612.85|0
1622041890000|2021-05-26 15:11:30|18613.87|18613.87|18616.09|18616.09|18616.09|18616.09|18613.87|18613.87|0
1622041900000|2021-05-26 15:11:40|18617.12|18617.12|18617.12|18617.12|18617.12|18617.12|18617.12|18617.12|0
1622041910000|2021-05-26 15:11:50|18617.52|18617.52|18616.62|18616.62|18617.52|18617.52|18615.72|18615.72|0
1622041920000|2021-05-26 15:12:00|18617.72|18617.72|18620.01|18620.01|18620.46|18620.46|18617.72|18617.72|0
1622041930000|2021-05-26 15:12:10|18619.21|18619.21|18619.21|18619.21|18619.21|18619.21|18619.21|18619.21|0
1622041940000|2021-05-26 15:12:20|18620.01|18620.01|18620.57|18620.57|18620.57|18620.57|18620.01|18620.01|0
1622041950000|2021-05-26 15:12:30|18619.76|18619.76|18619.21|18619.21|18619.76|18619.76|18619.21|18619.21|0
1622041970000|2021-05-26 15:12:50|18621.14|18621.14|18621.14|18621.14|18621.14|18621.14|18621.14|18621.14|0
1622042020000|2021-05-26 15:13:40|18621.65|18621.65|18621.65|18621.65|18621.65|18621.65|18621.65|18621.65|0
1622042040000|2021-05-26 15:14:00|18619.84|18619.84|18619.33|18619.33|18619.84|18619.84|18619.33|18619.33|0
1622042050000|2021-05-26 15:14:10|18618.82|18618.82|18618.82|18618.82|18618.82|18618.82|18618.82|18618.82|0
1622042060000|2021-05-26 15:14:20|18617.67|18617.67|18617.67|18617.67|18617.67|18617.67|18617.67|18617.67|0
1622042070000|2021-05-26 15:14:30|18618.47|18618.47|18618.27|18618.27|18618.47|18618.47|18618.27|18618.27|0
1622042080000|2021-05-26 15:14:40|18614.93|18614.93|18613.73|18613.73|18615.15|18615.15|18613.73|18613.73|0
1622042090000|2021-05-26 15:14:50|18613.22|18613.22|18613.22|18613.22|18613.22|18613.22|18613.22|18613.22|0
1622042100000|2021-05-26 15:15:00|18612.32|18612.32|18614.03|18614.03|18614.03|18614.03|18612.32|18612.32|0
1622042110000|2021-05-26 15:15:10|18614.54|18614.54|18616.35|18616.35|18616.35|18616.35|18614.54|18614.54|0
1622042120000|2021-05-26 15:15:20|18617.76|18617.76|18617.76|18617.76|18617.76|18617.76|18617.76|18617.76|0
1622042130000|2021-05-26 15:15:30|18616.78|18616.78|18616.29|18616.29|18616.78|18616.78|18616.29|18616.29|0
1622042160000|2021-05-26 15:16:00|18616.8|18616.8|18618.73|18618.73|18618.73|18618.73|18616.8|18616.8|0
1622042170000|2021-05-26 15:16:10|18618.53|18618.53|18618.53|18618.53|18618.53|18618.53|18618.53|18618.53|0
1622042210000|2021-05-26 15:16:50|18619.08|18619.08|18619.08|18619.08|18619.08|18619.08|18619.08|18619.08|0
1622042220000|2021-05-26 15:17:00|18618.56|18618.56|18618.01|18618.01|18618.56|18618.56|18618.01|18618.01|0
1622042230000|2021-05-26 15:17:10|18617.11|18617.11|18616.21|18616.21|18617.11|18617.11|18616.21|18616.21|0
1622042240000|2021-05-26 15:17:20|18614.79|18614.79|18614.79|18614.79|18614.79|18614.79|18614.79|18614.79|0
1622042260000|2021-05-26 15:17:40|18615.95|18615.95|18614.13|18614.13|18615.95|18615.95|18614.13|18614.13|0
1622042280000|2021-05-26 15:18:00|18613.93|18613.93|18612.26|18612.26|18613.93|18613.93|18612.26|18612.26|0
1622042290000|2021-05-26 15:18:10|18613.17|18613.17|18612.62|18612.62|18613.17|18613.17|18612.62|18612.62|0
1622042300000|2021-05-26 15:18:20|18611.71|18611.71|18611.71|18611.71|18611.71|18611.71|18611.71|18611.71|0
1622042320000|2021-05-26 15:18:40|18610.91|18610.91|18610.4|18610.4|18610.91|18610.91|18610.4|18610.4|0
1622042330000|2021-05-26 15:18:50|18608.98|18608.98|18607.37|18607.37|18608.98|18608.98|18607.37|18607.37|0
1622042340000|2021-05-26 15:19:00|18608.18|18608.18|18608.87|18608.87|18608.87|18608.87|18608.18|18608.18|0
1622042370000|2021-05-26 15:19:30|18609.09|18609.09|18608.89|18608.89|18609.09|18609.09|18608.89|18608.89|0
1622042390000|2021-05-26 15:19:50|18608.68|18608.68|18608.68|18608.68|18608.68|18608.68|18608.68|18608.68|0
1622042400000|2021-05-26 15:20:00|18607.27|18607.27|18607.27|18607.27|18607.27|18607.27|18607.27|18607.27|0
1622042410000|2021-05-26 15:20:10|18606.76|18606.76|18606.32|18606.32|18606.76|18606.76|18606.32|18606.32|0
1622042420000|2021-05-26 15:20:20|18605.51|18605.51|18604.61|18604.61|18605.51|18605.51|18604.61|18604.61|0
1622042430000|2021-05-26 15:20:30|18603.19|18603.19|18602.68|18602.68|18603.19|18603.19|18602.68|18602.68|0
1622042440000|2021-05-26 15:20:40|18601.78|18601.78|18600.39|18600.39|18601.78|18601.78|18600.39|18600.39|0
1622042460000|2021-05-26 15:21:00|18601.29|18601.29|18600.77|18600.77|18601.78|18601.78|18599.42|18599.42|0
1622042470000|2021-05-26 15:21:10|18600.99|18600.99|18600.09|18600.09|18600.99|18600.99|18600.09|18600.09|0
1622042480000|2021-05-26 15:21:20|18600.99|18600.99|18600.1|18600.1|18600.99|18600.99|18600.09|18600.09|0
1622042490000|2021-05-26 15:21:30|18599.2|18599.2|18599.2|18599.2|18599.2|18599.2|18599.2|18599.2|0
1622042500000|2021-05-26 15:21:40|18598.69|18598.69|18597.66|18597.66|18598.69|18598.69|18597.66|18597.66|0
1622042510000|2021-05-26 15:21:50|18598.21|18598.21|18598.21|18598.21|18598.21|18598.21|18598.21|18598.21|0
1622042530000|2021-05-26 15:22:10|18596.8|18596.8|18596.8|18596.8|18596.8|18596.8|18596.29|18596.29|0
1622042550000|2021-05-26 15:22:30|18597.35|18597.35|18596.8|18596.8|18597.35|18597.35|18596.8|18596.8|0
1622042580000|2021-05-26 15:23:00|18597.61|18597.61|18596.58|18596.58|18597.61|18597.61|18596.58|18596.58|0
1622042590000|2021-05-26 15:23:10|18596.36|18596.36|18596.87|18596.87|18596.87|18596.87|18596.36|18596.36|0
1622042600000|2021-05-26 15:23:20|18595.97|18595.97|18595.97|18595.97|18595.97|18595.97|18595.97|18595.97|0
1622042610000|2021-05-26 15:23:30|18596.48|18596.48|18595.93|18595.93|18596.48|18596.48|18595.93|18595.93|0
1622042630000|2021-05-26 15:23:50|18595.13|18595.13|18594.32|18594.32|18595.13|18595.13|18594.32|18594.32|0
1622042660000|2021-05-26 15:24:20|18593.34|18593.34|18593.34|18593.34|18593.34|18593.34|18593.34|18593.34|0
1622042670000|2021-05-26 15:24:30|18593.56|18593.56|18593.56|18593.56|18593.56|18593.56|18593.56|18593.56|0
1622042680000|2021-05-26 15:24:40|18594.46|18594.46|18593.56|18593.56|18594.46|18594.46|18593.56|18593.56|0
1622042700000|2021-05-26 15:25:00|18593.34|18593.34|18593.34|18593.34|18593.34|18593.34|18593.34|18593.34|0
1622042710000|2021-05-26 15:25:10|18591.73|18591.73|18592.75|18592.75|18592.83|18592.83|18591.53|18591.53|0
1622042720000|2021-05-26 15:25:20|18594.36|18594.36|18597.14|18597.14|18597.14|18597.14|18594.36|18594.36|0
1622042730000|2021-05-26 15:25:30|18596.23|18596.23|18591.53|18591.53|18598.04|18598.04|18591.53|18591.53|0
1622042740000|2021-05-26 15:25:40|18590.12|18590.12|18586.9|18586.9|18590.12|18590.12|18586.9|18586.9|0
1622042750000|2021-05-26 15:25:50|18587.8|18587.8|18589.47|18589.47|18590.02|18590.02|18587.8|18587.8|0
1622042760000|2021-05-26 15:26:00|18588.96|18588.96|18588.41|18588.41|18588.96|18588.96|18588.41|18588.41|0
1622042780000|2021-05-26 15:26:20|18590.21|18590.21|18590.21|18590.21|18590.21|18590.21|18590.21|18590.21|0
1622042810000|2021-05-26 15:26:50|18590.01|18590.01|18591.04|18591.04|18591.04|18591.04|18590.01|18590.01|0
1622042820000|2021-05-26 15:27:00|18591.24|18591.24|18593.09|18593.09|18593.09|18593.09|18591.24|18591.24|0
1622042830000|2021-05-26 15:27:10|18594|18594|18595.7|18595.7|18596.91|18596.91|18594|18594|0
1622042840000|2021-05-26 15:27:20|18595.19|18595.19|18595.19|18595.19|18595.19|18595.19|18595.19|18595.19|0
1622042860000|2021-05-26 15:27:40|18594.38|18594.38|18594.38|18594.38|18594.38|18594.38|18594.38|18594.38|0
1622042870000|2021-05-26 15:27:50|18595.28|18595.28|18595.79|18595.79|18595.79|18595.79|18595.28|18595.28|0
1622042880000|2021-05-26 15:28:00|18596.7|18596.7|18595.6|18595.6|18596.7|18596.7|18595.6|18595.6|0
1622042890000|2021-05-26 15:28:10|18595.16|18595.16|18595.71|18595.71|18595.71|18595.71|18595.16|18595.16|0
1622042900000|2021-05-26 15:28:20|18594.68|18594.68|18595.71|18595.71|18595.71|18595.71|18594.68|18594.68|0
1622042910000|2021-05-26 15:28:30|18595.19|18595.19|18593.64|18593.64|18595.19|18595.19|18593.64|18593.64|0
1622042920000|2021-05-26 15:28:40|18593.09|18593.09|18591.73|18591.73|18593.53|18593.53|18591.73|18591.73|0
1622042940000|2021-05-26 15:29:00|18591.24|18591.24|18594.26|18594.26|18594.26|18594.26|18590.8|18590.8|0
1622042950000|2021-05-26 15:29:10|18595.41|18595.41|18597.26|18597.26|18597.26|18597.26|18595.41|18595.41|0
1622042960000|2021-05-26 15:29:20|18597.81|18597.81|18598.55|18598.55|18598.55|18598.55|18597.13|18597.13|0
1622042970000|2021-05-26 15:29:30|18599.96|18599.96|18602.29|18602.29|18602.29|18602.29|18599.32|18599.32|0
1622042980000|2021-05-26 15:29:40|18601.8|18601.8|18605.65|18605.65|18605.65|18605.65|18601.8|18601.8|0
1622042990000|2021-05-26 15:29:50|18606.56|18606.56|18599.71|18599.71|18609.21|18609.21|18599.71|18599.71|0
1622013300000|2021-05-26 07:15:00|18399.32|18399.32|18408.72|18408.72|18408.72|18408.72|18399.12|18399.12|0
1622013310000|2021-05-26 07:15:10|18408.09|18408.09|18406.11|18406.11|18408.09|18408.09|18406.11|18406.11|0
1622013320000|2021-05-26 07:15:20|18412.57|18412.57|18412.79|18412.79|18414.12|18414.12|18412.57|18412.57|0
1622013340000|2021-05-26 07:15:40|18413.68|18413.68|18412.35|18412.35|18413.68|18413.68|18412.35|18412.35|0
1622013350000|2021-05-26 07:15:50|18413.16|18413.16|18408.71|18408.71|18413.16|18413.16|18408.71|18408.71|0
1622013360000|2021-05-26 07:16:00|18413.32|18413.32|18414.13|18414.13|18414.13|18414.13|18413.32|18413.32|0
1622013370000|2021-05-26 07:16:10|18415.54|18415.54|18415.54|18415.54|18415.54|18415.54|18415.54|18415.54|0
1622013380000|2021-05-26 07:16:20|18417.16|18417.16|18417.16|18417.16|18417.16|18417.16|18417.16|18417.16|0
1622013390000|2021-05-26 07:16:30|18418.77|18418.77|18418.77|18418.77|18418.77|18418.77|18418.77|18418.77|0
1622013400000|2021-05-26 07:16:40|18416.96|18416.96|18416.96|18416.96|18416.96|18416.96|18416.96|18416.96|0
1622013410000|2021-05-26 07:16:50|18416.45|18416.45|18415.94|18415.94|18418.58|18418.58|18415.94|18415.94|0
1622013440000|2021-05-26 07:17:20|18412.71|18412.71|18410.29|18410.29|18412.71|18412.71|18410.29|18410.29|0
1622013470000|2021-05-26 07:17:50|18409.49|18409.49|18409.49|18409.49|18409.49|18409.49|18409.49|18409.49|0
1622013480000|2021-05-26 07:18:00|18406.19|18406.19|18402.73|18402.73|18406.19|18406.19|18402.73|18402.73|0
1622013490000|2021-05-26 07:18:10|18401.63|18401.63|18400.02|18400.02|18401.63|18401.63|18400.02|18400.02|0
1622013510000|2021-05-26 07:18:30|18402.22|18402.22|18402.22|18402.22|18402.22|18402.22|18402.22|18402.22|0
1622013520000|2021-05-26 07:18:40|18400.61|18400.61|18400.61|18400.61|18400.61|18400.61|18400.61|18400.61|0
1622013540000|2021-05-26 07:19:00|18399.7|18399.7|18399.7|18399.7|18399.7|18399.7|18399.7|18399.7|0
1622013550000|2021-05-26 07:19:10|18392.63|18392.63|18384|18384|18392.63|18392.63|18384|18384|0
1622013560000|2021-05-26 07:19:20|18383.78|18383.78|18384.33|18384.33|18384.33|18384.33|18383.23|18383.23|0
1622013600000|2021-05-26 07:20:00|18382.03|18382.03|18382.03|18382.03|18382.03|18382.03|18382.03|18382.03|0
1622013610000|2021-05-26 07:20:10|18377.78|18377.78|18377.78|18377.78|18377.78|18377.78|18377.78|18377.78|0
1622013630000|2021-05-26 07:20:30|18376.77|18376.77|18376.36|18376.36|18376.77|18376.77|18376.36|18376.36|0
1622013640000|2021-05-26 07:20:40|18375.81|18375.81|18375.26|18375.26|18375.81|18375.81|18375.26|18375.26|0
1622013650000|2021-05-26 07:20:50|18374.38|18374.38|18374.38|18374.38|18374.38|18374.38|18374.38|18374.38|0
1622013660000|2021-05-26 07:21:00|18369.54|18369.54|18369.54|18369.54|18369.54|18369.54|18369.54|18369.54|0
1622013680000|2021-05-26 07:21:20|18370.35|18370.35|18370.35|18370.35|18370.35|18370.35|18370.35|18370.35|0
1622013690000|2021-05-26 07:21:30|18371.25|18371.25|18371.66|18371.66|18371.66|18371.66|18371.25|18371.25|0
1622013710000|2021-05-26 07:21:50|18360.39|18360.39|18359.58|18359.58|18360.39|18360.39|18359.58|18359.58|0
1622013730000|2021-05-26 07:22:10|18358.43|18358.43|18358.43|18358.43|18358.43|18358.43|18358.43|18358.43|0
1622013740000|2021-05-26 07:22:20|18352.77|18352.77|18354.82|18354.82|18354.82|18354.82|18352.77|18352.77|0
1622013750000|2021-05-26 07:22:30|18356.14|18356.14|18358.07|18358.07|18358.07|18358.07|18356.14|18356.14|0
1622013770000|2021-05-26 07:22:50|18359.87|18359.87|18360.9|18360.9|18360.9|18360.9|18359.87|18359.87|0
1622013790000|2021-05-26 07:23:10|18359.28|18359.28|18359.28|18359.28|18359.28|18359.28|18359.28|18359.28|0
1622013820000|2021-05-26 07:23:40|18363.69|18363.69|18363.69|18363.69|18363.69|18363.69|18363.69|18363.69|0
1622013840000|2021-05-26 07:24:00|18362.15|18362.15|18365|18365|18365|18365|18362.15|18362.15|0
1622013850000|2021-05-26 07:24:10|18366.62|18366.62|18370.86|18370.86|18370.86|18370.86|18366.62|18366.62|0
1622013860000|2021-05-26 07:24:20|18369.32|18369.32|18369.87|18369.87|18369.87|18369.87|18369.32|18369.32|0
1622013870000|2021-05-26 07:24:30|18370.42|18370.42|18368.77|18368.77|18370.42|18370.42|18368.77|18368.77|0
1622013880000|2021-05-26 07:24:40|18369.26|18369.26|18369.26|18369.26|18369.26|18369.26|18369.26|18369.26|0
1622013890000|2021-05-26 07:24:50|18372.21|18372.21|18372.21|18372.21|18372.21|18372.21|18372.21|18372.21|0
1622013900000|2021-05-26 07:25:00|18374.41|18374.41|18372.41|18372.41|18376.03|18376.03|18372.41|18372.41|0
1622013920000|2021-05-26 07:25:20|18371.86|18371.86|18371.86|18371.86|18371.86|18371.86|18371.86|18371.86|0
1622013940000|2021-05-26 07:25:40|18370.84|18370.84|18370.84|18370.84|18370.84|18370.84|18370.84|18370.84|0
1622013950000|2021-05-26 07:25:50|18369.19|18369.19|18366.98|18366.98|18369.19|18369.19|18366.98|18366.98|0
1622013960000|2021-05-26 07:26:00|18365.56|18365.56|18365.56|18365.56|18365.56|18365.56|18365.56|18365.56|0
1622014010000|2021-05-26 07:26:50|18366|18366|18366|18366|18366|18366|18366|18366|0
1622014030000|2021-05-26 07:27:10|18365.49|18365.49|18366|18366|18366|18366|18365.49|18365.49|0
1622014080000|2021-05-26 07:28:00|18360.34|18360.34|18360.34|18360.34|18360.34|18360.34|18360.34|18360.34|0
1622014090000|2021-05-26 07:28:10|18359.79|18359.79|18360.7|18360.7|18360.7|18360.7|18359.79|18359.79|0
1622014110000|2021-05-26 07:28:30|18360.18|18360.18|18360.18|18360.18|18360.18|18360.18|18360.18|18360.18|0
1622014120000|2021-05-26 07:28:40|18357.48|18357.48|18357.07|18357.07|18357.48|18357.48|18357.07|18357.07|0
1622014140000|2021-05-26 07:29:00|18358.22|18358.22|18356.81|18356.81|18358.22|18358.22|18356.81|18356.81|0
1622014150000|2021-05-26 07:29:10|18356.15|18356.15|18355.44|18355.44|18356.15|18356.15|18355.44|18355.44|0
1622014160000|2021-05-26 07:29:20|18350.6|18350.6|18345.6|18345.6|18350.6|18350.6|18345.6|18345.6|0
1622014170000|2021-05-26 07:29:30|18348.16|18348.16|18348.16|18348.16|18348.16|18348.16|18348.16|18348.16|0
1622014180000|2021-05-26 07:29:40|18347.14|18347.14|18347.14|18347.14|18347.14|18347.14|18347.14|18347.14|0
1622014200000|2021-05-26 07:30:00|18342.89|18342.89|18342.34|18342.34|18342.89|18342.89|18342.34|18342.34|0
1622014220000|2021-05-26 07:30:20|18341.9|18341.9|18341.68|18341.68|18341.9|18341.9|18341.68|18341.68|0
1622014230000|2021-05-26 07:30:30|18342.66|18342.66|18342.66|18342.66|18342.66|18342.66|18342.66|18342.66|0
1622014240000|2021-05-26 07:30:40|18345.37|18345.37|18346.61|18346.61|18347.02|18347.02|18345.37|18345.37|0
1622014260000|2021-05-26 07:31:00|18348.15|18348.15|18356.86|18356.86|18356.86|18356.86|18348.15|18348.15|0
1622014270000|2021-05-26 07:31:10|18358.01|18358.01|18370.95|18370.95|18370.95|18370.95|18358.01|18358.01|0
1622014280000|2021-05-26 07:31:20|18373.37|18373.37|18374.98|18374.98|18374.98|18374.98|18373.37|18373.37|0
1622014290000|2021-05-26 07:31:30|18376.52|18376.52|18376.52|18376.52|18376.52|18376.52|18376.52|18376.52|0
1622014300000|2021-05-26 07:31:40|18377.84|18377.84|18377.84|18377.84|18377.84|18377.84|18377.84|18377.84|0
1622014320000|2021-05-26 07:32:00|18379.25|18379.25|18379.25|18379.25|18379.25|18379.25|18379.25|18379.25|0
1622014330000|2021-05-26 07:32:10|18377.2|18377.2|18377.2|18377.2|18377.2|18377.2|18377.2|18377.2|0
1622014340000|2021-05-26 07:32:20|18378.35|18378.35|18378.35|18378.35|18378.35|18378.35|18378.35|18378.35|0
1622014350000|2021-05-26 07:32:30|18380.77|18380.77|18380.77|18380.77|18380.77|18380.77|18380.77|18380.77|0
1622014380000|2021-05-26 07:33:00|18377.94|18377.94|18383.13|18383.13|18383.57|18383.57|18377.94|18377.94|0
1622014430000|2021-05-26 07:33:50|18386.74|18386.74|18386.74|18386.74|18386.74|18386.74|18386.74|18386.74|0
1622014440000|2021-05-26 07:34:00|18385.13|18385.13|18383.72|18383.72|18385.13|18385.13|18382.3|18382.3|0
1622014450000|2021-05-26 07:34:10|18384.32|18384.32|18382.79|18382.79|18384.32|18384.32|18382.79|18382.79|0
1622014470000|2021-05-26 07:34:30|18384.2|18384.2|18384.2|18384.2|18384.2|18384.2|18384.2|18384.2|0
1622014510000|2021-05-26 07:35:10|18382.15|18382.15|18381.6|18381.6|18382.15|18382.15|18381.6|18381.6|0
1622014550000|2021-05-26 07:35:50|18381.4|18381.4|18381.4|18381.4|18381.4|18381.4|18381.4|18381.4|0
1622014560000|2021-05-26 07:36:00|18378.57|18378.57|18374.19|18374.19|18378.57|18378.57|18374.19|18374.19|0
1622014610000|2021-05-26 07:36:50|18373.09|18373.09|18373.09|18373.09|18373.09|18373.09|18373.09|18373.09|0
1622014620000|2021-05-26 07:37:00|18368.84|18368.84|18370.45|18370.45|18370.45|18370.45|18368.03|18368.03|0
1622014630000|2021-05-26 07:37:10|18371.26|18371.26|18371.26|18371.26|18371.26|18371.26|18371.26|18371.26|0
1622014650000|2021-05-26 07:37:30|18372.06|18372.06|18372.06|18372.06|18372.06|18372.06|18372.06|18372.06|0
1622014660000|2021-05-26 07:37:40|18372.26|18372.26|18371.36|18371.36|18372.26|18372.26|18371.36|18371.36|0
1622014680000|2021-05-26 07:38:00|18370.26|18370.26|18370.26|18370.26|18370.26|18370.26|18370.26|18370.26|0
1622014690000|2021-05-26 07:38:10|18368.21|18368.21|18367.19|18367.19|18368.21|18368.21|18367.19|18367.19|0
1622014710000|2021-05-26 07:38:30|18364.77|18364.77|18363.96|18363.96|18364.77|18364.77|18363.96|18363.96|0
1622014720000|2021-05-26 07:38:40|18362.16|18362.16|18362.16|18362.16|18362.16|18362.16|18362.16|18362.16|0
1622014750000|2021-05-26 07:39:10|18364.58|18364.58|18364.58|18364.58|18364.58|18364.58|18364.58|18364.58|0
1622014760000|2021-05-26 07:39:20|18363.16|18363.16|18362.96|18362.96|18363.16|18363.16|18362.96|18362.96|0
1622014790000|2021-05-26 07:39:50|18364.54|18364.54|18364.54|18364.54|18364.54|18364.54|18364.54|18364.54|0
1622014800000|2021-05-26 07:40:00|18364.02|18364.02|18368.27|18368.27|18368.27|18368.27|18364.02|18364.02|0
1622014830000|2021-05-26 07:40:30|18369.07|18369.07|18368.27|18368.27|18369.07|18369.07|18368.27|18368.27|0
1622014840000|2021-05-26 07:40:40|18369.29|18369.29|18370.32|18370.32|18370.32|18370.32|18369.29|18369.29|0
1622014860000|2021-05-26 07:41:00|18372.12|18372.12|18372.12|18372.12|18372.12|18372.12|18372.12|18372.12|0
1622014870000|2021-05-26 07:41:10|18372.93|18372.93|18372.93|18372.93|18372.93|18372.93|18372.93|18372.93|0
1622014890000|2021-05-26 07:41:30|18374.35|18374.35|18374.35|18374.35|18374.35|18374.35|18374.35|18374.35|0
1622014920000|2021-05-26 07:42:00|18373.32|18373.32|18385.19|18385.19|18385.19|18385.19|18373.32|18373.32|0
1622014930000|2021-05-26 07:42:10|18386.6|18386.6|18390.25|18390.25|18390.25|18390.25|18386.6|18386.6|0
1622014950000|2021-05-26 07:42:30|18393.08|18393.08|18393.08|18393.08|18393.08|18393.08|18393.08|18393.08|0
1622014960000|2021-05-26 07:42:40|18392.57|18392.57|18392.57|18392.57|18392.57|18392.57|18392.57|18392.57|0
1622014980000|2021-05-26 07:43:00|18393.67|18393.67|18393.67|18393.67|18393.67|18393.67|18393.67|18393.67|0
1622015000000|2021-05-26 07:43:20|18393.26|18393.26|18390.84|18390.84|18393.26|18393.26|18390.84|18390.84|0
1622015030000|2021-05-26 07:43:50|18389.94|18389.94|18389.94|18389.94|18389.94|18389.94|18389.94|18389.94|0
1622015040000|2021-05-26 07:44:00|18390.97|18390.97|18390.45|18390.45|18390.97|18390.97|18390.45|18390.45|0
1622015080000|2021-05-26 07:44:40|18389.9|18389.9|18388.1|18388.1|18389.9|18389.9|18388.1|18388.1|0
1622015100000|2021-05-26 07:45:00|18389.11|18389.11|18389.11|18389.11|18389.11|18389.11|18389.11|18389.11|0
1622015110000|2021-05-26 07:45:10|18390.14|18390.14|18390.14|18390.14|18390.14|18390.14|18390.14|18390.14|0
1622015120000|2021-05-26 07:45:20|18387.31|18387.31|18387.31|18387.31|18387.31|18387.31|18387.31|18387.31|0
1622015160000|2021-05-26 07:46:00|18389.61|18389.61|18386.71|18386.71|18389.61|18389.61|18385.73|18385.73|0
1622015170000|2021-05-26 07:46:10|18384.3|18384.3|18382.49|18382.49|18384.3|18384.3|18382.49|18382.49|0
1622015180000|2021-05-26 07:46:20|18382.09|18382.09|18382.09|18382.09|18382.09|18382.09|18382.09|18382.09|0
1622015220000|2021-05-26 07:47:00|18380.98|18380.98|18376.03|18376.03|18380.98|18380.98|18374.23|18374.23|0
1622015240000|2021-05-26 07:47:20|18378.86|18378.86|18378.86|18378.86|18378.86|18378.86|18378.86|18378.86|0
1622015260000|2021-05-26 07:47:40|18380.47|18380.47|18380.47|18380.47|18380.47|18380.47|18380.47|18380.47|0
1622015280000|2021-05-26 07:48:00|18386.55|18386.55|18386.96|18386.96|18386.96|18386.96|18386.55|18386.55|0
1622015310000|2021-05-26 07:48:30|18386.15|18386.15|18387.06|18387.06|18387.06|18387.06|18386.15|18386.15|0
1622015320000|2021-05-26 07:48:40|18387.55|18387.55|18388.35|18388.35|18388.35|18388.35|18387.55|18387.55|0
1622015340000|2021-05-26 07:49:00|18387.45|18387.45|18390.28|18390.28|18390.28|18390.28|18387.45|18387.45|0
1622015370000|2021-05-26 07:49:30|18391.69|18391.69|18391.69|18391.69|18391.69|18391.69|18391.69|18391.69|0
1622015390000|2021-05-26 07:49:50|18390.79|18390.79|18392|18392|18392|18392|18390.79|18390.79|0
1622015400000|2021-05-26 07:50:00|18392.81|18392.81|18392.81|18392.81|18392.81|18392.81|18392.81|18392.81|0
1622015410000|2021-05-26 07:50:10|18391.66|18391.66|18390.04|18390.04|18391.66|18391.66|18390.04|18390.04|0
1622015430000|2021-05-26 07:50:30|18388.43|18388.43|18385.11|18385.11|18388.43|18388.43|18385.11|18385.11|0
1622015450000|2021-05-26 07:50:50|18383.64|18383.64|18383.64|18383.64|18383.64|18383.64|18383.64|18383.64|0
1622015480000|2021-05-26 07:51:20|18380.4|18380.4|18377.18|18377.18|18380.4|18380.4|18377.18|18377.18|0
1622015490000|2021-05-26 07:51:30|18374.43|18374.43|18373.76|18373.76|18375.23|18375.23|18373.76|18373.76|0
1622015500000|2021-05-26 07:51:40|18372.96|18372.96|18372.96|18372.96|18372.96|18372.96|18372.96|18372.96|0
1622015510000|2021-05-26 07:51:50|18373.56|18373.56|18373.56|18373.56|18373.56|18373.56|18373.56|18373.56|0
1622015520000|2021-05-26 07:52:00|18374.47|18374.47|18374.47|18374.47|18374.47|18374.47|18374.47|18374.47|0
1622015530000|2021-05-26 07:52:10|18375.02|18375.02|18375.02|18375.02|18375.02|18375.02|18375.02|18375.02|0
1622015540000|2021-05-26 07:52:20|18374.11|18374.11|18374.11|18374.11|18374.11|18374.11|18374.11|18374.11|0
1622015560000|2021-05-26 07:52:40|18372.46|18372.46|18372.46|18372.46|18372.46|18372.46|18372.46|18372.46|0
1622015600000|2021-05-26 07:53:20|18370.64|18370.64|18371.96|18371.96|18371.96|18371.96|18370.64|18370.64|0
1622015630000|2021-05-26 07:53:50|18372.76|18372.76|18372.76|18372.76|18372.76|18372.76|18372.76|18372.76|0
1622015650000|2021-05-26 07:54:10|18374.41|18374.41|18374.41|18374.41|18374.41|18374.41|18374.41|18374.41|0
1622015660000|2021-05-26 07:54:20|18375.51|18375.51|18377.16|18377.16|18377.16|18377.16|18375.51|18375.51|0
1622015670000|2021-05-26 07:54:30|18377.61|18377.61|18377.61|18377.61|18377.61|18377.61|18377.61|18377.61|0
1622015720000|2021-05-26 07:55:20|18376.45|18376.45|18376.45|18376.45|18376.45|18376.45|18376.45|18376.45|0
1622015740000|2021-05-26 07:55:40|18377.36|18377.36|18377.36|18377.36|18377.36|18377.36|18377.36|18377.36|0
1622015780000|2021-05-26 07:56:20|18376.45|18376.45|18376.45|18376.45|18376.45|18376.45|18376.45|18376.45|0
1622015890000|2021-05-26 07:58:10|18375.65|18375.65|18377.06|18377.06|18377.06|18377.06|18375.65|18375.65|0
1622015920000|2021-05-26 07:58:40|18377.87|18377.87|18377.87|18377.87|18377.87|18377.87|18377.87|18377.87|0
1622015950000|2021-05-26 07:59:10|18378.68|18378.68|18379.48|18379.48|18379.48|18379.48|18378.68|18378.68|0
1622015970000|2021-05-26 07:59:30|18378.97|18378.97|18380.31|18380.31|18380.31|18380.31|18378.97|18378.97|0
1622015980000|2021-05-26 07:59:40|18381.12|18381.12|18381.12|18381.12|18381.12|18381.12|18381.12|18381.12|0
1622015990000|2021-05-26 07:59:50|18382.02|18382.02|18382.02|18382.02|18382.02|18382.02|18382.02|18382.02|0
1622016010000|2021-05-26 08:00:10|18382.92|18382.92|18385.24|18385.24|18385.24|18385.24|18382.92|18382.92|0
1622016040000|2021-05-26 08:00:40|18384.75|18384.75|18382.94|18382.94|18384.75|18384.75|18382.94|18382.94|0
1622016090000|2021-05-26 08:01:30|18384.36|18384.36|18384.36|18384.36|18384.36|18384.36|18384.36|18384.36|0
1622016110000|2021-05-26 08:01:50|18381.53|18381.53|18384.36|18384.36|18384.36|18384.36|18381.53|18381.53|0
1622016160000|2021-05-26 08:02:40|18385.38|18385.38|18385.38|18385.38|18385.38|18385.38|18385.38|18385.38|0
1622016170000|2021-05-26 08:02:50|18386.29|18386.29|18386.29|18386.29|18386.29|18386.29|18386.29|18386.29|0
1622016180000|2021-05-26 08:03:00|18385.48|18385.48|18391.44|18391.44|18391.44|18391.44|18385.48|18385.48|0
1622016240000|2021-05-26 08:04:00|18393.09|18393.09|18393.64|18393.64|18393.64|18393.64|18393.09|18393.09|0
1622016250000|2021-05-26 08:04:10|18394.45|18394.45|18395.37|18395.37|18395.37|18395.37|18394.45|18394.45|0
1622016260000|2021-05-26 08:04:20|18396.35|18396.35|18400.64|18400.64|18400.64|18400.64|18396.35|18396.35|0
1622016270000|2021-05-26 08:04:30|18402.06|18402.06|18408|18408|18408|18408|18402.06|18402.06|0
1622016290000|2021-05-26 08:04:50|18407.8|18407.8|18407.8|18407.8|18407.8|18407.8|18407.8|18407.8|0
1622016300000|2021-05-26 08:05:00|18408.61|18408.61|18411.03|18411.03|18411.03|18411.03|18408.61|18408.61|0
1622016320000|2021-05-26 08:05:20|18412.83|18412.83|18418.36|18418.36|18418.36|18418.36|18412.83|18412.83|0
1622016330000|2021-05-26 08:05:30|18419.83|18419.83|18418.18|18418.18|18419.83|18419.83|18418.18|18418.18|0
1622016340000|2021-05-26 08:05:40|18418.67|18418.67|18418.67|18418.67|18418.67|18418.67|18418.67|18418.67|0
1622016350000|2021-05-26 08:05:50|18418.87|18418.87|18418.87|18418.87|18418.87|18418.87|18418.87|18418.87|0
1622016360000|2021-05-26 08:06:00|18420.48|18420.48|18421.29|18421.29|18421.29|18421.29|18420.48|18420.48|0
1622016420000|2021-05-26 08:07:00|18420.48|18420.48|18420.09|18420.09|18421.89|18421.89|18420.09|18420.09|0
1622016430000|2021-05-26 08:07:10|18418.38|18418.38|18418.49|18418.49|18418.89|18418.89|18418.38|18418.38|0
1622016460000|2021-05-26 08:07:40|18420.29|18420.29|18420.29|18420.29|18420.29|18420.29|18420.29|18420.29|0
1622016480000|2021-05-26 08:08:00|18419.78|18419.78|18417.27|18417.27|18419.78|18419.78|18417.27|18417.27|0
1622016490000|2021-05-26 08:08:10|18418.88|18418.88|18419.39|18419.39|18419.39|18419.39|18418.88|18418.88|0
1622016530000|2021-05-26 08:08:50|18417.78|18417.78|18417.78|18417.78|18417.78|18417.78|18417.78|18417.78|0
1622016560000|2021-05-26 08:09:20|18418.29|18418.29|18418.29|18418.29|18418.29|18418.29|18418.29|18418.29|0
1622016570000|2021-05-26 08:09:30|18419.7|18419.7|18419.7|18419.7|18419.7|18419.7|18419.7|18419.7|0
1622016580000|2021-05-26 08:09:40|18420.86|18420.86|18421.83|18421.83|18421.83|18421.83|18420.86|18420.86|0
1622016600000|2021-05-26 08:10:00|18422.64|18422.64|18422.64|18422.64|18422.64|18422.64|18422.64|18422.64|0
1622016610000|2021-05-26 08:10:10|18422.24|18422.24|18422.24|18422.24|18422.24|18422.24|18422.24|18422.24|0
1622016690000|2021-05-26 08:11:30|18421.13|18421.13|18421.13|18421.13|18421.13|18421.13|18421.13|18421.13|0
1622016700000|2021-05-26 08:11:40|18419.33|18419.33|18419.33|18419.33|18419.33|18419.33|18419.33|18419.33|0
1622016740000|2021-05-26 08:12:20|18419.84|18419.84|18419.84|18419.84|18419.84|18419.84|18419.84|18419.84|0
1622016750000|2021-05-26 08:12:30|18420.36|18420.36|18421.77|18421.77|18421.77|18421.77|18420.36|18420.36|0
1622016760000|2021-05-26 08:12:40|18422.79|18422.79|18422.79|18422.79|18422.79|18422.79|18422.79|18422.79|0
1622016770000|2021-05-26 08:12:50|18423.7|18423.7|18426.72|18426.72|18426.72|18426.72|18423.7|18423.7|0
1622016810000|2021-05-26 08:13:30|18427.24|18427.24|18427.24|18427.24|18427.24|18427.24|18427.24|18427.24|0
1622016820000|2021-05-26 08:13:40|18430.06|18430.06|18430.06|18430.06|18430.06|18430.06|18430.06|18430.06|0
1622016830000|2021-05-26 08:13:50|18430.97|18430.97|18431.87|18431.87|18431.87|18431.87|18430.97|18430.97|0
1622016880000|2021-05-26 08:14:40|18432.36|18432.36|18432.36|18432.36|18432.36|18432.36|18432.36|18432.36|0
1622016890000|2021-05-26 08:14:50|18441.11|18441.11|18443.17|18443.17|18443.17|18443.17|18441.11|18441.11|0
1622016900000|2021-05-26 08:15:00|18443.66|18443.66|18443.66|18443.66|18443.66|18443.66|18443.66|18443.66|0
1622016910000|2021-05-26 08:15:10|18443.45|18443.45|18443.25|18443.25|18443.45|18443.45|18443.25|18443.25|0
1622016920000|2021-05-26 08:15:20|18442.76|18442.76|18445.06|18445.06|18445.06|18445.06|18442.35|18442.35|0
1622016930000|2021-05-26 08:15:30|18444.55|18444.55|18446.35|18446.35|18446.35|18446.35|18444.55|18444.55|0
1622016960000|2021-05-26 08:16:00|18447.25|18447.25|18447.25|18447.25|18447.25|18447.25|18447.25|18447.25|0
1622016970000|2021-05-26 08:16:10|18446.35|18446.35|18446.35|18446.35|18446.35|18446.35|18446.35|18446.35|0
1622017000000|2021-05-26 08:16:40|18447.45|18447.45|18447.45|18447.45|18447.45|18447.45|18447.45|18447.45|0
1622017010000|2021-05-26 08:16:50|18445.14|18445.14|18444.55|18444.55|18445.14|18445.14|18444.55|18444.55|0
1622017030000|2021-05-26 08:17:10|18445.96|18445.96|18445.96|18445.96|18445.96|18445.96|18445.96|18445.96|0
1622017040000|2021-05-26 08:17:20|18445.16|18445.16|18445.16|18445.16|18445.16|18445.16|18445.16|18445.16|0
1622017060000|2021-05-26 08:17:40|18443.35|18443.35|18439.23|18439.23|18443.35|18443.35|18439.23|18439.23|0
1622017080000|2021-05-26 08:18:00|18437.69|18437.69|18435.88|18435.88|18437.69|18437.69|18435.88|18435.88|0
1622017100000|2021-05-26 08:18:20|18434.41|18434.41|18436.62|18436.62|18436.62|18436.62|18434.41|18434.41|0
1622017130000|2021-05-26 08:18:50|18439.37|18439.37|18438.85|18438.85|18439.37|18439.37|18438.85|18438.85|0
1622017150000|2021-05-26 08:19:10|18436.1|18436.1|18435.5|18435.5|18436.1|18436.1|18435.5|18435.5|0
1622017160000|2021-05-26 08:19:20|18436.48|18436.48|18436.48|18436.48|18436.48|18436.48|18436.48|18436.48|0
1622017180000|2021-05-26 08:19:40|18437.03|18437.03|18437.03|18437.03|18437.03|18437.03|18437.03|18437.03|0
1622017190000|2021-05-26 08:19:50|18436.23|18436.23|18436.23|18436.23|18436.23|18436.23|18436.23|18436.23|0
1622017210000|2021-05-26 08:20:10|18437.13|18437.13|18437.68|18437.68|18437.68|18437.68|18437.13|18437.13|0
1622017220000|2021-05-26 08:20:20|18436.87|18436.87|18436.87|18436.87|18436.87|18436.87|18436.87|18436.87|0
1622017250000|2021-05-26 08:20:50|18435.97|18435.97|18433.19|18433.19|18435.97|18435.97|18433.19|18433.19|0
1622017270000|2021-05-26 08:21:10|18433.39|18433.39|18436.1|18436.1|18436.1|18436.1|18433.39|18433.39|0
1622017290000|2021-05-26 08:21:30|18435.2|18435.2|18435.2|18435.2|18435.2|18435.2|18435.2|18435.2|0
1622017300000|2021-05-26 08:21:40|18438.5|18438.5|18438.5|18438.5|18438.5|18438.5|18438.5|18438.5|0
1622017320000|2021-05-26 08:22:00|18436.85|18436.85|18436.85|18436.85|18436.85|18436.85|18436.85|18436.85|0
1622017380000|2021-05-26 08:23:00|18438.26|18438.26|18438.26|18438.26|18438.26|18438.26|18438.26|18438.26|0
1622017390000|2021-05-26 08:23:10|18439.37|18439.37|18439.37|18439.37|18439.37|18439.37|18439.37|18439.37|0
1622017450000|2021-05-26 08:24:10|18440.21|18440.21|18447.51|18447.51|18447.51|18447.51|18440.21|18440.21|0
1622017460000|2021-05-26 08:24:20|18448|18448|18448|18448|18448|18448|18448|18448|0
1622017490000|2021-05-26 08:24:50|18450.51|18450.51|18450.92|18450.92|18450.92|18450.92|18450.51|18450.51|0
1622017500000|2021-05-26 08:25:00|18451.43|18451.43|18451.43|18451.43|18451.43|18451.43|18451.43|18451.43|0
1622017510000|2021-05-26 08:25:10|18451.92|18451.92|18453.46|18453.46|18453.46|18453.46|18451.92|18451.92|0
1622017520000|2021-05-26 08:25:20|18455|18455|18456.71|18456.71|18456.71|18456.71|18455|18455|0
1622017600000|2021-05-26 08:26:40|18457.61|18457.61|18457.61|18457.61|18457.61|18457.61|18457.61|18457.61|0
1622017610000|2021-05-26 08:26:50|18459.26|18459.26|18459.26|18459.26|18459.26|18459.26|18459.26|18459.26|0
1622017620000|2021-05-26 08:27:00|18459.75|18459.75|18462.46|18462.46|18462.46|18462.46|18459.75|18459.75|0
1622017630000|2021-05-26 08:27:10|18462.66|18462.66|18477.49|18477.49|18477.49|18477.49|18462.66|18462.66|0
1622017640000|2021-05-26 08:27:20|18478.9|18478.9|18481.54|18481.54|18481.54|18481.54|18478.9|18478.9|0
1622017700000|2021-05-26 08:28:20|18478.73|18478.73|18477.83|18477.83|18478.73|18478.73|18477.83|18477.83|0
1622017740000|2021-05-26 08:29:00|18478.38|18478.38|18478.38|18478.38|18478.38|18478.38|18478.38|18478.38|0
1622017760000|2021-05-26 08:29:20|18477.47|18477.47|18477.47|18477.47|18477.47|18477.47|18477.47|18477.47|0
1622017790000|2021-05-26 08:29:50|18473.23|18473.23|18473.23|18473.23|18473.23|18473.23|18473.23|18473.23|0
1622017800000|2021-05-26 08:30:00|18474.11|18474.11|18474.11|18474.11|18474.11|18474.11|18474.11|18474.11|0
1622017820000|2021-05-26 08:30:20|18474.33|18474.33|18464.74|18464.74|18474.33|18474.33|18463.99|18463.99|0
1622017830000|2021-05-26 08:30:30|18463.94|18463.94|18468.42|18468.42|18468.42|18468.42|18463.94|18463.94|0
1622017840000|2021-05-26 08:30:40|18468.21|18468.21|18475.05|18475.05|18475.05|18475.05|18468.21|18468.21|0
1622017890000|2021-05-26 08:31:30|18474.61|18474.61|18474.61|18474.61|18474.61|18474.61|18474.61|18474.61|0
1622017900000|2021-05-26 08:31:40|18475.51|18475.51|18475.51|18475.51|18475.51|18475.51|18475.51|18475.51|0
1622017910000|2021-05-26 08:31:50|18475.91|18475.91|18475.91|18475.91|18475.91|18475.91|18475.91|18475.91|0
1622017920000|2021-05-26 08:32:00|18473.09|18473.09|18471.41|18471.41|18474.5|18474.5|18470.52|18470.52|0
1622017950000|2021-05-26 08:32:30|18470.31|18470.31|18470.31|18470.31|18470.31|18470.31|18470.31|18470.31|0
1622017970000|2021-05-26 08:32:50|18469.64|18469.64|18469.64|18469.64|18469.64|18469.64|18469.64|18469.64|0
1622017990000|2021-05-26 08:33:10|18468.62|18468.62|18467.01|18467.01|18468.62|18468.62|18467.01|18467.01|0
1622018000000|2021-05-26 08:33:20|18465.91|18465.91|18465.91|18465.91|18465.91|18465.91|18465.91|18465.91|0
1622018050000|2021-05-26 08:34:10|18465|18465|18465|18465|18465|18465|18465|18465|0
1622018080000|2021-05-26 08:34:40|18465.91|18465.91|18468.05|18468.05|18468.46|18468.46|18465.91|18465.91|0
1622018100000|2021-05-26 08:35:00|18467.85|18467.85|18467.24|18467.24|18467.85|18467.85|18467.24|18467.24|0
1622018110000|2021-05-26 08:35:10|18467.79|18467.79|18467.79|18467.79|18467.79|18467.79|18467.79|18467.79|0
1622018120000|2021-05-26 08:35:20|18468.34|18468.34|18468.34|18468.34|18468.34|18468.34|18468.34|18468.34|0
1622018140000|2021-05-26 08:35:40|18468.86|18468.86|18468.86|18468.86|18468.86|18468.86|18468.86|18468.86|0
1622018150000|2021-05-26 08:35:50|18469.37|18469.37|18469.37|18469.37|18469.37|18469.37|18469.37|18469.37|0
1622018170000|2021-05-26 08:36:10|18468.82|18468.82|18469.33|18469.33|18469.33|18469.33|18468.82|18468.82|0
1622018190000|2021-05-26 08:36:30|18466.62|18466.62|18466.62|18466.62|18466.62|18466.62|18466.62|18466.62|0
1622018200000|2021-05-26 08:36:40|18467.6|18467.6|18467.6|18467.6|18467.6|18467.6|18467.6|18467.6|0
1622018210000|2021-05-26 08:36:50|18466.19|18466.19|18466.19|18466.19|18466.19|18466.19|18466.19|18466.19|0
1622018230000|2021-05-26 08:37:10|18465.99|18465.99|18465.99|18465.99|18465.99|18465.99|18465.99|18465.99|0
1622018240000|2021-05-26 08:37:20|18465.18|18465.18|18465.18|18465.18|18465.18|18465.18|18465.18|18465.18|0
1622018250000|2021-05-26 08:37:30|18465.84|18465.84|18466.06|18466.06|18466.06|18466.06|18465.84|18465.84|0
1622018260000|2021-05-26 08:37:40|18466.5|18466.5|18475.13|18475.13|18475.13|18475.13|18466.5|18466.5|0
1622018270000|2021-05-26 08:37:50|18476.15|18476.15|18476.15|18476.15|18476.15|18476.15|18476.15|18476.15|0
1622018280000|2021-05-26 08:38:00|18474.74|18474.74|18475.25|18475.25|18475.25|18475.25|18474.74|18474.74|0
1622018330000|2021-05-26 08:38:50|18476.15|18476.15|18476.15|18476.15|18476.15|18476.15|18476.15|18476.15|0
1622018340000|2021-05-26 08:39:00|18475.09|18475.09|18467.24|18467.24|18475.09|18475.09|18467.24|18467.24|0
1622018360000|2021-05-26 08:39:20|18465.7|18465.7|18464.8|18464.8|18465.7|18465.7|18464.8|18464.8|0
1622018380000|2021-05-26 08:39:40|18465.7|18465.7|18465.7|18465.7|18465.7|18465.7|18465.7|18465.7|0
1622018400000|2021-05-26 08:40:00|18464.8|18464.8|18464.8|18464.8|18464.8|18464.8|18464.8|18464.8|0
1622018410000|2021-05-26 08:40:10|18464.14|18464.14|18464.14|18464.14|18464.14|18464.14|18464.14|18464.14|0
1622018420000|2021-05-26 08:40:20|18465.94|18465.94|18465.94|18465.94|18465.94|18465.94|18465.94|18465.94|0
1622018430000|2021-05-26 08:40:30|18466.85|18466.85|18466.85|18466.85|18466.85|18466.85|18466.85|18466.85|0
1622018440000|2021-05-26 08:40:40|18467.87|18467.87|18467.87|18467.87|18467.87|18467.87|18467.87|18467.87|0
1622018490000|2021-05-26 08:41:30|18466.97|18466.97|18466.97|18466.97|18466.97|18466.97|18466.97|18466.97|0
1622018500000|2021-05-26 08:41:40|18467.87|18467.87|18468.77|18468.77|18468.77|18468.77|18467.87|18467.87|0
1622018570000|2021-05-26 08:42:50|18469.75|18469.75|18469.75|18469.75|18469.75|18469.75|18469.75|18469.75|0
1622018590000|2021-05-26 08:43:10|18465.51|18465.51|18465.51|18465.51|18465.51|18465.51|18465.51|18465.51|0
1622018600000|2021-05-26 08:43:20|18464.96|18464.96|18464.96|18464.96|18464.96|18464.96|18464.96|18464.96|0
1622018630000|2021-05-26 08:43:50|18465.36|18465.36|18465.36|18465.36|18465.36|18465.36|18465.36|18465.36|0
1622018640000|2021-05-26 08:44:00|18466.17|18466.17|18466.37|18466.37|18466.37|18466.37|18466.17|18466.17|0
1622018650000|2021-05-26 08:44:10|18466.86|18466.86|18465.88|18465.88|18466.86|18466.86|18465.88|18465.88|0
1622018660000|2021-05-26 08:44:20|18465.39|18465.39|18460.6|18460.6|18465.39|18465.39|18460.6|18460.6|0
1622018670000|2021-05-26 08:44:30|18459.72|18459.72|18459.72|18459.72|18459.72|18459.72|18459.72|18459.72|0
1622018690000|2021-05-26 08:44:50|18457.51|18457.51|18456.39|18456.39|18457.51|18457.51|18456.39|18456.39|0
1622018700000|2021-05-26 08:45:00|18454.98|18454.98|18451.34|18451.34|18454.98|18454.98|18451.34|18451.34|0
1622018720000|2021-05-26 08:45:20|18450.94|18450.94|18450.94|18450.94|18450.94|18450.94|18450.94|18450.94|0
1622018730000|2021-05-26 08:45:30|18452.35|18452.35|18452.35|18452.35|18452.35|18452.35|18452.35|18452.35|0
1622018740000|2021-05-26 08:45:40|18449.52|18449.52|18449.52|18449.52|18449.52|18449.52|18449.52|18449.52|0
1622018760000|2021-05-26 08:46:00|18444.13|18444.13|18440.79|18440.79|18444.13|18444.13|18440.79|18440.79|0
1622018770000|2021-05-26 08:46:10|18441.3|18441.3|18438.98|18438.98|18441.3|18441.3|18438.47|18438.47|0
1622018790000|2021-05-26 08:46:30|18438|18438|18438|18438|18438|18438|18438|18438|0
1622018800000|2021-05-26 08:46:40|18436.39|18436.39|18435.37|18435.37|18436.39|18436.39|18435.37|18435.37|0
1622018810000|2021-05-26 08:46:50|18433.76|18433.76|18432.95|18432.95|18433.76|18433.76|18432.95|18432.95|0
1622018860000|2021-05-26 08:47:40|18431.97|18431.97|18430.99|18430.99|18431.97|18431.97|18430.99|18430.99|0
1622018880000|2021-05-26 08:48:00|18430.18|18430.18|18430.18|18430.18|18430.18|18430.18|18430.18|18430.18|0
1622018900000|2021-05-26 08:48:20|18429.28|18429.28|18430.18|18430.18|18430.18|18430.18|18429.28|18429.28|0
1622018910000|2021-05-26 08:48:30|18430.4|18430.4|18430.4|18430.4|18430.4|18430.4|18430.4|18430.4|0
1622018920000|2021-05-26 08:48:40|18428.99|18428.99|18427.97|18427.97|18428.99|18428.99|18427.97|18427.97|0
1622018940000|2021-05-26 08:49:00|18428.85|18428.85|18428.85|18428.85|18428.85|18428.85|18428.85|18428.85|0
1622018950000|2021-05-26 08:49:10|18427.87|18427.87|18427.87|18427.87|18427.87|18427.87|18427.87|18427.87|0
1622018970000|2021-05-26 08:49:30|18427.66|18427.66|18427.66|18427.66|18427.66|18427.66|18427.66|18427.66|0
1622018990000|2021-05-26 08:49:50|18427.11|18427.11|18427.11|18427.11|18427.11|18427.11|18427.11|18427.11|0
1622019000000|2021-05-26 08:50:00|18425.5|18425.5|18425.5|18425.5|18425.5|18425.5|18425.5|18425.5|0
1622019020000|2021-05-26 08:50:20|18426.05|18426.05|18426.05|18426.05|18426.05|18426.05|18426.05|18426.05|0
1622019050000|2021-05-26 08:50:50|18426.86|18426.86|18427.47|18427.47|18427.47|18427.47|18426.86|18426.86|0
1622019060000|2021-05-26 08:51:00|18429.08|18429.08|18429.59|18429.59|18429.59|18429.59|18429.08|18429.08|0
1622019070000|2021-05-26 08:51:10|18428.1|18428.1|18428.1|18428.1|18428.1|18428.1|18428.1|18428.1|0
1622019080000|2021-05-26 08:51:20|18427|18427|18427|18427|18427|18427|18427|18427|0
1622019100000|2021-05-26 08:51:40|18427.81|18427.81|18427.81|18427.81|18427.81|18427.81|18427.81|18427.81|0
1622019120000|2021-05-26 08:52:00|18429.42|18429.42|18429.42|18429.42|18429.42|18429.42|18429.42|18429.42|0
1622019160000|2021-05-26 08:52:40|18430.83|18430.83|18430.83|18430.83|18430.83|18430.83|18430.83|18430.83|0
1622019170000|2021-05-26 08:52:50|18432.48|18432.48|18433.03|18433.03|18433.03|18433.03|18431.58|18431.58|0
1622019200000|2021-05-26 08:53:20|18432.59|18432.59|18432.59|18432.59|18432.59|18432.59|18432.59|18432.59|0
1622019210000|2021-05-26 08:53:30|18431.18|18431.18|18431.18|18431.18|18431.18|18431.18|18431.18|18431.18|0
1622019220000|2021-05-26 08:53:40|18430.37|18430.37|18429.02|18429.02|18430.37|18430.37|18429.02|18429.02|0
1622019230000|2021-05-26 08:53:50|18430.82|18430.82|18430.82|18430.82|18430.82|18430.82|18430.82|18430.82|0
1622019240000|2021-05-26 08:54:00|18429.8|18429.8|18429.8|18429.8|18429.8|18429.8|18429.8|18429.8|0
1622019290000|2021-05-26 08:54:50|18431.21|18431.21|18431.21|18431.21|18431.21|18431.21|18431.21|18431.21|0
1622019310000|2021-05-26 08:55:10|18432.63|18432.63|18432.63|18432.63|18432.63|18432.63|18432.63|18432.63|0
1622019320000|2021-05-26 08:55:20|18433.14|18433.14|18433.14|18433.14|18433.14|18433.14|18433.14|18433.14|0
1622019360000|2021-05-26 08:56:00|18435.84|18435.84|18437.26|18437.26|18437.26|18437.26|18435.84|18435.84|0
1622019370000|2021-05-26 08:56:10|18441.28|18441.28|18445.19|18445.19|18445.19|18445.19|18441.28|18441.28|0
1622019380000|2021-05-26 08:56:20|18445.86|18445.86|18450.81|18450.81|18450.81|18450.81|18445.86|18445.86|0
1622019390000|2021-05-26 08:56:30|18451.71|18451.71|18451.71|18451.71|18451.71|18451.71|18451.71|18451.71|0
1622019410000|2021-05-26 08:56:50|18452.15|18452.15|18452.15|18452.15|18452.15|18452.15|18452.15|18452.15|0
1622019430000|2021-05-26 08:57:10|18452.96|18452.96|18452.96|18452.96|18452.96|18452.96|18452.96|18452.96|0
1622019490000|2021-05-26 08:58:10|18452.06|18452.06|18452.06|18452.06|18452.06|18452.06|18452.06|18452.06|0
1622019550000|2021-05-26 08:59:10|18451.54|18451.54|18451.54|18451.54|18451.54|18451.54|18451.54|18451.54|0
1622019560000|2021-05-26 08:59:20|18450.88|18450.88|18450.08|18450.08|18450.88|18450.88|18450.08|18450.08|0
1622019570000|2021-05-26 08:59:30|18449.56|18449.56|18448.15|18448.15|18449.56|18449.56|18448.15|18448.15|0
1622019580000|2021-05-26 08:59:40|18447.6|18447.6|18447.6|18447.6|18447.6|18447.6|18447.6|18447.6|0
1622019610000|2021-05-26 09:00:10|18444.77|18444.77|18441.94|18441.94|18444.77|18444.77|18441.94|18441.94|0
1622019650000|2021-05-26 09:00:50|18441.14|18441.14|18441.14|18441.14|18441.14|18441.14|18441.14|18441.14|0
1622019670000|2021-05-26 09:01:10|18443.84|18443.84|18443.84|18443.84|18443.84|18443.84|18443.84|18443.84|0
1622019680000|2021-05-26 09:01:20|18444.39|18444.39|18448.61|18448.61|18448.61|18448.61|18444.39|18444.39|0
1622019690000|2021-05-26 09:01:30|18449.52|18449.52|18451.05|18451.05|18451.05|18451.05|18449.52|18449.52|0
1622019700000|2021-05-26 09:01:40|18452.15|18452.15|18452.15|18452.15|18452.15|18452.15|18452.15|18452.15|0
1622019710000|2021-05-26 09:01:50|18452.81|18452.81|18452.81|18452.81|18452.81|18452.81|18452.81|18452.81|0
1622019730000|2021-05-26 09:02:10|18454.03|18454.03|18459.77|18459.77|18459.77|18459.77|18454.03|18454.03|0
1622019760000|2021-05-26 09:02:40|18459.16|18459.16|18459.16|18459.16|18459.16|18459.16|18459.16|18459.16|0
1622019770000|2021-05-26 09:02:50|18458.75|18458.75|18459.63|18459.63|18459.63|18459.63|18458.75|18458.75|0
1622019810000|2021-05-26 09:03:30|18458.73|18458.73|18458.73|18458.73|18458.73|18458.73|18458.73|18458.73|0
1622019830000|2021-05-26 09:03:50|18459.17|18459.17|18458.95|18458.95|18459.84|18459.84|18458.95|18458.95|0
1622019840000|2021-05-26 09:04:00|18458.73|18458.73|18458.73|18458.73|18458.73|18458.73|18458.73|18458.73|0
1622019870000|2021-05-26 09:04:30|18458.94|18458.94|18458.94|18458.94|18458.94|18458.94|18458.94|18458.94|0
1622019880000|2021-05-26 09:04:40|18458.13|18458.13|18458.21|18458.21|18459.01|18459.01|18458.13|18458.13|0
1622019890000|2021-05-26 09:04:50|18457.66|18457.66|18457.66|18457.66|18457.66|18457.66|18457.66|18457.66|0
1622019900000|2021-05-26 09:05:00|18456.55|18456.55|18456.06|18456.06|18456.72|18456.72|18455.84|18455.84|0
1622019910000|2021-05-26 09:05:10|18455.26|18455.26|18452.74|18452.74|18455.26|18455.26|18452.74|18452.74|0
1622019920000|2021-05-26 09:05:20|18452.19|18452.19|18452.19|18452.19|18452.19|18452.19|18452.19|18452.19|0
1622019940000|2021-05-26 09:05:40|18449.87|18449.87|18446.88|18446.88|18449.87|18449.87|18446.88|18446.88|0
1622019960000|2021-05-26 09:06:00|18447.78|18447.78|18447.78|18447.78|18447.78|18447.78|18447.78|18447.78|0
1622019970000|2021-05-26 09:06:10|18448.33|18448.33|18449.43|18449.43|18449.43|18449.43|18448.33|18448.33|0
1622019980000|2021-05-26 09:06:20|18449.98|18449.98|18449.98|18449.98|18449.98|18449.98|18449.98|18449.98|0
1622019990000|2021-05-26 09:06:30|18451.4|18451.4|18453.88|18453.88|18453.88|18453.88|18451.4|18451.4|0
1622020010000|2021-05-26 09:06:50|18456.7|18456.7|18459.53|18459.53|18459.53|18459.53|18456.7|18456.7|0
1622020020000|2021-05-26 09:07:00|18460.56|18460.56|18461.07|18461.07|18461.07|18461.07|18460.56|18460.56|0
1622020030000|2021-05-26 09:07:10|18461.73|18461.73|18461.29|18461.29|18461.73|18461.73|18461.29|18461.29|0
1622020050000|2021-05-26 09:07:30|18463.1|18463.1|18463.9|18463.9|18463.9|18463.9|18463.1|18463.1|0
1622020060000|2021-05-26 09:07:40|18464.71|18464.71|18468.78|18468.78|18468.78|18468.78|18464.71|18464.71|0
1622020070000|2021-05-26 09:07:50|18469.27|18469.27|18472.19|18472.19|18472.19|18472.19|18469.27|18469.27|0
1622020080000|2021-05-26 09:08:00|18473.22|18473.22|18482.19|18482.19|18482.19|18482.19|18473.22|18473.22|0
1622020090000|2021-05-26 09:08:10|18483.34|18483.34|18485.1|18485.1|18485.1|18485.1|18483.34|18483.34|0
1622020130000|2021-05-26 09:08:50|18484.61|18484.61|18485.71|18485.71|18485.71|18485.71|18484.61|18484.61|0
1622020140000|2021-05-26 09:09:00|18486.69|18486.69|18488.87|18488.87|18488.87|18488.87|18486.69|18486.69|0
1622020150000|2021-05-26 09:09:10|18488.46|18488.46|18488.9|18488.9|18488.9|18488.9|18488.46|18488.46|0
1622020170000|2021-05-26 09:09:30|18489.31|18489.31|18489.82|18489.82|18489.82|18489.82|18489.31|18489.31|0
1622020200000|2021-05-26 09:10:00|18493.04|18493.04|18492.49|18492.49|18493.04|18493.04|18492.49|18492.49|0
1622020210000|2021-05-26 09:10:10|18492.27|18492.27|18492.05|18492.05|18492.27|18492.27|18492.05|18492.05|0
1622020230000|2021-05-26 09:10:30|18493.47|18493.47|18493.47|18493.47|18493.47|18493.47|18493.47|18493.47|0
1622020250000|2021-05-26 09:10:50|18494.35|18494.35|18496.21|18496.21|18496.21|18496.21|18493.69|18493.69|0
1622020260000|2021-05-26 09:11:00|18499.53|18499.53|18500.24|18500.24|18500.39|18500.39|18499.53|18499.53|0
1622020270000|2021-05-26 09:11:10|18501.34|18501.34|18500.24|18500.24|18501.34|18501.34|18500.24|18500.24|0
1622020280000|2021-05-26 09:11:20|18501.56|18501.56|18500.46|18500.46|18501.56|18501.56|18500.46|18500.46|0
1622020290000|2021-05-26 09:11:30|18501.56|18501.56|18506.69|18506.69|18506.69|18506.69|18501.11|18501.11|0
1622020310000|2021-05-26 09:11:50|18506.48|18506.48|18506.48|18506.48|18506.48|18506.48|18506.48|18506.48|0
1622020320000|2021-05-26 09:12:00|18505.58|18505.58|18505.58|18505.58|18505.58|18505.58|18505.58|18505.58|0
1622020330000|2021-05-26 09:12:10|18505.8|18505.8|18504.92|18504.92|18506.02|18506.02|18504.92|18504.92|0
1622020340000|2021-05-26 09:12:20|18505.73|18505.73|18505.73|18505.73|18505.73|18505.73|18505.73|18505.73|0
1622020370000|2021-05-26 09:12:50|18506.22|18506.22|18506.22|18506.22|18506.22|18506.22|18506.22|18506.22|0
1622020380000|2021-05-26 09:13:00|18505.67|18505.67|18505.67|18505.67|18505.67|18505.67|18505.67|18505.67|0
1622020400000|2021-05-26 09:13:20|18506.16|18506.16|18507.06|18507.06|18507.06|18507.06|18506.16|18506.16|0
1622020410000|2021-05-26 09:13:30|18508.47|18508.47|18511.5|18511.5|18511.5|18511.5|18508.47|18508.47|0
1622020440000|2021-05-26 09:14:00|18513.92|18513.92|18513.02|18513.02|18513.92|18513.92|18513.02|18513.02|0
1622020470000|2021-05-26 09:14:30|18512.51|18512.51|18511.62|18511.62|18512.51|18512.51|18511.62|18511.62|0
1622020480000|2021-05-26 09:14:40|18512.43|18512.43|18511.41|18511.41|18512.43|18512.43|18511.41|18511.41|0
1622020490000|2021-05-26 09:14:50|18511.89|18511.89|18511.89|18511.89|18511.89|18511.89|18511.89|18511.89|0
1622020500000|2021-05-26 09:15:00|18511.09|18511.09|18511.09|18511.09|18511.09|18511.09|18511.09|18511.09|0
1622020550000|2021-05-26 09:15:50|18512.5|18512.5|18513.6|18513.6|18513.6|18513.6|18512.5|18512.5|0
1622020570000|2021-05-26 09:16:10|18512.7|18512.7|18506.81|18506.81|18512.7|18512.7|18506.81|18506.81|0
1622020580000|2021-05-26 09:16:20|18506.6|18506.6|18505.63|18505.63|18506.6|18506.6|18505.63|18505.63|0
1622020630000|2021-05-26 09:17:10|18507.43|18507.43|18507.43|18507.43|18507.43|18507.43|18507.43|18507.43|0
1622020640000|2021-05-26 09:17:20|18509.23|18509.23|18509.23|18509.23|18509.23|18509.23|18509.23|18509.23|0
1622020650000|2021-05-26 09:17:30|18508.33|18508.33|18508.33|18508.33|18508.33|18508.33|18508.33|18508.33|0
1622020700000|2021-05-26 09:18:20|18507.43|18507.43|18506.82|18506.82|18507.43|18507.43|18506.82|18506.82|0
1622020720000|2021-05-26 09:18:40|18506.31|18506.31|18506.31|18506.31|18506.31|18506.31|18506.31|18506.31|0
1622020740000|2021-05-26 09:19:00|18507.72|18507.72|18507.72|18507.72|18507.72|18507.72|18507.72|18507.72|0
1622020780000|2021-05-26 09:19:40|18506.11|18506.11|18506.7|18506.7|18507.21|18507.21|18506.11|18506.11|0
1622020790000|2021-05-26 09:19:50|18507.19|18507.19|18495.91|18495.91|18507.19|18507.19|18495.91|18495.91|0
1622020800000|2021-05-26 09:20:00|18495.1|18495.1|18492.69|18492.69|18495.1|18495.1|18492.69|18492.69|0
1622020810000|2021-05-26 09:20:10|18494.49|18494.49|18496.14|18496.14|18496.14|18496.14|18494.49|18494.49|0
1622020830000|2021-05-26 09:20:30|18497.04|18497.04|18504.71|18504.71|18504.71|18504.71|18497.04|18497.04|0
1622020840000|2021-05-26 09:20:40|18505.52|18505.52|18504.97|18504.97|18505.52|18505.52|18504.97|18504.97|0
1622020850000|2021-05-26 09:20:50|18504.46|18504.46|18504.97|18504.97|18504.97|18504.97|18503.95|18503.95|0
1622020860000|2021-05-26 09:21:00|18505.48|18505.48|18505.48|18505.48|18505.48|18505.48|18505.48|18505.48|0
1622020870000|2021-05-26 09:21:10|18506|18506|18506|18506|18506|18506|18506|18506|0
1622020890000|2021-05-26 09:21:30|18506.51|18506.51|18506.51|18506.51|18506.51|18506.51|18506.51|18506.51|0
1622020910000|2021-05-26 09:21:50|18507.41|18507.41|18508.47|18508.47|18508.47|18508.47|18507.41|18507.41|0
1622020920000|2021-05-26 09:22:00|18509.58|18509.58|18509.58|18509.58|18509.58|18509.58|18509.58|18509.58|0
1622020930000|2021-05-26 09:22:10|18509.8|18509.8|18509.8|18509.8|18509.8|18509.8|18509.8|18509.8|0
1622020940000|2021-05-26 09:22:20|18510.7|18510.7|18516.23|18516.23|18516.23|18516.23|18510.7|18510.7|0
1622020950000|2021-05-26 09:22:30|18518.74|18518.74|18521.16|18521.16|18521.16|18521.16|18518.74|18518.74|0
1622020990000|2021-05-26 09:23:10|18520.67|18520.67|18520.67|18520.67|18520.67|18520.67|18520.67|18520.67|0
1622021000000|2021-05-26 09:23:20|18521.57|18521.57|18522.67|18522.67|18522.67|18522.67|18521.57|18521.57|0
1622021020000|2021-05-26 09:23:40|18523.58|18523.58|18523.58|18523.58|18523.58|18523.58|18523.58|18523.58|0
1622021030000|2021-05-26 09:23:50|18526.4|18526.4|18527.21|18527.21|18527.21|18527.21|18526.4|18526.4|0
1622021040000|2021-05-26 09:24:00|18529.26|18529.26|18529.92|18529.92|18530.36|18530.36|18529.26|18529.26|0
1622021050000|2021-05-26 09:24:10|18529.48|18529.48|18529.99|18529.99|18529.99|18529.99|18529.48|18529.48|0
1622021060000|2021-05-26 09:24:20|18530.2|18530.2|18530.2|18530.2|18530.2|18530.2|18530.2|18530.2|0
1622021090000|2021-05-26 09:24:50|18531.18|18531.18|18531.18|18531.18|18531.18|18531.18|18531.18|18531.18|0
1622021100000|2021-05-26 09:25:00|18532.28|18532.28|18532.83|18532.83|18532.83|18532.83|18532.28|18532.28|0
1622021110000|2021-05-26 09:25:10|18534.53|18534.53|18534.53|18534.53|18534.53|18534.53|18534.53|18534.53|0
1622021120000|2021-05-26 09:25:20|18535.2|18535.2|18535.2|18535.2|18535.2|18535.2|18535.2|18535.2|0
1622021150000|2021-05-26 09:25:50|18536.22|18536.22|18539.05|18539.05|18539.05|18539.05|18536.22|18536.22|0
1622021160000|2021-05-26 09:26:00|18539.86|18539.86|18539.86|18539.86|18539.86|18539.86|18539.86|18539.86|0
1622021170000|2021-05-26 09:26:10|18537.86|18537.86|18539.66|18539.66|18539.66|18539.66|18537.86|18537.86|0
1622021200000|2021-05-26 09:26:40|18540.21|18540.21|18540.21|18540.21|18540.21|18540.21|18540.21|18540.21|0
1622021210000|2021-05-26 09:26:50|18540.7|18540.7|18540.7|18540.7|18540.7|18540.7|18540.7|18540.7|0
1622021250000|2021-05-26 09:27:30|18541.21|18541.21|18538.5|18538.5|18541.21|18541.21|18535.28|18535.28|0
1622021260000|2021-05-26 09:27:40|18538.3|18538.3|18539.71|18539.71|18539.71|18539.71|18538.3|18538.3|0
1622021270000|2021-05-26 09:27:50|18539.22|18539.22|18539.22|18539.22|18539.22|18539.22|18539.22|18539.22|0
1622021280000|2021-05-26 09:28:00|18538.71|18538.71|18536.84|18536.84|18538.71|18538.71|18536.04|18536.04|0
1622021290000|2021-05-26 09:28:10|18537.33|18537.33|18537.33|18537.33|18537.33|18537.33|18537.33|18537.33|0
1622021310000|2021-05-26 09:28:30|18538.94|18538.94|18538.94|18538.94|18538.94|18538.94|18538.94|18538.94|0
1622021320000|2021-05-26 09:28:40|18539.43|18539.43|18539.43|18539.43|18539.43|18539.43|18539.43|18539.43|0
1622021350000|2021-05-26 09:29:10|18540.85|18540.85|18544.8|18544.8|18544.8|18544.8|18540.85|18540.85|0
1622021360000|2021-05-26 09:29:20|18544.29|18544.29|18545.19|18545.19|18545.19|18545.19|18544.29|18544.29|0
1622021380000|2021-05-26 09:29:40|18546.8|18546.8|18546.8|18546.8|18546.8|18546.8|18546.8|18546.8|0
1622021410000|2021-05-26 09:30:10|18547.95|18547.95|18547.95|18547.95|18547.95|18547.95|18547.95|18547.95|0
1622021420000|2021-05-26 09:30:20|18547.44|18547.44|18546.54|18546.54|18547.44|18547.44|18546.54|18546.54|0
1622021450000|2021-05-26 09:30:50|18546.98|18546.98|18546.98|18546.98|18546.98|18546.98|18546.98|18546.98|0
1622021460000|2021-05-26 09:31:00|18546.47|18546.47|18546.11|18546.11|18547.02|18547.02|18546.11|18546.11|0
1622021470000|2021-05-26 09:31:10|18545.6|18545.6|18545.6|18545.6|18545.6|18545.6|18545.6|18545.6|0
1622021480000|2021-05-26 09:31:20|18544.94|18544.94|18544.94|18544.94|18544.94|18544.94|18544.94|18544.94|0
1622021490000|2021-05-26 09:31:30|18544.13|18544.13|18545.02|18545.02|18545.02|18545.02|18544.13|18544.13|0
1622021500000|2021-05-26 09:31:40|18545.92|18545.92|18545.92|18545.92|18545.92|18545.92|18545.92|18545.92|0
1622021510000|2021-05-26 09:31:50|18546.47|18546.47|18548.18|18548.18|18548.18|18548.18|18545.96|18545.96|0
1622021520000|2021-05-26 09:32:00|18549.08|18549.08|18549.08|18549.08|18549.08|18549.08|18549.08|18549.08|0
1622021530000|2021-05-26 09:32:10|18549.98|18549.98|18554.15|18554.15|18554.15|18554.15|18549.98|18549.98|0
1622021570000|2021-05-26 09:32:50|18553.35|18553.35|18553.35|18553.35|18553.35|18553.35|18553.35|18553.35|0
1622021580000|2021-05-26 09:33:00|18550.92|18550.92|18553.75|18553.75|18553.75|18553.75|18550.92|18550.92|0
1622021700000|2021-05-26 09:35:00|18551.95|18551.95|18551.95|18551.95|18551.95|18551.95|18551.95|18551.95|0
1622021710000|2021-05-26 09:35:10|18553.05|18553.05|18553.05|18553.05|18553.05|18553.05|18553.05|18553.05|0
1622021720000|2021-05-26 09:35:20|18552.24|18552.24|18552.24|18552.24|18552.24|18552.24|18552.24|18552.24|0
1622021770000|2021-05-26 09:36:10|18549.68|18549.68|18549.68|18549.68|18549.68|18549.68|18549.68|18549.68|0
1622021780000|2021-05-26 09:36:20|18548.88|18548.88|18548.88|18548.88|18548.88|18548.88|18548.88|18548.88|0
1622021790000|2021-05-26 09:36:30|18549.43|18549.43|18549.43|18549.43|18549.43|18549.43|18549.43|18549.43|0
1622021810000|2021-05-26 09:36:50|18550.41|18550.41|18550.38|18550.38|18550.41|18550.41|18549.4|18549.4|0
1622021830000|2021-05-26 09:37:10|18549.48|18549.48|18548.07|18548.07|18549.48|18549.48|18548.07|18548.07|0
1622021840000|2021-05-26 09:37:20|18547.17|18547.17|18548.07|18548.07|18548.07|18548.07|18547.17|18547.17|0
1622021900000|2021-05-26 09:38:20|18548.62|18548.62|18548.62|18548.62|18548.62|18548.62|18548.62|18548.62|0
1622021920000|2021-05-26 09:38:40|18550.03|18550.03|18555.46|18555.46|18555.46|18555.46|18549.99|18549.99|0
1622021970000|2021-05-26 09:39:30|18556.44|18556.44|18556.44|18556.44|18556.44|18556.44|18556.44|18556.44|0
1622021990000|2021-05-26 09:39:50|18557.59|18557.59|18557.59|18557.59|18557.59|18557.59|18557.59|18557.59|0
1622022010000|2021-05-26 09:40:10|18555.94|18555.94|18556.34|18556.34|18556.55|18556.55|18555.94|18555.94|0
1622022020000|2021-05-26 09:40:20|18554.93|18554.93|18556.34|18556.34|18556.34|18556.34|18554.93|18554.93|0
1622022030000|2021-05-26 09:40:30|18555.54|18555.54|18555.1|18555.1|18555.54|18555.54|18555.1|18555.1|0
1622022060000|2021-05-26 09:41:00|18554|18554|18554|18554|18554|18554|18554|18554|0
1622022090000|2021-05-26 09:41:30|18552.46|18552.46|18551.48|18551.48|18552.46|18552.46|18551.48|18551.48|0
1622022110000|2021-05-26 09:41:50|18549.68|18549.68|18549.68|18549.68|18549.68|18549.68|18549.68|18549.68|0
1622022120000|2021-05-26 09:42:00|18550.17|18550.17|18550.17|18550.17|18550.17|18550.17|18550.17|18550.17|0
1622022140000|2021-05-26 09:42:20|18550.61|18550.61|18550.61|18550.61|18550.61|18550.61|18550.61|18550.61|0
1622022190000|2021-05-26 09:43:10|18550.83|18550.83|18551.05|18551.05|18551.05|18551.05|18550.83|18550.83|0
1622022200000|2021-05-26 09:43:20|18550.83|18550.83|18550.83|18550.83|18550.83|18550.83|18550.83|18550.83|0
1622022210000|2021-05-26 09:43:30|18551.34|18551.34|18551.14|18551.14|18551.34|18551.34|18551.14|18551.14|0
1622022220000|2021-05-26 09:43:40|18551.36|18551.36|18550.73|18550.73|18551.36|18551.36|18549.7|18549.7|0
1622022280000|2021-05-26 09:44:40|18551.17|18551.17|18551.61|18551.61|18551.61|18551.61|18551.17|18551.17|0
1622022300000|2021-05-26 09:45:00|18550.08|18550.08|18550.08|18550.08|18550.08|18550.08|18550.08|18550.08|0
1622022310000|2021-05-26 09:45:10|18548.66|18548.66|18550.08|18550.08|18550.08|18550.08|18548.66|18548.66|0
1622022320000|2021-05-26 09:45:20|18547.25|18547.25|18545.83|18545.83|18547.25|18547.25|18545.83|18545.83|0
1622022360000|2021-05-26 09:46:00|18546.35|18546.35|18546.35|18546.35|18546.35|18546.35|18546.35|18546.35|0
1622022380000|2021-05-26 09:46:20|18547.76|18547.76|18547.76|18547.76|18547.76|18547.76|18547.76|18547.76|0
1622022410000|2021-05-26 09:46:50|18546.95|18546.95|18545.56|18545.56|18546.95|18546.95|18544.41|18544.41|0
1622022420000|2021-05-26 09:47:00|18545.16|18545.16|18542.01|18542.01|18545.16|18545.16|18542.01|18542.01|0
1622022430000|2021-05-26 09:47:10|18541.57|18541.57|18535.71|18535.71|18541.57|18541.57|18534.29|18534.29|0
1622022450000|2021-05-26 09:47:30|18534.8|18534.8|18535|18535|18535|18535|18533.19|18533.19|0
1622022470000|2021-05-26 09:47:50|18534.51|18534.51|18535.98|18535.98|18536.96|18536.96|18534.02|18534.02|0
1622022480000|2021-05-26 09:48:00|18537.39|18537.39|18537.39|18537.39|18537.39|18537.39|18537.39|18537.39|0
1622022490000|2021-05-26 09:48:10|18536.9|18536.9|18536.9|18536.9|18536.9|18536.9|18536.9|18536.9|0
1622022520000|2021-05-26 09:48:40|18536.5|18536.5|18536.01|18536.01|18536.5|18536.5|18536.01|18536.01|0
1622022530000|2021-05-26 09:48:50|18536.56|18536.56|18537.66|18537.66|18537.66|18537.66|18536.56|18536.56|0
1622022540000|2021-05-26 09:49:00|18538.56|18538.56|18538.56|18538.56|18538.56|18538.56|18538.56|18538.56|0
1622022550000|2021-05-26 09:49:10|18539.05|18539.05|18539.54|18539.54|18539.54|18539.54|18539.05|18539.05|0
1622022590000|2021-05-26 09:49:50|18539.05|18539.05|18538.5|18538.5|18539.05|18539.05|18538.5|18538.5|0
1622022600000|2021-05-26 09:50:00|18537.99|18537.99|18537.99|18537.99|18537.99|18537.99|18537.99|18537.99|0
1622022660000|2021-05-26 09:51:00|18538.89|18538.89|18538.89|18538.89|18538.89|18538.89|18538.89|18538.89|0
1622022710000|2021-05-26 09:51:50|18539.87|18539.87|18538.97|18538.97|18539.87|18539.87|18538.97|18538.97|0
1622022730000|2021-05-26 09:52:10|18539.41|18539.41|18539.41|18539.41|18539.41|18539.41|18539.41|18539.41|0
1622022780000|2021-05-26 09:53:00|18540.56|18540.56|18540.56|18540.56|18540.56|18540.56|18540.56|18540.56|0
1622022790000|2021-05-26 09:53:10|18540.78|18540.78|18540.78|18540.78|18540.78|18540.78|18540.78|18540.78|0
1622022800000|2021-05-26 09:53:20|18540.34|18540.34|18540.34|18540.34|18540.34|18540.34|18540.34|18540.34|0
1622022810000|2021-05-26 09:53:30|18540.83|18540.83|18540.83|18540.83|18540.83|18540.83|18540.83|18540.83|0
1622022830000|2021-05-26 09:53:50|18540.28|18540.28|18539.73|18539.73|18540.28|18540.28|18539.73|18539.73|0
1622022850000|2021-05-26 09:54:10|18540.61|18540.61|18540.83|18540.83|18540.83|18540.83|18540.61|18540.61|0
1622022860000|2021-05-26 09:54:20|18541.38|18541.38|18541.89|18541.89|18541.89|18541.89|18541.38|18541.38|0
1622022870000|2021-05-26 09:54:30|18542.34|18542.34|18541.54|18541.54|18542.34|18542.34|18541.54|18541.54|0
1622022910000|2021-05-26 09:55:10|18541.76|18541.76|18541.76|18541.76|18541.76|18541.76|18541.76|18541.76|0
1622022920000|2021-05-26 09:55:20|18541.98|18541.98|18541.72|18541.72|18542.53|18542.53|18541.72|18541.72|0
1622022930000|2021-05-26 09:55:30|18543.14|18543.14|18543.14|18543.14|18543.14|18543.14|18543.14|18543.14|0
1622022940000|2021-05-26 09:55:40|18542.33|18542.33|18540.92|18540.92|18542.33|18542.33|18540.92|18540.92|0
1622022960000|2021-05-26 09:56:00|18540.25|18540.25|18540.25|18540.25|18540.25|18540.25|18540.25|18540.25|0
1622022980000|2021-05-26 09:56:20|18540.7|18540.7|18540.7|18540.7|18540.7|18540.7|18540.7|18540.7|0
1622022990000|2021-05-26 09:56:30|18541.22|18541.22|18542.73|18542.73|18542.73|18542.73|18541.22|18541.22|0
1622023040000|2021-05-26 09:57:20|18543.54|18543.54|18544.15|18544.15|18544.15|18544.15|18543.54|18543.54|0
1622023050000|2021-05-26 09:57:30|18541.89|18541.89|18541.44|18541.44|18542.34|18542.34|18541.44|18541.44|0
1622023060000|2021-05-26 09:57:40|18540.03|18540.03|18540.03|18540.03|18540.03|18540.03|18540.03|18540.03|0
1622023070000|2021-05-26 09:57:50|18541.18|18541.18|18541.18|18541.18|18541.18|18541.18|18541.18|18541.18|0
1622023080000|2021-05-26 09:58:00|18542.59|18542.59|18543.49|18543.49|18543.49|18543.49|18542.59|18542.59|0
1622023090000|2021-05-26 09:58:10|18544|18544|18544|18544|18544|18544|18544|18544|0
1622023100000|2021-05-26 09:58:20|18543.1|18543.1|18543.61|18543.61|18543.61|18543.61|18543.1|18543.1|0
1622023130000|2021-05-26 09:58:50|18544.5|18544.5|18543.47|18543.47|18544.5|18544.5|18543.47|18543.47|0
1622023140000|2021-05-26 09:59:00|18542.57|18542.57|18542.26|18542.26|18543.67|18543.67|18542.26|18542.26|0
1622023150000|2021-05-26 09:59:10|18538.25|18538.25|18536.95|18536.95|18538.25|18538.25|18536.95|18536.95|0
1622023180000|2021-05-26 09:59:40|18536.05|18536.05|18532.76|18532.76|18536.05|18536.05|18532.32|18532.32|0
1622023190000|2021-05-26 09:59:50|18531.86|18531.86|18533.27|18533.27|18533.27|18533.27|18530.44|18530.44|0
1622023200000|2021-05-26 10:00:00|18532.83|18532.83|18534.03|18534.03|18534.03|18534.03|18532.61|18532.61|0
1622023210000|2021-05-26 10:00:10|18532.22|18532.22|18530.63|18530.63|18532.22|18532.22|18530.63|18530.63|0
1622023220000|2021-05-26 10:00:20|18530.14|18530.14|18528.43|18528.43|18530.14|18530.14|18528.43|18528.43|0
1622023230000|2021-05-26 10:00:30|18527.99|18527.99|18529.4|18529.4|18529.4|18529.4|18527.99|18527.99|0
1622023240000|2021-05-26 10:00:40|18530.43|18530.43|18528.89|18528.89|18531.33|18531.33|18528.89|18528.89|0
1622023250000|2021-05-26 10:00:50|18527.99|18527.99|18527.99|18527.99|18527.99|18527.99|18527.99|18527.99|0
1622023260000|2021-05-26 10:01:00|18527.33|18527.33|18527.33|18527.33|18527.33|18527.33|18527.33|18527.33|0
1622023290000|2021-05-26 10:01:30|18526.82|18526.82|18526.82|18526.82|18526.82|18526.82|18526.82|18526.82|0
1622023300000|2021-05-26 10:01:40|18527.33|18527.33|18527.33|18527.33|18527.33|18527.33|18527.33|18527.33|0
1622023330000|2021-05-26 10:02:10|18529.64|18529.64|18528.74|18528.74|18529.64|18529.64|18528.74|18528.74|0
1622023340000|2021-05-26 10:02:20|18530.55|18530.55|18530.55|18530.55|18530.55|18530.55|18530.55|18530.55|0
1622023350000|2021-05-26 10:02:30|18530.95|18530.95|18530.95|18530.95|18530.95|18530.95|18530.95|18530.95|0
1622023380000|2021-05-26 10:03:00|18531.76|18531.76|18532.27|18532.27|18532.27|18532.27|18531.76|18531.76|0
1622023410000|2021-05-26 10:03:30|18533.3|18533.3|18533.3|18533.3|18533.3|18533.3|18533.3|18533.3|0
1622023430000|2021-05-26 10:03:50|18532.49|18532.49|18536.3|18536.3|18536.3|18536.3|18532.49|18532.49|0
1622023450000|2021-05-26 10:04:10|18536.85|18536.85|18536.85|18536.85|18536.85|18536.85|18536.85|18536.85|0
1622023460000|2021-05-26 10:04:20|18538|18538|18543.85|18543.85|18543.85|18543.85|18538|18538|0
1622023470000|2021-05-26 10:04:30|18544.75|18544.75|18547.1|18547.1|18547.1|18547.1|18544.75|18544.75|0
1622023480000|2021-05-26 10:04:40|18548.08|18548.08|18548.59|18548.59|18548.59|18548.59|18548.08|18548.08|0
1622023500000|2021-05-26 10:05:00|18549.49|18549.49|18549.49|18549.49|18549.49|18549.49|18549.49|18549.49|0
1622023530000|2021-05-26 10:05:30|18550.91|18550.91|18550.91|18550.91|18550.91|18550.91|18550.91|18550.91|0
1622023540000|2021-05-26 10:05:40|18552.52|18552.52|18552.52|18552.52|18552.52|18552.52|18552.52|18552.52|0
1622023550000|2021-05-26 10:05:50|18553.13|18553.13|18553.13|18553.13|18553.13|18553.13|18553.13|18553.13|0
1622023580000|2021-05-26 10:06:20|18554.01|18554.01|18554.01|18554.01|18554.01|18554.01|18554.01|18554.01|0
1622023700000|2021-05-26 10:08:20|18552.4|18552.4|18552.4|18552.4|18552.4|18552.4|18552.4|18552.4|0
1622023730000|2021-05-26 10:08:50|18553.81|18553.81|18553.81|18553.81|18553.81|18553.81|18553.81|18553.81|0
1622023740000|2021-05-26 10:09:00|18552.39|18552.39|18552.19|18552.19|18552.39|18552.39|18551.98|18551.98|0
1622023750000|2021-05-26 10:09:10|18552.8|18552.8|18553.83|18553.83|18553.83|18553.83|18551.78|18551.78|0
1622023760000|2021-05-26 10:09:20|18554.38|18554.38|18556.84|18556.84|18556.84|18556.84|18554.38|18554.38|0
1622023770000|2021-05-26 10:09:30|18557.24|18557.24|18556.84|18556.84|18557.24|18557.24|18556.84|18556.84|0
1622023800000|2021-05-26 10:10:00|18557.29|18557.29|18557.74|18557.74|18557.74|18557.74|18557.29|18557.29|0
1622023840000|2021-05-26 10:10:40|18556.64|18556.64|18557.74|18557.74|18557.74|18557.74|18556.64|18556.64|0
1622023850000|2021-05-26 10:10:50|18557.3|18557.3|18557.3|18557.3|18557.3|18557.3|18557.3|18557.3|0
1622023870000|2021-05-26 10:11:10|18556.79|18556.79|18556.79|18556.79|18556.79|18556.79|18556.79|18556.79|0
1622023880000|2021-05-26 10:11:20|18557.3|18557.3|18557.81|18557.81|18557.81|18557.81|18557.3|18557.3|0
1622023890000|2021-05-26 10:11:30|18554.62|18554.62|18557.26|18557.26|18557.26|18557.26|18554.62|18554.62|0
1622023920000|2021-05-26 10:12:00|18557.46|18557.46|18559.19|18559.19|18559.19|18559.19|18557.26|18557.26|0
1622023930000|2021-05-26 10:12:10|18560.09|18560.09|18560.09|18560.09|18560.09|18560.09|18560.09|18560.09|0
1622023950000|2021-05-26 10:12:30|18560.29|18560.29|18560.29|18560.29|18560.29|18560.29|18560.29|18560.29|0
1622023970000|2021-05-26 10:12:50|18561.32|18561.32|18562.3|18562.3|18562.3|18562.3|18561.32|18561.32|0
1622023980000|2021-05-26 10:13:00|18562.5|18562.5|18561.89|18561.89|18562.5|18562.5|18561.89|18561.89|0
1622024000000|2021-05-26 10:13:20|18564.11|18564.11|18565.72|18565.72|18565.72|18565.72|18564.11|18564.11|0
1622024030000|2021-05-26 10:13:50|18566.24|18566.24|18566.24|18566.24|18566.24|18566.24|18566.24|18566.24|0
1622024040000|2021-05-26 10:14:00|18566.64|18566.64|18566.44|18566.44|18566.64|18566.64|18566.44|18566.44|0
1622024050000|2021-05-26 10:14:10|18566.84|18566.84|18566.84|18566.84|18566.84|18566.84|18566.84|18566.84|0
1622024080000|2021-05-26 10:14:40|18567.25|18567.25|18568.23|18568.23|18568.23|18568.23|18567.25|18567.25|0
1622024100000|2021-05-26 10:15:00|18569.04|18569.04|18569.04|18569.04|18569.04|18569.04|18569.04|18569.04|0
1622024110000|2021-05-26 10:15:10|18570.69|18570.69|18570.69|18570.69|18570.69|18570.69|18570.69|18570.69|0
1622024120000|2021-05-26 10:15:20|18571.79|18571.79|18573.84|18573.84|18573.84|18573.84|18571.79|18571.79|0
1622024140000|2021-05-26 10:15:40|18576.14|18576.14|18576.14|18576.14|18576.14|18576.14|18576.14|18576.14|0
1622024150000|2021-05-26 10:15:50|18577.24|18577.24|18577.24|18577.24|18577.24|18577.24|18577.24|18577.24|0
1622024160000|2021-05-26 10:16:00|18578.26|18578.26|18578.26|18578.26|18578.26|18578.26|18578.26|18578.26|0
1622024170000|2021-05-26 10:16:10|18577.1|18577.1|18577.1|18577.1|18577.1|18577.1|18577.1|18577.1|0
1622024180000|2021-05-26 10:16:20|18577.91|18577.91|18577.91|18577.91|18577.91|18577.91|18577.91|18577.91|0
1622024190000|2021-05-26 10:16:30|18578.52|18578.52|18578.52|18578.52|18578.52|18578.52|18578.52|18578.52|0
1622024210000|2021-05-26 10:16:50|18577.97|18577.97|18577.09|18577.09|18577.97|18577.97|18577.09|18577.09|0
1622024220000|2021-05-26 10:17:00|18576.54|18576.54|18576.54|18576.54|18576.54|18576.54|18576.54|18576.54|0
1622024230000|2021-05-26 10:17:10|18574.92|18574.92|18574.92|18574.92|18574.92|18574.92|18574.92|18574.92|0
1622024300000|2021-05-26 10:18:20|18576.54|18576.54|18576.1|18576.1|18576.54|18576.54|18576.1|18576.1|0
1622024320000|2021-05-26 10:18:40|18575.55|18575.55|18574.64|18574.64|18575.55|18575.55|18573.74|18573.74|0
1622024350000|2021-05-26 10:19:10|18573.74|18573.74|18570.97|18570.97|18573.74|18573.74|18570.62|18570.62|0
1622024370000|2021-05-26 10:19:30|18569.17|18569.17|18565.83|18565.83|18569.17|18569.17|18565.83|18565.83|0
1622024390000|2021-05-26 10:19:50|18564.02|18564.02|18562.61|18562.61|18565.31|18565.31|18562.61|18562.61|0
1622024400000|2021-05-26 10:20:00|18561.63|18561.63|18561.63|18561.63|18561.63|18561.63|18561.63|18561.63|0
1622024410000|2021-05-26 10:20:10|18562.53|18562.53|18562.53|18562.53|18562.53|18562.53|18562.53|18562.53|0
1622024430000|2021-05-26 10:20:30|18565.24|18565.24|18565.24|18565.24|18565.24|18565.24|18565.24|18565.24|0
1622024440000|2021-05-26 10:20:40|18565.79|18565.79|18565.79|18565.79|18565.79|18565.79|18565.79|18565.79|0
1622024460000|2021-05-26 10:21:00|18567.59|18567.59|18567.59|18567.59|18567.59|18567.59|18567.59|18567.59|0
1622024470000|2021-05-26 10:21:10|18567.04|18567.04|18567.04|18567.04|18567.04|18567.04|18567.04|18567.04|0
1622024500000|2021-05-26 10:21:40|18567.55|18567.55|18568.58|18568.58|18568.58|18568.58|18567.55|18567.55|0
1622024510000|2021-05-26 10:21:50|18570.05|18570.05|18571.95|18571.95|18571.95|18571.95|18570.05|18570.05|0
1622024520000|2021-05-26 10:22:00|18572.36|18572.36|18572.36|18572.36|18572.36|18572.36|18572.36|18572.36|0
1622024530000|2021-05-26 10:22:10|18572.8|18572.8|18572.8|18572.8|18572.8|18572.8|18572.8|18572.8|0
1622024540000|2021-05-26 10:22:20|18573.35|18573.35|18573.35|18573.35|18573.35|18573.35|18573.35|18573.35|0
1622024570000|2021-05-26 10:22:50|18574.15|18574.15|18577.02|18577.02|18577.02|18577.02|18574.15|18574.15|0
1622024590000|2021-05-26 10:23:10|18578.04|18578.04|18578.04|18578.04|18578.04|18578.04|18578.04|18578.04|0
1622024600000|2021-05-26 10:23:20|18577.55|18577.55|18580.1|18580.1|18580.1|18580.1|18577.55|18577.55|0
1622024640000|2021-05-26 10:24:00|18581.52|18581.52|18582.93|18582.93|18582.93|18582.93|18581.52|18581.52|0
1622024650000|2021-05-26 10:24:10|18584.54|18584.54|18586.76|18586.76|18587.66|18587.66|18584.54|18584.54|0
1622024660000|2021-05-26 10:24:20|18588.57|18588.57|18596.13|18596.13|18597.03|18597.03|18588.57|18588.57|0
1622024670000|2021-05-26 10:24:30|18593.42|18593.42|18594.77|18594.77|18594.77|18594.77|18593.42|18593.42|0
1622024680000|2021-05-26 10:24:40|18592.96|18592.96|18596.41|18596.41|18596.41|18596.41|18592.96|18592.96|0
1622024690000|2021-05-26 10:24:50|18596.92|18596.92|18595.11|18595.11|18596.92|18596.92|18595.11|18595.11|0
1622024700000|2021-05-26 10:25:00|18594.21|18594.21|18594.21|18594.21|18594.21|18594.21|18594.21|18594.21|0
1622024710000|2021-05-26 10:25:10|18593.31|18593.31|18596.53|18596.53|18596.53|18596.53|18593.31|18593.31|0
1622024720000|2021-05-26 10:25:20|18597.43|18597.43|18597.43|18597.43|18597.43|18597.43|18597.43|18597.43|0
1622024730000|2021-05-26 10:25:30|18596.53|18596.53|18597.04|18597.04|18597.94|18597.94|18596.53|18596.53|0
1622024740000|2021-05-26 10:25:40|18597.94|18597.94|18597.94|18597.94|18597.94|18597.94|18597.94|18597.94|0
1622024750000|2021-05-26 10:25:50|18598.49|18598.49|18597.63|18597.63|18598.49|18598.49|18595.82|18595.82|0
1622024760000|2021-05-26 10:26:00|18598.53|18598.53|18598.53|18598.53|18598.53|18598.53|18598.53|18598.53|0
1622024770000|2021-05-26 10:26:10|18597.63|18597.63|18596.21|18596.21|18597.63|18597.63|18594.41|18594.41|0
1622024780000|2021-05-26 10:26:20|18595.31|18595.31|18596.21|18596.21|18596.21|18596.21|18595.31|18595.31|0
1622024790000|2021-05-26 10:26:30|18597.12|18597.12|18597.61|18597.61|18597.61|18597.61|18597.12|18597.12|0
1622024800000|2021-05-26 10:26:40|18596.7|18596.7|18594.9|18594.9|18596.7|18596.7|18594.9|18594.9|0
1622024810000|2021-05-26 10:26:50|18594|18594|18594|18594|18594|18594|18594|18594|0
1622024820000|2021-05-26 10:27:00|18592.97|18592.97|18607.31|18607.31|18607.31|18607.31|18592.97|18592.97|0
1622024830000|2021-05-26 10:27:10|18609.7|18609.7|18623.94|18623.94|18623.94|18623.94|18609.7|18609.7|0
1622024840000|2021-05-26 10:27:20|18622.96|18622.96|18622.96|18622.96|18622.96|18622.96|18622.96|18622.96|0
1622024900000|2021-05-26 10:28:20|18624.77|18624.77|18623.87|18623.87|18624.77|18624.77|18623.87|18623.87|0
1622024910000|2021-05-26 10:28:30|18621.51|18621.51|18618.52|18618.52|18621.51|18621.51|18618.52|18618.52|0
1622024920000|2021-05-26 10:28:40|18617.97|18617.97|18616.16|18616.16|18617.97|18617.97|18616.16|18616.16|0
1622024930000|2021-05-26 10:28:50|18611.91|18611.91|18613.33|18613.33|18613.33|18613.33|18611.91|18611.91|0
1622024960000|2021-05-26 10:29:20|18615.16|18615.16|18615.57|18615.57|18615.57|18615.57|18615.16|18615.16|0
1622024970000|2021-05-26 10:29:30|18615.05|18615.05|18615.05|18615.05|18615.05|18615.05|18615.05|18615.05|0
1622024990000|2021-05-26 10:29:50|18614.25|18614.25|18614.25|18614.25|18614.25|18614.25|18614.25|18614.25|0
1622025010000|2021-05-26 10:30:10|18610.64|18610.64|18610.15|18610.15|18610.64|18610.64|18610.15|18610.15|0
1622025020000|2021-05-26 10:30:20|18608.73|18608.73|18608.73|18608.73|18608.73|18608.73|18608.73|18608.73|0
1622025060000|2021-05-26 10:31:00|18608.33|18608.33|18609.23|18609.23|18609.23|18609.23|18608.33|18608.33|0
1622025070000|2021-05-26 10:31:10|18609.43|18609.43|18609.43|18609.43|18609.43|18609.43|18609.43|18609.43|0
1622025080000|2021-05-26 10:31:20|18610.85|18610.85|18609.04|18609.04|18610.85|18610.85|18609.04|18609.04|0
1622025110000|2021-05-26 10:31:50|18610.66|18610.66|18610.66|18610.66|18610.66|18610.66|18610.66|18610.66|0
1622025130000|2021-05-26 10:32:10|18611.26|18611.26|18611.26|18611.26|18611.26|18611.26|18611.26|18611.26|0
1622025140000|2021-05-26 10:32:20|18611.06|18611.06|18611.06|18611.06|18611.06|18611.06|18611.06|18611.06|0
1622025160000|2021-05-26 10:32:40|18612.87|18612.87|18612.87|18612.87|18612.87|18612.87|18612.87|18612.87|0
1622025170000|2021-05-26 10:32:50|18613.77|18613.77|18619.4|18619.4|18619.4|18619.4|18613.77|18613.77|0
1622025180000|2021-05-26 10:33:00|18620.21|18620.21|18621.75|18621.75|18623.16|18623.16|18620.21|18620.21|0
1622025220000|2021-05-26 10:33:40|18620.33|18620.33|18620.33|18620.33|18620.33|18620.33|18620.33|18620.33|0
1622025230000|2021-05-26 10:33:50|18619.78|18619.78|18619.78|18619.78|18619.78|18619.78|18619.78|18619.78|0
1622025240000|2021-05-26 10:34:00|18618.37|18618.37|18618.37|18618.37|18618.37|18618.37|18618.37|18618.37|0
1622025250000|2021-05-26 10:34:10|18617.34|18617.34|18619.25|18619.25|18619.25|18619.25|18617.34|18617.34|0
1622025270000|2021-05-26 10:34:30|18618.45|18618.45|18618.45|18618.45|18618.45|18618.45|18618.45|18618.45|0
1622025280000|2021-05-26 10:34:40|18617.64|18617.64|18618.54|18618.54|18618.54|18618.54|18617.64|18617.64|0
1622025290000|2021-05-26 10:34:50|18618.32|18618.32|18618.32|18618.32|18618.32|18618.32|18618.32|18618.32|0
1622025310000|2021-05-26 10:35:10|18618.81|18618.81|18620.2|18620.2|18620.2|18620.2|18618.81|18618.81|0
1622025320000|2021-05-26 10:35:20|18620.69|18620.69|18621.33|18621.33|18621.84|18621.84|18620.69|18620.69|0
1622025330000|2021-05-26 10:35:30|18622.48|18622.48|18622.48|18622.48|18622.48|18622.48|18622.48|18622.48|0
1622025400000|2021-05-26 10:36:40|18623.29|18623.29|18623.29|18623.29|18623.29|18623.29|18623.29|18623.29|0
1622025410000|2021-05-26 10:36:50|18624.7|18624.7|18624.7|18624.7|18624.7|18624.7|18624.7|18624.7|0
1622025420000|2021-05-26 10:37:00|18626.51|18626.51|18625.61|18625.61|18626.51|18626.51|18625.61|18625.61|0
1622025440000|2021-05-26 10:37:20|18626.12|18626.12|18622.78|18622.78|18626.12|18626.12|18622.78|18622.78|0
1622025470000|2021-05-26 10:37:50|18622.26|18622.26|18622.26|18622.26|18622.26|18622.26|18622.26|18622.26|0
1622025480000|2021-05-26 10:38:00|18623.68|18623.68|18623.68|18623.68|18623.68|18623.68|18623.68|18623.68|0
1622025490000|2021-05-26 10:38:10|18622.26|18622.26|18622.47|18622.47|18622.47|18622.47|18622.26|18622.26|0
1622025500000|2021-05-26 10:38:20|18621.57|18621.57|18620.66|18620.66|18621.57|18621.57|18620.66|18620.66|0
1622025520000|2021-05-26 10:38:40|18620.46|18620.46|18620.46|18620.46|18620.46|18620.46|18620.46|18620.46|0
1622025530000|2021-05-26 10:38:50|18621.36|18621.36|18622.26|18622.26|18622.26|18622.26|18621.36|18621.36|0
1622025540000|2021-05-26 10:39:00|18621.86|18621.86|18622.41|18622.41|18622.41|18622.41|18621.86|18621.86|0
1622025590000|2021-05-26 10:39:50|18621.86|18621.86|18617.26|18617.26|18621.86|18621.86|18617.26|18617.26|0
1622025600000|2021-05-26 10:40:00|18616.36|18616.36|18614.74|18614.74|18616.36|18616.36|18614.74|18614.74|0
1622025610000|2021-05-26 10:40:10|18613.72|18613.72|18613.72|18613.72|18613.72|18613.72|18613.72|18613.72|0
1622025650000|2021-05-26 10:40:50|18616.54|18616.54|18616.54|18616.54|18616.54|18616.54|18616.54|18616.54|0
1622025670000|2021-05-26 10:41:10|18617.64|18617.64|18621.06|18621.06|18621.06|18621.06|18617.64|18617.64|0
1622025710000|2021-05-26 10:41:50|18619.91|18619.91|18620.57|18620.57|18621.06|18621.06|18619.91|18619.91|0
1622025720000|2021-05-26 10:42:00|18620.02|18620.02|18620.02|18620.02|18620.02|18620.02|18620.02|18620.02|0
1622025730000|2021-05-26 10:42:10|18619.47|18619.47|18619.47|18619.47|18619.47|18619.47|18619.47|18619.47|0
1622025770000|2021-05-26 10:42:50|18619.96|18619.96|18619.96|18619.96|18619.96|18619.96|18619.96|18619.96|0
1622025780000|2021-05-26 10:43:00|18619.56|18619.56|18619.56|18619.56|18619.56|18619.56|18619.56|18619.56|0
1622025840000|2021-05-26 10:44:00|18619.05|18619.05|18619.05|18619.05|18619.05|18619.05|18619.05|18619.05|0
1622025870000|2021-05-26 10:44:30|18617.39|18617.39|18617.39|18617.39|18617.39|18617.39|18617.39|18617.39|0
1622025930000|2021-05-26 10:45:30|18616.29|18616.29|18615.8|18615.8|18616.29|18616.29|18615.8|18615.8|0
1622025950000|2021-05-26 10:45:50|18615.58|18615.58|18615.58|18615.58|18615.58|18615.58|18615.58|18615.58|0
1622025960000|2021-05-26 10:46:00|18614.68|18614.68|18608.65|18608.65|18614.68|18614.68|18608.65|18608.65|0
1622025970000|2021-05-26 10:46:10|18607.75|18607.75|18606.65|18606.65|18607.75|18607.75|18606.65|18606.65|0
1622025980000|2021-05-26 10:46:20|18603.94|18603.94|18602.21|18602.21|18604.85|18604.85|18602.21|18602.21|0
1622026010000|2021-05-26 10:46:50|18602.76|18602.76|18605.49|18605.49|18605.49|18605.49|18602.76|18602.76|0
1622026020000|2021-05-26 10:47:00|18606.91|18606.91|18607.81|18607.81|18607.81|18607.81|18606.91|18606.91|0
1622026030000|2021-05-26 10:47:10|18608.62|18608.62|18608.62|18608.62|18608.62|18608.62|18608.62|18608.62|0
1622026050000|2021-05-26 10:47:30|18609.42|18609.42|18609.42|18609.42|18609.42|18609.42|18609.42|18609.42|0
1622026110000|2021-05-26 10:48:30|18610.23|18610.23|18610.43|18610.43|18610.43|18610.43|18610.23|18610.23|0
1622026120000|2021-05-26 10:48:40|18612.08|18612.08|18614.06|18614.06|18614.06|18614.06|18612.08|18612.08|0
1622026130000|2021-05-26 10:48:50|18615.48|18615.48|18616.04|18616.04|18616.04|18616.04|18614.58|18614.58|0
1622026140000|2021-05-26 10:49:00|18616.59|18616.59|18616.59|18616.59|18616.59|18616.59|18616.59|18616.59|0
1622026160000|2021-05-26 10:49:20|18617.08|18617.08|18617.08|18617.08|18617.08|18617.08|18617.08|18617.08|0
1622026180000|2021-05-26 10:49:40|18615.93|18615.93|18615.93|18615.93|18615.93|18615.93|18615.93|18615.93|0
1622026190000|2021-05-26 10:49:50|18616.84|18616.84|18616.84|18616.84|18616.84|18616.84|18616.84|18616.84|0
1622026200000|2021-05-26 10:50:00|18617.35|18617.35|18617.86|18617.86|18617.86|18617.86|18617.35|18617.35|0
1622026220000|2021-05-26 10:50:20|18618.27|18618.27|18618.27|18618.27|18618.27|18618.27|18618.27|18618.27|0
1622026350000|2021-05-26 10:52:30|18617.12|18617.12|18617.12|18617.12|18617.12|18617.12|18617.12|18617.12|0
1622026370000|2021-05-26 10:52:50|18618.73|18618.73|18617.12|18617.12|18619.53|18619.53|18617.12|18617.12|0
1622026450000|2021-05-26 10:54:10|18617.61|18617.61|18617.61|18617.61|18617.61|18617.61|18617.61|18617.61|0
1622026470000|2021-05-26 10:54:30|18618.58|18618.58|18618.58|18618.58|18618.58|18618.58|18618.58|18618.58|0
1622026490000|2021-05-26 10:54:50|18620.63|18620.63|18620.63|18620.63|18620.63|18620.63|18620.63|18620.63|0
1622026500000|2021-05-26 10:55:00|18621.78|18621.78|18623.32|18623.32|18623.32|18623.32|18621.78|18621.78|0
1622026520000|2021-05-26 10:55:20|18624.93|18624.93|18624.93|18624.93|18624.93|18624.93|18624.93|18624.93|0
1622026550000|2021-05-26 10:55:50|18623.91|18623.91|18623.4|18623.4|18623.91|18623.91|18623.4|18623.4|0
1622026600000|2021-05-26 10:56:40|18624.3|18624.3|18625.45|18625.45|18625.45|18625.45|18624.3|18624.3|0
1622026610000|2021-05-26 10:56:50|18626.87|18626.87|18626.46|18626.46|18626.87|18626.87|18626.46|18626.46|0
1622026620000|2021-05-26 10:57:00|18627.01|18627.01|18627.01|18627.01|18627.01|18627.01|18627.01|18627.01|0
1622026630000|2021-05-26 10:57:10|18626.46|18626.46|18625.4|18625.4|18626.46|18626.46|18625.4|18625.4|0
1622026640000|2021-05-26 10:57:20|18625.79|18625.79|18625.28|18625.28|18625.79|18625.79|18625.28|18625.28|0
1622026650000|2021-05-26 10:57:30|18624.38|18624.38|18625.18|18625.18|18625.18|18625.18|18624.38|18624.38|0
1622026680000|2021-05-26 10:58:00|18624.67|18624.67|18624.67|18624.67|18624.67|18624.67|18624.67|18624.67|0
1622026690000|2021-05-26 10:58:10|18624.12|18624.12|18623.22|18623.22|18624.12|18624.12|18623.22|18623.22|0
1622026700000|2021-05-26 10:58:20|18622.67|18622.67|18622.67|18622.67|18622.67|18622.67|18622.67|18622.67|0
1622026710000|2021-05-26 10:58:30|18622.87|18622.87|18622.67|18622.67|18622.87|18622.87|18622.67|18622.67|0
1622026730000|2021-05-26 10:58:50|18625.5|18625.5|18625.5|18625.5|18625.5|18625.5|18625.5|18625.5|0
1622026750000|2021-05-26 10:59:10|18624.95|18624.95|18624.95|18624.95|18624.95|18624.95|18624.95|18624.95|0
1622026760000|2021-05-26 10:59:20|18626.36|18626.36|18626.36|18626.36|18626.36|18626.36|18626.36|18626.36|0
1622026780000|2021-05-26 10:59:40|18627.77|18627.77|18626.87|18626.87|18627.77|18627.77|18626.87|18626.87|0
1622026790000|2021-05-26 10:59:50|18627.53|18627.53|18626.98|18626.98|18627.53|18627.53|18626.98|18626.98|0
1622026800000|2021-05-26 11:00:00|18626.08|18626.08|18629.93|18629.93|18629.93|18629.93|18625.06|18625.06|0
1622026850000|2021-05-26 11:00:50|18630.48|18630.48|18630.48|18630.48|18630.48|18630.48|18630.48|18630.48|0
1622026870000|2021-05-26 11:01:10|18630.27|18630.27|18629.25|18629.25|18630.27|18630.27|18629.25|18629.25|0
1622026880000|2021-05-26 11:01:20|18628.1|18628.1|18628.1|18628.1|18628.1|18628.1|18628.1|18628.1|0
1622026890000|2021-05-26 11:01:30|18626.29|18626.29|18620.09|18620.09|18626.29|18626.29|18620.09|18620.09|0
1622026900000|2021-05-26 11:01:40|18619.79|18619.79|18616.65|18616.65|18619.79|18619.79|18616.65|18616.65|0
1622026910000|2021-05-26 11:01:50|18616.1|18616.1|18616.1|18616.1|18616.1|18616.1|18616.1|18616.1|0
1622026920000|2021-05-26 11:02:00|18614.95|18614.95|18613.8|18613.8|18614.95|18614.95|18613.8|18613.8|0
1622026930000|2021-05-26 11:02:10|18614.6|18614.6|18614.6|18614.6|18614.6|18614.6|18614.6|18614.6|0
1622026950000|2021-05-26 11:02:30|18616.31|18616.31|18619.34|18619.34|18619.34|18619.34|18616.31|18616.31|0
1622026990000|2021-05-26 11:03:10|18619.89|18619.89|18619.89|18619.89|18619.89|18619.89|18619.89|18619.89|0
1622027000000|2021-05-26 11:03:20|18622.31|18622.31|18622.31|18622.31|18622.31|18622.31|18622.31|18622.31|0
1622027010000|2021-05-26 11:03:30|18623.33|18623.33|18623.33|18623.33|18623.33|18623.33|18623.33|18623.33|0
1622027030000|2021-05-26 11:03:50|18622.84|18622.84|18624.45|18624.45|18624.45|18624.45|18622.84|18622.84|0
1622027040000|2021-05-26 11:04:00|18625.43|18625.43|18625.43|18625.43|18625.43|18625.43|18625.43|18625.43|0
1622027060000|2021-05-26 11:04:20|18625.84|18625.84|18625.64|18625.64|18625.84|18625.84|18625.64|18625.64|0
1622027070000|2021-05-26 11:04:30|18625.43|18625.43|18624.43|18624.43|18625.43|18625.43|18624.43|18624.43|0
1622027080000|2021-05-26 11:04:40|18624.83|18624.83|18625.03|18625.03|18625.03|18625.03|18624.83|18624.83|0
1622027090000|2021-05-26 11:04:50|18625.84|18625.84|18625.84|18625.84|18625.84|18625.84|18625.84|18625.84|0
1622027120000|2021-05-26 11:05:20|18624.94|18624.94|18624.04|18624.04|18624.94|18624.94|18624.04|18624.04|0
1622027150000|2021-05-26 11:05:50|18624.94|18624.94|18624.94|18624.94|18624.94|18624.94|18624.94|18624.94|0
1622027180000|2021-05-26 11:06:20|18623.29|18623.29|18623.29|18623.29|18623.29|18623.29|18623.29|18623.29|0
1622027200000|2021-05-26 11:06:40|18621.68|18621.68|18622.48|18622.48|18622.48|18622.48|18621.68|18621.68|0
1622027210000|2021-05-26 11:06:50|18620.87|18620.87|18620.87|18620.87|18620.87|18620.87|18620.87|18620.87|0
1622027230000|2021-05-26 11:07:10|18620.06|18620.06|18621.68|18621.68|18621.68|18621.68|18620.06|18620.06|0
1622027240000|2021-05-26 11:07:20|18622.48|18622.48|18622.48|18622.48|18622.48|18622.48|18622.48|18622.48|0
1622027270000|2021-05-26 11:07:50|18621.58|18621.58|18621.58|18621.58|18621.58|18621.58|18621.58|18621.58|0
1622027300000|2021-05-26 11:08:20|18621.09|18621.09|18621.09|18621.09|18621.09|18621.09|18621.09|18621.09|0
1622027310000|2021-05-26 11:08:30|18620.28|18620.28|18619.26|18619.26|18620.28|18620.28|18619.26|18619.26|0
1622027320000|2021-05-26 11:08:40|18620.8|18620.8|18620.19|18620.19|18620.8|18620.8|18620.19|18620.19|0
1622027330000|2021-05-26 11:08:50|18618.57|18618.57|18618.57|18618.57|18618.57|18618.57|18618.57|18618.57|0
1622027340000|2021-05-26 11:09:00|18616.96|18616.96|18612.42|18612.42|18616.96|18616.96|18612.42|18612.42|0
1622027350000|2021-05-26 11:09:10|18613.23|18613.23|18610.32|18610.32|18613.23|18613.23|18610.32|18610.32|0
1622027360000|2021-05-26 11:09:20|18609.3|18609.3|18608.79|18608.79|18609.3|18609.3|18607.37|18607.37|0
1622027370000|2021-05-26 11:09:30|18609.59|18609.59|18611.01|18611.01|18611.01|18611.01|18609.59|18609.59|0
1622027420000|2021-05-26 11:10:20|18610.52|18610.52|18611.81|18611.81|18611.81|18611.81|18610.52|18610.52|0
1622027430000|2021-05-26 11:10:30|18612.3|18612.3|18612.81|18612.81|18612.81|18612.81|18612.3|18612.3|0
1622027440000|2021-05-26 11:10:40|18610.81|18610.81|18606.28|18606.28|18610.81|18610.81|18606.28|18606.28|0
1622027460000|2021-05-26 11:11:00|18604.66|18604.66|18603.86|18603.86|18604.66|18604.66|18603.86|18603.86|0
1622027550000|2021-05-26 11:12:30|18604.37|18604.37|18604.37|18604.37|18604.37|18604.37|18604.37|18604.37|0
1622027560000|2021-05-26 11:12:40|18603.34|18603.34|18603.34|18603.34|18603.34|18603.34|18603.34|18603.34|0
1622027590000|2021-05-26 11:13:10|18605.76|18605.76|18608.98|18608.98|18608.98|18608.98|18605.76|18605.76|0
1622027600000|2021-05-26 11:13:20|18609.47|18609.47|18609.96|18609.96|18609.96|18609.96|18609.47|18609.47|0
1622027630000|2021-05-26 11:13:50|18609.45|18609.45|18609.45|18609.45|18609.45|18609.45|18609.45|18609.45|0
1622027660000|2021-05-26 11:14:20|18610.26|18610.26|18611.06|18611.06|18611.06|18611.06|18610.26|18610.26|0
1622027670000|2021-05-26 11:14:30|18611.57|18611.57|18612.64|18612.64|18612.64|18612.64|18611.57|18611.57|0
1622027680000|2021-05-26 11:14:40|18613.19|18613.19|18613.19|18613.19|18613.19|18613.19|18613.19|18613.19|0
1622027690000|2021-05-26 11:14:50|18612.04|18612.04|18612.84|18612.84|18612.84|18612.84|18612.04|18612.04|0
1622027700000|2021-05-26 11:15:00|18613.65|18613.65|18614.51|18614.51|18614.51|18614.51|18613.65|18613.65|0
1622027740000|2021-05-26 11:15:40|18620.56|18620.56|18626.3|18626.3|18626.3|18626.3|18620.56|18620.56|0
1622027750000|2021-05-26 11:15:50|18625.39|18625.39|18625.39|18625.39|18625.39|18625.39|18625.39|18625.39|0
1622027760000|2021-05-26 11:16:00|18626.2|18626.2|18626.2|18626.2|18626.2|18626.2|18626.2|18626.2|0
1622027780000|2021-05-26 11:16:20|18625.22|18625.22|18625.22|18625.22|18625.22|18625.22|18625.22|18625.22|0
1622027790000|2021-05-26 11:16:30|18624.73|18624.73|18627.19|18627.19|18627.19|18627.19|18624.73|18624.73|0
1622027810000|2021-05-26 11:16:50|18627.99|18627.99|18627.99|18627.99|18627.99|18627.99|18627.99|18627.99|0
1622027820000|2021-05-26 11:17:00|18628.8|18628.8|18627.96|18627.96|18629.61|18629.61|18627.96|18627.96|0
1622027830000|2021-05-26 11:17:10|18627.15|18627.15|18627.15|18627.15|18627.15|18627.15|18627.15|18627.15|0
1622027840000|2021-05-26 11:17:20|18628.05|18628.05|18628.05|18628.05|18628.05|18628.05|18628.05|18628.05|0
1622027870000|2021-05-26 11:17:50|18627.56|18627.56|18627.16|18627.16|18627.56|18627.56|18627.16|18627.16|0
1622027880000|2021-05-26 11:18:00|18626.35|18626.35|18625.54|18625.54|18626.35|18626.35|18625.54|18625.54|0
1622027890000|2021-05-26 11:18:10|18626.09|18626.09|18622.58|18622.58|18626.09|18626.09|18621.85|18621.85|0
1622027900000|2021-05-26 11:18:20|18622.17|18622.17|18622.17|18622.17|18622.17|18622.17|18622.17|18622.17|0
1622027930000|2021-05-26 11:18:50|18622.98|18622.98|18623.78|18623.78|18623.78|18623.78|18622.98|18622.98|0
1622027940000|2021-05-26 11:19:00|18622.88|18622.88|18622.33|18622.33|18622.88|18622.88|18622.33|18622.33|0
1622027970000|2021-05-26 11:19:30|18623.23|18623.23|18623.23|18623.23|18623.23|18623.23|18623.23|18623.23|0
1622028010000|2021-05-26 11:20:10|18623.78|18623.78|18623.78|18623.78|18623.78|18623.78|18623.78|18623.78|0
1622028050000|2021-05-26 11:20:50|18622.08|18622.08|18612.75|18612.75|18622.08|18622.08|18612.75|18612.75|0
1622028060000|2021-05-26 11:21:00|18611.94|18611.94|18611.94|18611.94|18611.94|18611.94|18611.14|18611.14|0
1622028070000|2021-05-26 11:21:10|18612.84|18612.84|18614.46|18614.46|18614.46|18614.46|18612.84|18612.84|0
1622028080000|2021-05-26 11:21:20|18613.04|18613.04|18613.04|18613.04|18613.04|18613.04|18613.04|18613.04|0
1622028090000|2021-05-26 11:21:30|18612.53|18612.53|18612.53|18612.53|18612.53|18612.53|18612.53|18612.53|0
1622028110000|2021-05-26 11:21:50|18609.4|18609.4|18606.28|18606.28|18609.4|18609.4|18606.28|18606.28|0
1622028120000|2021-05-26 11:22:00|18607.31|18607.31|18607.31|18607.31|18607.31|18607.31|18607.31|18607.31|0
1622028130000|2021-05-26 11:22:10|18606.8|18606.8|18605.99|18605.99|18606.8|18606.8|18605.99|18605.99|0
1622028160000|2021-05-26 11:22:40|18606.5|18606.5|18606.5|18606.5|18606.5|18606.5|18606.5|18606.5|0
1622028170000|2021-05-26 11:22:50|18607.31|18607.31|18607.31|18607.31|18607.31|18607.31|18607.31|18607.31|0
1622028210000|2021-05-26 11:23:30|18607.75|18607.75|18607.75|18607.75|18607.75|18607.75|18607.75|18607.75|0
1622028220000|2021-05-26 11:23:40|18609.16|18609.16|18609.16|18609.16|18609.16|18609.16|18609.16|18609.16|0
1622028240000|2021-05-26 11:24:00|18609.65|18609.65|18611.51|18611.51|18611.51|18611.51|18609.65|18609.65|0
1622028260000|2021-05-26 11:24:20|18610.09|18610.09|18610.09|18610.09|18610.09|18610.09|18610.09|18610.09|0
1622028290000|2021-05-26 11:24:50|18609.89|18609.89|18609.89|18609.89|18609.89|18609.89|18609.89|18609.89|0
1622028300000|2021-05-26 11:25:00|18609.08|18609.08|18609.08|18609.08|18609.08|18609.08|18609.08|18609.08|0
1622028340000|2021-05-26 11:25:40|18610.5|18610.5|18610.5|18610.5|18610.5|18610.5|18610.5|18610.5|0
1622028430000|2021-05-26 11:27:10|18611.4|18611.4|18611.91|18611.91|18611.91|18611.91|18611.4|18611.4|0
1622028440000|2021-05-26 11:27:20|18612.81|18612.81|18611.91|18611.91|18612.81|18612.81|18611.91|18611.91|0
1622028460000|2021-05-26 11:27:40|18612.81|18612.81|18612.81|18612.81|18612.81|18612.81|18612.81|18612.81|0
1622028480000|2021-05-26 11:28:00|18612.26|18612.26|18612.26|18612.26|18612.26|18612.26|18612.26|18612.26|0
1622028490000|2021-05-26 11:28:10|18610.85|18610.85|18610.85|18610.85|18610.85|18610.85|18610.85|18610.85|0
1622028500000|2021-05-26 11:28:20|18610.34|18610.34|18608.87|18608.87|18610.34|18610.34|18608.87|18608.87|0
1622028510000|2021-05-26 11:28:30|18609.36|18609.36|18609.58|18609.58|18609.58|18609.58|18609.36|18609.36|0
1622028540000|2021-05-26 11:29:00|18608.16|18608.16|18607.36|18607.36|18608.16|18608.16|18607.36|18607.36|0
1622028580000|2021-05-26 11:29:40|18606.55|18606.55|18607.36|18607.36|18607.36|18607.36|18606.55|18606.55|0
1622028590000|2021-05-26 11:29:50|18606.85|18606.85|18606.85|18606.85|18606.85|18606.85|18606.85|18606.85|0
1622028600000|2021-05-26 11:30:00|18609.26|18609.26|18607.55|18607.55|18609.26|18609.26|18607.55|18607.55|0
1622028610000|2021-05-26 11:30:10|18607.04|18607.04|18607.07|18607.07|18607.55|18607.55|18607.04|18607.04|0
1622028620000|2021-05-26 11:30:20|18608.68|18608.68|18611.12|18611.12|18611.12|18611.12|18608.68|18608.68|0
1622028630000|2021-05-26 11:30:30|18614.85|18614.85|18616.46|18616.46|18616.46|18616.46|18614.85|18614.85|0
1622028640000|2021-05-26 11:30:40|18613.63|18613.63|18613.63|18613.63|18613.63|18613.63|18613.63|18613.63|0
1622028650000|2021-05-26 11:30:50|18615.24|18615.24|18613.46|18613.46|18615.24|18615.24|18613.46|18613.46|0
1622028670000|2021-05-26 11:31:10|18612.56|18612.56|18613.97|18613.97|18613.97|18613.97|18612.56|18612.56|0
1622028680000|2021-05-26 11:31:20|18614.46|18614.46|18616.07|18616.07|18616.07|18616.07|18614.46|18614.46|0
1622028700000|2021-05-26 11:31:40|18616.56|18616.56|18617.05|18617.05|18617.05|18617.05|18616.56|18616.56|0
1622028710000|2021-05-26 11:31:50|18620.37|18620.37|18622.75|18622.75|18622.75|18622.75|18620.37|18620.37|0
1622028770000|2021-05-26 11:32:50|18621.95|18621.95|18621.95|18621.95|18621.95|18621.95|18621.95|18621.95|0
1622028820000|2021-05-26 11:33:40|18621.14|18621.14|18621.14|18621.14|18621.14|18621.14|18621.14|18621.14|0
1622028830000|2021-05-26 11:33:50|18620.33|18620.33|18618.53|18618.53|18620.33|18620.33|18618.53|18618.53|0
1622028840000|2021-05-26 11:34:00|18618.04|18618.04|18618.04|18618.04|18618.04|18618.04|18618.04|18618.04|0
1622028860000|2021-05-26 11:34:20|18614.26|18614.26|18617.37|18617.37|18617.37|18617.37|18614.26|18614.26|0
1622028890000|2021-05-26 11:34:50|18615.75|18615.75|18615.75|18615.75|18615.75|18615.75|18615.75|18615.75|0
1622028900000|2021-05-26 11:35:00|18615.2|18615.2|18615.2|18615.2|18615.2|18615.2|18615.2|18615.2|0
1622028940000|2021-05-26 11:35:40|18614.3|18614.3|18614.3|18614.3|18614.3|18614.3|18614.3|18614.3|0
1622028950000|2021-05-26 11:35:50|18614.85|18614.85|18614.85|18614.85|18614.85|18614.85|18614.85|18614.85|0
1622028960000|2021-05-26 11:36:00|18615.24|18615.24|18616.14|18616.14|18616.14|18616.14|18615.24|18615.24|0
1622028980000|2021-05-26 11:36:20|18616.69|18616.69|18616.69|18616.69|18616.69|18616.69|18616.69|18616.69|0
1622028990000|2021-05-26 11:36:30|18618.31|18618.31|18619.11|18619.11|18619.11|18619.11|18618.31|18618.31|0
1622029000000|2021-05-26 11:36:40|18619.92|18619.92|18620.47|18620.47|18620.47|18620.47|18619.92|18619.92|0
1622029010000|2021-05-26 11:36:50|18618.86|18618.86|18618.86|18618.86|18618.86|18618.86|18618.86|18618.86|0
1622029020000|2021-05-26 11:37:00|18616.25|18616.25|18616.25|18616.25|18616.25|18616.25|18616.25|18616.25|0
1622029040000|2021-05-26 11:37:20|18616.69|18616.69|18616.69|18616.69|18616.69|18616.69|18616.69|18616.69|0
1622029090000|2021-05-26 11:38:10|18616.18|18616.18|18616.18|18616.18|18616.18|18616.18|18616.18|18616.18|0
1622029110000|2021-05-26 11:38:30|18615.69|18615.69|18615.69|18615.69|18615.69|18615.69|18615.69|18615.69|0
1622029130000|2021-05-26 11:38:50|18616.2|18616.2|18617.22|18617.22|18617.22|18617.22|18616.2|18616.2|0
1622029140000|2021-05-26 11:39:00|18618.64|18618.64|18618.64|18618.64|18618.64|18618.64|18618.64|18618.64|0
1622029160000|2021-05-26 11:39:20|18621.76|18621.76|18625.99|18625.99|18625.99|18625.99|18621.76|18621.76|0
1622029170000|2021-05-26 11:39:30|18626.97|18626.97|18626.97|18626.97|18626.97|18626.97|18626.97|18626.97|0
1622029180000|2021-05-26 11:39:40|18626.48|18626.48|18625.06|18625.06|18626.48|18626.48|18625.06|18625.06|0
1622029200000|2021-05-26 11:40:00|18623.26|18623.26|18622.16|18622.16|18623.26|18623.26|18622.16|18622.16|0
1622029220000|2021-05-26 11:40:20|18621.25|18621.25|18621.25|18621.25|18621.25|18621.25|18621.25|18621.25|0
1622029230000|2021-05-26 11:40:30|18621.05|18621.05|18620.85|18620.85|18621.05|18621.05|18620.85|18620.85|0
1622029240000|2021-05-26 11:40:40|18619.43|18619.43|18619.43|18619.43|18619.43|18619.43|18619.43|18619.43|0
1622029280000|2021-05-26 11:41:20|18616.62|18616.62|18614.19|18614.19|18616.62|18616.62|18614.19|18614.19|0
1622029290000|2021-05-26 11:41:30|18613.7|18613.7|18613.21|18613.21|18613.7|18613.7|18613.21|18613.21|0
1622029300000|2021-05-26 11:41:40|18611.4|18611.4|18611.4|18611.4|18611.4|18611.4|18611.4|18611.4|0
1622029320000|2021-05-26 11:42:00|18610.6|18610.6|18610.6|18610.6|18610.6|18610.6|18610.6|18610.6|0
1622029380000|2021-05-26 11:43:00|18611.04|18611.04|18611.44|18611.44|18611.84|18611.84|18611.04|18611.04|0
1622029410000|2021-05-26 11:43:30|18611.64|18611.64|18611.64|18611.64|18611.64|18611.64|18611.64|18611.64|0
1622029420000|2021-05-26 11:43:40|18612.15|18612.15|18610.49|18610.49|18612.15|18612.15|18610.49|18610.49|0
1622029440000|2021-05-26 11:44:00|18609.68|18609.68|18610.2|18610.2|18611|18611|18609.68|18609.68|0
1622029480000|2021-05-26 11:44:40|18609.09|18609.09|18609.09|18609.09|18609.09|18609.09|18609.09|18609.09|0
1622029490000|2021-05-26 11:44:50|18609.3|18609.3|18609.3|18609.3|18609.3|18609.3|18609.3|18609.3|0
1622029500000|2021-05-26 11:45:00|18608.4|18608.4|18607.85|18607.85|18608.4|18608.4|18607.85|18607.85|0
1622029510000|2021-05-26 11:45:10|18608.05|18608.05|18606.9|18606.9|18608.05|18608.05|18606.9|18606.9|0
1622029530000|2021-05-26 11:45:30|18605.09|18605.09|18606.9|18606.9|18606.9|18606.9|18605.09|18605.09|0
1622029540000|2021-05-26 11:45:40|18607.8|18607.8|18608.35|18608.35|18608.35|18608.35|18607.8|18607.8|0
1622029550000|2021-05-26 11:45:50|18609.16|18609.16|18612.48|18612.48|18612.48|18612.48|18609.16|18609.16|0
1622029560000|2021-05-26 11:46:00|18611.5|18611.5|18610.69|18610.69|18612.48|18612.48|18610.69|18610.69|0
1622029570000|2021-05-26 11:46:10|18610.2|18610.2|18610.3|18610.3|18611.1|18611.1|18610.2|18610.2|0
1622029580000|2021-05-26 11:46:20|18608.68|18608.68|18607.58|18607.58|18608.68|18608.68|18606.77|18606.77|0
1622029590000|2021-05-26 11:46:30|18605.97|18605.97|18605.97|18605.97|18605.97|18605.97|18605.97|18605.97|0
1622029600000|2021-05-26 11:46:40|18604.94|18604.94|18589.55|18589.55|18604.94|18604.94|18589.55|18589.55|0
1622029630000|2021-05-26 11:47:10|18586.21|18586.21|18581.37|18581.37|18586.21|18586.21|18580.57|18580.57|0
1622029640000|2021-05-26 11:47:20|18580.86|18580.86|18574.87|18574.87|18580.86|18580.86|18574.87|18574.87|0
1622029650000|2021-05-26 11:47:30|18574.06|18574.06|18574.06|18574.06|18574.06|18574.06|18574.06|18574.06|0
1622029670000|2021-05-26 11:47:50|18571.23|18571.23|18571.23|18571.23|18571.23|18571.23|18571.23|18571.23|0
1622029690000|2021-05-26 11:48:10|18570.72|18570.72|18569.1|18569.1|18570.72|18570.72|18569.1|18569.1|0
1622029700000|2021-05-26 11:48:20|18568.3|18568.3|18568.3|18568.3|18568.3|18568.3|18568.3|18568.3|0
1622029740000|2021-05-26 11:49:00|18567.32|18567.32|18566.42|18566.42|18567.32|18567.32|18566.42|18566.42|0
1622029760000|2021-05-26 11:49:20|18566.88|18566.88|18566.88|18566.88|18566.88|18566.88|18566.88|18566.88|0
1622029770000|2021-05-26 11:49:30|18566.08|18566.08|18566.08|18566.08|18566.08|18566.08|18566.08|18566.08|0
1622029810000|2021-05-26 11:50:10|18564.46|18564.46|18565.53|18565.53|18565.53|18565.53|18563.91|18563.91|0
1622029820000|2021-05-26 11:50:20|18566.95|18566.95|18569.36|18569.36|18569.36|18569.36|18566.95|18566.95|0
1622029830000|2021-05-26 11:50:30|18570.46|18570.46|18570.46|18570.46|18570.46|18570.46|18570.46|18570.46|0
1622029890000|2021-05-26 11:51:30|18571.01|18571.01|18571.01|18571.01|18571.01|18571.01|18571.01|18571.01|0
1622029920000|2021-05-26 11:52:00|18571.82|18571.82|18571.8|18571.8|18571.82|18571.82|18571.31|18571.31|0
1622029950000|2021-05-26 11:52:30|18572.6|18572.6|18572.6|18572.6|18572.6|18572.6|18572.6|18572.6|0
1622029980000|2021-05-26 11:53:00|18571.8|18571.8|18572.9|18572.9|18572.9|18572.9|18571.8|18571.8|0
1622030000000|2021-05-26 11:53:20|18573.8|18573.8|18573.8|18573.8|18573.8|18573.8|18573.8|18573.8|0
1622030010000|2021-05-26 11:53:30|18574.31|18574.31|18574.83|18574.83|18574.83|18574.83|18574.31|18574.31|0
1622030070000|2021-05-26 11:54:30|18575.93|18575.93|18575.93|18575.93|18575.93|18575.93|18575.93|18575.93|0
1622030080000|2021-05-26 11:54:40|18572.7|18572.7|18571|18571|18572.7|18572.7|18571|18571|0
1622030100000|2021-05-26 11:55:00|18569.96|18569.96|18565.72|18565.72|18569.96|18569.96|18565.72|18565.72|0
1622030110000|2021-05-26 11:55:10|18564.82|18564.82|18563.4|18563.4|18564.82|18564.82|18563.4|18563.4|0
1622030120000|2021-05-26 11:55:20|18562.85|18562.85|18561.75|18561.75|18562.85|18562.85|18561.75|18561.75|0
1622030140000|2021-05-26 11:55:40|18561.24|18561.24|18558.53|18558.53|18561.24|18561.24|18558.53|18558.53|0
1622030150000|2021-05-26 11:55:50|18558.09|18558.09|18558.09|18558.09|18558.09|18558.09|18558.09|18558.09|0
1622030160000|2021-05-26 11:56:00|18557.58|18557.58|18557.58|18557.58|18557.58|18557.58|18557.58|18557.58|0
1622030180000|2021-05-26 11:56:20|18558.48|18558.48|18559.09|18559.09|18559.09|18559.09|18557.68|18557.68|0
1622030190000|2021-05-26 11:56:30|18558.6|18558.6|18558.7|18558.7|18559.5|18559.5|18558.6|18558.6|0
1622030210000|2021-05-26 11:56:50|18558.9|18558.9|18559.23|18559.23|18559.45|18559.45|18558.9|18558.9|0
1622030220000|2021-05-26 11:57:00|18560.84|18560.84|18560.84|18560.84|18560.84|18560.84|18560.84|18560.84|0
1622030260000|2021-05-26 11:57:40|18560.04|18560.04|18558.42|18558.42|18560.04|18560.04|18558.42|18558.42|0
1622030270000|2021-05-26 11:57:50|18557.52|18557.52|18557.52|18557.52|18557.52|18557.52|18557.52|18557.52|0
1622030290000|2021-05-26 11:58:10|18556.42|18556.42|18550.68|18550.68|18556.42|18556.42|18550.68|18550.68|0
1622030300000|2021-05-26 11:58:20|18551.48|18551.48|18551.48|18551.48|18551.48|18551.48|18551.48|18551.48|0
1622030310000|2021-05-26 11:58:30|18550.68|18550.68|18550.16|18550.16|18550.68|18550.68|18550.16|18550.16|0
1622030320000|2021-05-26 11:58:40|18547.33|18547.33|18547.39|18547.39|18547.39|18547.39|18546.78|18546.78|0
1622030380000|2021-05-26 11:59:40|18546.88|18546.88|18546.88|18546.88|18546.88|18546.88|18545.27|18545.27|0
1622030390000|2021-05-26 11:59:50|18546.07|18546.07|18543.85|18543.85|18546.07|18546.07|18543.85|18543.85|0
1622030400000|2021-05-26 12:00:00|18543.3|18543.3|18543.3|18543.3|18543.3|18543.3|18543.3|18543.3|0
1622030460000|2021-05-26 12:01:00|18544.1|18544.1|18544.62|18544.62|18545.13|18545.13|18544.1|18544.1|0
1622030470000|2021-05-26 12:01:10|18545.42|18545.42|18544.91|18544.91|18545.42|18545.42|18544.91|18544.91|0
1622030480000|2021-05-26 12:01:20|18545.93|18545.93|18546.48|18546.48|18546.48|18546.48|18545.93|18545.93|0
1622030490000|2021-05-26 12:01:30|18549.5|18549.5|18553.36|18553.36|18553.36|18553.36|18549.5|18549.5|0
1622030500000|2021-05-26 12:01:40|18555.16|18555.16|18555.77|18555.77|18555.77|18555.77|18555.16|18555.16|0
1622030520000|2021-05-26 12:02:00|18556.18|18556.18|18556.18|18556.18|18556.18|18556.18|18556.18|18556.18|0
1622030530000|2021-05-26 12:02:10|18557.33|18557.33|18555.49|18555.49|18557.33|18557.33|18552.72|18552.72|0
1622030540000|2021-05-26 12:02:20|18556.29|18556.29|18556.29|18556.29|18556.29|18556.29|18556.29|18556.29|0
1622030580000|2021-05-26 12:03:00|18557.1|18557.1|18557.1|18557.1|18557.1|18557.1|18557.1|18557.1|0
1622030640000|2021-05-26 12:04:00|18557.91|18557.91|18560.73|18560.73|18560.73|18560.73|18557.91|18557.91|0
1622030650000|2021-05-26 12:04:10|18563.05|18563.05|18566.51|18566.51|18566.51|18566.51|18563.05|18563.05|0
1622030670000|2021-05-26 12:04:30|18566.92|18566.92|18566.92|18566.92|18566.92|18566.92|18566.92|18566.92|0
1622030690000|2021-05-26 12:04:50|18565.51|18565.51|18565.51|18565.51|18565.51|18565.51|18565.51|18565.51|0
1622030700000|2021-05-26 12:05:00|18568.73|18568.73|18567.92|18567.92|18568.73|18568.73|18567.92|18567.92|0
1622030730000|2021-05-26 12:05:30|18567.41|18567.41|18567.41|18567.41|18567.41|18567.41|18567.41|18567.41|0
1622030740000|2021-05-26 12:05:40|18567.92|18567.92|18568.47|18568.47|18568.47|18568.47|18567.92|18567.92|0
1622030750000|2021-05-26 12:05:50|18569.45|18569.45|18570.78|18570.78|18570.78|18570.78|18569.45|18569.45|0
1622030770000|2021-05-26 12:06:10|18572.58|18572.58|18572.58|18572.58|18572.58|18572.58|18572.58|18572.58|0
1622030830000|2021-05-26 12:07:10|18573.07|18573.07|18573.07|18573.07|18573.07|18573.07|18573.07|18573.07|0
1622030880000|2021-05-26 12:08:00|18572.17|18572.17|18572.17|18572.17|18572.17|18572.17|18572.17|18572.17|0
1622030890000|2021-05-26 12:08:10|18572.37|18572.37|18569.1|18569.1|18572.37|18572.37|18569.1|18569.1|0
1622030900000|2021-05-26 12:08:20|18568.07|18568.07|18568.07|18568.07|18568.07|18568.07|18568.07|18568.07|0
1622030910000|2021-05-26 12:08:30|18567.56|18567.56|18567.56|18567.56|18567.56|18567.56|18567.56|18567.56|0
1622030920000|2021-05-26 12:08:40|18566.76|18566.76|18566.76|18566.76|18566.76|18566.76|18566.76|18566.76|0
1622030930000|2021-05-26 12:08:50|18567.2|18567.2|18567.2|18567.2|18567.2|18567.2|18567.2|18567.2|0
1622030950000|2021-05-26 12:09:10|18570.03|18570.03|18569.22|18569.22|18570.03|18570.03|18569.22|18569.22|0
1622031000000|2021-05-26 12:10:00|18570.32|18570.32|18570.32|18570.32|18570.32|18570.32|18570.32|18570.32|0
1622031010000|2021-05-26 12:10:10|18570.52|18570.52|18578.67|18578.67|18578.67|18578.67|18570.52|18570.52|0
1622031020000|2021-05-26 12:10:20|18579.47|18579.47|18580.21|18580.21|18580.21|18580.21|18578.67|18578.67|0
1622031030000|2021-05-26 12:10:30|18581.83|18581.83|18581.83|18581.83|18582.98|18582.98|18581.83|18581.83|0
1622031040000|2021-05-26 12:10:40|18584.66|18584.66|18584.66|18584.66|18584.66|18584.66|18584.66|18584.66|0
1622031050000|2021-05-26 12:10:50|18586.46|18586.46|18588.19|18588.19|18588.19|18588.19|18585.56|18585.56|0
1622031060000|2021-05-26 12:11:00|18588.64|18588.64|18588.64|18588.64|18588.64|18588.64|18588.64|18588.64|0
1622031090000|2021-05-26 12:11:30|18589.44|18589.44|18589.44|18589.44|18589.44|18589.44|18589.44|18589.44|0
1622031100000|2021-05-26 12:11:40|18589.22|18589.22|18589.22|18589.22|18589.22|18589.22|18589.22|18589.22|0
1622031110000|2021-05-26 12:11:50|18590.03|18590.03|18590.03|18590.03|18590.03|18590.03|18590.03|18590.03|0
1622031140000|2021-05-26 12:12:20|18590.54|18590.54|18590.54|18590.54|18590.54|18590.54|18590.54|18590.54|0
1622031150000|2021-05-26 12:12:30|18591.95|18591.95|18591.95|18591.95|18591.95|18591.95|18591.95|18591.95|0
1622031160000|2021-05-26 12:12:40|18593.1|18593.1|18593.1|18593.1|18593.1|18593.1|18593.1|18593.1|0
1622031170000|2021-05-26 12:12:50|18592.66|18592.66|18592.66|18592.66|18592.66|18592.66|18592.66|18592.66|0
1622031180000|2021-05-26 12:13:00|18592.15|18592.15|18591.35|18591.35|18592.15|18592.15|18591.35|18591.35|0
1622031300000|2021-05-26 12:15:00|18592.76|18592.76|18591.61|18591.61|18592.76|18592.76|18591.61|18591.61|0
1622031330000|2021-05-26 12:15:30|18588.38|18588.38|18589.14|18589.14|18589.14|18589.14|18588.38|18588.38|0
1622031360000|2021-05-26 12:16:00|18588.73|18588.73|18588.73|18588.73|18588.73|18588.73|18588.73|18588.73|0
1622031380000|2021-05-26 12:16:20|18588.24|18588.24|18587.34|18587.34|18588.24|18588.24|18587.34|18587.34|0
1622031390000|2021-05-26 12:16:30|18586.24|18586.24|18586.59|18586.59|18586.59|18586.59|18585.69|18585.69|0
1622031400000|2021-05-26 12:16:40|18586.1|18586.1|18586.1|18586.1|18586.1|18586.1|18586.1|18586.1|0
1622031410000|2021-05-26 12:16:50|18585.3|18585.3|18585.3|18585.3|18585.3|18585.3|18585.3|18585.3|0
1622031440000|2021-05-26 12:17:20|18583.49|18583.49|18583.49|18583.49|18583.49|18583.49|18583.49|18583.49|0
1622031450000|2021-05-26 12:17:30|18584.1|18584.1|18584.1|18584.1|18584.1|18584.1|18584.1|18584.1|0
1622031470000|2021-05-26 12:17:50|18585|18585|18587.35|18587.35|18587.35|18587.35|18585|18585|0
1622031480000|2021-05-26 12:18:00|18588.5|18588.5|18591.6|18591.6|18591.6|18591.6|18588.5|18588.5|0
1622031510000|2021-05-26 12:18:30|18592.15|18592.15|18592.96|18592.96|18592.96|18592.96|18592.15|18592.15|0
1622031520000|2021-05-26 12:18:40|18593.86|18593.86|18593.86|18593.86|18593.86|18593.86|18593.86|18593.86|0
1622031530000|2021-05-26 12:18:50|18597.99|18597.99|18602.33|18602.33|18602.33|18602.33|18597.99|18597.99|0
1622031540000|2021-05-26 12:19:00|18605.04|18605.04|18608.05|18608.05|18608.05|18608.05|18605.04|18605.04|0
1622031600000|2021-05-26 12:20:00|18609.15|18609.15|18608.94|18608.94|18609.15|18609.15|18608.94|18608.94|0
1622031630000|2021-05-26 12:20:30|18608.14|18608.14|18608.14|18608.14|18609.55|18609.55|18608.14|18608.14|0
1622031650000|2021-05-26 12:20:50|18607.73|18607.73|18604.76|18604.76|18607.73|18607.73|18604.76|18604.76|0
1622031660000|2021-05-26 12:21:00|18604.25|18604.25|18604.25|18604.25|18604.25|18604.25|18604.25|18604.25|0
1622031680000|2021-05-26 12:21:20|18604.76|18604.76|18604.76|18604.76|18604.76|18604.76|18604.76|18604.76|0
1622031720000|2021-05-26 12:22:00|18603.95|18603.95|18602.56|18602.56|18603.95|18603.95|18601.76|18601.76|0
1622031730000|2021-05-26 12:22:10|18603.11|18603.11|18605.59|18605.59|18606.4|18606.4|18603.11|18603.11|0
1622031790000|2021-05-26 12:23:10|18606.49|18606.49|18606.49|18606.49|18606.49|18606.49|18606.49|18606.49|0
1622031800000|2021-05-26 12:23:20|18606.05|18606.05|18603.7|18603.7|18606.05|18606.05|18603.7|18603.7|0
1622031830000|2021-05-26 12:23:50|18604.19|18604.19|18603.99|18603.99|18604.19|18604.19|18603.99|18603.99|0
1622031850000|2021-05-26 12:24:10|18604.8|18604.8|18606.84|18606.84|18606.84|18606.84|18604.8|18604.8|0
1622031860000|2021-05-26 12:24:20|18607.82|18607.82|18607.82|18607.82|18607.82|18607.82|18607.82|18607.82|0
1622031880000|2021-05-26 12:24:40|18608.85|18608.85|18608.85|18608.85|18608.85|18608.85|18608.85|18608.85|0
1622031900000|2021-05-26 12:25:00|18607.95|18607.95|18608.44|18608.44|18608.44|18608.44|18607.95|18607.95|0
1622031910000|2021-05-26 12:25:10|18611.27|18611.27|18611.27|18611.27|18611.27|18611.27|18611.27|18611.27|0
1622031920000|2021-05-26 12:25:20|18612.29|18612.29|18612.29|18612.29|18612.29|18612.29|18612.29|18612.29|0
1622031950000|2021-05-26 12:25:50|18613.7|18613.7|18613.7|18613.7|18613.7|18613.7|18613.7|18613.7|0
1622031960000|2021-05-26 12:26:00|18613.19|18613.19|18613.39|18613.39|18613.39|18613.39|18613.19|18613.19|0
1622031970000|2021-05-26 12:26:10|18615.81|18615.81|18617.14|18617.14|18617.14|18617.14|18615.81|18615.81|0
1622032030000|2021-05-26 12:27:10|18618.61|18618.61|18618.61|18618.61|18618.61|18618.61|18618.61|18618.61|0
1622032040000|2021-05-26 12:27:20|18618.2|18618.2|18619.1|18619.1|18619.1|18619.1|18618.2|18618.2|0
1622032060000|2021-05-26 12:27:40|18617.3|18617.3|18617.3|18617.3|18617.3|18617.3|18617.3|18617.3|0
1622032070000|2021-05-26 12:27:50|18617.52|18617.52|18617.52|18617.52|18617.52|18617.52|18617.52|18617.52|0
1622032110000|2021-05-26 12:28:30|18617.92|18617.92|18617.92|18617.92|18617.92|18617.92|18617.92|18617.92|0
1622032130000|2021-05-26 12:28:50|18617.12|18617.12|18617.12|18617.12|18617.12|18617.12|18617.12|18617.12|0
1622032150000|2021-05-26 12:29:10|18618.53|18618.53|18617.12|18617.12|18618.53|18618.53|18617.12|18617.12|0
1622032160000|2021-05-26 12:29:20|18619.95|18619.95|18618.53|18618.53|18619.95|18619.95|18618.53|18618.53|0
1622032170000|2021-05-26 12:29:30|18618.09|18618.09|18618.09|18618.09|18618.09|18618.09|18617.58|18617.58|0
1622032180000|2021-05-26 12:29:40|18618.6|18618.6|18618.6|18618.6|18618.6|18618.6|18618.6|18618.6|0
1622032200000|2021-05-26 12:30:00|18617.8|18617.8|18613.06|18613.06|18617.8|18617.8|18613.06|18613.06|0
1622032210000|2021-05-26 12:30:10|18613.61|18613.61|18615.03|18615.03|18615.03|18615.03|18613.61|18613.61|0
1622032230000|2021-05-26 12:30:30|18614.48|18614.48|18613.97|18613.97|18614.48|18614.48|18613.97|18613.97|0
1622032240000|2021-05-26 12:30:40|18613.42|18613.42|18612.87|18612.87|18613.42|18613.42|18612.87|18612.87|0
1622032270000|2021-05-26 12:31:10|18612.06|18612.06|18612.06|18612.06|18612.06|18612.06|18612.06|18612.06|0
1622032300000|2021-05-26 12:31:40|18612.87|18612.87|18612.06|18612.06|18612.87|18612.87|18612.06|18612.06|0
1622032380000|2021-05-26 12:33:00|18608.72|18608.72|18608.72|18608.72|18608.72|18608.72|18608.72|18608.72|0
1622032400000|2021-05-26 12:33:20|18607.91|18607.91|18605.32|18605.32|18607.91|18607.91|18605.32|18605.32|0
1622032410000|2021-05-26 12:33:30|18606.12|18606.12|18606.12|18606.12|18606.12|18606.12|18606.12|18606.12|0
1622032420000|2021-05-26 12:33:40|18607.02|18607.02|18607.54|18607.54|18607.54|18607.54|18607.02|18607.02|0
1622032430000|2021-05-26 12:33:50|18608.44|18608.44|18608.44|18608.44|18608.44|18608.44|18608.44|18608.44|0
1622032440000|2021-05-26 12:34:00|18607.89|18607.89|18609.85|18609.85|18609.85|18609.85|18607.34|18607.34|0
1622032470000|2021-05-26 12:34:30|18609.05|18609.05|18606.71|18606.71|18609.05|18609.05|18606.22|18606.22|0
1622032480000|2021-05-26 12:34:40|18606.2|18606.2|18602.38|18602.38|18606.2|18606.2|18602.38|18602.38|0
1622032490000|2021-05-26 12:34:50|18600.91|18600.91|18597.8|18597.8|18600.91|18600.91|18597.8|18597.8|0
1622032500000|2021-05-26 12:35:00|18597.25|18597.25|18597.25|18597.25|18597.25|18597.25|18597.25|18597.25|0
1622032550000|2021-05-26 12:35:50|18596.74|18596.74|18596.74|18596.74|18596.74|18596.74|18596.74|18596.74|0
1622032580000|2021-05-26 12:36:20|18597.29|18597.29|18598.71|18598.71|18598.71|18598.71|18597.29|18597.29|0
1622032670000|2021-05-26 12:37:50|18597.9|18597.9|18597.9|18597.9|18597.9|18597.9|18597.9|18597.9|0
1622032680000|2021-05-26 12:38:00|18599.05|18599.05|18599.05|18599.05|18599.05|18599.05|18599.05|18599.05|0
1622032720000|2021-05-26 12:38:40|18599.6|18599.6|18599.6|18599.6|18599.6|18599.6|18599.6|18599.6|0
1622032750000|2021-05-26 12:39:10|18599.11|18599.11|18598.62|18598.62|18599.11|18599.11|18598.62|18598.62|0
1622032760000|2021-05-26 12:39:20|18597.47|18597.47|18587.32|18587.32|18597.47|18597.47|18587.32|18587.32|0
1622032770000|2021-05-26 12:39:30|18586.51|18586.51|18586.51|18586.51|18586.51|18586.51|18586.51|18586.51|0
1622032790000|2021-05-26 12:39:50|18586.02|18586.02|18585.91|18585.91|18586.02|18586.02|18584.93|18584.93|0
1622032810000|2021-05-26 12:40:10|18584.44|18584.44|18584.93|18584.93|18584.93|18584.93|18584.44|18584.44|0
1622032850000|2021-05-26 12:40:50|18584.41|18584.41|18584.41|18584.41|18584.41|18584.41|18584.41|18584.41|0
1622032900000|2021-05-26 12:41:40|18585.22|18585.22|18586.58|18586.58|18586.58|18586.58|18585.22|18585.22|0
1622032950000|2021-05-26 12:42:30|18587.48|18587.48|18587.48|18587.48|18587.48|18587.48|18587.48|18587.48|0
1622032960000|2021-05-26 12:42:40|18588.28|18588.28|18588.28|18588.28|18588.28|18588.28|18588.28|18588.28|0
1622032990000|2021-05-26 12:43:10|18588.8|18588.8|18588.8|18588.8|18588.8|18588.8|18588.8|18588.8|0
1622033040000|2021-05-26 12:44:00|18589.31|18589.31|18589.31|18589.31|18589.31|18589.31|18589.31|18589.31|0
1622033080000|2021-05-26 12:44:40|18588.41|18588.41|18587.92|18587.92|18588.41|18588.41|18587.92|18587.92|0
1622033090000|2021-05-26 12:44:50|18587.43|18587.43|18587.37|18587.37|18587.92|18587.92|18587.37|18587.37|0
1622033100000|2021-05-26 12:45:00|18587.92|18587.92|18587.92|18587.92|18587.92|18587.92|18587.92|18587.92|0
1622033110000|2021-05-26 12:45:10|18588.82|18588.82|18588.82|18588.82|18588.82|18588.82|18588.82|18588.82|0
1622033180000|2021-05-26 12:46:20|18587.92|18587.92|18588.82|18588.82|18588.82|18588.82|18587.92|18587.92|0
1622033200000|2021-05-26 12:46:40|18589.33|18589.33|18592.16|18592.16|18592.16|18592.16|18589.33|18589.33|0
1622033220000|2021-05-26 12:47:00|18591.65|18591.65|18590.75|18590.75|18591.65|18591.65|18590.75|18590.75|0
1622033300000|2021-05-26 12:48:20|18590.23|18590.23|18590.23|18590.23|18590.23|18590.23|18590.23|18590.23|0
1622033320000|2021-05-26 12:48:40|18588.82|18588.82|18588.82|18588.82|18588.82|18588.82|18588.82|18588.82|0
1622033340000|2021-05-26 12:49:00|18589.37|18589.37|18589.37|18589.37|18589.37|18589.37|18589.37|18589.37|0
1622033350000|2021-05-26 12:49:10|18590.18|18590.18|18590.18|18590.18|18590.18|18590.18|18590.18|18590.18|0
1622033360000|2021-05-26 12:49:20|18590.38|18590.38|18590.38|18590.38|18590.38|18590.38|18590.38|18590.38|0
1622033400000|2021-05-26 12:50:00|18590.93|18590.93|18590.93|18590.93|18590.93|18590.93|18590.93|18590.93|0
1622033420000|2021-05-26 12:50:20|18590.38|18590.38|18591.28|18591.28|18591.28|18591.28|18589.83|18589.83|0
1622033430000|2021-05-26 12:50:30|18592.69|18592.69|18593.69|18593.69|18593.69|18593.69|18592.69|18592.69|0
1622033460000|2021-05-26 12:51:00|18593.14|18593.14|18593.14|18593.14|18593.14|18593.14|18593.14|18593.14|0
1622033480000|2021-05-26 12:51:20|18592.93|18592.93|18592.93|18592.93|18592.93|18592.93|18592.93|18592.93|0
1622033490000|2021-05-26 12:51:30|18593.74|18593.74|18592.84|18592.84|18594.55|18594.55|18592.84|18592.84|0
1622033500000|2021-05-26 12:51:40|18591.93|18591.93|18591.93|18591.93|18591.93|18591.93|18591.93|18591.93|0
1622033530000|2021-05-26 12:52:10|18592.45|18592.45|18592.45|18592.45|18592.45|18592.45|18592.45|18592.45|0
1622033540000|2021-05-26 12:52:20|18595.15|18595.15|18594.25|18594.25|18595.15|18595.15|18594.25|18594.25|0
1622033550000|2021-05-26 12:52:30|18594.8|18594.8|18594.8|18594.8|18594.8|18594.8|18594.8|18594.8|0
1622033570000|2021-05-26 12:52:50|18595.9|18595.9|18595.9|18595.9|18595.9|18595.9|18595.9|18595.9|0
1622033590000|2021-05-26 12:53:10|18596.51|18596.51|18596.51|18596.51|18596.51|18596.51|18596.51|18596.51|0
1622033630000|2021-05-26 12:53:50|18595.1|18595.1|18594.61|18594.61|18595.1|18595.1|18594.61|18594.61|0
1622033640000|2021-05-26 12:54:00|18593.8|18593.8|18593.8|18593.8|18593.8|18593.8|18593.8|18593.8|0
1622033650000|2021-05-26 12:54:10|18592.99|18592.99|18592.5|18592.5|18592.99|18592.99|18592.5|18592.5|0
1622033660000|2021-05-26 12:54:20|18591.7|18591.7|18591.7|18591.7|18591.7|18591.7|18591.7|18591.7|0
1622033670000|2021-05-26 12:54:30|18591.15|18591.15|18590.39|18590.39|18591.15|18591.15|18590.39|18590.39|0
1622033680000|2021-05-26 12:54:40|18589.59|18589.59|18589.59|18589.59|18589.59|18589.59|18589.59|18589.59|0
1622033690000|2021-05-26 12:54:50|18589.37|18589.37|18588.71|18588.71|18589.37|18589.37|18588.71|18588.71|0
1622033700000|2021-05-26 12:55:00|18589.51|18589.51|18593.76|18593.76|18593.76|18593.76|18589.51|18589.51|0
1622033710000|2021-05-26 12:55:10|18591.44|18591.44|18591.44|18591.44|18591.44|18591.44|18591.44|18591.44|0
1622033730000|2021-05-26 12:55:30|18592.85|18592.85|18592.85|18592.85|18592.85|18592.85|18592.85|18592.85|0
1622033760000|2021-05-26 12:56:00|18592.63|18592.63|18592.63|18592.63|18592.63|18592.63|18592.63|18592.63|0
1622033770000|2021-05-26 12:56:10|18594.05|18594.05|18596.8|18596.8|18597.29|18597.29|18594.05|18594.05|0
1622033810000|2021-05-26 12:56:50|18597.7|18597.7|18597.7|18597.7|18597.7|18597.7|18597.7|18597.7|0
1622033820000|2021-05-26 12:57:00|18600.53|18600.53|18596.68|18596.68|18600.53|18600.53|18596.68|18596.68|0
1622033830000|2021-05-26 12:57:10|18597.58|18597.58|18597.58|18597.58|18597.58|18597.58|18597.58|18597.58|0
1622033880000|2021-05-26 12:58:00|18599|18599|18599.86|18599.86|18600.41|18600.41|18599|18599|0
1622033890000|2021-05-26 12:58:10|18598.88|18598.88|18598.88|18598.88|18598.88|18598.88|18598.88|18598.88|0
1622033920000|2021-05-26 12:58:40|18600.3|18600.3|18600.3|18600.3|18600.3|18600.3|18600.3|18600.3|0
1622033960000|2021-05-26 12:59:20|18601.2|18601.2|18602.22|18602.22|18602.22|18602.22|18601.2|18601.2|0
1622033970000|2021-05-26 12:59:30|18602.71|18602.71|18602.71|18602.71|18602.71|18602.71|18602.71|18602.71|0
1622033980000|2021-05-26 12:59:40|18603.52|18603.52|18604.42|18604.42|18604.42|18604.42|18603.52|18603.52|0
1622033990000|2021-05-26 12:59:50|18604.97|18604.97|18605.46|18605.46|18605.46|18605.46|18604.97|18604.97|0
1622034010000|2021-05-26 13:00:10|18606.76|18606.76|18608.37|18608.37|18608.37|18608.37|18606.76|18606.76|0
1622034060000|2021-05-26 13:01:00|18609.78|18609.78|18609.78|18609.78|18609.78|18609.78|18609.78|18609.78|0
1622034070000|2021-05-26 13:01:10|18609.29|18609.29|18609.29|18609.29|18609.29|18609.29|18609.29|18609.29|0
1622034100000|2021-05-26 13:01:40|18608.39|18608.39|18608.39|18608.39|18608.39|18608.39|18608.39|18608.39|0
1622034170000|2021-05-26 13:02:50|18608.83|18608.83|18609.73|18609.73|18609.73|18609.73|18608.83|18608.83|0
1622034190000|2021-05-26 13:03:10|18610.25|18610.25|18609.61|18609.61|18610.76|18610.76|18609.61|18609.61|0
1622034200000|2021-05-26 13:03:20|18610.01|18610.01|18610.01|18610.01|18610.01|18610.01|18610.01|18610.01|0
1622034210000|2021-05-26 13:03:30|18610.53|18610.53|18610.53|18610.53|18610.53|18610.53|18610.53|18610.53|0
1622034240000|2021-05-26 13:04:00|18608.98|18608.98|18609.11|18609.11|18609.91|18609.91|18608.91|18608.91|0
1622034250000|2021-05-26 13:04:10|18608.08|18608.08|18609.23|18609.23|18609.23|18609.23|18608.08|18608.08|0
1622034260000|2021-05-26 13:04:20|18608.68|18608.68|18605.98|18605.98|18608.68|18608.68|18605.98|18605.98|0
1622034270000|2021-05-26 13:04:30|18604.57|18604.57|18604.02|18604.02|18604.57|18604.57|18604.02|18604.02|0
1622034280000|2021-05-26 13:04:40|18603.12|18603.12|18602.61|18602.61|18603.12|18603.12|18602.61|18602.61|0
1622034290000|2021-05-26 13:04:50|18602.09|18602.09|18602.09|18602.09|18602.09|18602.09|18602.09|18602.09|0
1622034300000|2021-05-26 13:05:00|18602.64|18602.64|18602.64|18602.64|18602.64|18602.64|18602.64|18602.64|0
1622034310000|2021-05-26 13:05:10|18601.23|18601.23|18596.64|18596.64|18601.23|18601.23|18596.64|18596.64|0
1622034330000|2021-05-26 13:05:30|18595.84|18595.84|18597.25|18597.25|18597.25|18597.25|18595.84|18595.84|0
1622034340000|2021-05-26 13:05:40|18596.74|18596.74|18596.74|18596.74|18596.74|18596.74|18596.74|18596.74|0
1622034350000|2021-05-26 13:05:50|18596.25|18596.25|18595.35|18595.35|18596.25|18596.25|18595.35|18595.35|0
1622034360000|2021-05-26 13:06:00|18595.57|18595.57|18595.57|18595.57|18595.57|18595.57|18595.57|18595.57|0
1622034370000|2021-05-26 13:06:10|18595.06|18595.06|18595.06|18595.06|18595.06|18595.06|18595.06|18595.06|0
1622034380000|2021-05-26 13:06:20|18596.47|18596.47|18598.73|18598.73|18598.73|18598.73|18596.47|18596.47|0
1622034400000|2021-05-26 13:06:40|18600.14|18600.14|18602.19|18602.19|18602.19|18602.19|18600.14|18600.14|0
1622034430000|2021-05-26 13:07:10|18603.09|18603.09|18603.61|18603.61|18603.61|18603.61|18603.09|18603.09|0
1622034450000|2021-05-26 13:07:30|18604.59|18604.59|18604.59|18604.59|18604.59|18604.59|18604.59|18604.59|0
1622034460000|2021-05-26 13:07:40|18605.49|18605.49|18605.49|18605.49|18605.49|18605.49|18605.49|18605.49|0
1622034500000|2021-05-26 13:08:20|18607.1|18607.1|18608.9|18608.9|18608.9|18608.9|18607.1|18607.1|0
1622034510000|2021-05-26 13:08:30|18609.42|18609.42|18609.42|18609.42|18609.42|18609.42|18609.42|18609.42|0
1622034520000|2021-05-26 13:08:40|18610.57|18610.57|18610.57|18610.57|18610.57|18610.57|18610.57|18610.57|0
1622034530000|2021-05-26 13:08:50|18612.77|18612.77|18613.26|18613.26|18613.26|18613.26|18612.77|18612.77|0
1622034540000|2021-05-26 13:09:00|18614.06|18614.06|18614.06|18614.06|18614.06|18614.06|18614.06|18614.06|0
1622034560000|2021-05-26 13:09:20|18613.57|18613.57|18613.08|18613.08|18613.57|18613.57|18613.08|18613.08|0
1622034570000|2021-05-26 13:09:30|18613.89|18613.89|18613.89|18613.89|18613.89|18613.89|18613.89|18613.89|0
1622034580000|2021-05-26 13:09:40|18615.43|18615.43|18615.43|18615.43|18615.43|18615.43|18615.43|18615.43|0
1622034590000|2021-05-26 13:09:50|18614.62|18614.62|18614.62|18614.62|18614.62|18614.62|18614.62|18614.62|0
1622034600000|2021-05-26 13:10:00|18615.65|18615.65|18615.65|18615.65|18615.65|18615.65|18615.65|18615.65|0
1622034610000|2021-05-26 13:10:10|18615.13|18615.13|18615.13|18615.13|18615.13|18615.13|18615.13|18615.13|0
1622034620000|2021-05-26 13:10:20|18616.55|18616.55|18617.06|18617.06|18617.06|18617.06|18616.55|18616.55|0
1622034630000|2021-05-26 13:10:30|18617.87|18617.87|18618.77|18618.77|18618.77|18618.77|18617.87|18617.87|0
1622034640000|2021-05-26 13:10:40|18620.67|18620.67|18623.11|18623.11|18623.11|18623.11|18620.67|18620.67|0
1622034690000|2021-05-26 13:11:30|18624.01|18624.01|18624.01|18624.01|18624.01|18624.01|18624.01|18624.01|0
1622034700000|2021-05-26 13:11:40|18623.46|18623.46|18621.65|18621.65|18623.46|18623.46|18621.65|18621.65|0
1622034750000|2021-05-26 13:12:30|18622.2|18622.2|18622.2|18622.2|18622.2|18622.2|18622.2|18622.2|0
1622034780000|2021-05-26 13:13:00|18621.3|18621.3|18621.3|18621.3|18621.3|18621.3|18621.3|18621.3|0
1622034800000|2021-05-26 13:13:20|18622.91|18622.91|18622.91|18622.91|18622.91|18622.91|18622.91|18622.91|0
1622034820000|2021-05-26 13:13:40|18623.35|18623.35|18623.35|18623.35|18623.35|18623.35|18623.35|18623.35|0
1622034860000|2021-05-26 13:14:20|18624.26|18624.26|18624.26|18624.26|18624.26|18624.26|18624.26|18624.26|0
1622034880000|2021-05-26 13:14:40|18625.06|18625.06|18625.06|18625.06|18625.06|18625.06|18625.06|18625.06|0
1622034890000|2021-05-26 13:14:50|18623.91|18623.91|18623.91|18623.91|18623.91|18623.91|18623.91|18623.91|0
1622034910000|2021-05-26 13:15:10|18625.45|18625.45|18627.87|18627.87|18628.38|18628.38|18625.45|18625.45|0
1622034920000|2021-05-26 13:15:20|18628.47|18628.47|18628.47|18628.47|18628.47|18628.47|18628.47|18628.47|0
1622034970000|2021-05-26 13:16:10|18629.5|18629.5|18629.5|18629.5|18629.5|18629.5|18629.5|18629.5|0
1622034980000|2021-05-26 13:16:20|18630.05|18630.05|18629.54|18629.54|18630.05|18630.05|18629.54|18629.54|0
1622035000000|2021-05-26 13:16:40|18628.63|18628.63|18629.44|18629.44|18629.44|18629.44|18628.63|18628.63|0
1622035020000|2021-05-26 13:17:00|18630.59|18630.59|18630.59|18630.59|18630.59|18630.59|18630.59|18630.59|0
1622035030000|2021-05-26 13:17:10|18631.1|18631.1|18631.1|18631.1|18631.1|18631.1|18631.1|18631.1|0
1622035040000|2021-05-26 13:17:20|18630.88|18630.88|18630.39|18630.39|18630.88|18630.88|18630.39|18630.39|0
1622035050000|2021-05-26 13:17:30|18631.42|18631.42|18631.93|18631.93|18631.93|18631.93|18631.42|18631.42|0
1622035070000|2021-05-26 13:17:50|18632.83|18632.83|18632.83|18632.83|18632.83|18632.83|18632.83|18632.83|0
1622035080000|2021-05-26 13:18:00|18634.25|18634.25|18634.25|18634.25|18634.25|18634.25|18634.25|18634.25|0
1622035090000|2021-05-26 13:18:10|18635.66|18635.66|18636.47|18636.47|18636.47|18636.47|18635.66|18635.66|0
1622035110000|2021-05-26 13:18:30|18637.88|18637.88|18637.88|18637.88|18637.88|18637.88|18637.88|18637.88|0
1622035120000|2021-05-26 13:18:40|18637.68|18637.68|18638.81|18638.81|18638.81|18638.81|18637.68|18637.68|0
1622035150000|2021-05-26 13:19:10|18639.3|18639.3|18639.3|18639.3|18639.3|18639.3|18639.3|18639.3|0
1622035160000|2021-05-26 13:19:20|18638.81|18638.81|18637.81|18637.81|18638.81|18638.81|18634.66|18634.66|0
1622035170000|2021-05-26 13:19:30|18637.32|18637.32|18637.32|18637.32|18637.32|18637.32|18637.32|18637.32|0
1622035180000|2021-05-26 13:19:40|18638.74|18638.74|18638.74|18638.74|18638.74|18638.74|18638.74|18638.74|0
1622035200000|2021-05-26 13:20:00|18640.39|18640.39|18641.41|18641.41|18641.41|18641.41|18640.39|18640.39|0
1622035230000|2021-05-26 13:20:30|18640.31|18640.31|18636.91|18636.91|18641.35|18641.35|18636.91|18636.91|0
1622035240000|2021-05-26 13:20:40|18635.1|18635.1|18633.3|18633.3|18635.1|18635.1|18633.3|18633.3|0
1622035260000|2021-05-26 13:21:00|18634.2|18634.2|18634.2|18634.2|18634.2|18634.2|18634.2|18634.2|0
1622035310000|2021-05-26 13:21:50|18633.05|18633.05|18633.05|18633.05|18633.05|18633.05|18633.05|18633.05|0
1622035350000|2021-05-26 13:22:30|18634.86|18634.86|18634.86|18634.86|18634.86|18634.86|18634.86|18634.86|0
1622035370000|2021-05-26 13:22:50|18636.25|18636.25|18640.7|18640.7|18640.7|18640.7|18636.25|18636.25|0
1622035380000|2021-05-26 13:23:00|18640.21|18640.21|18641.62|18641.62|18641.62|18641.62|18640.21|18640.21|0
1622035400000|2021-05-26 13:23:20|18643.43|18643.43|18649.99|18649.99|18649.99|18649.99|18643.43|18643.43|0
1622035430000|2021-05-26 13:23:50|18651.4|18651.4|18652.44|18652.44|18652.44|18652.44|18651.4|18651.4|0
1622035460000|2021-05-26 13:24:20|18653.25|18653.25|18656.14|18656.14|18656.14|18656.14|18653.25|18653.25|0
1622035470000|2021-05-26 13:24:30|18656.95|18656.95|18655.15|18655.15|18656.95|18656.95|18655.15|18655.15|0
1622035480000|2021-05-26 13:24:40|18654.24|18654.24|18649|18649|18654.24|18654.24|18649|18649|0
1622035490000|2021-05-26 13:24:50|18644.76|18644.76|18640.46|18640.46|18644.76|18644.76|18640.46|18640.46|0
1622035500000|2021-05-26 13:25:00|18640.05|18640.05|18640.05|18640.05|18640.05|18640.05|18640.05|18640.05|0
1622035510000|2021-05-26 13:25:10|18640.95|18640.95|18640.95|18640.95|18640.95|18640.95|18640.95|18640.95|0
1622035520000|2021-05-26 13:25:20|18639.34|18639.34|18636.92|18636.92|18639.34|18639.34|18636.92|18636.92|0
1622035540000|2021-05-26 13:25:40|18636.41|18636.41|18636.41|18636.41|18636.41|18636.41|18636.41|18636.41|0
1622035580000|2021-05-26 13:26:20|18637.22|18637.22|18637.22|18637.22|18637.22|18637.22|18637.22|18637.22|0
1622035590000|2021-05-26 13:26:30|18638.12|18638.12|18637.22|18637.22|18638.12|18638.12|18637.22|18637.22|0
1622035610000|2021-05-26 13:26:50|18637.77|18637.77|18637.77|18637.77|18637.77|18637.77|18637.77|18637.77|0
1622035650000|2021-05-26 13:27:30|18639.38|18639.38|18639.38|18639.38|18639.38|18639.38|18639.38|18639.38|0
1622035660000|2021-05-26 13:27:40|18640.79|18640.79|18640.79|18640.79|18640.79|18640.79|18640.79|18640.79|0
1622035670000|2021-05-26 13:27:50|18641.31|18641.31|18640.17|18640.17|18643.11|18643.11|18640.17|18640.17|0
1622035680000|2021-05-26 13:28:00|18637.4|18637.4|18637.4|18637.4|18637.4|18637.4|18637.4|18637.4|0
1622035690000|2021-05-26 13:28:10|18638.82|18638.82|18635.85|18635.85|18639.37|18639.37|18635.85|18635.85|0
1622035700000|2021-05-26 13:28:20|18634.44|18634.44|18634.44|18634.44|18634.44|18634.44|18634.44|18634.44|0
1622035710000|2021-05-26 13:28:30|18633.41|18633.41|18634.44|18634.44|18634.44|18634.44|18633.41|18633.41|0
1622035720000|2021-05-26 13:28:40|18632.82|18632.82|18630.66|18630.66|18632.82|18632.82|18630.66|18630.66|0
1622035730000|2021-05-26 13:28:50|18629.68|18629.68|18627.21|18627.21|18629.68|18629.68|18627.21|18627.21|0
1622035740000|2021-05-26 13:29:00|18625.8|18625.8|18625.8|18625.8|18625.8|18625.8|18625.8|18625.8|0
1622035750000|2021-05-26 13:29:10|18625.25|18625.25|18624.81|18624.81|18625.25|18625.25|18624.81|18624.81|0
1622035760000|2021-05-26 13:29:20|18624.29|18624.29|18620.04|18620.04|18624.29|18624.29|18620.04|18620.04|0
1622035770000|2021-05-26 13:29:30|18619.83|18619.83|18619.83|18619.83|18619.83|18619.83|18619.83|18619.83|0
1622035780000|2021-05-26 13:29:40|18620.93|18620.93|18620.93|18620.93|18620.93|18620.93|18620.93|18620.93|0
1622035790000|2021-05-26 13:29:50|18620.32|18620.32|18620.32|18620.32|18620.32|18620.32|18620.32|18620.32|0
1622035800000|2021-05-26 13:30:00|18619.52|18619.52|18620.42|18620.42|18620.42|18620.42|18619.52|18619.52|0
1622035810000|2021-05-26 13:30:10|18621.4|18621.4|18632.89|18632.89|18632.89|18632.89|18621.4|18621.4|0
1622035820000|2021-05-26 13:30:20|18633.41|18633.41|18633.41|18633.41|18633.41|18633.41|18633.41|18633.41|0
1622035830000|2021-05-26 13:30:30|18634.21|18634.21|18632.89|18632.89|18634.21|18634.21|18632.89|18632.89|0
1622035840000|2021-05-26 13:30:40|18632.38|18632.38|18632.38|18632.38|18632.38|18632.38|18632.38|18632.38|0
1622035850000|2021-05-26 13:30:50|18633.8|18633.8|18636|18636|18636|18636|18633.8|18633.8|0
1622035870000|2021-05-26 13:31:10|18635.45|18635.45|18635.45|18635.45|18635.45|18635.45|18635.45|18635.45|0
1622035880000|2021-05-26 13:31:20|18636.25|18636.25|18636.25|18636.25|18636.25|18636.25|18636.25|18636.25|0
1622035890000|2021-05-26 13:31:30|18634.78|18634.78|18634.78|18634.78|18634.78|18634.78|18634.78|18634.78|0
1622035900000|2021-05-26 13:31:40|18635.59|18635.59|18635.59|18635.59|18635.59|18635.59|18635.59|18635.59|0
1622035910000|2021-05-26 13:31:50|18634.78|18634.78|18635.59|18635.59|18635.59|18635.59|18634.78|18634.78|0
1622035930000|2021-05-26 13:32:10|18638.15|18638.15|18634.63|18634.63|18638.15|18638.15|18634.63|18634.63|0
1622035940000|2021-05-26 13:32:20|18633.83|18633.83|18633.83|18633.83|18633.83|18633.83|18633.83|18633.83|0
1622035950000|2021-05-26 13:32:30|18634.63|18634.63|18634.63|18634.63|18634.63|18634.63|18634.63|18634.63|0
1622035970000|2021-05-26 13:32:50|18638.95|18638.95|18640.36|18640.36|18640.36|18640.36|18638.95|18638.95|0
1622035980000|2021-05-26 13:33:00|18638.95|18638.95|18643.1|18643.1|18643.1|18643.1|18638.95|18638.95|0
1622035990000|2021-05-26 13:33:10|18644.51|18644.51|18644.51|18644.51|18644.51|18644.51|18644.51|18644.51|0
1622036000000|2021-05-26 13:33:20|18644|18644|18644|18644|18644|18644|18644|18644|0
1622036010000|2021-05-26 13:33:30|18643.49|18643.49|18643.49|18643.49|18643.49|18643.49|18643.49|18643.49|0
1622036020000|2021-05-26 13:33:40|18643.78|18643.78|18643.78|18643.78|18643.78|18643.78|18643.78|18643.78|0
1622036030000|2021-05-26 13:33:50|18648.29|18648.29|18657|18657|18657.8|18657.8|18648.29|18648.29|0
1622036040000|2021-05-26 13:34:00|18659.82|18659.82|18659.02|18659.02|18659.82|18659.82|18659.02|18659.02|0
1622036050000|2021-05-26 13:34:10|18659.51|18659.51|18661.65|18661.65|18661.65|18661.65|18659.51|18659.51|0
1622036060000|2021-05-26 13:34:20|18664.36|18664.36|18664.36|18664.36|18664.36|18664.36|18664.36|18664.36|0
1622036070000|2021-05-26 13:34:30|18663.81|18663.81|18663.81|18663.81|18663.81|18663.81|18663.81|18663.81|0
1622036080000|2021-05-26 13:34:40|18662|18662|18660.6|18660.6|18662|18662|18660.15|18660.15|0
1622036090000|2021-05-26 13:34:50|18657.73|18657.73|18657.73|18657.73|18657.73|18657.73|18657.73|18657.73|0
1622036100000|2021-05-26 13:35:00|18656.31|18656.31|18656.87|18656.87|18656.87|18656.87|18656.31|18656.31|0
1622036110000|2021-05-26 13:35:10|18656.06|18656.06|18654.9|18654.9|18656.86|18656.86|18654.9|18654.9|0
1622036120000|2021-05-26 13:35:20|18655.71|18655.71|18655.71|18655.71|18655.71|18655.71|18655.71|18655.71|0
1622036130000|2021-05-26 13:35:30|18655.16|18655.16|18655.16|18655.16|18655.16|18655.16|18655.16|18655.16|0
1622036140000|2021-05-26 13:35:40|18656.81|18656.81|18652.27|18652.27|18656.81|18656.81|18652.27|18652.27|0
1622036150000|2021-05-26 13:35:50|18652.79|18652.79|18652.58|18652.58|18652.79|18652.79|18652.58|18652.58|0
1622036170000|2021-05-26 13:36:10|18652.07|18652.07|18650.92|18650.92|18652.07|18652.07|18650.92|18650.92|0
1622036180000|2021-05-26 13:36:20|18651.41|18651.41|18652.39|18652.39|18652.39|18652.39|18651.41|18651.41|0
1622036190000|2021-05-26 13:36:30|18651.9|18651.9|18650.87|18650.87|18652.39|18652.39|18650.87|18650.87|0
1622036200000|2021-05-26 13:36:40|18652.29|18652.29|18652.29|18652.29|18652.29|18652.29|18652.29|18652.29|0
1622036210000|2021-05-26 13:36:50|18647.61|18647.61|18643.41|18643.41|18647.61|18647.61|18643.41|18643.41|0
1622036220000|2021-05-26 13:37:00|18643.01|18643.01|18641.97|18641.97|18643.01|18643.01|18641.97|18641.97|0
1622036230000|2021-05-26 13:37:10|18642.52|18642.52|18642.52|18642.52|18642.52|18642.52|18642.52|18642.52|0
1622036250000|2021-05-26 13:37:30|18643.07|18643.07|18643.07|18643.07|18643.07|18643.07|18643.07|18643.07|0
1622036280000|2021-05-26 13:38:00|18642.26|18642.26|18642.26|18642.26|18642.26|18642.26|18642.26|18642.26|0
1622036300000|2021-05-26 13:38:20|18643.07|18643.07|18643.07|18643.07|18643.07|18643.07|18643.07|18643.07|0
1622036340000|2021-05-26 13:39:00|18643.56|18643.56|18643.56|18643.56|18643.56|18643.56|18643.56|18643.56|0
1622036370000|2021-05-26 13:39:30|18642.14|18642.14|18642.14|18642.14|18642.14|18642.14|18642.14|18642.14|0
1622036380000|2021-05-26 13:39:40|18642.95|18642.95|18642.71|18642.71|18644.75|18644.75|18642.71|18642.71|0
1622036400000|2021-05-26 13:40:00|18643.51|18643.51|18643.51|18643.51|18643.51|18643.51|18643.51|18643.51|0
1622036420000|2021-05-26 13:40:20|18647.75|18647.75|18648.27|18648.27|18648.27|18648.27|18647.75|18647.75|0
1622036430000|2021-05-26 13:40:30|18647.36|18647.36|18648.17|18648.17|18648.17|18648.17|18647.36|18647.36|0
1622036440000|2021-05-26 13:40:40|18648.37|18648.37|18648.37|18648.37|18648.37|18648.37|18648.37|18648.37|0
1622036450000|2021-05-26 13:40:50|18648.92|18648.92|18648.92|18648.92|18648.92|18648.92|18648.92|18648.92|0
1622036490000|2021-05-26 13:41:30|18649.41|18649.41|18647.8|18647.8|18649.41|18649.41|18647.8|18647.8|0
1622036510000|2021-05-26 13:41:50|18645.38|18645.38|18642.1|18642.1|18645.38|18645.38|18642.1|18642.1|0
1622036520000|2021-05-26 13:42:00|18641.55|18641.55|18641.81|18641.81|18642.36|18642.36|18641|18641|0
1622036530000|2021-05-26 13:42:10|18640.66|18640.66|18640.45|18640.45|18640.66|18640.66|18640.45|18640.45|0
1622036540000|2021-05-26 13:42:20|18639.94|18639.94|18630.8|18630.8|18639.94|18639.94|18630.8|18630.8|0
1622036550000|2021-05-26 13:42:30|18629.38|18629.38|18630.92|18630.92|18630.92|18630.92|18629.38|18629.38|0
1622036560000|2021-05-26 13:42:40|18629.77|18629.77|18629.77|18629.77|18629.77|18629.77|18629.77|18629.77|0
1622036570000|2021-05-26 13:42:50|18626.94|18626.94|18626.94|18626.94|18626.94|18626.94|18626.94|18626.94|0
1622036580000|2021-05-26 13:43:00|18626.43|18626.43|18625.82|18625.82|18626.94|18626.94|18625.82|18625.82|0
1622036600000|2021-05-26 13:43:20|18625.33|18625.33|18625.33|18625.33|18625.33|18625.33|18625.33|18625.33|0
1622036630000|2021-05-26 13:43:50|18623.72|18623.72|18623.2|18623.2|18623.72|18623.72|18623.2|18623.2|0
1622036650000|2021-05-26 13:44:10|18624.62|18624.62|18625.13|18625.13|18625.13|18625.13|18624.62|18624.62|0
1622036670000|2021-05-26 13:44:30|18626.54|18626.54|18627.03|18627.03|18627.03|18627.03|18626.54|18626.54|0
1622036680000|2021-05-26 13:44:40|18627.84|18627.84|18627.84|18627.84|18627.84|18627.84|18627.84|18627.84|0
1622036690000|2021-05-26 13:44:50|18630.26|18630.26|18630.26|18630.26|18630.26|18630.26|18630.26|18630.26|0
1622036700000|2021-05-26 13:45:00|18631.67|18631.67|18632.7|18632.7|18632.7|18632.7|18631.67|18631.67|0
1622036720000|2021-05-26 13:45:20|18634.31|18634.31|18634.31|18634.31|18634.31|18634.31|18634.31|18634.31|0
1622036730000|2021-05-26 13:45:30|18635.72|18635.72|18636.33|18636.33|18636.33|18636.33|18635.72|18635.72|0
1622036760000|2021-05-26 13:46:00|18635.18|18635.18|18634.69|18634.69|18635.18|18635.18|18634.69|18634.69|0
1622036770000|2021-05-26 13:46:10|18633.08|18633.08|18628.68|18628.68|18633.08|18633.08|18628.68|18628.68|0
1622036780000|2021-05-26 13:46:20|18628.27|18628.27|18628.07|18628.07|18628.27|18628.27|18628.07|18628.07|0
1622036790000|2021-05-26 13:46:30|18627.52|18627.52|18627.52|18627.52|18627.52|18627.52|18627.52|18627.52|0
1622036800000|2021-05-26 13:46:40|18625.59|18625.59|18625.59|18625.59|18625.59|18625.59|18625.59|18625.59|0
1622036820000|2021-05-26 13:47:00|18627.01|18627.01|18627.01|18627.01|18627.01|18627.01|18627.01|18627.01|0
1622036840000|2021-05-26 13:47:20|18626.2|18626.2|18626.2|18626.2|18626.2|18626.2|18626.2|18626.2|0
1622036850000|2021-05-26 13:47:30|18625.39|18625.39|18625.39|18625.39|18625.39|18625.39|18625.39|18625.39|0
1622036890000|2021-05-26 13:48:10|18624.49|18624.49|18621.78|18621.78|18624.49|18624.49|18621.78|18621.78|0
1622036900000|2021-05-26 13:48:20|18622.69|18622.69|18622.17|18622.17|18622.69|18622.69|18622.17|18622.17|0
1622036910000|2021-05-26 13:48:30|18621.19|18621.19|18619.8|18619.8|18621.19|18621.19|18619.8|18619.8|0
1622036930000|2021-05-26 13:48:50|18618.99|18618.99|18618.99|18618.99|18618.99|18618.99|18618.99|18618.99|0
1622036950000|2021-05-26 13:49:10|18620.41|18620.41|18620.41|18620.41|18620.41|18620.41|18620.41|18620.41|0
1622036960000|2021-05-26 13:49:20|18618.99|18618.99|18622.02|18622.02|18622.02|18622.02|18618.99|18618.99|0
1622036970000|2021-05-26 13:49:30|18623.44|18623.44|18622.02|18622.02|18623.44|18623.44|18622.02|18622.02|0
1622036980000|2021-05-26 13:49:40|18620.61|18620.61|18619.83|18619.83|18620.61|18620.61|18619.32|18619.32|0
1622036990000|2021-05-26 13:49:50|18618.41|18618.41|18617.9|18617.9|18618.41|18618.41|18617.9|18617.9|0
1622037000000|2021-05-26 13:50:00|18619.05|18619.05|18618.25|18618.25|18619.05|18619.05|18618.25|18618.25|0
1622037010000|2021-05-26 13:50:10|18617.73|18617.73|18614.71|18614.71|18617.73|18617.73|18614.22|18614.22|0
1622037030000|2021-05-26 13:50:30|18613.09|18613.09|18610.39|18610.39|18613.09|18613.09|18610.39|18610.39|0
1622037050000|2021-05-26 13:50:50|18609.84|18609.84|18610.39|18610.39|18610.39|18610.39|18609.84|18609.84|0
1622037060000|2021-05-26 13:51:00|18609.36|18609.36|18609.36|18609.36|18609.36|18609.36|18609.36|18609.36|0
1622037090000|2021-05-26 13:51:30|18610.17|18610.17|18610.17|18610.17|18610.17|18610.17|18610.17|18610.17|0
1622037100000|2021-05-26 13:51:40|18610.66|18610.66|18615.71|18615.71|18615.71|18615.71|18610.66|18610.66|0
1622037110000|2021-05-26 13:51:50|18616.2|18616.2|18616.69|18616.69|18616.69|18616.69|18616.2|18616.2|0
1622037120000|2021-05-26 13:52:00|18617.2|18617.2|18618.86|18618.86|18618.86|18618.86|18617.2|18617.2|0
1622037130000|2021-05-26 13:52:10|18619.77|18619.77|18624.3|18624.3|18624.3|18624.3|18619.77|18619.77|0
1622037140000|2021-05-26 13:52:20|18623.4|18623.4|18623.4|18623.4|18623.4|18623.4|18623.4|18623.4|0
1622037160000|2021-05-26 13:52:40|18622.38|18622.38|18622.38|18622.38|18622.38|18622.38|18622.38|18622.38|0
1622037190000|2021-05-26 13:53:10|18623.48|18623.48|18624.45|18624.45|18624.45|18624.45|18623.04|18623.04|0
1622037200000|2021-05-26 13:53:20|18625.47|18625.47|18627.09|18627.09|18627.09|18627.09|18625.47|18625.47|0
1622037210000|2021-05-26 13:53:30|18627.49|18627.49|18627.49|18627.49|18627.49|18627.49|18627.49|18627.49|0
1622037220000|2021-05-26 13:53:40|18628.04|18628.04|18630.61|18630.61|18630.61|18630.61|18628.04|18628.04|0
1622037230000|2021-05-26 13:53:50|18632.57|18632.57|18633.08|18633.08|18633.08|18633.08|18632.57|18632.57|0
1622037240000|2021-05-26 13:54:00|18635.4|18635.4|18636.5|18636.5|18636.5|18636.5|18635.4|18635.4|0
1622037260000|2021-05-26 13:54:20|18637.31|18637.31|18638.11|18638.11|18638.11|18638.11|18637.31|18637.31|0
1622037270000|2021-05-26 13:54:30|18638.66|18638.66|18636.86|18636.86|18638.66|18638.66|18636.86|18636.86|0
1622037290000|2021-05-26 13:54:50|18637.76|18637.76|18637.76|18637.76|18637.76|18637.76|18637.76|18637.76|0
1622037300000|2021-05-26 13:55:00|18638.57|18638.57|18638.57|18638.57|18638.57|18638.57|18638.57|18638.57|0
1622037310000|2021-05-26 13:55:10|18635.86|18635.86|18635.86|18635.86|18635.86|18635.86|18635.86|18635.86|0
1622037330000|2021-05-26 13:55:30|18637.67|18637.67|18637.67|18637.67|18637.67|18637.67|18637.67|18637.67|0
1622037340000|2021-05-26 13:55:40|18640.49|18640.49|18640.49|18640.49|18640.49|18640.49|18640.49|18640.49|0
1622037350000|2021-05-26 13:55:50|18638.88|18638.88|18639.78|18639.78|18639.78|18639.78|18638.88|18638.88|0
1622037360000|2021-05-26 13:56:00|18640.93|18640.93|18640.38|18640.38|18640.93|18640.93|18640.38|18640.38|0
1622037390000|2021-05-26 13:56:30|18639.87|18639.87|18640.38|18640.38|18640.38|18640.38|18639.87|18639.87|0
1622037400000|2021-05-26 13:56:40|18639.83|18639.83|18638.93|18638.93|18639.83|18639.83|18638.93|18638.93|0
1622037410000|2021-05-26 13:56:50|18640.35|18640.35|18638.54|18638.54|18640.35|18640.35|18638.54|18638.54|0
1622037430000|2021-05-26 13:57:10|18639.05|18639.05|18639.6|18639.6|18639.6|18639.6|18639.05|18639.05|0
1622037440000|2021-05-26 13:57:20|18639.09|18639.09|18639.09|18639.09|18639.09|18639.09|18639.09|18639.09|0
1622037460000|2021-05-26 13:57:40|18639.58|18639.58|18645.85|18645.85|18646.75|18646.75|18639.58|18639.58|0
1622037470000|2021-05-26 13:57:50|18646.95|18646.95|18647.39|18647.39|18647.39|18647.39|18646.95|18646.95|0
1622037490000|2021-05-26 13:58:10|18648.29|18648.29|18648.29|18648.29|18648.29|18648.29|18648.29|18648.29|0
1622037500000|2021-05-26 13:58:20|18648.84|18648.84|18648.84|18648.84|18648.84|18648.84|18648.84|18648.84|0
1622037510000|2021-05-26 13:58:30|18649.82|18649.82|18649.82|18649.82|18649.82|18649.82|18649.82|18649.82|0
1622037520000|2021-05-26 13:58:40|18646.99|18646.99|18647.25|18647.25|18647.25|18647.25|18644.42|18644.42|0
1622037530000|2021-05-26 13:58:50|18648.66|18648.66|18648.66|18648.66|18648.66|18648.66|18648.66|18648.66|0
1622037540000|2021-05-26 13:59:00|18650.08|18650.08|18650.08|18650.08|18650.08|18650.08|18650.08|18650.08|0
1622037560000|2021-05-26 13:59:20|18648.61|18648.61|18648.61|18648.61|18648.61|18648.61|18648.61|18648.61|0
1622037570000|2021-05-26 13:59:30|18649.12|18649.12|18650.85|18650.85|18650.85|18650.85|18649.02|18649.02|0
1622037580000|2021-05-26 13:59:40|18651.37|18651.37|18652.27|18652.27|18652.27|18652.27|18651.37|18651.37|0
1622037590000|2021-05-26 13:59:50|18653.42|18653.42|18654.83|18654.83|18654.83|18654.83|18653.42|18653.42|0
1622037600000|2021-05-26 14:00:00|18653.93|18653.93|18655.76|18655.76|18655.76|18655.76|18653.93|18653.93|0
1622037630000|2021-05-26 14:00:30|18656.86|18656.86|18656.86|18656.86|18656.86|18656.86|18656.86|18656.86|0
1622037650000|2021-05-26 14:00:50|18656.35|18656.35|18655.45|18655.45|18656.35|18656.35|18655.45|18655.45|0
1622037660000|2021-05-26 14:01:00|18657.25|18657.25|18656.35|18656.35|18657.25|18657.25|18656.35|18656.35|0
1622037670000|2021-05-26 14:01:10|18655.84|18655.84|18656.82|18656.82|18656.82|18656.82|18655.84|18655.84|0
1622037680000|2021-05-26 14:01:20|18658.23|18658.23|18658.23|18658.23|18658.23|18658.23|18658.23|18658.23|0
1622037700000|2021-05-26 14:01:40|18656.82|18656.82|18656.82|18656.82|18656.82|18656.82|18656.82|18656.82|0
1622037720000|2021-05-26 14:02:00|18656.38|18656.38|18651.42|18651.42|18656.38|18656.38|18651.42|18651.42|0
1622037730000|2021-05-26 14:02:10|18650.52|18650.52|18651.26|18651.26|18651.26|18651.26|18650.52|18650.52|0
1622037740000|2021-05-26 14:02:20|18650.28|18650.28|18646.7|18646.7|18650.28|18650.28|18646.7|18646.7|0
1622037750000|2021-05-26 14:02:30|18645.29|18645.29|18648.31|18648.31|18648.31|18648.31|18645.29|18645.29|0
1622037760000|2021-05-26 14:02:40|18649.12|18649.12|18649.12|18649.12|18649.12|18649.12|18649.12|18649.12|0
1622037770000|2021-05-26 14:02:50|18650.1|18650.1|18649.86|18649.86|18650.1|18650.1|18648.45|18648.45|0
1622037810000|2021-05-26 14:03:30|18651.67|18651.67|18651.67|18651.67|18651.67|18651.67|18651.67|18651.67|0
1622037820000|2021-05-26 14:03:40|18652.69|18652.69|18653.5|18653.5|18653.5|18653.5|18652.69|18652.69|0
1622037830000|2021-05-26 14:03:50|18653.94|18653.94|18653.04|18653.04|18653.94|18653.94|18653.04|18653.04|0
1622037840000|2021-05-26 14:04:00|18652.52|18652.52|18653.62|18653.62|18653.62|18653.62|18652.52|18652.52|0
1622037850000|2021-05-26 14:04:10|18653.83|18653.83|18653.83|18653.83|18653.83|18653.83|18653.83|18653.83|0
1622037880000|2021-05-26 14:04:40|18654.73|18654.73|18654.73|18654.73|18654.73|18654.73|18654.73|18654.73|0
1622037890000|2021-05-26 14:04:50|18654.18|18654.18|18653.74|18653.74|18654.18|18654.18|18653.74|18653.74|0
1622037900000|2021-05-26 14:05:00|18653.23|18653.23|18653.78|18653.78|18653.78|18653.78|18653.23|18653.23|0
1622037910000|2021-05-26 14:05:10|18653.23|18653.23|18651.81|18651.81|18653.23|18653.23|18651.81|18651.81|0
1622037920000|2021-05-26 14:05:20|18652.71|18652.71|18652.71|18652.71|18652.71|18652.71|18652.71|18652.71|0
1622037950000|2021-05-26 14:05:50|18652.22|18652.22|18651.67|18651.67|18652.22|18652.22|18651.67|18651.67|0
1622037960000|2021-05-26 14:06:00|18650.77|18650.77|18650.77|18650.77|18650.77|18650.77|18650.77|18650.77|0
1622037980000|2021-05-26 14:06:20|18651.92|18651.92|18651.92|18651.92|18651.92|18651.92|18651.92|18651.92|0
1622037990000|2021-05-26 14:06:30|18653.02|18653.02|18653.02|18653.02|18653.02|18653.02|18653.02|18653.02|0
1622038000000|2021-05-26 14:06:40|18651.61|18651.61|18651.61|18651.61|18651.61|18651.61|18651.61|18651.61|0
1622038010000|2021-05-26 14:06:50|18651.1|18651.1|18648.13|18648.13|18651.1|18651.1|18646.71|18646.71|0
1622038020000|2021-05-26 14:07:00|18646.98|18646.98|18647.88|18647.88|18647.88|18647.88|18646.98|18646.98|0
1622038030000|2021-05-26 14:07:10|18647.68|18647.68|18647.27|18647.27|18647.68|18647.68|18647.27|18647.27|0
1622038040000|2021-05-26 14:07:20|18645.86|18645.86|18638|18638|18645.86|18645.86|18638|18638|0
1622038060000|2021-05-26 14:07:40|18637.49|18637.49|18637.49|18637.49|18637.49|18637.49|18637.49|18637.49|0
1622038070000|2021-05-26 14:07:50|18636.94|18636.94|18636.94|18636.94|18636.94|18636.94|18636.94|18636.94|0
1622038090000|2021-05-26 14:08:10|18635.96|18635.96|18635.96|18635.96|18635.96|18635.96|18635.96|18635.96|0
1622038100000|2021-05-26 14:08:20|18631.24|18631.24|18629.95|18629.95|18631.24|18631.24|18629.95|18629.95|0
1622038110000|2021-05-26 14:08:30|18629.46|18629.46|18629.46|18629.46|18629.46|18629.46|18629.46|18629.46|0
1622038150000|2021-05-26 14:09:10|18630.36|18630.36|18631.17|18631.17|18631.17|18631.17|18630.36|18630.36|0
1622038160000|2021-05-26 14:09:20|18631.68|18631.68|18633.09|18633.09|18633.09|18633.09|18631.68|18631.68|0
1622038180000|2021-05-26 14:09:40|18635.51|18635.51|18644.81|18644.81|18644.81|18644.81|18635.51|18635.51|0
1622038190000|2021-05-26 14:09:50|18643.91|18643.91|18644.72|18644.72|18644.72|18644.72|18643.91|18643.91|0
1622038200000|2021-05-26 14:10:00|18645.27|18645.27|18646.72|18646.72|18646.72|18646.72|18645.27|18645.27|0
1622038220000|2021-05-26 14:10:20|18647.6|18647.6|18646.7|18646.7|18647.6|18647.6|18646.7|18646.7|0
1622038230000|2021-05-26 14:10:30|18647.85|18647.85|18647.85|18647.85|18647.85|18647.85|18647.85|18647.85|0
1622038250000|2021-05-26 14:10:50|18646.44|18646.44|18646.44|18646.44|18646.44|18646.44|18646.44|18646.44|0
1622038270000|2021-05-26 14:11:10|18649.27|18649.27|18650.25|18650.25|18652.05|18652.05|18649.27|18649.27|0
1622038290000|2021-05-26 14:11:30|18651.15|18651.15|18651.15|18651.15|18651.15|18651.15|18651.15|18651.15|0
1622038300000|2021-05-26 14:11:40|18651.55|18651.55|18651.06|18651.06|18651.55|18651.55|18651.06|18651.06|0
1622038310000|2021-05-26 14:11:50|18652.86|18652.86|18652.98|18652.98|18652.98|18652.98|18651.96|18651.96|0
1622038330000|2021-05-26 14:12:10|18654.4|18654.4|18655.2|18655.2|18655.2|18655.2|18654.4|18654.4|0
1622038340000|2021-05-26 14:12:20|18655.72|18655.72|18657.67|18657.67|18657.67|18657.67|18655.72|18655.72|0
1622038350000|2021-05-26 14:12:30|18659.09|18659.09|18668.83|18668.83|18668.83|18668.83|18659.09|18659.09|0
1622038360000|2021-05-26 14:12:40|18669.38|18669.38|18677.85|18677.85|18677.85|18677.85|18669.38|18669.38|0
1622038370000|2021-05-26 14:12:50|18678.37|18678.37|18680.29|18680.29|18680.29|18680.29|18678.37|18678.37|0
1622038380000|2021-05-26 14:13:00|18681.71|18681.71|18681.71|18681.71|18681.71|18681.71|18681.71|18681.71|0
1622038390000|2021-05-26 14:13:10|18682.69|18682.69|18684.33|18684.33|18684.33|18684.33|18682.69|18682.69|0
1622038410000|2021-05-26 14:13:30|18690.64|18690.64|18690.64|18690.64|18690.64|18690.64|18690.64|18690.64|0
1622038440000|2021-05-26 14:14:00|18689.74|18689.74|18690.15|18690.15|18690.15|18690.15|18689.74|18689.74|0
1622038450000|2021-05-26 14:14:10|18689.24|18689.24|18688.01|18688.01|18689.42|18689.42|18688.01|18688.01|0
1622038470000|2021-05-26 14:14:30|18686.2|18686.2|18686.2|18686.2|18686.2|18686.2|18686.2|18686.2|0
1622038480000|2021-05-26 14:14:40|18685.71|18685.71|18684.73|18684.73|18685.71|18685.71|18684.73|18684.73|0
1622038490000|2021-05-26 14:14:50|18683.32|18683.32|18683.12|18683.12|18683.32|18683.32|18683.12|18683.12|0
1622038500000|2021-05-26 14:15:00|18683.73|18683.73|18683.52|18683.52|18683.73|18683.73|18683.52|18683.52|0
1622038510000|2021-05-26 14:15:10|18683.73|18683.73|18683.73|18683.73|18683.73|18683.73|18683.73|18683.73|0
1622038520000|2021-05-26 14:15:20|18685.65|18685.65|18685.65|18685.65|18685.65|18685.65|18685.65|18685.65|0
1622038530000|2021-05-26 14:15:30|18686.55|18686.55|18686.55|18686.55|18686.55|18686.55|18686.55|18686.55|0
1622038540000|2021-05-26 14:15:40|18686.04|18686.04|18686.04|18686.04|18686.04|18686.04|18686.04|18686.04|0
1622038550000|2021-05-26 14:15:50|18686.55|18686.55|18686.55|18686.55|18686.55|18686.55|18686.55|18686.55|0
1622038570000|2021-05-26 14:16:10|18687.07|18687.07|18685.71|18685.71|18687.07|18687.07|18685.71|18685.71|0
1622038580000|2021-05-26 14:16:20|18684.9|18684.9|18684.9|18684.9|18684.9|18684.9|18684.9|18684.9|0
1622038590000|2021-05-26 14:16:30|18683.88|18683.88|18682.52|18682.52|18683.88|18683.88|18682.52|18682.52|0
1622038600000|2021-05-26 14:16:40|18683.33|18683.33|18683.33|18683.33|18683.33|18683.33|18683.33|18683.33|0
1622038610000|2021-05-26 14:16:50|18684.74|18684.74|18687.97|18687.97|18687.97|18687.97|18684.74|18684.74|0
1622038620000|2021-05-26 14:17:00|18689.44|18689.44|18689.03|18689.03|18690.42|18690.42|18689.03|18689.03|0
1622038630000|2021-05-26 14:17:10|18690.13|18690.13|18690.54|18690.54|18690.54|18690.54|18690.13|18690.13|0
1622038640000|2021-05-26 14:17:20|18689.99|18689.99|18690.48|18690.48|18690.48|18690.48|18689.99|18689.99|0
1622038650000|2021-05-26 14:17:30|18691.89|18691.89|18691.89|18691.89|18691.89|18691.89|18691.89|18691.89|0
1622038670000|2021-05-26 14:17:50|18693.3|18693.3|18693.82|18693.82|18693.82|18693.82|18693.3|18693.3|0
1622038680000|2021-05-26 14:18:00|18694.84|18694.84|18697.04|18697.04|18697.04|18697.04|18694.84|18694.84|0
1622038710000|2021-05-26 14:18:30|18698.85|18698.85|18698.85|18698.85|18698.85|18698.85|18698.85|18698.85|0
1622038720000|2021-05-26 14:18:40|18699.66|18699.66|18699.66|18699.66|18699.66|18699.66|18699.66|18699.66|0
1622038740000|2021-05-26 14:19:00|18700.56|18700.56|18700.56|18700.56|18700.56|18700.56|18700.56|18700.56|0
1622038750000|2021-05-26 14:19:10|18702.48|18702.48|18703|18703|18703|18703|18702.48|18702.48|0
1622038790000|2021-05-26 14:19:50|18700.68|18700.68|18700.68|18700.68|18700.68|18700.68|18700.68|18700.68|0
1622038800000|2021-05-26 14:20:00|18699.27|18699.27|18694.31|18694.31|18699.27|18699.27|18694.31|18694.31|0
1622038820000|2021-05-26 14:20:20|18693.71|18693.71|18692.75|18692.75|18693.71|18693.71|18692.75|18692.75|0
1622038830000|2021-05-26 14:20:30|18691.34|18691.34|18690.03|18690.03|18691.34|18691.34|18690.03|18690.03|0
1622038840000|2021-05-26 14:20:40|18691.45|18691.45|18692.25|18692.25|18692.25|18692.25|18691.45|18691.45|0
1622038860000|2021-05-26 14:21:00|18691.74|18691.74|18691.74|18691.74|18691.74|18691.74|18691.74|18691.74|0
1622038870000|2021-05-26 14:21:10|18692.25|18692.25|18692.25|18692.25|18692.25|18692.25|18692.25|18692.25|0
1622038880000|2021-05-26 14:21:20|18692.76|18692.76|18695.08|18695.08|18695.08|18695.08|18692.76|18692.76|0
1622038890000|2021-05-26 14:21:30|18695.59|18695.59|18695.59|18695.59|18695.59|18695.59|18695.59|18695.59|0
1622038900000|2021-05-26 14:21:40|18694.69|18694.69|18692.3|18692.3|18694.69|18694.69|18692.3|18692.3|0
1622038910000|2021-05-26 14:21:50|18691.27|18691.27|18689.95|18689.95|18691.27|18691.27|18689.95|18689.95|0
1622038920000|2021-05-26 14:22:00|18689.15|18689.15|18687.5|18687.5|18689.15|18689.15|18687.5|18687.5|0
1622038930000|2021-05-26 14:22:10|18686.98|18686.98|18688.3|18688.3|18688.3|18688.3|18686.98|18686.98|0
1622038950000|2021-05-26 14:22:30|18686.89|18686.89|18686.89|18686.89|18686.89|18686.89|18686.89|18686.89|0
1622038960000|2021-05-26 14:22:40|18686.34|18686.34|18686.34|18686.34|18686.34|18686.34|18686.34|18686.34|0
1622038980000|2021-05-26 14:23:00|18684.53|18684.53|18683.12|18683.12|18684.53|18684.53|18683.12|18683.12|0
1622039020000|2021-05-26 14:23:40|18684.02|18684.02|18684.02|18684.02|18684.02|18684.02|18684.02|18684.02|0
1622039030000|2021-05-26 14:23:50|18684.83|18684.83|18687.66|18687.66|18687.66|18687.66|18684.83|18684.83|0
1622039040000|2021-05-26 14:24:00|18686.85|18686.85|18686.85|18686.85|18686.85|18686.85|18686.85|18686.85|0
1622039060000|2021-05-26 14:24:20|18687.66|18687.66|18687.66|18687.66|18687.66|18687.66|18687.66|18687.66|0
1622039070000|2021-05-26 14:24:30|18686.75|18686.75|18686.75|18686.75|18686.75|18686.75|18686.75|18686.75|0
1622039080000|2021-05-26 14:24:40|18686.55|18686.55|18681.76|18681.76|18686.55|18686.55|18681.76|18681.76|0
1622039090000|2021-05-26 14:24:50|18680.34|18680.34|18679.54|18679.54|18680.34|18680.34|18679.54|18679.54|0
1622039100000|2021-05-26 14:25:00|18680.09|18680.09|18680.09|18680.09|18680.09|18680.09|18680.09|18680.09|0
1622039110000|2021-05-26 14:25:10|18678.67|18678.67|18677.26|18677.26|18678.67|18678.67|18677.26|18677.26|0
1622039120000|2021-05-26 14:25:20|18676.75|18676.75|18675.04|18675.04|18676.75|18676.75|18675.04|18675.04|0
1622039140000|2021-05-26 14:25:40|18674.23|18674.23|18674.23|18674.23|18674.23|18674.23|18674.23|18674.23|0
1622039150000|2021-05-26 14:25:50|18673.74|18673.74|18673.74|18673.74|18673.74|18673.74|18673.74|18673.74|0
1622039170000|2021-05-26 14:26:10|18672.64|18672.64|18670.83|18670.83|18672.64|18672.64|18670.83|18670.83|0
1622039180000|2021-05-26 14:26:20|18670.31|18670.31|18669.82|18669.82|18670.31|18670.31|18669.82|18669.82|0
1622039210000|2021-05-26 14:26:50|18670.73|18670.73|18670.73|18670.73|18670.73|18670.73|18670.73|18670.73|0
1622039220000|2021-05-26 14:27:00|18669.31|18669.31|18669.31|18669.31|18669.31|18669.31|18669.31|18669.31|0
1622039240000|2021-05-26 14:27:20|18672.14|18672.14|18671.32|18671.32|18672.63|18672.63|18671.32|18671.32|0
1622039260000|2021-05-26 14:27:40|18670.8|18670.8|18670.8|18670.8|18670.8|18670.8|18670.8|18670.8|0
1622039270000|2021-05-26 14:27:50|18669.9|18669.9|18669.9|18669.9|18669.9|18669.9|18669.9|18669.9|0
1622039280000|2021-05-26 14:28:00|18669.39|18669.39|18669.39|18669.39|18669.39|18669.39|18669.39|18669.39|0
1622039310000|2021-05-26 14:28:30|18667.78|18667.78|18666.51|18666.51|18667.78|18667.78|18664.95|18664.95|0
1622039320000|2021-05-26 14:28:40|18667.06|18667.06|18667.06|18667.06|18667.06|18667.06|18667.06|18667.06|0
1622039330000|2021-05-26 14:28:50|18667.97|18667.97|18667.87|18667.87|18668.77|18668.77|18667.87|18667.87|0
1622039390000|2021-05-26 14:29:50|18666.45|18666.45|18666.45|18666.45|18666.45|18666.45|18666.45|18666.45|0
1622039400000|2021-05-26 14:30:00|18667.87|18667.87|18669.28|18669.28|18669.28|18669.28|18667.87|18667.87|0
1622039410000|2021-05-26 14:30:10|18670.38|18670.38|18670.38|18670.38|18670.38|18670.38|18670.38|18670.38|0
1622039420000|2021-05-26 14:30:20|18670.9|18670.9|18673.12|18673.12|18673.12|18673.12|18670.9|18670.9|0
1622039430000|2021-05-26 14:30:30|18671.7|18671.7|18672.11|18672.11|18672.11|18672.11|18671.7|18671.7|0
1622039470000|2021-05-26 14:31:10|18671.3|18671.3|18671.3|18671.3|18671.3|18671.3|18671.3|18671.3|0
1622039530000|2021-05-26 14:32:10|18670.75|18670.75|18672.17|18672.17|18672.17|18672.17|18670.75|18670.75|0
1622039560000|2021-05-26 14:32:40|18672.97|18672.97|18672.17|18672.17|18672.97|18672.97|18672.17|18672.17|0
1622039580000|2021-05-26 14:33:00|18670.75|18670.75|18669.75|18669.75|18671.56|18671.56|18669.75|18669.75|0
1622039600000|2021-05-26 14:33:20|18669.55|18669.55|18667.62|18667.62|18669.55|18669.55|18667.62|18667.62|0
1622039610000|2021-05-26 14:33:30|18668.29|18668.29|18667.74|18667.74|18668.29|18668.29|18667.74|18667.74|0
1622039620000|2021-05-26 14:33:40|18667.29|18667.29|18667.29|18667.29|18667.29|18667.29|18667.29|18667.29|0
1622039640000|2021-05-26 14:34:00|18666.8|18666.8|18660.96|18660.96|18666.8|18666.8|18660.96|18660.96|0
1622039650000|2021-05-26 14:34:10|18660.05|18660.05|18660.05|18660.05|18660.05|18660.05|18660.05|18660.05|0
1622039660000|2021-05-26 14:34:20|18661.47|18661.47|18662.37|18662.37|18662.37|18662.37|18661.47|18661.47|0
1622039680000|2021-05-26 14:34:40|18661.82|18661.82|18661.02|18661.02|18661.82|18661.82|18661.02|18661.02|0
1622039700000|2021-05-26 14:35:00|18661.53|18661.53|18661.53|18661.53|18661.53|18661.53|18661.53|18661.53|0
1622039730000|2021-05-26 14:35:30|18658.7|18658.7|18657.89|18657.89|18658.7|18658.7|18657.89|18657.89|0
1622039750000|2021-05-26 14:35:50|18657.38|18657.38|18657.38|18657.38|18657.38|18657.38|18657.38|18657.38|0
1622039760000|2021-05-26 14:36:00|18657.93|18657.93|18657.93|18657.93|18657.93|18657.93|18657.93|18657.93|0
1622039770000|2021-05-26 14:36:10|18658.44|18658.44|18660.54|18660.54|18660.54|18660.54|18658.44|18658.44|0
1622039780000|2021-05-26 14:36:20|18661.96|18661.96|18662.86|18662.86|18662.86|18662.86|18661.96|18661.96|0
1622039790000|2021-05-26 14:36:30|18664.01|18664.01|18664.91|18664.91|18664.91|18664.91|18664.01|18664.01|0
1622039800000|2021-05-26 14:36:40|18666.72|18666.72|18667.62|18667.62|18667.62|18667.62|18666.72|18666.72|0
1622039830000|2021-05-26 14:37:10|18666.72|18666.72|18666.72|18666.72|18666.72|18666.72|18666.72|18666.72|0
1622039860000|2021-05-26 14:37:40|18667.16|18667.16|18666.94|18666.94|18667.16|18667.16|18666.94|18666.94|0
1622039870000|2021-05-26 14:37:50|18665.55|18665.55|18665.55|18665.55|18665.55|18665.55|18665.55|18665.55|0
1622039880000|2021-05-26 14:38:00|18665.03|18665.03|18662.21|18662.21|18665.03|18665.03|18662.21|18662.21|0
1622039890000|2021-05-26 14:38:10|18661.66|18661.66|18661.66|18661.66|18661.66|18661.66|18661.66|18661.66|0
1622039900000|2021-05-26 14:38:20|18660.04|18660.04|18660.04|18660.04|18660.04|18660.04|18660.04|18660.04|0
1622039940000|2021-05-26 14:39:00|18659.49|18659.49|18662.5|18662.5|18662.5|18662.5|18659.49|18659.49|0
1622039950000|2021-05-26 14:39:10|18661.99|18661.99|18660.34|18660.34|18661.99|18661.99|18660.34|18660.34|0
1622039990000|2021-05-26 14:39:50|18660.89|18660.89|18660.89|18660.89|18660.89|18660.89|18660.89|18660.89|0
1622040010000|2021-05-26 14:40:10|18661.38|18661.38|18661.38|18661.38|18661.38|18661.38|18661.38|18661.38|0
1622040020000|2021-05-26 14:40:20|18662.18|18662.18|18662.18|18662.18|18662.18|18662.18|18662.18|18662.18|0
1622040040000|2021-05-26 14:40:40|18661.28|18661.28|18661.28|18661.28|18661.28|18661.28|18661.28|18661.28|0
1622040050000|2021-05-26 14:40:50|18662.18|18662.18|18662.18|18662.18|18662.18|18662.18|18662.18|18662.18|0
1622040060000|2021-05-26 14:41:00|18662.99|18662.99|18662.99|18662.99|18662.99|18662.99|18662.99|18662.99|0
1622040090000|2021-05-26 14:41:30|18662.5|18662.5|18662.01|18662.01|18663.4|18663.4|18662.01|18662.01|0
1622040100000|2021-05-26 14:41:40|18660.98|18660.98|18660.98|18660.98|18660.98|18660.98|18660.98|18660.98|0
1622040110000|2021-05-26 14:41:50|18660.43|18660.43|18660.43|18660.43|18660.43|18660.43|18660.43|18660.43|0
1622040120000|2021-05-26 14:42:00|18660.23|18660.23|18647.43|18647.43|18660.23|18660.23|18647.43|18647.43|0
1622040130000|2021-05-26 14:42:10|18646.92|18646.92|18645.77|18645.77|18646.92|18646.92|18645.77|18645.77|0
1622040140000|2021-05-26 14:42:20|18646.58|18646.58|18646.58|18646.58|18646.58|18646.58|18646.58|18646.58|0
1622040150000|2021-05-26 14:42:30|18646.06|18646.06|18646.06|18646.06|18646.06|18646.06|18646.06|18646.06|0
1622040160000|2021-05-26 14:42:40|18645.16|18645.16|18645.16|18645.16|18645.16|18645.16|18645.16|18645.16|0
1622040170000|2021-05-26 14:42:50|18644.94|18644.94|18644.12|18644.12|18644.94|18644.94|18643.14|18643.14|0
1622040210000|2021-05-26 14:43:30|18645.16|18645.16|18645.67|18645.67|18645.67|18645.67|18645.16|18645.16|0
1622040220000|2021-05-26 14:43:40|18646.18|18646.18|18646.73|18646.73|18646.73|18646.73|18646.18|18646.18|0
1622040230000|2021-05-26 14:43:50|18646.22|18646.22|18646.22|18646.22|18646.22|18646.22|18646.22|18646.22|0
1622040240000|2021-05-26 14:44:00|18645.67|18645.67|18642.98|18642.98|18645.67|18645.67|18642.98|18642.98|0
1622040290000|2021-05-26 14:44:50|18644.13|18644.13|18641.33|18641.33|18644.13|18644.13|18641.33|18641.33|0
1622040300000|2021-05-26 14:45:00|18641.55|18641.55|18642.46|18642.46|18642.46|18642.46|18641.55|18641.55|0
1622040310000|2021-05-26 14:45:10|18641.97|18641.97|18641.97|18641.97|18641.97|18641.97|18641.97|18641.97|0
1622040320000|2021-05-26 14:45:20|18642.52|18642.52|18643.87|18643.87|18643.87|18643.87|18642.52|18642.52|0
1622040330000|2021-05-26 14:45:30|18645.29|18645.29|18644.27|18644.27|18645.29|18645.29|18644.27|18644.27|0
1622040340000|2021-05-26 14:45:40|18645.17|18645.17|18645.69|18645.69|18645.69|18645.69|18645.17|18645.17|0
1622040350000|2021-05-26 14:45:50|18645.89|18645.89|18646.09|18646.09|18646.09|18646.09|18645.89|18645.89|0
1622040360000|2021-05-26 14:46:00|18646.3|18646.3|18646.85|18646.85|18648.26|18648.26|18646.3|18646.3|0
1622040370000|2021-05-26 14:46:10|18647.95|18647.95|18646.63|18646.63|18648.75|18648.75|18646.63|18646.63|0
1622040400000|2021-05-26 14:46:40|18647.12|18647.12|18647.12|18647.12|18647.12|18647.12|18647.12|18647.12|0
1622040410000|2021-05-26 14:46:50|18648.92|18648.92|18647.12|18647.12|18648.92|18648.92|18647.12|18647.12|0
1622040430000|2021-05-26 14:47:10|18646.61|18646.61|18646.61|18646.61|18646.61|18646.61|18646.61|18646.61|0
1622040440000|2021-05-26 14:47:20|18645.5|18645.5|18645.5|18645.5|18645.5|18645.5|18645.5|18645.5|0
1622040460000|2021-05-26 14:47:40|18644.7|18644.7|18644.7|18644.7|18644.7|18644.7|18644.7|18644.7|0
1622040470000|2021-05-26 14:47:50|18643.28|18643.28|18642.73|18642.73|18643.28|18643.28|18642.73|18642.73|0
1622040480000|2021-05-26 14:48:00|18641.83|18641.83|18641.83|18641.83|18641.83|18641.83|18641.83|18641.83|0
1622040490000|2021-05-26 14:48:10|18640.93|18640.93|18640.93|18640.93|18640.93|18640.93|18640.42|18640.42|0
1622040510000|2021-05-26 14:48:30|18641.83|18641.83|18642.64|18642.64|18642.64|18642.64|18641.83|18641.83|0
1622040520000|2021-05-26 14:48:40|18642.13|18642.13|18640.71|18640.71|18642.13|18642.13|18640.71|18640.71|0
1622040530000|2021-05-26 14:48:50|18641.26|18641.26|18641.26|18641.26|18641.26|18641.26|18641.26|18641.26|0
1622040540000|2021-05-26 14:49:00|18641.04|18641.04|18641.04|18641.04|18641.04|18641.04|18641.04|18641.04|0
1622040550000|2021-05-26 14:49:10|18640.49|18640.49|18640.49|18640.49|18640.49|18640.49|18640.49|18640.49|0
1622040560000|2021-05-26 14:49:20|18640.05|18640.05|18639.46|18639.46|18640.05|18640.05|18639.24|18639.24|0
1622040580000|2021-05-26 14:49:40|18638.91|18638.91|18640.33|18640.33|18640.33|18640.33|18638.91|18638.91|0
1622040590000|2021-05-26 14:49:50|18640.88|18640.88|18641.78|18641.78|18641.78|18641.78|18640.88|18640.88|0
1622040610000|2021-05-26 14:50:10|18641.23|18641.23|18641.23|18641.23|18641.23|18641.23|18641.23|18641.23|0
1622040630000|2021-05-26 14:50:30|18639.82|18639.82|18638.18|18638.18|18639.82|18639.82|18638.18|18638.18|0
1622040640000|2021-05-26 14:50:40|18637.28|18637.28|18637.28|18637.28|18637.28|18637.28|18637.28|18637.28|0
1622040650000|2021-05-26 14:50:50|18636.77|18636.77|18635.86|18635.86|18636.77|18636.77|18635.86|18635.86|0
1622040660000|2021-05-26 14:51:00|18635.31|18635.31|18635.86|18635.86|18635.86|18635.86|18635.31|18635.31|0
1622040670000|2021-05-26 14:51:10|18635.38|18635.38|18633.92|18633.92|18635.38|18635.38|18633.92|18633.92|0
1622040680000|2021-05-26 14:51:20|18633.02|18633.02|18630.68|18630.68|18633.02|18633.02|18630.68|18630.68|0
1622040690000|2021-05-26 14:51:30|18629.87|18629.87|18629.87|18629.87|18629.87|18629.87|18629.87|18629.87|0
1622040700000|2021-05-26 14:51:40|18629.07|18629.07|18627.96|18627.96|18629.07|18629.07|18627.96|18627.96|0
1622040710000|2021-05-26 14:51:50|18627.48|18627.48|18627.48|18627.48|18627.48|18627.48|18627.48|18627.48|0
1622040720000|2021-05-26 14:52:00|18626.92|18626.92|18621.48|18621.48|18627.13|18627.13|18621.48|18621.48|0
1622040730000|2021-05-26 14:52:10|18620.58|18620.58|18619.31|18619.31|18621.13|18621.13|18619.31|18619.31|0
1622040770000|2021-05-26 14:52:50|18620.12|18620.12|18620.12|18620.12|18620.12|18620.12|18620.12|18620.12|0
1622040780000|2021-05-26 14:53:00|18619.22|18619.22|18619.22|18619.22|18619.22|18619.22|18619.22|18619.22|0
1622040790000|2021-05-26 14:53:10|18618.41|18618.41|18616.21|18616.21|18618.41|18618.41|18616.21|18616.21|0
1622040800000|2021-05-26 14:53:20|18617.86|18617.86|18617.86|18617.86|18617.86|18617.86|18617.86|18617.86|0
1622040820000|2021-05-26 14:53:40|18618.89|18618.89|18618.89|18618.89|18619.79|18619.79|18618.89|18618.89|0
1622040830000|2021-05-26 14:53:50|18619.69|18619.69|18618.79|18618.79|18619.69|18619.69|18618.79|18618.79|0
1622040850000|2021-05-26 14:54:10|18617.98|18617.98|18615.16|18615.16|18617.98|18617.98|18615.16|18615.16|0
1622040860000|2021-05-26 14:54:20|18613.35|18613.35|18614.25|18614.25|18614.25|18614.25|18612.45|18612.45|0
1622040870000|2021-05-26 14:54:30|18613.74|18613.74|18612.84|18612.84|18613.74|18613.74|18612.84|18612.84|0
1622040880000|2021-05-26 14:54:40|18614.64|18614.64|18613.74|18613.74|18614.64|18614.64|18611.94|18611.94|0
1622040890000|2021-05-26 14:54:50|18614.55|18614.55|18615.35|18615.35|18615.35|18615.35|18614.55|18614.55|0
1622040900000|2021-05-26 14:55:00|18614.45|18614.45|18612.8|18612.8|18614.45|18614.45|18612.8|18612.8|0
1622040910000|2021-05-26 14:55:10|18611.19|18611.19|18610.75|18610.75|18611.19|18611.19|18609.77|18609.77|0
1622040920000|2021-05-26 14:55:20|18611.27|18611.27|18611.39|18611.39|18613.19|18613.19|18611.27|18611.27|0
1622040950000|2021-05-26 14:55:50|18612.29|18612.29|18612.29|18612.29|18612.29|18612.29|18612.29|18612.29|0
1622040960000|2021-05-26 14:56:00|18613.6|18613.6|18618.7|18618.7|18618.7|18618.7|18612.7|18612.7|0
1622040970000|2021-05-26 14:56:10|18619.21|18619.21|18620.92|18620.92|18620.92|18620.92|18619.21|18619.21|0
1622040980000|2021-05-26 14:56:20|18620.43|18620.43|18620.43|18620.43|18620.43|18620.43|18620.43|18620.43|0
1622040990000|2021-05-26 14:56:30|18619.52|18619.52|18620.43|18620.43|18620.43|18620.43|18619.52|18619.52|0
1622041000000|2021-05-26 14:56:40|18621.84|18621.84|18621.84|18621.84|18621.84|18621.84|18621.84|18621.84|0
1622041010000|2021-05-26 14:56:50|18620.94|18620.94|18620.59|18620.59|18620.94|18620.94|18619.13|18619.13|0
1622041020000|2021-05-26 14:57:00|18621.39|18621.39|18621.91|18621.91|18623.2|18623.2|18621.39|18621.39|0
1622041030000|2021-05-26 14:57:10|18622.4|18622.4|18624.21|18624.21|18624.76|18624.76|18622.4|18622.4|0
1622041040000|2021-05-26 14:57:20|18625.01|18625.01|18625.42|18625.42|18625.82|18625.82|18625.01|18625.01|0
1622041060000|2021-05-26 14:57:40|18625.93|18625.93|18625.93|18625.93|18625.93|18625.93|18625.93|18625.93|0
1622041090000|2021-05-26 14:58:10|18626.42|18626.42|18625.87|18625.87|18626.42|18626.42|18625.87|18625.87|0
1622041110000|2021-05-26 14:58:30|18627.67|18627.67|18628.58|18628.58|18628.58|18628.58|18627.67|18627.67|0
1622041120000|2021-05-26 14:58:40|18629.13|18629.13|18630.54|18630.54|18630.54|18630.54|18629.13|18629.13|0
1622041130000|2021-05-26 14:58:50|18631.09|18631.09|18632.71|18632.71|18632.71|18632.71|18631.09|18631.09|0
1622041140000|2021-05-26 14:59:00|18633.73|18633.73|18633.73|18633.73|18633.73|18633.73|18633.73|18633.73|0
1622041150000|2021-05-26 14:59:10|18637.34|18637.34|18638.11|18638.11|18638.11|18638.11|18636.44|18636.44|0
1622041160000|2021-05-26 14:59:20|18638.92|18638.92|18638.92|18638.92|18638.92|18638.92|18638.92|18638.92|0
1622041170000|2021-05-26 14:59:30|18637.3|18637.3|18636.4|18636.4|18637.3|18637.3|18636.4|18636.4|0
1622041180000|2021-05-26 14:59:40|18636|18636|18636|18636|18636|18636|18636|18636|0
1622041190000|2021-05-26 14:59:50|18636.8|18636.8|18636.8|18636.8|18636.8|18636.8|18636.8|18636.8|0
1622041200000|2021-05-26 15:00:00|18636|18636|18634.42|18634.42|18636|18636|18634.42|18634.42|0
1622041210000|2021-05-26 15:00:10|18633.01|18633.01|18633.01|18633.01|18633.01|18633.01|18633.01|18633.01|0
1622041220000|2021-05-26 15:00:20|18633.41|18633.41|18633.21|18633.21|18633.41|18633.41|18633.21|18633.21|0
1622041240000|2021-05-26 15:00:40|18632.31|18632.31|18632.31|18632.31|18632.31|18632.31|18632.31|18632.31|0
1622041250000|2021-05-26 15:00:50|18632.82|18632.82|18631.02|18631.02|18632.82|18632.82|18631.02|18631.02|0
1622041260000|2021-05-26 15:01:00|18631.82|18631.82|18631.82|18631.82|18631.82|18631.82|18631.82|18631.82|0
1622041270000|2021-05-26 15:01:10|18630.92|18630.92|18631.81|18631.81|18632.07|18632.07|18630.62|18630.62|0
1622041280000|2021-05-26 15:01:20|18632.71|18632.71|18631.81|18631.81|18632.71|18632.71|18631.81|18631.81|0
1622041300000|2021-05-26 15:01:40|18632.36|18632.36|18632.36|18632.36|18632.36|18632.36|18632.36|18632.36|0
1622041310000|2021-05-26 15:01:50|18634.17|18634.17|18632.77|18632.77|18634.17|18634.17|18632.77|18632.77|0
1622041330000|2021-05-26 15:02:10|18632.98|18632.98|18632.98|18632.98|18632.98|18632.98|18632.98|18632.98|0
1622041340000|2021-05-26 15:02:20|18631.95|18631.95|18631.05|18631.05|18631.95|18631.95|18631.05|18631.05|0
1622041350000|2021-05-26 15:02:30|18628.92|18628.92|18627.31|18627.31|18628.92|18628.92|18627.31|18627.31|0
1622041360000|2021-05-26 15:02:40|18626.76|18626.76|18625.61|18625.61|18627.66|18627.66|18625.61|18625.61|0
1622041380000|2021-05-26 15:03:00|18626.76|18626.76|18626.76|18626.76|18626.76|18626.76|18626.76|18626.76|0
1622041400000|2021-05-26 15:03:20|18626.21|18626.21|18626.21|18626.21|18626.21|18626.21|18626.21|18626.21|0
1622041410000|2021-05-26 15:03:30|18627.01|18627.01|18627.01|18627.01|18627.01|18627.01|18627.01|18627.01|0
1622041430000|2021-05-26 15:03:50|18625.21|18625.21|18627.55|18627.55|18628.04|18628.04|18625.21|18625.21|0
1622041440000|2021-05-26 15:04:00|18627.06|18627.06|18626.58|18626.58|18627.06|18627.06|18625.48|18625.48|0
1622041460000|2021-05-26 15:04:20|18625.68|18625.68|18625.68|18625.68|18625.68|18625.68|18625.68|18625.68|0
1622041470000|2021-05-26 15:04:30|18622.85|18622.85|18622.61|18622.61|18623.76|18623.76|18622.61|18622.61|0
1622041480000|2021-05-26 15:04:40|18622.2|18622.2|18615.24|18615.24|18622.2|18622.2|18615.24|18615.24|0
1622041490000|2021-05-26 15:04:50|18613.83|18613.83|18615.63|18615.63|18615.63|18615.63|18613.83|18613.83|0
1622041500000|2021-05-26 15:05:00|18614.73|18614.73|18612.12|18612.12|18614.73|18614.73|18612.12|18612.12|0
1622041520000|2021-05-26 15:05:20|18611.22|18611.22|18611.22|18611.22|18611.22|18611.22|18611.22|18611.22|0
1622041530000|2021-05-26 15:05:30|18613.02|18613.02|18611.57|18611.57|18613.02|18613.02|18611.57|18611.57|0
1622041550000|2021-05-26 15:05:50|18610.67|18610.67|18610.67|18610.67|18612.47|18612.47|18610.67|18610.67|0
1622041560000|2021-05-26 15:06:00|18611.22|18611.22|18614.78|18614.78|18614.78|18614.78|18611.22|18611.22|0
1622041570000|2021-05-26 15:06:10|18616.59|18616.59|18614.78|18614.78|18616.59|18616.59|18614.78|18614.78|0
1622041610000|2021-05-26 15:06:50|18613.88|18613.88|18613.88|18613.88|18613.88|18613.88|18613.88|18613.88|0
1622041620000|2021-05-26 15:07:00|18613.37|18613.37|18607.91|18607.91|18613.37|18613.37|18607.01|18607.01|0
1622041630000|2021-05-26 15:07:10|18608.81|18608.81|18607.11|18607.11|18608.81|18608.81|18607.11|18607.11|0
1622041640000|2021-05-26 15:07:20|18606.2|18606.2|18606.2|18606.2|18607.11|18607.11|18606.2|18606.2|0
1622041650000|2021-05-26 15:07:30|18605.71|18605.71|18605.71|18605.71|18605.71|18605.71|18605.71|18605.71|0
1622041660000|2021-05-26 15:07:40|18604.36|18604.36|18602.54|18602.54|18604.36|18604.36|18602.54|18602.54|0
1622041670000|2021-05-26 15:07:50|18600.73|18600.73|18600.84|18600.84|18601.28|18601.28|18600.73|18600.73|0
1622041680000|2021-05-26 15:08:00|18600.33|18600.33|18602.13|18602.13|18602.13|18602.13|18600.33|18600.33|0
1622041690000|2021-05-26 15:08:10|18601.58|18601.58|18601.58|18601.58|18601.58|18601.58|18601.58|18601.58|0
1622041700000|2021-05-26 15:08:20|18601.03|18601.03|18600.48|18600.48|18601.03|18601.03|18600.48|18600.48|0
1622041720000|2021-05-26 15:08:40|18599.07|18599.07|18599.07|18599.07|18599.07|18599.07|18599.07|18599.07|0
1622041730000|2021-05-26 15:08:50|18600.17|18600.17|18600.98|18600.98|18601.07|18601.07|18600.17|18600.17|0
1622041740000|2021-05-26 15:09:00|18601.78|18601.78|18601.43|18601.43|18601.98|18601.98|18601.43|18601.43|0
1622041750000|2021-05-26 15:09:10|18601.64|18601.64|18601.64|18601.64|18601.64|18601.64|18601.64|18601.64|0
1622041760000|2021-05-26 15:09:20|18600.83|18600.83|18602.25|18602.25|18602.25|18602.25|18600.83|18600.83|0
1622041770000|2021-05-26 15:09:30|18602.04|18602.04|18603.07|18603.07|18603.07|18603.07|18602.04|18602.04|0
1622041780000|2021-05-26 15:09:40|18602.55|18602.55|18606.16|18606.16|18606.16|18606.16|18602.55|18602.55|0
1622041810000|2021-05-26 15:10:10|18606.38|18606.38|18606.59|18606.59|18606.59|18606.59|18606.38|18606.38|0
1622041840000|2021-05-26 15:10:40|18606.07|18606.07|18606.88|18606.88|18606.88|18606.88|18606.07|18606.07|0
1622041850000|2021-05-26 15:10:50|18607.78|18607.78|18610.91|18610.91|18610.91|18610.91|18607.78|18607.78|0
1622041860000|2021-05-26 15:11:00|18611.46|18611.46|18611.46|18611.46|18611.46|18611.46|18611.46|18611.46|0
1622041870000|2021-05-26 15:11:10|18612.36|18612.36|18612.36|18612.36|18612.36|18612.36|18612.36|18612.36|0
1622041880000|2021-05-26 15:11:20|18612.85|18612.85|18612.85|18612.85|18612.85|18612.85|18612.85|18612.85|0
1622041890000|2021-05-26 15:11:30|18613.87|18613.87|18616.09|18616.09|18616.09|18616.09|18613.87|18613.87|0
1622041900000|2021-05-26 15:11:40|18617.12|18617.12|18617.12|18617.12|18617.12|18617.12|18617.12|18617.12|0
1622041910000|2021-05-26 15:11:50|18617.52|18617.52|18616.62|18616.62|18617.52|18617.52|18615.72|18615.72|0
1622041920000|2021-05-26 15:12:00|18617.72|18617.72|18620.01|18620.01|18620.46|18620.46|18617.72|18617.72|0
1622041930000|2021-05-26 15:12:10|18619.21|18619.21|18619.21|18619.21|18619.21|18619.21|18619.21|18619.21|0
1622041940000|2021-05-26 15:12:20|18620.01|18620.01|18620.57|18620.57|18620.57|18620.57|18620.01|18620.01|0
1622041950000|2021-05-26 15:12:30|18619.76|18619.76|18619.21|18619.21|18619.76|18619.76|18619.21|18619.21|0
1622041970000|2021-05-26 15:12:50|18621.14|18621.14|18621.14|18621.14|18621.14|18621.14|18621.14|18621.14|0
1622042020000|2021-05-26 15:13:40|18621.65|18621.65|18621.65|18621.65|18621.65|18621.65|18621.65|18621.65|0
1622042040000|2021-05-26 15:14:00|18619.84|18619.84|18619.33|18619.33|18619.84|18619.84|18619.33|18619.33|0
1622042050000|2021-05-26 15:14:10|18618.82|18618.82|18618.82|18618.82|18618.82|18618.82|18618.82|18618.82|0
1622042060000|2021-05-26 15:14:20|18617.67|18617.67|18617.67|18617.67|18617.67|18617.67|18617.67|18617.67|0
1622042070000|2021-05-26 15:14:30|18618.47|18618.47|18618.27|18618.27|18618.47|18618.47|18618.27|18618.27|0
1622042080000|2021-05-26 15:14:40|18614.93|18614.93|18613.73|18613.73|18615.15|18615.15|18613.73|18613.73|0
1622042090000|2021-05-26 15:14:50|18613.22|18613.22|18613.22|18613.22|18613.22|18613.22|18613.22|18613.22|0
1622042100000|2021-05-26 15:15:00|18612.32|18612.32|18614.03|18614.03|18614.03|18614.03|18612.32|18612.32|0
1622042110000|2021-05-26 15:15:10|18614.54|18614.54|18616.35|18616.35|18616.35|18616.35|18614.54|18614.54|0
1622042120000|2021-05-26 15:15:20|18617.76|18617.76|18617.76|18617.76|18617.76|18617.76|18617.76|18617.76|0
1622042130000|2021-05-26 15:15:30|18616.78|18616.78|18616.29|18616.29|18616.78|18616.78|18616.29|18616.29|0
1622042160000|2021-05-26 15:16:00|18616.8|18616.8|18618.73|18618.73|18618.73|18618.73|18616.8|18616.8|0
1622042170000|2021-05-26 15:16:10|18618.53|18618.53|18618.53|18618.53|18618.53|18618.53|18618.53|18618.53|0
1622042210000|2021-05-26 15:16:50|18619.08|18619.08|18619.08|18619.08|18619.08|18619.08|18619.08|18619.08|0
1622042220000|2021-05-26 15:17:00|18618.56|18618.56|18618.01|18618.01|18618.56|18618.56|18618.01|18618.01|0
1622042230000|2021-05-26 15:17:10|18617.11|18617.11|18616.21|18616.21|18617.11|18617.11|18616.21|18616.21|0
1622042240000|2021-05-26 15:17:20|18614.79|18614.79|18614.79|18614.79|18614.79|18614.79|18614.79|18614.79|0
1622042260000|2021-05-26 15:17:40|18615.95|18615.95|18614.13|18614.13|18615.95|18615.95|18614.13|18614.13|0
1622042280000|2021-05-26 15:18:00|18613.93|18613.93|18612.26|18612.26|18613.93|18613.93|18612.26|18612.26|0
1622042290000|2021-05-26 15:18:10|18613.17|18613.17|18612.62|18612.62|18613.17|18613.17|18612.62|18612.62|0
1622042300000|2021-05-26 15:18:20|18611.71|18611.71|18611.71|18611.71|18611.71|18611.71|18611.71|18611.71|0
1622042320000|2021-05-26 15:18:40|18610.91|18610.91|18610.4|18610.4|18610.91|18610.91|18610.4|18610.4|0
1622042330000|2021-05-26 15:18:50|18608.98|18608.98|18607.37|18607.37|18608.98|18608.98|18607.37|18607.37|0
1622042340000|2021-05-26 15:19:00|18608.18|18608.18|18608.87|18608.87|18608.87|18608.87|18608.18|18608.18|0
1622042370000|2021-05-26 15:19:30|18609.09|18609.09|18608.89|18608.89|18609.09|18609.09|18608.89|18608.89|0
1622042390000|2021-05-26 15:19:50|18608.68|18608.68|18608.68|18608.68|18608.68|18608.68|18608.68|18608.68|0
1622042400000|2021-05-26 15:20:00|18607.27|18607.27|18607.27|18607.27|18607.27|18607.27|18607.27|18607.27|0
1622042410000|2021-05-26 15:20:10|18606.76|18606.76|18606.32|18606.32|18606.76|18606.76|18606.32|18606.32|0
1622042420000|2021-05-26 15:20:20|18605.51|18605.51|18604.61|18604.61|18605.51|18605.51|18604.61|18604.61|0
1622042430000|2021-05-26 15:20:30|18603.19|18603.19|18602.68|18602.68|18603.19|18603.19|18602.68|18602.68|0
1622042440000|2021-05-26 15:20:40|18601.78|18601.78|18600.39|18600.39|18601.78|18601.78|18600.39|18600.39|0
1622042460000|2021-05-26 15:21:00|18601.29|18601.29|18600.77|18600.77|18601.78|18601.78|18599.42|18599.42|0
1622042470000|2021-05-26 15:21:10|18600.99|18600.99|18600.09|18600.09|18600.99|18600.99|18600.09|18600.09|0
1622042480000|2021-05-26 15:21:20|18600.99|18600.99|18600.1|18600.1|18600.99|18600.99|18600.09|18600.09|0
1622042490000|2021-05-26 15:21:30|18599.2|18599.2|18599.2|18599.2|18599.2|18599.2|18599.2|18599.2|0
1622042500000|2021-05-26 15:21:40|18598.69|18598.69|18597.66|18597.66|18598.69|18598.69|18597.66|18597.66|0
1622042510000|2021-05-26 15:21:50|18598.21|18598.21|18598.21|18598.21|18598.21|18598.21|18598.21|18598.21|0
1622042530000|2021-05-26 15:22:10|18596.8|18596.8|18596.8|18596.8|18596.8|18596.8|18596.29|18596.29|0
1622042550000|2021-05-26 15:22:30|18597.35|18597.35|18596.8|18596.8|18597.35|18597.35|18596.8|18596.8|0
1622042580000|2021-05-26 15:23:00|18597.61|18597.61|18596.58|18596.58|18597.61|18597.61|18596.58|18596.58|0
1622042590000|2021-05-26 15:23:10|18596.36|18596.36|18596.87|18596.87|18596.87|18596.87|18596.36|18596.36|0
1622042600000|2021-05-26 15:23:20|18595.97|18595.97|18595.97|18595.97|18595.97|18595.97|18595.97|18595.97|0
1622042610000|2021-05-26 15:23:30|18596.48|18596.48|18595.93|18595.93|18596.48|18596.48|18595.93|18595.93|0
1622042630000|2021-05-26 15:23:50|18595.13|18595.13|18594.32|18594.32|18595.13|18595.13|18594.32|18594.32|0
1622042660000|2021-05-26 15:24:20|18593.34|18593.34|18593.34|18593.34|18593.34|18593.34|18593.34|18593.34|0
1622042670000|2021-05-26 15:24:30|18593.56|18593.56|18593.56|18593.56|18593.56|18593.56|18593.56|18593.56|0
1622042680000|2021-05-26 15:24:40|18594.46|18594.46|18593.56|18593.56|18594.46|18594.46|18593.56|18593.56|0
1622042700000|2021-05-26 15:25:00|18593.34|18593.34|18593.34|18593.34|18593.34|18593.34|18593.34|18593.34|0
1622042710000|2021-05-26 15:25:10|18591.73|18591.73|18592.75|18592.75|18592.83|18592.83|18591.53|18591.53|0
1622042720000|2021-05-26 15:25:20|18594.36|18594.36|18597.14|18597.14|18597.14|18597.14|18594.36|18594.36|0
1622042730000|2021-05-26 15:25:30|18596.23|18596.23|18591.53|18591.53|18598.04|18598.04|18591.53|18591.53|0
1622042740000|2021-05-26 15:25:40|18590.12|18590.12|18586.9|18586.9|18590.12|18590.12|18586.9|18586.9|0
1622042750000|2021-05-26 15:25:50|18587.8|18587.8|18589.47|18589.47|18590.02|18590.02|18587.8|18587.8|0
1622042760000|2021-05-26 15:26:00|18588.96|18588.96|18588.41|18588.41|18588.96|18588.96|18588.41|18588.41|0
1622042780000|2021-05-26 15:26:20|18590.21|18590.21|18590.21|18590.21|18590.21|18590.21|18590.21|18590.21|0
1622042810000|2021-05-26 15:26:50|18590.01|18590.01|18591.04|18591.04|18591.04|18591.04|18590.01|18590.01|0
1622042820000|2021-05-26 15:27:00|18591.24|18591.24|18593.09|18593.09|18593.09|18593.09|18591.24|18591.24|0
1622042830000|2021-05-26 15:27:10|18594|18594|18595.7|18595.7|18596.91|18596.91|18594|18594|0
1622042840000|2021-05-26 15:27:20|18595.19|18595.19|18595.19|18595.19|18595.19|18595.19|18595.19|18595.19|0
1622042860000|2021-05-26 15:27:40|18594.38|18594.38|18594.38|18594.38|18594.38|18594.38|18594.38|18594.38|0
1622042870000|2021-05-26 15:27:50|18595.28|18595.28|18595.79|18595.79|18595.79|18595.79|18595.28|18595.28|0
1622042880000|2021-05-26 15:28:00|18596.7|18596.7|18595.6|18595.6|18596.7|18596.7|18595.6|18595.6|0
1622042890000|2021-05-26 15:28:10|18595.16|18595.16|18595.71|18595.71|18595.71|18595.71|18595.16|18595.16|0
1622042900000|2021-05-26 15:28:20|18594.68|18594.68|18595.71|18595.71|18595.71|18595.71|18594.68|18594.68|0
1622042910000|2021-05-26 15:28:30|18595.19|18595.19|18593.64|18593.64|18595.19|18595.19|18593.64|18593.64|0
1622042920000|2021-05-26 15:28:40|18593.09|18593.09|18591.73|18591.73|18593.53|18593.53|18591.73|18591.73|0
1622042940000|2021-05-26 15:29:00|18591.24|18591.24|18594.26|18594.26|18594.26|18594.26|18590.8|18590.8|0
1622042950000|2021-05-26 15:29:10|18595.41|18595.41|18597.26|18597.26|18597.26|18597.26|18595.41|18595.41|0
1622042960000|2021-05-26 15:29:20|18597.81|18597.81|18598.55|18598.55|18598.55|18598.55|18597.13|18597.13|0
1622042970000|2021-05-26 15:29:30|18599.96|18599.96|18602.29|18602.29|18602.29|18602.29|18599.32|18599.32|0
1622042980000|2021-05-26 15:29:40|18601.8|18601.8|18605.65|18605.65|18605.65|18605.65|18601.8|18601.8|0
1622042990000|2021-05-26 15:29:50|18606.56|18606.56|18599.71|18599.71|18609.21|18609.21|18599.71|18599.71|0
1622099700000|2021-05-27 07:15:00|18656.77|18656.77|18657.87|18657.87|18657.87|18657.87|18656.77|18656.77|0
1622099720000|2021-05-27 07:15:20|18655.04|18655.04|18652.61|18652.61|18655.04|18655.04|18652.61|18652.61|0
1622099750000|2021-05-27 07:15:50|18651.71|18651.71|18648.1|18648.1|18651.71|18651.71|18648.1|18648.1|0
1622099760000|2021-05-27 07:16:00|18649|18649|18647.93|18647.93|18649|18649|18647.93|18647.93|0
1622099770000|2021-05-27 07:16:10|18646.4|18646.4|18646.4|18646.4|18646.4|18646.4|18646.4|18646.4|0
1622099780000|2021-05-27 07:16:20|18642.37|18642.37|18642.37|18642.37|18642.37|18642.37|18642.37|18642.37|0
1622099800000|2021-05-27 07:16:40|18641.46|18641.46|18641.46|18641.46|18641.46|18641.46|18641.46|18641.46|0
1622099810000|2021-05-27 07:16:50|18640.8|18640.8|18640.8|18640.8|18640.8|18640.8|18640.8|18640.8|0
1622099820000|2021-05-27 07:17:00|18642.61|18642.61|18640.07|18640.07|18643.66|18643.66|18639.58|18639.58|0
1622099840000|2021-05-27 07:17:20|18638.6|18638.6|18638.6|18638.6|18638.6|18638.6|18638.6|18638.6|0
1622099850000|2021-05-27 07:17:30|18640.14|18640.14|18641.56|18641.56|18641.56|18641.56|18640.14|18640.14|0
1622099880000|2021-05-27 07:18:00|18640.14|18640.14|18639.24|18639.24|18640.14|18640.14|18639.24|18639.24|0
1622099890000|2021-05-27 07:18:10|18636.01|18636.01|18634.86|18634.86|18636.01|18636.01|18634.86|18634.86|0
1622099900000|2021-05-27 07:18:20|18635.67|18635.67|18632.85|18632.85|18635.67|18635.67|18632.85|18632.85|0
1622099910000|2021-05-27 07:18:30|18629.77|18629.77|18623.21|18623.21|18629.77|18629.77|18623.21|18623.21|0
1622099920000|2021-05-27 07:18:40|18610.48|18610.48|18603.23|18603.23|18610.48|18610.48|18602.06|18602.06|0
1622099930000|2021-05-27 07:18:50|18603.03|18603.03|18599.81|18599.81|18603.03|18603.03|18599.81|18599.81|0
1622099950000|2021-05-27 07:19:10|18599.32|18599.32|18599.32|18599.32|18599.32|18599.32|18599.32|18599.32|0
1622099970000|2021-05-27 07:19:30|18602.54|18602.54|18599.83|18599.83|18603.35|18603.35|18599.83|18599.83|0
1622099980000|2021-05-27 07:19:40|18602.25|18602.25|18602.25|18602.25|18602.25|18602.25|18602.25|18602.25|0
1622100000000|2021-05-27 07:20:00|18603.67|18603.67|18603.67|18603.67|18603.67|18603.67|18603.67|18603.67|0
1622100020000|2021-05-27 07:20:20|18602.69|18602.69|18601.27|18601.27|18602.69|18602.69|18601.27|18601.27|0
1622100030000|2021-05-27 07:20:30|18599.56|18599.56|18600.32|18600.32|18600.32|18600.32|18597.76|18597.76|0
1622100040000|2021-05-27 07:20:40|18600.93|18600.93|18600.93|18600.93|18600.93|18600.93|18600.93|18600.93|0
1622100050000|2021-05-27 07:20:50|18602.54|18602.54|18603.96|18603.96|18603.96|18603.96|18602.54|18602.54|0
1622100060000|2021-05-27 07:21:00|18604.86|18604.86|18604.86|18604.86|18604.86|18604.86|18604.86|18604.86|0
1622100070000|2021-05-27 07:21:10|18605.96|18605.96|18605.96|18605.96|18605.96|18605.96|18605.96|18605.96|0
1622100080000|2021-05-27 07:21:20|18608.38|18608.38|18608.38|18608.38|18608.38|18608.38|18608.38|18608.38|0
1622100090000|2021-05-27 07:21:30|18609.28|18609.28|18613.01|18613.01|18613.01|18613.01|18609.28|18609.28|0
1622100100000|2021-05-27 07:21:40|18609.4|18609.4|18610.87|18610.87|18610.87|18610.87|18609.4|18609.4|0
1622100110000|2021-05-27 07:21:50|18611.68|18611.68|18611.17|18611.17|18611.68|18611.68|18611.17|18611.17|0
1622100120000|2021-05-27 07:22:00|18607.14|18607.14|18605.33|18605.33|18607.14|18607.14|18605.33|18605.33|0
1622100130000|2021-05-27 07:22:10|18603.13|18603.13|18604.87|18604.87|18604.87|18604.87|18601.08|18601.08|0
1622100150000|2021-05-27 07:22:30|18603.89|18603.89|18603.89|18603.89|18603.89|18603.89|18603.89|18603.89|0
1622100170000|2021-05-27 07:22:50|18604.87|18604.87|18604.87|18604.87|18604.87|18604.87|18604.87|18604.87|0
1622100180000|2021-05-27 07:23:00|18603.85|18603.85|18603.85|18603.85|18603.85|18603.85|18603.85|18603.85|0
1622100200000|2021-05-27 07:23:20|18602.96|18602.96|18600.54|18600.54|18602.96|18602.96|18600.54|18600.54|0
1622100210000|2021-05-27 07:23:30|18598.93|18598.93|18589.54|18589.54|18598.93|18598.93|18589.54|18589.54|0
1622100220000|2021-05-27 07:23:40|18589.77|18589.77|18584.24|18584.24|18589.77|18589.77|18584.24|18584.24|0
1622100230000|2021-05-27 07:23:50|18583.44|18583.44|18580.94|18580.94|18583.44|18583.44|18580.94|18580.94|0
1622100240000|2021-05-27 07:24:00|18573.87|18573.87|18573.75|18573.75|18575.29|18575.29|18573.75|18573.75|0
1622100250000|2021-05-27 07:24:10|18572.53|18572.53|18566.82|18566.82|18572.53|18572.53|18566.82|18566.82|0
1622100260000|2021-05-27 07:24:20|18565.17|18565.17|18556.16|18556.16|18565.17|18565.17|18556.16|18556.16|0
1622100280000|2021-05-27 07:24:40|18549.85|18549.85|18549.85|18549.85|18549.85|18549.85|18549.85|18549.85|0
1622100290000|2021-05-27 07:24:50|18548.87|18548.87|18548.87|18548.87|18548.87|18548.87|18548.87|18548.87|0
1622100300000|2021-05-27 07:25:00|18551.29|18551.29|18558.64|18558.64|18558.64|18558.64|18551.29|18551.29|0
1622100310000|2021-05-27 07:25:10|18557.97|18557.97|18557.97|18557.97|18557.97|18557.97|18557.97|18557.97|0
1622100330000|2021-05-27 07:25:30|18558.78|18558.78|18558.78|18558.78|18558.78|18558.78|18558.78|18558.78|0
1622100360000|2021-05-27 07:26:00|18560.71|18560.71|18561.32|18561.32|18562.12|18562.12|18560.71|18560.71|0
1622100370000|2021-05-27 07:26:10|18562.86|18562.86|18562.86|18562.86|18562.86|18562.86|18562.86|18562.86|0
1622100380000|2021-05-27 07:26:20|18562.37|18562.37|18562.37|18562.37|18562.37|18562.37|18562.37|18562.37|0
1622100420000|2021-05-27 07:27:00|18561.93|18561.93|18562.44|18562.44|18562.44|18562.44|18561.93|18561.93|0
1622100450000|2021-05-27 07:27:30|18563.85|18563.85|18565.27|18565.27|18565.27|18565.27|18563.85|18563.85|0
1622100460000|2021-05-27 07:27:40|18567.47|18567.47|18567.47|18567.47|18567.47|18567.47|18567.47|18567.47|0
1622100480000|2021-05-27 07:28:00|18566.06|18566.06|18565.64|18565.64|18566.55|18566.55|18565.13|18565.13|0
1622100490000|2021-05-27 07:28:10|18565.15|18565.15|18565.15|18565.15|18565.15|18565.15|18565.15|18565.15|0
1622100500000|2021-05-27 07:28:20|18565.67|18565.67|18566.18|18566.18|18566.18|18566.18|18565.67|18565.67|0
1622100520000|2021-05-27 07:28:40|18567.8|18567.8|18567.19|18567.19|18567.8|18567.8|18567.19|18567.19|0
1622100530000|2021-05-27 07:28:50|18568.8|18568.8|18573.32|18573.32|18573.32|18573.32|18568.8|18568.8|0
1622100540000|2021-05-27 07:29:00|18574.12|18574.12|18574.12|18574.12|18574.12|18574.12|18574.12|18574.12|0
1622100580000|2021-05-27 07:29:40|18575.54|18575.54|18573.51|18573.51|18576.34|18576.34|18573.51|18573.51|0
1622100590000|2021-05-27 07:29:50|18572.71|18572.71|18574.65|18574.65|18574.65|18574.65|18571.9|18571.9|0
1622100600000|2021-05-27 07:30:00|18575.55|18575.55|18578.49|18578.49|18579.29|18579.29|18575.55|18575.55|0
1622100630000|2021-05-27 07:30:30|18577.59|18577.59|18575.85|18575.85|18577.59|18577.59|18575.85|18575.85|0
1622100640000|2021-05-27 07:30:40|18575.18|18575.18|18575.18|18575.18|18575.18|18575.18|18575.18|18575.18|0
1622100650000|2021-05-27 07:30:50|18574.69|18574.69|18573.98|18573.98|18574.69|18574.69|18573.98|18573.98|0
1622100680000|2021-05-27 07:31:20|18571.28|18571.28|18571.28|18571.28|18571.28|18571.28|18571.28|18571.28|0
1622100700000|2021-05-27 07:31:40|18572.18|18572.18|18572.18|18572.18|18572.18|18572.18|18572.18|18572.18|0
1622100720000|2021-05-27 07:32:00|18575.01|18575.01|18573.59|18573.59|18575.01|18575.01|18573.59|18573.59|0
1622100740000|2021-05-27 07:32:20|18573.04|18573.04|18573.56|18573.56|18573.56|18573.56|18573.04|18573.04|0
1622100750000|2021-05-27 07:32:30|18572.75|18572.75|18572.75|18572.75|18572.75|18572.75|18572.75|18572.75|0
1622100760000|2021-05-27 07:32:40|18571.34|18571.34|18570.01|18570.01|18571.34|18571.34|18570.01|18570.01|0
1622100780000|2021-05-27 07:33:00|18568.91|18568.91|18563.43|18563.43|18568.91|18568.91|18563.43|18563.43|0
1622100840000|2021-05-27 07:34:00|18562.88|18562.88|18562.88|18562.88|18562.88|18562.88|18562.88|18562.88|0
1622100850000|2021-05-27 07:34:10|18561.85|18561.85|18559.7|18559.7|18561.85|18561.85|18555.81|18555.81|0
1622100860000|2021-05-27 07:34:20|18558.67|18558.67|18558.67|18558.67|18560.09|18560.09|18558.67|18558.67|0
1622100870000|2021-05-27 07:34:30|18560.73|18560.73|18560.73|18560.73|18560.73|18560.73|18560.73|18560.73|0
1622100900000|2021-05-27 07:35:00|18566|18566|18566|18566|18566|18566|18566|18566|0
1622100910000|2021-05-27 07:35:10|18569.45|18569.45|18570.48|18570.48|18570.48|18570.48|18568.65|18568.65|0
1622100920000|2021-05-27 07:35:20|18572.44|18572.44|18569.61|18569.61|18572.44|18572.44|18569.61|18569.61|0
1622100930000|2021-05-27 07:35:30|18568.46|18568.46|18570|18570|18570|18570|18568.46|18568.46|0
1622100960000|2021-05-27 07:36:00|18569.02|18569.02|18568.04|18568.04|18569.51|18569.51|18568.04|18568.04|0
1622100990000|2021-05-27 07:36:30|18567.23|18567.23|18567.23|18567.23|18567.23|18567.23|18567.23|18567.23|0
1622101000000|2021-05-27 07:36:40|18568.13|18568.13|18567.47|18567.47|18568.13|18568.13|18567.47|18567.47|0
1622101010000|2021-05-27 07:36:50|18566.98|18566.98|18566.98|18566.98|18566.98|18566.98|18566.98|18566.98|0
1622101020000|2021-05-27 07:37:00|18568.45|18568.45|18571.16|18571.16|18571.16|18571.16|18568.45|18568.45|0
1622101030000|2021-05-27 07:37:10|18568.64|18568.64|18568.64|18568.64|18568.64|18568.64|18568.64|18568.64|0
1622101040000|2021-05-27 07:37:20|18567.03|18567.03|18563.81|18563.81|18567.03|18567.03|18563.81|18563.81|0
1622101050000|2021-05-27 07:37:30|18561.39|18561.39|18549.52|18549.52|18561.39|18561.39|18549.52|18549.52|0
1622101060000|2021-05-27 07:37:40|18546.69|18546.69|18548.11|18548.11|18550.94|18550.94|18546.69|18546.69|0
1622101070000|2021-05-27 07:37:50|18545.69|18545.69|18541.51|18541.51|18545.69|18545.69|18541.51|18541.51|0
1622101080000|2021-05-27 07:38:00|18540.1|18540.1|18525.88|18525.88|18540.1|18540.1|18525.88|18525.88|0
1622101090000|2021-05-27 07:38:10|18524.26|18524.26|18520.23|18520.23|18526.68|18526.68|18520.23|18520.23|0
1622101100000|2021-05-27 07:38:20|18519.43|18519.43|18514.47|18514.47|18519.43|18519.43|18511.24|18511.24|0
1622101110000|2021-05-27 07:38:30|18512.85|18512.85|18498.94|18498.94|18512.85|18512.85|18498.94|18498.94|0
1622101120000|2021-05-27 07:38:40|18495.86|18495.86|18493.43|18493.43|18496.38|18496.38|18492.4|18492.4|0
1622101130000|2021-05-27 07:38:50|18491.6|18491.6|18483.33|18483.33|18492.21|18492.21|18483.33|18483.33|0
1622101140000|2021-05-27 07:39:00|18483.84|18483.84|18485.17|18485.17|18485.17|18485.17|18483.03|18483.03|0
1622101150000|2021-05-27 07:39:10|18488|18488|18488.32|18488.32|18489.42|18489.42|18488|18488|0
1622101160000|2021-05-27 07:39:20|18489.73|18489.73|18482.97|18482.97|18490.24|18490.24|18480.55|18480.55|0
1622101170000|2021-05-27 07:39:30|18481.82|18481.82|18468.31|18468.31|18481.82|18481.82|18467.33|18467.33|0
1622101180000|2021-05-27 07:39:40|18469.72|18469.72|18472.77|18472.77|18473.75|18473.75|18469.72|18469.72|0
1622101190000|2021-05-27 07:39:50|18472.28|18472.28|18472.28|18472.28|18472.28|18472.28|18472.28|18472.28|0
1622101200000|2021-05-27 07:40:00|18474.99|18474.99|18474.99|18474.99|18474.99|18474.99|18474.99|18474.99|0
1622101210000|2021-05-27 07:40:10|18473.96|18473.96|18473.96|18473.96|18473.96|18473.96|18473.96|18473.96|0
1622101220000|2021-05-27 07:40:20|18475.38|18475.38|18474.48|18474.48|18475.38|18475.38|18474.48|18474.48|0
1622101230000|2021-05-27 07:40:30|18472.67|18472.67|18472.67|18472.67|18472.67|18472.67|18472.67|18472.67|0
1622101240000|2021-05-27 07:40:40|18472.23|18472.23|18472.23|18472.23|18472.23|18472.23|18472.23|18472.23|0
1622101250000|2021-05-27 07:40:50|18475.26|18475.26|18476.67|18476.67|18476.67|18476.67|18475.26|18475.26|0
1622101260000|2021-05-27 07:41:00|18479.38|18479.38|18493.24|18493.24|18493.24|18493.24|18479.38|18479.38|0
1622101270000|2021-05-27 07:41:10|18494.77|18494.77|18494.77|18494.77|18494.77|18494.77|18494.77|18494.77|0
1622101290000|2021-05-27 07:41:30|18495.75|18495.75|18498.58|18498.58|18498.58|18498.58|18495.75|18495.75|0
1622101300000|2021-05-27 07:41:40|18499.09|18499.09|18505.05|18505.05|18505.29|18505.29|18499.09|18499.09|0
1622101310000|2021-05-27 07:41:50|18506.82|18506.82|18506.82|18506.82|18506.82|18506.82|18506.82|18506.82|0
1622101320000|2021-05-27 07:42:00|18505.49|18505.49|18505.49|18505.49|18506.47|18506.47|18505.49|18505.49|0
1622101330000|2021-05-27 07:42:10|18503.88|18503.88|18501.66|18501.66|18503.88|18503.88|18501.66|18501.66|0
1622101340000|2021-05-27 07:42:20|18501.44|18501.44|18500.63|18500.63|18501.44|18501.44|18500.63|18500.63|0
1622101350000|2021-05-27 07:42:30|18499.83|18499.83|18487.84|18487.84|18499.83|18499.83|18487.84|18487.84|0
1622101360000|2021-05-27 07:42:40|18488.06|18488.06|18488.82|18488.82|18489.67|18489.67|18487.4|18487.4|0
1622101370000|2021-05-27 07:42:50|18488.01|18488.01|18482.57|18482.57|18488.01|18488.01|18480.15|18480.15|0
1622101380000|2021-05-27 07:43:00|18478.53|18478.53|18482.46|18482.46|18482.46|18482.46|18477.72|18477.72|0
1622101390000|2021-05-27 07:43:10|18480.05|18480.05|18479.24|18479.24|18480.85|18480.85|18479.24|18479.24|0
1622101400000|2021-05-27 07:43:20|18480.85|18480.85|18480.85|18480.85|18480.85|18480.85|18480.85|18480.85|0
1622101420000|2021-05-27 07:43:40|18477.12|18477.12|18479.87|18479.87|18479.87|18479.87|18476.14|18476.14|0
1622101430000|2021-05-27 07:43:50|18478.97|18478.97|18476.55|18476.55|18479.78|18479.78|18474.94|18474.94|0
1622101440000|2021-05-27 07:44:00|18471.71|18471.71|18470.56|18470.56|18471.71|18471.71|18470.56|18470.56|0
1622101450000|2021-05-27 07:44:10|18469.54|18469.54|18475.99|18475.99|18475.99|18475.99|18469.54|18469.54|0
1622101460000|2021-05-27 07:44:20|18476.79|18476.79|18474.09|18474.09|18476.79|18476.79|18474.09|18474.09|0
1622101470000|2021-05-27 07:44:30|18474.6|18474.6|18474.6|18474.6|18474.6|18474.6|18474.6|18474.6|0
1622101480000|2021-05-27 07:44:40|18475.11|18475.11|18478.45|18478.45|18478.45|18478.45|18475.11|18475.11|0
1622101500000|2021-05-27 07:45:00|18477.04|18477.04|18474.62|18474.62|18477.04|18477.04|18474.62|18474.62|0
1622101510000|2021-05-27 07:45:10|18473.81|18473.81|18473.81|18473.81|18473.81|18473.81|18473.81|18473.81|0
1622101520000|2021-05-27 07:45:20|18473.26|18473.26|18473.26|18473.26|18473.26|18473.26|18473.26|18473.26|0
1622101530000|2021-05-27 07:45:30|18472.75|18472.75|18470.95|18470.95|18472.75|18472.75|18470.95|18470.95|0
1622101540000|2021-05-27 07:45:40|18470.29|18470.29|18469.38|18469.38|18470.29|18470.29|18469.38|18469.38|0
1622101570000|2021-05-27 07:46:10|18469.6|18469.6|18469.05|18469.05|18469.6|18469.6|18469.05|18469.05|0
1622101580000|2021-05-27 07:46:20|18469.57|18469.57|18473.55|18473.55|18473.55|18473.55|18469.57|18469.57|0
1622101600000|2021-05-27 07:46:40|18476.26|18476.26|18476.26|18476.26|18476.26|18476.26|18476.26|18476.26|0
1622101610000|2021-05-27 07:46:50|18477.06|18477.06|18478.09|18478.09|18478.09|18478.09|18477.06|18477.06|0
1622101620000|2021-05-27 07:47:00|18478.99|18478.99|18476.69|18476.69|18478.99|18478.99|18476.69|18476.69|0
1622101630000|2021-05-27 07:47:10|18474.88|18474.88|18474.88|18474.88|18474.88|18474.88|18474.88|18474.88|0
1622101640000|2021-05-27 07:47:20|18473.86|18473.86|18473.86|18473.86|18473.86|18473.86|18473.86|18473.86|0
1622101650000|2021-05-27 07:47:30|18473.05|18473.05|18473.05|18473.05|18473.05|18473.05|18473.05|18473.05|0
1622101670000|2021-05-27 07:47:50|18472.56|18472.56|18472.56|18472.56|18472.56|18472.56|18472.56|18472.56|0
1622101680000|2021-05-27 07:48:00|18471.41|18471.41|18471.41|18471.41|18471.41|18471.41|18471.41|18471.41|0
1622101690000|2021-05-27 07:48:10|18469.8|18469.8|18470.61|18470.61|18470.61|18470.61|18469.8|18469.8|0
1622101700000|2021-05-27 07:48:20|18473.43|18473.43|18474.85|18474.85|18474.85|18474.85|18473.43|18473.43|0
1622101710000|2021-05-27 07:48:30|18475.65|18475.65|18474.04|18474.04|18475.65|18475.65|18474.04|18474.04|0
1622101720000|2021-05-27 07:48:40|18471.21|18471.21|18466.63|18466.63|18471.21|18471.21|18466.63|18466.63|0
1622101740000|2021-05-27 07:49:00|18465.48|18465.48|18464.33|18464.33|18465.48|18465.48|18464.33|18464.33|0
1622101750000|2021-05-27 07:49:10|18464.13|18464.13|18463.61|18463.61|18465.08|18465.08|18463.61|18463.61|0
1622101760000|2021-05-27 07:49:20|18463.41|18463.41|18462.38|18462.38|18463.99|18463.99|18462.38|18462.38|0
1622101770000|2021-05-27 07:49:30|18460.58|18460.58|18461.21|18461.21|18461.21|18461.21|18459.67|18459.67|0
1622101780000|2021-05-27 07:49:40|18461.72|18461.72|18461.72|18461.72|18461.72|18461.72|18461.72|18461.72|0
1622101790000|2021-05-27 07:49:50|18462.27|18462.27|18462.27|18462.27|18462.27|18462.27|18462.27|18462.27|0
1622101800000|2021-05-27 07:50:00|18460.66|18460.66|18463.08|18463.08|18463.89|18463.89|18460.66|18460.66|0
1622101810000|2021-05-27 07:50:10|18463.57|18463.57|18463.57|18463.57|18463.57|18463.57|18463.57|18463.57|0
1622101820000|2021-05-27 07:50:20|18464.38|18464.38|18463.47|18463.47|18464.38|18464.38|18463.47|18463.47|0
1622101830000|2021-05-27 07:50:30|18464.28|18464.28|18465.69|18465.69|18465.69|18465.69|18464.28|18464.28|0
1622101840000|2021-05-27 07:50:40|18467.31|18467.31|18467.31|18467.31|18467.31|18467.31|18467.31|18467.31|0
1622101850000|2021-05-27 07:50:50|18465.69|18465.69|18462.67|18462.67|18465.69|18465.69|18462.67|18462.67|0
1622101860000|2021-05-27 07:51:00|18458.42|18458.42|18455.25|18455.25|18458.42|18458.42|18454.45|18454.45|0
1622101870000|2021-05-27 07:51:10|18459.18|18459.18|18459.18|18459.18|18459.18|18459.18|18459.18|18459.18|0
1622101890000|2021-05-27 07:51:30|18461.6|18461.6|18475.92|18475.92|18475.92|18475.92|18461.6|18461.6|0
1622101900000|2021-05-27 07:51:40|18477.07|18477.07|18482.41|18482.41|18482.41|18482.41|18477.07|18477.07|0
1622101910000|2021-05-27 07:51:50|18483.31|18483.31|18481.7|18481.7|18483.31|18483.31|18481.7|18481.7|0
1622101920000|2021-05-27 07:52:00|18481.19|18481.19|18481.19|18481.19|18481.19|18481.19|18481.19|18481.19|0
1622101940000|2021-05-27 07:52:20|18478.87|18478.87|18475.15|18475.15|18479.77|18479.77|18475.15|18475.15|0
1622101950000|2021-05-27 07:52:30|18477.57|18477.57|18477.57|18477.57|18477.57|18477.57|18477.57|18477.57|0
1622101960000|2021-05-27 07:52:40|18478.38|18478.38|18478.38|18478.38|18478.38|18478.38|18478.38|18478.38|0
1622101980000|2021-05-27 07:53:00|18475.55|18475.55|18471.52|18471.52|18475.55|18475.55|18471.52|18471.52|0
1622101990000|2021-05-27 07:53:10|18470.62|18470.62|18470.62|18470.62|18470.62|18470.62|18470.62|18470.62|0
1622102000000|2021-05-27 07:53:20|18469.01|18469.01|18464.59|18464.59|18469.01|18469.01|18464.59|18464.59|0
1622102010000|2021-05-27 07:53:30|18462.78|18462.78|18456.3|18456.3|18462.78|18462.78|18456.3|18456.3|0
1622102020000|2021-05-27 07:53:40|18452.05|18452.05|18452.05|18452.05|18452.05|18452.05|18452.05|18452.05|0
1622102030000|2021-05-27 07:53:50|18451.07|18451.07|18451.07|18451.07|18451.07|18451.07|18451.07|18451.07|0
1622102040000|2021-05-27 07:54:00|18456.29|18456.29|18456.76|18456.76|18457.1|18457.1|18455.95|18455.95|0
1622102050000|2021-05-27 07:54:10|18458.37|18458.37|18458.37|18458.37|18458.37|18458.37|18458.37|18458.37|0
1622102070000|2021-05-27 07:54:30|18459.52|18459.52|18456.79|18456.79|18459.52|18459.52|18456.79|18456.79|0
1622102080000|2021-05-27 07:54:40|18453.57|18453.57|18448.93|18448.93|18453.57|18453.57|18448.93|18448.93|0
1622102110000|2021-05-27 07:55:10|18448.12|18448.12|18448.12|18448.12|18448.12|18448.12|18448.12|18448.12|0
1622102120000|2021-05-27 07:55:20|18448.24|18448.24|18448.68|18448.68|18448.68|18448.68|18448.24|18448.24|0
1622102140000|2021-05-27 07:55:40|18449.49|18449.49|18447.56|18447.56|18450.39|18450.39|18447.56|18447.56|0
1622102150000|2021-05-27 07:55:50|18447.12|18447.12|18440.2|18440.2|18447.12|18447.12|18440.2|18440.2|0
1622102180000|2021-05-27 07:56:20|18441.82|18441.82|18440.2|18440.2|18441.82|18441.82|18440.2|18440.2|0
1622102190000|2021-05-27 07:56:30|18439.69|18439.69|18436.86|18436.86|18439.69|18439.69|18436.86|18436.86|0
1622102200000|2021-05-27 07:56:40|18436.35|18436.35|18436.35|18436.35|18436.35|18436.35|18436.35|18436.35|0
1622102210000|2021-05-27 07:56:50|18434.05|18434.05|18434.05|18434.05|18434.05|18434.05|18434.05|18434.05|0
1622102230000|2021-05-27 07:57:10|18436.47|18436.47|18434.05|18434.05|18436.47|18436.47|18432.44|18432.44|0
1622102240000|2021-05-27 07:57:20|18433.83|18433.83|18431.41|18431.41|18433.83|18433.83|18431.41|18431.41|0
1622102250000|2021-05-27 07:57:30|18429.8|18429.8|18426.83|18426.83|18429.8|18429.8|18426.83|18426.83|0
1622102260000|2021-05-27 07:57:40|18427.38|18427.38|18425.58|18425.58|18427.38|18427.38|18425.58|18425.58|0
1622102280000|2021-05-27 07:58:00|18426.38|18426.38|18425.58|18425.58|18426.38|18426.38|18425.58|18425.58|0
1622102290000|2021-05-27 07:58:10|18423.97|18423.97|18413.25|18413.25|18423.97|18423.97|18413.25|18413.25|0
1622102310000|2021-05-27 07:58:30|18411.44|18411.44|18410.93|18410.93|18411.44|18411.44|18410.93|18410.93|0
1622102320000|2021-05-27 07:58:40|18410.53|18410.53|18409.62|18409.62|18410.53|18410.53|18409.62|18409.62|0
1622102330000|2021-05-27 07:58:50|18408.82|18408.82|18410.14|18410.14|18410.14|18410.14|18407.72|18407.72|0
1622102340000|2021-05-27 07:59:00|18409.33|18409.33|18411.1|18411.1|18411.91|18411.91|18409.33|18409.33|0
1622102360000|2021-05-27 07:59:20|18411.91|18411.91|18411.91|18411.91|18411.91|18411.91|18411.91|18411.91|0
1622102370000|2021-05-27 07:59:30|18411.7|18411.7|18408.87|18408.87|18411.7|18411.7|18408.87|18408.87|0
1622102380000|2021-05-27 07:59:40|18410.29|18410.29|18413.12|18413.12|18413.12|18413.12|18410.29|18410.29|0
1622102390000|2021-05-27 07:59:50|18410.29|18410.29|18408.87|18408.87|18410.29|18410.29|18408.87|18408.87|0
1622102400000|2021-05-27 08:00:00|18408.36|18408.36|18412.14|18412.14|18412.14|18412.14|18406.89|18406.89|0
1622102410000|2021-05-27 08:00:10|18410.53|18410.53|18416.28|18416.28|18416.83|18416.83|18410.53|18410.53|0
1622102440000|2021-05-27 08:00:40|18416.5|18416.5|18416.94|18416.94|18416.94|18416.94|18416.5|18416.5|0
1622102460000|2021-05-27 08:01:00|18416.72|18416.72|18413.21|18413.21|18416.72|18416.72|18413.21|18413.21|0
1622102470000|2021-05-27 08:01:10|18411.56|18411.56|18411.56|18411.56|18411.56|18411.56|18411.56|18411.56|0
1622102500000|2021-05-27 08:01:40|18408.43|18408.43|18413.6|18413.6|18413.6|18413.6|18407.63|18407.63|0
1622102510000|2021-05-27 08:01:50|18411.99|18411.99|18411.99|18411.99|18411.99|18411.99|18411.99|18411.99|0
1622102530000|2021-05-27 08:02:10|18410.37|18410.37|18410.37|18410.37|18410.37|18410.37|18410.37|18410.37|0
1622102560000|2021-05-27 08:02:40|18411.99|18411.99|18411.99|18411.99|18411.99|18411.99|18411.99|18411.99|0
1622102570000|2021-05-27 08:02:50|18411.18|18411.18|18410.57|18410.57|18411.18|18411.18|18410.57|18410.57|0
1622102580000|2021-05-27 08:03:00|18411.99|18411.99|18412.01|18412.01|18412.01|18412.01|18411.5|18411.5|0
1622102600000|2021-05-27 08:03:20|18410.4|18410.4|18388.8|18388.8|18410.4|18410.4|18388.8|18388.8|0
1622102610000|2021-05-27 08:03:30|18387.9|18387.9|18383.43|18383.43|18387.9|18387.9|18382.63|18382.63|0
1622102620000|2021-05-27 08:03:40|18380.01|18380.01|18380.23|18380.23|18380.23|18380.23|18380.01|18380.01|0
1622102630000|2021-05-27 08:03:50|18377.81|18377.81|18377.98|18377.98|18380.26|18380.26|18377.43|18377.43|0
1622102640000|2021-05-27 08:04:00|18376.56|18376.56|18375.83|18375.83|18376.56|18376.56|18374.42|18374.42|0
1622102650000|2021-05-27 08:04:10|18375.63|18375.63|18375.63|18375.63|18375.85|18375.85|18375.63|18375.63|0
1622102660000|2021-05-27 08:04:20|18375.41|18375.41|18374.86|18374.86|18375.41|18375.41|18374.86|18374.86|0
1622102670000|2021-05-27 08:04:30|18373.88|18373.88|18371.83|18371.83|18373.88|18373.88|18371.83|18371.83|0
1622102680000|2021-05-27 08:04:40|18371.38|18371.38|18371.42|18371.42|18371.86|18371.86|18370.98|18370.98|0
1622102690000|2021-05-27 08:04:50|18370.98|18370.98|18370.47|18370.47|18370.98|18370.98|18370.47|18370.47|0
1622102700000|2021-05-27 08:05:00|18372.88|18372.88|18373.77|18373.77|18373.77|18373.77|18372.88|18372.88|0
1622102710000|2021-05-27 08:05:10|18376.99|18376.99|18377.65|18377.65|18377.65|18377.65|18376.99|18376.99|0
1622102740000|2021-05-27 08:05:40|18376.04|18376.04|18375.55|18375.55|18376.04|18376.04|18375.55|18375.55|0
1622102750000|2021-05-27 08:05:50|18374.14|18374.14|18374.14|18374.14|18374.14|18374.14|18374.14|18374.14|0
1622102760000|2021-05-27 08:06:00|18375.75|18375.75|18378.83|18378.83|18378.83|18378.83|18375.75|18375.75|0
1622102770000|2021-05-27 08:06:10|18380.24|18380.24|18380.85|18380.85|18381.66|18381.66|18380.24|18380.24|0
1622102780000|2021-05-27 08:06:20|18380.05|18380.05|18375.7|18375.7|18380.05|18380.05|18374.8|18374.8|0
1622102800000|2021-05-27 08:06:40|18374.68|18374.68|18374.68|18374.68|18374.68|18374.68|18374.68|18374.68|0
1622102810000|2021-05-27 08:06:50|18376.29|18376.29|18376.29|18376.29|18376.29|18376.29|18376.29|18376.29|0
1622102820000|2021-05-27 08:07:00|18376.78|18376.78|18380|18380|18380|18380|18376.78|18376.78|0
1622102830000|2021-05-27 08:07:10|18379.49|18379.49|18379.49|18379.49|18379.49|18379.49|18379.49|18379.49|0
1622102840000|2021-05-27 08:07:20|18384.07|18384.07|18383.52|18383.52|18384.07|18384.07|18383.52|18383.52|0
1622102850000|2021-05-27 08:07:30|18381.71|18381.71|18380.06|18380.06|18381.71|18381.71|18380.06|18380.06|0
1622102860000|2021-05-27 08:07:40|18379.4|18379.4|18377.79|18377.79|18379.4|18379.4|18377.79|18377.79|0
1622102870000|2021-05-27 08:07:50|18378.59|18378.59|18378.59|18378.59|18378.59|18378.59|18378.59|18378.59|0
1622102880000|2021-05-27 08:08:00|18377.69|18377.69|18377.69|18377.69|18377.69|18377.69|18377.69|18377.69|0
1622102890000|2021-05-27 08:08:10|18376.15|18376.15|18376.15|18376.15|18376.15|18376.15|18376.15|18376.15|0
1622102900000|2021-05-27 08:08:20|18375.25|18375.25|18375.25|18375.25|18375.25|18375.25|18375.25|18375.25|0
1622102930000|2021-05-27 08:08:50|18379.5|18379.5|18380.91|18380.91|18380.91|18380.91|18379.5|18379.5|0
1622102950000|2021-05-27 08:09:10|18379.5|18379.5|18379.5|18379.5|18379.5|18379.5|18379.5|18379.5|0
1622102960000|2021-05-27 08:09:20|18378.59|18378.59|18378.59|18378.59|18378.59|18378.59|18378.59|18378.59|0
1622102990000|2021-05-27 08:09:50|18379.74|18379.74|18379.74|18379.74|18379.74|18379.74|18379.74|18379.74|0
1622103030000|2021-05-27 08:10:30|18382.04|18382.04|18381.3|18381.3|18382.04|18382.04|18380.89|18380.89|0
1622103040000|2021-05-27 08:10:40|18382.2|18382.2|18379.5|18379.5|18382.2|18382.2|18379.5|18379.5|0
1622103050000|2021-05-27 08:10:50|18381.3|18381.3|18381.3|18381.3|18381.3|18381.3|18381.3|18381.3|0
1622103070000|2021-05-27 08:11:10|18382.95|18382.95|18384.76|18384.76|18386.37|18386.37|18382.95|18382.95|0
1622103080000|2021-05-27 08:11:20|18386.8|18386.8|18385.52|18385.52|18387.61|18387.61|18385.52|18385.52|0
1622103090000|2021-05-27 08:11:30|18384.11|18384.11|18383.62|18383.62|18384.11|18384.11|18383.62|18383.62|0
1622103120000|2021-05-27 08:12:00|18382.01|18382.01|18382.01|18382.01|18382.01|18382.01|18382.01|18382.01|0
1622103130000|2021-05-27 08:12:10|18383.62|18383.62|18383.62|18383.62|18383.62|18383.62|18383.62|18383.62|0
1622103140000|2021-05-27 08:12:20|18385.03|18385.03|18386.45|18386.45|18386.45|18386.45|18385.03|18385.03|0
1622103150000|2021-05-27 08:12:30|18388.25|18388.25|18388.25|18388.25|18388.25|18388.25|18388.25|18388.25|0
1622103160000|2021-05-27 08:12:40|18387.45|18387.45|18387.45|18387.45|18387.45|18387.45|18387.45|18387.45|0
1622103180000|2021-05-27 08:13:00|18390.83|18390.83|18388.2|18388.2|18391.34|18391.34|18388.2|18388.2|0
1622103190000|2021-05-27 08:13:10|18388.42|18388.42|18388.42|18388.42|18388.42|18388.42|18388.42|18388.42|0
1622103210000|2021-05-27 08:13:30|18389.4|18389.4|18389.4|18389.4|18389.4|18389.4|18389.4|18389.4|0
1622103230000|2021-05-27 08:13:50|18388.5|18388.5|18389.3|18389.3|18390.11|18390.11|18388.5|18388.5|0
1622103240000|2021-05-27 08:14:00|18388.5|18388.5|18387.69|18387.69|18388.5|18388.5|18386.08|18386.08|0
1622103250000|2021-05-27 08:14:10|18390.52|18390.52|18390.52|18390.52|18390.52|18390.52|18390.52|18390.52|0
1622103260000|2021-05-27 08:14:20|18390.3|18390.3|18391.91|18391.91|18391.91|18391.91|18390.3|18390.3|0
1622103270000|2021-05-27 08:14:30|18390.89|18390.89|18390.89|18390.89|18390.89|18390.89|18390.89|18390.89|0
1622103280000|2021-05-27 08:14:40|18391.69|18391.69|18385.03|18385.03|18391.69|18391.69|18385.03|18385.03|0
1622103320000|2021-05-27 08:15:20|18384.59|18384.59|18384.59|18384.59|18384.59|18384.59|18384.59|18384.59|0
1622103370000|2021-05-27 08:16:10|18382.98|18382.98|18382.98|18382.98|18382.98|18382.98|18382.98|18382.98|0
1622103380000|2021-05-27 08:16:20|18382.17|18382.17|18382.17|18382.17|18382.17|18382.17|18382.17|18382.17|0
1622103390000|2021-05-27 08:16:30|18381.68|18381.68|18373.87|18373.87|18381.68|18381.68|18373.87|18373.87|0
1622103400000|2021-05-27 08:16:40|18373.32|18373.32|18374.93|18374.93|18374.93|18374.93|18373.32|18373.32|0
1622103440000|2021-05-27 08:17:20|18373.95|18373.95|18373.95|18373.95|18373.95|18373.95|18373.95|18373.95|0
1622103450000|2021-05-27 08:17:30|18374.76|18374.76|18374.76|18374.76|18374.76|18374.76|18374.76|18374.76|0
1622103460000|2021-05-27 08:17:40|18374.27|18374.27|18374.27|18374.27|18374.27|18374.27|18374.27|18374.27|0
1622103470000|2021-05-27 08:17:50|18371.31|18371.31|18371.53|18371.53|18371.53|18371.53|18371.31|18371.31|0
1622103480000|2021-05-27 08:18:00|18370.98|18370.98|18370.43|18370.43|18370.98|18370.98|18370.43|18370.43|0
1622103490000|2021-05-27 08:18:10|18369.53|18369.53|18369.43|18369.43|18369.53|18369.53|18368.62|18368.62|0
1622103500000|2021-05-27 08:18:20|18367.01|18367.01|18366.2|18366.2|18367.01|18367.01|18366.2|18366.2|0
1622103510000|2021-05-27 08:18:30|18365.65|18365.65|18362.06|18362.06|18365.65|18365.65|18362.06|18362.06|0
1622103530000|2021-05-27 08:18:50|18362.61|18362.61|18362.61|18362.61|18362.61|18362.61|18362.61|18362.61|0
1622103540000|2021-05-27 08:19:00|18360.81|18360.81|18360.81|18360.81|18360.81|18360.81|18360.81|18360.81|0
1622103550000|2021-05-27 08:19:10|18359.2|18359.2|18355.05|18355.05|18359.2|18359.2|18355.05|18355.05|0
1622103560000|2021-05-27 08:19:20|18349.66|18349.66|18347.58|18347.58|18350.17|18350.17|18347.58|18347.58|0
1622103570000|2021-05-27 08:19:30|18348.73|18348.73|18348.29|18348.29|18348.73|18348.73|18348.29|18348.29|0
1622103580000|2021-05-27 08:19:40|18346.49|18346.49|18346.49|18346.49|18346.49|18346.49|18346.49|18346.49|0
1622103600000|2021-05-27 08:20:00|18345.68|18345.68|18344.07|18344.07|18345.68|18345.68|18343.26|18343.26|0
1622103610000|2021-05-27 08:20:10|18342.46|18342.46|18345.02|18345.02|18345.02|18345.02|18342.46|18342.46|0
1622103620000|2021-05-27 08:20:20|18346.04|18346.04|18344.8|18344.8|18346.04|18346.04|18343.99|18343.99|0
1622103640000|2021-05-27 08:20:40|18347.8|18347.8|18347.8|18347.8|18347.8|18347.8|18347.8|18347.8|0
1622103660000|2021-05-27 08:21:00|18347.29|18347.29|18342.6|18342.6|18347.29|18347.29|18342.6|18342.6|0
1622103670000|2021-05-27 08:21:10|18340.99|18340.99|18340.99|18340.99|18340.99|18340.99|18340.99|18340.99|0
1622103680000|2021-05-27 08:21:20|18339.37|18339.37|18335.41|18335.41|18339.37|18339.37|18334.6|18334.6|0
1622103690000|2021-05-27 08:21:30|18336.51|18336.51|18332.58|18332.58|18336.51|18336.51|18332.58|18332.58|0
1622103700000|2021-05-27 08:21:40|18329.24|18329.24|18330.92|18330.92|18330.92|18330.92|18329.24|18329.24|0
1622103710000|2021-05-27 08:21:50|18331.43|18331.43|18333.3|18333.3|18336.01|18336.01|18331.43|18331.43|0
1622103720000|2021-05-27 08:22:00|18336.52|18336.52|18336.12|18336.12|18336.52|18336.52|18336.12|18336.12|0
1622103730000|2021-05-27 08:22:10|18337.1|18337.1|18337.54|18337.54|18337.54|18337.54|18337.1|18337.1|0
1622103740000|2021-05-27 08:22:20|18336.73|18336.73|18336.73|18336.73|18336.73|18336.73|18336.73|18336.73|0
1622103750000|2021-05-27 08:22:30|18337.28|18337.28|18344.32|18344.32|18345.22|18345.22|18336.95|18336.95|0
1622103760000|2021-05-27 08:22:40|18345.97|18345.97|18345.97|18345.97|18345.97|18345.97|18345.97|18345.97|0
1622103780000|2021-05-27 08:23:00|18345.42|18345.42|18343.54|18343.54|18345.42|18345.42|18343.54|18343.54|0
1622103790000|2021-05-27 08:23:10|18342.51|18342.51|18342.51|18342.51|18342.51|18342.51|18342.51|18342.51|0
1622103830000|2021-05-27 08:23:50|18339.95|18339.95|18339.95|18339.95|18339.95|18339.95|18339.95|18339.95|0
1622103840000|2021-05-27 08:24:00|18335.71|18335.71|18334.61|18334.61|18336.22|18336.22|18334.61|18334.61|0
1622103850000|2021-05-27 08:24:10|18333.8|18333.8|18334.61|18334.61|18334.61|18334.61|18333.8|18333.8|0
1622103880000|2021-05-27 08:24:40|18335.71|18335.71|18336.06|18336.06|18336.06|18336.06|18335.16|18335.16|0
1622103890000|2021-05-27 08:24:50|18335.51|18335.51|18335.51|18335.51|18335.51|18335.51|18335.51|18335.51|0
1622103900000|2021-05-27 08:25:00|18336.17|18336.17|18336.17|18336.17|18336.17|18336.17|18336.17|18336.17|0
1622103910000|2021-05-27 08:25:10|18336.83|18336.83|18336.61|18336.61|18336.83|18336.83|18336.61|18336.61|0
1622103920000|2021-05-27 08:25:20|18336.39|18336.39|18337.2|18337.2|18337.2|18337.2|18336.39|18336.39|0
1622103930000|2021-05-27 08:25:30|18336.29|18336.29|18334.68|18334.68|18336.29|18336.29|18334.68|18334.68|0
1622103940000|2021-05-27 08:25:40|18335.23|18335.23|18336.13|18336.13|18336.13|18336.13|18335.23|18335.23|0
1622103950000|2021-05-27 08:25:50|18337.02|18337.02|18336.36|18336.36|18337.24|18337.24|18336.36|18336.36|0
1622103960000|2021-05-27 08:26:00|18336.8|18336.8|18334.94|18334.94|18336.8|18336.8|18334.94|18334.94|0
1622103970000|2021-05-27 08:26:10|18333.92|18333.92|18334.72|18334.72|18334.72|18334.72|18333.11|18333.11|0
1622104000000|2021-05-27 08:26:40|18334.94|18334.94|18334.94|18334.94|18334.94|18334.94|18334.94|18334.94|0
1622104010000|2021-05-27 08:26:50|18335.15|18335.15|18335.15|18335.15|18335.15|18335.15|18335.15|18335.15|0
1622104020000|2021-05-27 08:27:00|18334.12|18334.12|18341.27|18341.27|18341.27|18341.27|18334.12|18334.12|0
1622104070000|2021-05-27 08:27:50|18342.08|18342.08|18339.76|18339.76|18342.08|18342.08|18339.76|18339.76|0
1622104080000|2021-05-27 08:28:00|18340.28|18340.28|18339.37|18339.37|18340.79|18340.79|18339.37|18339.37|0
1622104090000|2021-05-27 08:28:10|18338.35|18338.35|18338.35|18338.35|18338.35|18338.35|18338.35|18338.35|0
1622104100000|2021-05-27 08:28:20|18336.54|18336.54|18341.06|18341.06|18341.06|18341.06|18336.54|18336.54|0
1622104110000|2021-05-27 08:28:30|18342.67|18342.67|18345.18|18345.18|18345.18|18345.18|18342.67|18342.67|0
1622104120000|2021-05-27 08:28:40|18346.08|18346.08|18346.08|18346.08|18346.08|18346.08|18346.08|18346.08|0
1622104140000|2021-05-27 08:29:00|18345.28|18345.28|18346.38|18346.38|18346.38|18346.38|18345.28|18345.28|0
1622104150000|2021-05-27 08:29:10|18345.5|18345.5|18346.16|18346.16|18346.16|18346.16|18345.5|18345.5|0
1622104160000|2021-05-27 08:29:20|18346.38|18346.38|18346.92|18346.92|18346.92|18346.92|18345.5|18345.5|0
1622104170000|2021-05-27 08:29:30|18347.14|18347.14|18346.92|18346.92|18347.14|18347.14|18346.92|18346.92|0
1622104180000|2021-05-27 08:29:40|18347.36|18347.36|18347.36|18347.36|18347.36|18347.36|18347.36|18347.36|0
1622104200000|2021-05-27 08:30:00|18347.14|18347.14|18350.36|18350.36|18350.36|18350.36|18347.14|18347.14|0
1622104230000|2021-05-27 08:30:30|18353.07|18353.07|18353.07|18353.07|18353.07|18353.07|18353.07|18353.07|0
1622104240000|2021-05-27 08:30:40|18352.17|18352.17|18351.49|18351.49|18352.17|18352.17|18351.49|18351.49|0
1622104250000|2021-05-27 08:30:50|18352.9|18352.9|18352.9|18352.9|18352.9|18352.9|18352.9|18352.9|0
1622104260000|2021-05-27 08:31:00|18352.39|18352.39|18354.02|18354.02|18354.02|18354.02|18351.2|18351.2|0
1622104270000|2021-05-27 08:31:10|18355.44|18355.44|18357.24|18357.24|18357.24|18357.24|18355.44|18355.44|0
1622104280000|2021-05-27 08:31:20|18355.83|18355.83|18356.05|18356.05|18356.05|18356.05|18355.83|18355.83|0
1622104290000|2021-05-27 08:31:30|18355.83|18355.83|18355.83|18355.83|18355.83|18355.83|18355.83|18355.83|0
1622104300000|2021-05-27 08:31:40|18355.61|18355.61|18351.11|18351.11|18355.61|18355.61|18351.11|18351.11|0
1622104320000|2021-05-27 08:32:00|18349.96|18349.96|18351.54|18351.54|18352.78|18352.78|18349.96|18349.96|0
1622104330000|2021-05-27 08:32:10|18350.64|18350.64|18350.64|18350.64|18350.64|18350.64|18350.64|18350.64|0
1622104340000|2021-05-27 08:32:20|18350.42|18350.42|18350.42|18350.42|18350.42|18350.42|18350.42|18350.42|0
1622104370000|2021-05-27 08:32:50|18349.93|18349.93|18349.93|18349.93|18349.93|18349.93|18349.93|18349.93|0
1622104380000|2021-05-27 08:33:00|18349.02|18349.02|18349.02|18349.02|18349.02|18349.02|18349.02|18349.02|0
1622104400000|2021-05-27 08:33:20|18348.53|18348.53|18349.94|18349.94|18350.24|18350.24|18348.53|18348.53|0
1622104430000|2021-05-27 08:33:50|18354.78|18354.78|18354.78|18354.78|18354.78|18354.78|18354.78|18354.78|0
1622104450000|2021-05-27 08:34:10|18355.39|18355.39|18355.39|18355.39|18355.39|18355.39|18355.39|18355.39|0
1622104470000|2021-05-27 08:34:30|18355.19|18355.19|18353.37|18353.37|18355.19|18355.19|18353.37|18353.37|0
1622104490000|2021-05-27 08:34:50|18354.18|18354.18|18354.18|18354.18|18354.18|18354.18|18354.18|18354.18|0
1622104500000|2021-05-27 08:35:00|18353.97|18353.97|18353.77|18353.77|18353.97|18353.97|18353.77|18353.77|0
1622104520000|2021-05-27 08:35:20|18351.97|18351.97|18351.97|18351.97|18351.97|18351.97|18351.97|18351.97|0
1622104530000|2021-05-27 08:35:30|18350.5|18350.5|18350.5|18350.5|18350.5|18350.5|18350.5|18350.5|0
1622104540000|2021-05-27 08:35:40|18349.59|18349.59|18348.69|18348.69|18349.59|18349.59|18348.69|18348.69|0
1622104550000|2021-05-27 08:35:50|18348.49|18348.49|18348.49|18348.49|18348.49|18348.49|18348.29|18348.29|0
1622104560000|2021-05-27 08:36:00|18347.59|18347.59|18346.55|18346.55|18347.59|18347.59|18346.55|18346.55|0
1622104580000|2021-05-27 08:36:20|18345.74|18345.74|18346.55|18346.55|18346.55|18346.55|18345.74|18345.74|0
1622104590000|2021-05-27 08:36:30|18347.35|18347.35|18357.55|18357.55|18357.55|18357.55|18347.35|18347.35|0
1622104610000|2021-05-27 08:36:50|18358.45|18358.45|18359.66|18359.66|18359.66|18359.66|18358.45|18358.45|0
1622104620000|2021-05-27 08:37:00|18360.47|18360.47|18362.19|18362.19|18362.19|18362.19|18360.47|18360.47|0
1622104630000|2021-05-27 08:37:10|18367.85|18367.85|18368.34|18368.34|18368.34|18368.34|18367.85|18367.85|0
1622104640000|2021-05-27 08:37:20|18371.17|18371.17|18378.22|18378.22|18378.22|18378.22|18371.17|18371.17|0
1622104650000|2021-05-27 08:37:30|18381.05|18381.05|18389.11|18389.11|18389.11|18389.11|18381.05|18381.05|0
1622104660000|2021-05-27 08:37:40|18386.28|18386.28|18386.28|18386.28|18386.28|18386.28|18386.28|18386.28|0
1622104670000|2021-05-27 08:37:50|18388.09|18388.09|18388.09|18388.09|18388.09|18388.09|18388.09|18388.09|0
1622104680000|2021-05-27 08:38:00|18386.48|18386.48|18387.03|18387.03|18387.03|18387.03|18386.48|18386.48|0
1622104700000|2021-05-27 08:38:20|18386.82|18386.82|18378.53|18378.53|18386.82|18386.82|18378.53|18378.53|0
1622104710000|2021-05-27 08:38:30|18375.82|18375.82|18375.82|18375.82|18375.82|18375.82|18375.82|18375.82|0
1622104740000|2021-05-27 08:39:00|18376.97|18376.97|18376.97|18376.97|18376.97|18376.97|18376.97|18376.97|0
1622104750000|2021-05-27 08:39:10|18374.55|18374.55|18377.38|18377.38|18377.38|18377.38|18374.55|18374.55|0
1622104770000|2021-05-27 08:39:30|18377.16|18377.16|18377.16|18377.16|18377.16|18377.16|18377.16|18377.16|0
1622104780000|2021-05-27 08:39:40|18377.67|18377.67|18378.58|18378.58|18378.58|18378.58|18377.67|18377.67|0
1622104830000|2021-05-27 08:40:30|18375.75|18375.75|18375.75|18375.75|18375.75|18375.75|18375.75|18375.75|0
1622104850000|2021-05-27 08:40:50|18376.55|18376.55|18374.6|18374.6|18376.55|18376.55|18374.6|18374.6|0
1622104860000|2021-05-27 08:41:00|18373.5|18373.5|18370.51|18370.51|18373.5|18373.5|18370.51|18370.51|0
1622104870000|2021-05-27 08:41:10|18370.92|18370.92|18372.53|18372.53|18372.53|18372.53|18370.92|18370.92|0
1622104880000|2021-05-27 08:41:20|18370.72|18370.72|18372.53|18372.53|18372.53|18372.53|18370.72|18370.72|0
1622104900000|2021-05-27 08:41:40|18369.7|18369.7|18371.75|18371.75|18371.75|18371.75|18369.7|18369.7|0
1622104910000|2021-05-27 08:41:50|18372.26|18372.26|18372.81|18372.81|18372.81|18372.81|18372.26|18372.26|0
1622104920000|2021-05-27 08:42:00|18373.36|18373.36|18373.32|18373.32|18373.87|18373.87|18373.32|18373.32|0
1622104930000|2021-05-27 08:42:10|18374.42|18374.42|18375.49|18375.49|18377.1|18377.1|18374.42|18374.42|0
1622104940000|2021-05-27 08:42:20|18377.45|18377.45|18377.45|18377.45|18377.45|18377.45|18377.45|18377.45|0
1622104950000|2021-05-27 08:42:30|18378.99|18378.99|18378.99|18378.99|18378.99|18378.99|18378.99|18378.99|0
1622104970000|2021-05-27 08:42:50|18378.01|18378.01|18378.01|18378.01|18378.01|18378.01|18378.01|18378.01|0
1622104980000|2021-05-27 08:43:00|18378.5|18378.5|18378.5|18378.5|18378.5|18378.5|18378.5|18378.5|0
1622105010000|2021-05-27 08:43:30|18377.08|18377.08|18377.08|18377.08|18377.08|18377.08|18377.08|18377.08|0
1622105050000|2021-05-27 08:44:10|18378.89|18378.89|18378.89|18378.89|18378.89|18378.89|18378.89|18378.89|0
1622105070000|2021-05-27 08:44:30|18378.08|18378.08|18376.28|18376.28|18378.08|18378.08|18376.28|18376.28|0
1622105080000|2021-05-27 08:44:40|18377.3|18377.3|18377.3|18377.3|18377.3|18377.3|18377.3|18377.3|0
1622105110000|2021-05-27 08:45:10|18377.1|18377.1|18367.7|18367.7|18377.1|18377.1|18367.7|18367.7|0
1622105120000|2021-05-27 08:45:20|18366.09|18366.09|18364.73|18364.73|18366.09|18366.09|18364.73|18364.73|0
1622105130000|2021-05-27 08:45:30|18361|18361|18361|18361|18361|18361|18361|18361|0
1622105180000|2021-05-27 08:46:20|18359.04|18359.04|18358.6|18358.6|18359.04|18359.04|18358.6|18358.6|0
1622105190000|2021-05-27 08:46:30|18355.77|18355.77|18355.77|18355.77|18355.77|18355.77|18355.77|18355.77|0
1622105200000|2021-05-27 08:46:40|18354.87|18354.87|18354.46|18354.46|18354.87|18354.87|18354.46|18354.46|0
1622105210000|2021-05-27 08:46:50|18353.95|18353.95|18353.95|18353.95|18353.95|18353.95|18353.95|18353.95|0
1622105220000|2021-05-27 08:47:00|18349.92|18349.92|18350.72|18350.72|18351.53|18351.53|18349.92|18349.92|0
1622105230000|2021-05-27 08:47:10|18347.9|18347.9|18346.77|18346.77|18347.9|18347.9|18346.77|18346.77|0
1622105250000|2021-05-27 08:47:30|18345.36|18345.36|18343.75|18343.75|18345.36|18345.36|18343.75|18343.75|0
1622105270000|2021-05-27 08:47:50|18343.54|18343.54|18343.03|18343.03|18343.54|18343.54|18343.03|18343.03|0
1622105280000|2021-05-27 08:48:00|18343.69|18343.69|18343.69|18343.69|18343.69|18343.69|18343.69|18343.69|0
1622105290000|2021-05-27 08:48:10|18344.35|18344.35|18344.35|18344.35|18344.35|18344.35|18344.35|18344.35|0
1622105300000|2021-05-27 08:48:20|18344.58|18344.58|18344.58|18344.58|18344.58|18344.58|18344.58|18344.58|0
1622105320000|2021-05-27 08:48:40|18344.8|18344.8|18344.8|18344.8|18344.8|18344.8|18344.8|18344.8|0
1622105330000|2021-05-27 08:48:50|18345.7|18345.7|18347.31|18347.31|18347.31|18347.31|18345.7|18345.7|0
1622105340000|2021-05-27 08:49:00|18348.72|18348.72|18348.63|18348.63|18349.53|18349.53|18348.63|18348.63|0
1622105370000|2021-05-27 08:49:30|18350.04|18350.04|18352.4|18352.4|18352.4|18352.4|18350.04|18350.04|0
1622105380000|2021-05-27 08:49:40|18353.81|18353.81|18353.81|18353.81|18353.81|18353.81|18353.81|18353.81|0
1622105390000|2021-05-27 08:49:50|18354.62|18354.62|18354.62|18354.62|18354.62|18354.62|18354.62|18354.62|0
1622105450000|2021-05-27 08:50:50|18356.24|18356.24|18356.24|18356.24|18356.24|18356.24|18356.24|18356.24|0
1622105460000|2021-05-27 08:51:00|18355.79|18355.79|18355.28|18355.28|18355.79|18355.79|18355.28|18355.28|0
1622105480000|2021-05-27 08:51:20|18354.26|18354.26|18354.26|18354.26|18354.26|18354.26|18354.26|18354.26|0
1622105490000|2021-05-27 08:51:30|18351.43|18351.43|18351.69|18351.69|18352.84|18352.84|18351.43|18351.43|0
1622105500000|2021-05-27 08:51:40|18351.08|18351.08|18351.08|18351.08|18351.08|18351.08|18351.08|18351.08|0
1622105540000|2021-05-27 08:52:20|18349.28|18349.28|18349.28|18349.28|18349.28|18349.28|18349.28|18349.28|0
1622105550000|2021-05-27 08:52:30|18348.38|18348.38|18348.38|18348.38|18348.38|18348.38|18348.38|18348.38|0
1622105560000|2021-05-27 08:52:40|18349.18|18349.18|18349.18|18349.18|18349.18|18349.18|18349.18|18349.18|0
1622105580000|2021-05-27 08:53:00|18349.67|18349.67|18349.67|18349.67|18349.67|18349.67|18349.67|18349.67|0
1622105590000|2021-05-27 08:53:10|18350.7|18350.7|18353.4|18353.4|18353.4|18353.4|18350.7|18350.7|0
1622105610000|2021-05-27 08:53:30|18351.79|18351.79|18351.39|18351.39|18351.79|18351.79|18351.39|18351.39|0
1622105620000|2021-05-27 08:53:40|18353|18353|18353|18353|18353|18353|18353|18353|0
1622105630000|2021-05-27 08:53:50|18352.51|18352.51|18351.9|18351.9|18353.31|18353.31|18351.9|18351.9|0
1622105640000|2021-05-27 08:54:00|18352.92|18352.92|18352.92|18352.92|18352.92|18352.92|18352.92|18352.92|0
1622105650000|2021-05-27 08:54:10|18352.02|18352.02|18353.48|18353.48|18353.48|18353.48|18352.02|18352.02|0
1622105660000|2021-05-27 08:54:20|18353.97|18353.97|18353.97|18353.97|18353.97|18353.97|18353.97|18353.97|0
1622105690000|2021-05-27 08:54:50|18354.52|18354.52|18354.61|18354.61|18355.42|18355.42|18354.52|18354.52|0
1622105700000|2021-05-27 08:55:00|18353.71|18353.71|18353.71|18353.71|18353.71|18353.71|18353.71|18353.71|0
1622105710000|2021-05-27 08:55:10|18352.73|18352.73|18352.73|18352.73|18352.73|18352.73|18352.73|18352.73|0
1622105720000|2021-05-27 08:55:20|18353.28|18353.28|18353.28|18353.28|18353.28|18353.28|18353.28|18353.28|0
1622105750000|2021-05-27 08:55:50|18356.11|18356.11|18357.52|18357.52|18357.91|18357.91|18356.11|18356.11|0
1622105760000|2021-05-27 08:56:00|18358.13|18358.13|18364.77|18364.77|18364.77|18364.77|18358.13|18358.13|0
1622105770000|2021-05-27 08:56:10|18364.25|18364.25|18364.25|18364.25|18364.25|18364.25|18364.25|18364.25|0
1622105780000|2021-05-27 08:56:20|18365.06|18365.06|18365.06|18365.06|18365.06|18365.06|18365.06|18365.06|0
1622105820000|2021-05-27 08:57:00|18367.89|18367.89|18367.89|18367.89|18367.89|18367.89|18367.89|18367.89|0
1622105830000|2021-05-27 08:57:10|18368.09|18368.09|18368.09|18368.09|18368.09|18368.09|18368.09|18368.09|0
1622105850000|2021-05-27 08:57:30|18370.51|18370.51|18370.51|18370.51|18370.51|18370.51|18370.51|18370.51|0
1622105870000|2021-05-27 08:57:50|18369.1|18369.1|18369.1|18369.1|18369.1|18369.1|18369.1|18369.1|0
1622105890000|2021-05-27 08:58:10|18370.2|18370.2|18370.2|18370.2|18370.2|18370.2|18370.2|18370.2|0
1622105900000|2021-05-27 08:58:20|18370.75|18370.75|18370.75|18370.75|18370.75|18370.75|18370.75|18370.75|0
1622105910000|2021-05-27 08:58:30|18369.33|18369.33|18369.33|18369.33|18369.33|18369.33|18369.33|18369.33|0
1622105930000|2021-05-27 08:58:50|18370.23|18370.23|18370.23|18370.23|18370.23|18370.23|18370.23|18370.23|0
1622105940000|2021-05-27 08:59:00|18371.85|18371.85|18375.12|18375.12|18375.12|18375.12|18371.85|18371.85|0
1622105950000|2021-05-27 08:59:10|18375.63|18375.63|18384.52|18384.52|18384.52|18384.52|18375.63|18375.63|0
1622106000000|2021-05-27 09:00:00|18383.11|18383.11|18382.76|18382.76|18383.66|18383.66|18382.76|18382.76|0
1622106030000|2021-05-27 09:00:30|18384.17|18384.17|18384.17|18384.17|18384.17|18384.17|18384.17|18384.17|0
1622106040000|2021-05-27 09:00:40|18385.64|18385.64|18386.41|18386.41|18387.31|18387.31|18385.64|18385.64|0
1622106060000|2021-05-27 09:01:00|18387.83|18387.83|18389.24|18389.24|18389.24|18389.24|18387.83|18387.83|0
1622106080000|2021-05-27 09:01:20|18390.27|18390.27|18389.75|18389.75|18390.27|18390.27|18389.75|18389.75|0
1622106090000|2021-05-27 09:01:30|18388.73|18388.73|18385.09|18385.09|18388.73|18388.73|18383.87|18383.87|0
1622106140000|2021-05-27 09:02:20|18383.68|18383.68|18383.68|18383.68|18383.68|18383.68|18383.68|18383.68|0
1622106150000|2021-05-27 09:02:30|18384.19|18384.19|18384.19|18384.19|18384.19|18384.19|18384.19|18384.19|0
1622106160000|2021-05-27 09:02:40|18383.39|18383.39|18383.39|18383.39|18383.39|18383.39|18383.39|18383.39|0
1622106180000|2021-05-27 09:03:00|18382.58|18382.58|18382.58|18382.58|18382.58|18382.58|18382.58|18382.58|0
1622106190000|2021-05-27 09:03:10|18381.77|18381.77|18380.97|18380.97|18381.77|18381.77|18380.97|18380.97|0
1622106200000|2021-05-27 09:03:20|18380.07|18380.07|18380.07|18380.07|18380.07|18380.07|18380.07|18380.07|0
1622106230000|2021-05-27 09:03:50|18379.55|18379.55|18379.55|18379.55|18379.55|18379.55|18379.55|18379.55|0
1622106240000|2021-05-27 09:04:00|18378.65|18378.65|18378.65|18378.65|18378.65|18378.65|18378.65|18378.65|0
1622106250000|2021-05-27 09:04:10|18380.07|18380.07|18383.34|18383.34|18383.34|18383.34|18380.07|18380.07|0
1622106260000|2021-05-27 09:04:20|18384.24|18384.24|18384.24|18384.24|18384.24|18384.24|18384.24|18384.24|0
1622106300000|2021-05-27 09:05:00|18383.44|18383.44|18383.44|18383.44|18383.44|18383.44|18383.44|18383.44|0
1622106320000|2021-05-27 09:05:20|18383.99|18383.99|18383.44|18383.44|18384.54|18384.54|18383.44|18383.44|0
1622106340000|2021-05-27 09:05:40|18382.92|18382.92|18380.51|18380.51|18382.92|18382.92|18380.51|18380.51|0
1622106380000|2021-05-27 09:06:20|18379.55|18379.55|18379.47|18379.47|18379.67|18379.67|18379.47|18379.47|0
1622106390000|2021-05-27 09:06:30|18378.66|18378.66|18373.4|18373.4|18379.06|18379.06|18373.4|18373.4|0
1622106400000|2021-05-27 09:06:40|18371.6|18371.6|18371.6|18371.6|18371.6|18371.6|18371.6|18371.6|0
1622106410000|2021-05-27 09:06:50|18370.79|18370.79|18370.79|18370.79|18370.79|18370.79|18370.79|18370.79|0
1622106420000|2021-05-27 09:07:00|18369.99|18369.99|18369.99|18369.99|18369.99|18369.99|18369.99|18369.99|0
1622106490000|2021-05-27 09:08:10|18371.46|18371.46|18371.46|18371.46|18371.46|18371.46|18371.46|18371.46|0
1622106500000|2021-05-27 09:08:20|18370.65|18370.65|18363.69|18363.69|18371.46|18371.46|18363.69|18363.69|0
1622106520000|2021-05-27 09:08:40|18362.88|18362.88|18362.88|18362.88|18362.88|18362.88|18362.88|18362.88|0
1622106530000|2021-05-27 09:08:50|18362.07|18362.07|18362.07|18362.07|18362.07|18362.07|18362.07|18362.07|0
1622106540000|2021-05-27 09:09:00|18360.92|18360.92|18364.15|18364.15|18364.15|18364.15|18360.92|18360.92|0
1622106550000|2021-05-27 09:09:10|18363.6|18363.6|18363.05|18363.05|18363.6|18363.6|18363.05|18363.05|0
1622106560000|2021-05-27 09:09:20|18363.6|18363.6|18362.61|18362.61|18363.6|18363.6|18362.06|18362.06|0
1622106580000|2021-05-27 09:09:40|18363.64|18363.64|18363.64|18363.64|18363.64|18363.64|18363.64|18363.64|0
1622106590000|2021-05-27 09:09:50|18364.66|18364.66|18368.69|18368.69|18368.69|18368.69|18364.66|18364.66|0
1622106610000|2021-05-27 09:10:10|18367.71|18367.71|18367.71|18367.71|18367.71|18367.71|18367.71|18367.71|0
1622106620000|2021-05-27 09:10:20|18366.1|18366.1|18366.9|18366.9|18366.9|18366.9|18366.1|18366.1|0
1622106630000|2021-05-27 09:10:30|18366.1|18366.1|18366.9|18366.9|18366.9|18366.9|18366.1|18366.1|0
1622106650000|2021-05-27 09:10:50|18365.8|18365.8|18365.25|18365.25|18365.8|18365.8|18365.25|18365.25|0
1622106660000|2021-05-27 09:11:00|18364.35|18364.35|18364.35|18364.35|18364.35|18364.35|18364.35|18364.35|0
1622106670000|2021-05-27 09:11:10|18365.16|18365.16|18365|18365|18365.16|18365.16|18363.55|18363.55|0
1622106680000|2021-05-27 09:11:20|18363.39|18363.39|18364.65|18364.65|18365|18365|18363.29|18363.29|0
1622106710000|2021-05-27 09:11:50|18363.03|18363.03|18364.65|18364.65|18364.65|18364.65|18363.03|18363.03|0
1622106740000|2021-05-27 09:12:20|18366.06|18366.06|18366.96|18366.96|18366.96|18366.96|18366.06|18366.06|0
1622106750000|2021-05-27 09:12:30|18367.51|18367.51|18367.51|18367.51|18367.51|18367.51|18367.51|18367.51|0
1622106820000|2021-05-27 09:13:40|18368.41|18368.41|18368.61|18368.61|18369.52|18369.52|18368.41|18368.41|0
1622106830000|2021-05-27 09:13:50|18367.71|18367.71|18366.1|18366.1|18367.71|18367.71|18366.1|18366.1|0
1622106840000|2021-05-27 09:14:00|18367.51|18367.51|18367.51|18367.51|18367.51|18367.51|18367.51|18367.51|0
1622106860000|2021-05-27 09:14:20|18366.71|18366.71|18367.51|18367.51|18367.51|18367.51|18366.71|18366.71|0
1622106870000|2021-05-27 09:14:30|18366.71|18366.71|18366.71|18366.71|18367.51|18367.51|18366.71|18366.71|0
1622106900000|2021-05-27 09:15:00|18367.51|18367.51|18369.32|18369.32|18369.32|18369.32|18367.51|18367.51|0
1622106910000|2021-05-27 09:15:10|18368.42|18368.42|18369.97|18369.97|18369.97|18369.97|18368.42|18368.42|0
1622106930000|2021-05-27 09:15:30|18371.39|18371.39|18371.39|18371.39|18371.39|18371.39|18371.39|18371.39|0
1622106950000|2021-05-27 09:15:50|18369.58|18369.58|18369.58|18369.58|18369.58|18369.58|18369.58|18369.58|0
1622106960000|2021-05-27 09:16:00|18370.13|18370.13|18371.03|18371.03|18371.03|18371.03|18370.13|18370.13|0
1622106970000|2021-05-27 09:16:10|18370.13|18370.13|18369.92|18369.92|18371.01|18371.01|18369.92|18369.92|0
1622107000000|2021-05-27 09:16:40|18368.81|18368.81|18368.81|18368.81|18368.81|18368.81|18368.81|18368.81|0
1622107030000|2021-05-27 09:17:10|18369.37|18369.37|18369.37|18369.37|18369.37|18369.37|18369.37|18369.37|0
1622107050000|2021-05-27 09:17:30|18367.95|18367.95|18367.95|18367.95|18367.95|18367.95|18367.95|18367.95|0
1622107060000|2021-05-27 09:17:40|18367.4|18367.4|18366.85|18366.85|18367.4|18367.4|18366.85|18366.85|0
1622107090000|2021-05-27 09:18:10|18366.04|18366.04|18365.87|18365.87|18366.85|18366.85|18365.87|18365.87|0
1622107100000|2021-05-27 09:18:20|18365.06|18365.06|18359.77|18359.77|18365.06|18365.06|18359.77|18359.77|0
1622107130000|2021-05-27 09:18:50|18360.26|18360.26|18360.26|18360.26|18360.26|18360.26|18360.26|18360.26|0
1622107140000|2021-05-27 09:19:00|18359.24|18359.24|18357.62|18357.62|18359.24|18359.24|18357.62|18357.62|0
1622107150000|2021-05-27 09:19:10|18356.72|18356.72|18352.4|18352.4|18356.72|18356.72|18350.78|18350.78|0
1622107160000|2021-05-27 09:19:20|18353.2|18353.2|18355.62|18355.62|18355.62|18355.62|18350.78|18350.78|0
1622107170000|2021-05-27 09:19:30|18354.81|18354.81|18355.62|18355.62|18355.62|18355.62|18354.81|18354.81|0
1622107180000|2021-05-27 09:19:40|18357.23|18357.23|18355.62|18355.62|18357.23|18357.23|18355.62|18355.62|0
1622107200000|2021-05-27 09:20:00|18356.17|18356.17|18358.33|18358.33|18359.14|18359.14|18356.17|18356.17|0
1622107220000|2021-05-27 09:20:20|18360.14|18360.14|18360.14|18360.14|18360.14|18360.14|18360.14|18360.14|0
1622107230000|2021-05-27 09:20:30|18359.24|18359.24|18359.24|18359.24|18359.24|18359.24|18359.24|18359.24|0
1622107280000|2021-05-27 09:21:20|18359.79|18359.79|18359.79|18359.79|18359.79|18359.79|18359.79|18359.79|0
1622107290000|2021-05-27 09:21:30|18358.17|18358.17|18358.17|18358.17|18358.17|18358.17|18358.17|18358.17|0
1622107300000|2021-05-27 09:21:40|18355.93|18355.93|18350.27|18350.27|18355.93|18355.93|18350.27|18350.27|0
1622107320000|2021-05-27 09:22:00|18347.71|18347.71|18347.71|18347.71|18347.71|18347.71|18347.71|18347.71|0
1622107330000|2021-05-27 09:22:10|18346.61|18346.61|18346.61|18346.61|18346.61|18346.61|18346.61|18346.61|0
1622107340000|2021-05-27 09:22:20|18345.8|18345.8|18344.19|18344.19|18345.8|18345.8|18344.19|18344.19|0
1622107360000|2021-05-27 09:22:40|18345|18345|18345.61|18345.61|18345.61|18345.61|18345|18345|0
1622107370000|2021-05-27 09:22:50|18346.41|18346.41|18346.41|18346.41|18346.41|18346.41|18346.41|18346.41|0
1622107380000|2021-05-27 09:23:00|18347.22|18347.22|18350.54|18350.54|18350.54|18350.54|18347.22|18347.22|0
1622107390000|2021-05-27 09:23:10|18348.73|18348.73|18349.47|18349.47|18349.47|18349.47|18347.92|18347.92|0
1622107400000|2021-05-27 09:23:20|18349.69|18349.69|18349.69|18349.69|18349.69|18349.69|18349.69|18349.69|0
1622107410000|2021-05-27 09:23:30|18349.24|18349.24|18349.24|18349.24|18349.24|18349.24|18349.24|18349.24|0
1622107440000|2021-05-27 09:24:00|18346.02|18346.02|18344.21|18344.21|18350.05|18350.05|18344.21|18344.21|0
1622107450000|2021-05-27 09:24:10|18345.82|18345.82|18345.82|18345.82|18345.82|18345.82|18345.82|18345.82|0
1622107460000|2021-05-27 09:24:20|18345.31|18345.31|18345.31|18345.31|18345.31|18345.31|18345.31|18345.31|0
1622107510000|2021-05-27 09:25:10|18344.16|18344.16|18343.01|18343.01|18344.16|18344.16|18343.01|18343.01|0
1622107520000|2021-05-27 09:25:20|18341.85|18341.85|18344.16|18344.16|18344.16|18344.16|18341.85|18341.85|0
1622107530000|2021-05-27 09:25:30|18345.57|18345.57|18348.13|18348.13|18348.13|18348.13|18345.57|18345.57|0
1622107540000|2021-05-27 09:25:40|18347.62|18347.62|18347.62|18347.62|18347.62|18347.62|18347.62|18347.62|0
1622107560000|2021-05-27 09:26:00|18348.13|18348.13|18348.13|18348.13|18348.13|18348.13|18348.13|18348.13|0
1622107570000|2021-05-27 09:26:10|18348.62|18348.62|18348.62|18348.62|18348.62|18348.62|18348.62|18348.62|0
1622107590000|2021-05-27 09:26:30|18347.72|18347.72|18348.62|18348.62|18348.62|18348.62|18347.72|18347.72|0
1622107600000|2021-05-27 09:26:40|18351.45|18351.45|18348.07|18348.07|18351.45|18351.45|18348.07|18348.07|0
1622107610000|2021-05-27 09:26:50|18347.52|18347.52|18342.69|18342.69|18347.52|18347.52|18342.69|18342.69|0
1622107620000|2021-05-27 09:27:00|18341.79|18341.79|18341.79|18341.79|18341.79|18341.79|18341.79|18341.79|0
1622107680000|2021-05-27 09:28:00|18340.37|18340.37|18335.73|18335.73|18340.37|18340.37|18335.73|18335.73|0
1622107690000|2021-05-27 09:28:10|18333.31|18333.31|18324.85|18324.85|18334.12|18334.12|18324.85|18324.85|0
1622107700000|2021-05-27 09:28:20|18323.23|18323.23|18321.85|18321.85|18323.23|18323.23|18321.85|18321.85|0
1622107730000|2021-05-27 09:28:50|18320.43|18320.43|18320.43|18320.43|18320.43|18320.43|18320.43|18320.43|0
1622107740000|2021-05-27 09:29:00|18319.53|18319.53|18319.53|18319.53|18319.53|18319.53|18319.53|18319.53|0
1622107750000|2021-05-27 09:29:10|18320.04|18320.04|18320.04|18320.04|18320.04|18320.04|18320.04|18320.04|0
1622107760000|2021-05-27 09:29:20|18321.75|18321.75|18327.21|18327.21|18327.21|18327.21|18320.95|18320.95|0
1622107770000|2021-05-27 09:29:30|18328.82|18328.82|18329.63|18329.63|18329.63|18329.63|18328.82|18328.82|0
1622107790000|2021-05-27 09:29:50|18330.44|18330.44|18331.24|18331.24|18331.24|18331.24|18330.44|18330.44|0
1622107800000|2021-05-27 09:30:00|18331.76|18331.76|18331.76|18331.76|18331.76|18331.76|18331.76|18331.76|0
1622107810000|2021-05-27 09:30:10|18332.25|18332.25|18332.25|18332.25|18332.25|18332.25|18332.25|18332.25|0
1622107840000|2021-05-27 09:30:40|18330.63|18330.63|18330.63|18330.63|18330.63|18330.63|18330.63|18330.63|0
1622107860000|2021-05-27 09:31:00|18329.02|18329.02|18326.19|18326.19|18329.02|18329.02|18326.19|18326.19|0
1622107870000|2021-05-27 09:31:10|18324.78|18324.78|18324.78|18324.78|18324.78|18324.78|18324.78|18324.78|0
1622107880000|2021-05-27 09:31:20|18322.34|18322.34|18322.34|18322.34|18322.34|18322.34|18322.34|18322.34|0
1622107900000|2021-05-27 09:31:40|18321.44|18321.44|18321.44|18321.44|18321.44|18321.44|18321.44|18321.44|0
1622107910000|2021-05-27 09:31:50|18321.64|18321.64|18321.64|18321.64|18321.64|18321.64|18321.64|18321.64|0
1622107930000|2021-05-27 09:32:10|18320.49|18320.49|18320.49|18320.49|18320.49|18320.49|18320.49|18320.49|0
1622107950000|2021-05-27 09:32:30|18319.98|18319.98|18319.98|18319.98|18319.98|18319.98|18319.98|18319.98|0
1622107970000|2021-05-27 09:32:50|18318.56|18318.56|18318.56|18318.56|18318.56|18318.56|18318.56|18318.56|0
1622108010000|2021-05-27 09:33:30|18317.09|18317.09|18317.09|18317.09|18317.09|18317.09|18317.09|18317.09|0
1622108020000|2021-05-27 09:33:40|18315.48|18315.48|18315.48|18315.48|18315.48|18315.48|18315.48|18315.48|0
1622108030000|2021-05-27 09:33:50|18314.38|18314.38|18313.97|18313.97|18314.38|18314.38|18313.97|18313.97|0
1622108050000|2021-05-27 09:34:10|18314.52|18314.52|18315.08|18315.08|18315.08|18315.08|18314.52|18314.52|0
1622108060000|2021-05-27 09:34:20|18313.92|18313.92|18313.92|18313.92|18313.92|18313.92|18313.92|18313.92|0
1622108080000|2021-05-27 09:34:40|18313.41|18313.41|18312.9|18312.9|18313.41|18313.41|18312.9|18312.9|0
1622108100000|2021-05-27 09:35:00|18312.24|18312.24|18312.24|18312.24|18312.24|18312.24|18309.01|18309.01|0
1622108110000|2021-05-27 09:35:10|18313.04|18313.04|18313.04|18313.04|18313.04|18313.04|18313.04|18313.04|0
1622108140000|2021-05-27 09:35:40|18312.53|18312.53|18310.73|18310.73|18312.53|18312.53|18310.73|18310.73|0
1622108180000|2021-05-27 09:36:20|18309.83|18309.83|18309.83|18309.83|18309.83|18309.83|18309.83|18309.83|0
1622108190000|2021-05-27 09:36:30|18310.32|18310.32|18310.32|18310.32|18310.32|18310.32|18310.32|18310.32|0
1622108200000|2021-05-27 09:36:40|18310.81|18310.81|18310.81|18310.81|18310.81|18310.81|18310.81|18310.81|0
1622108230000|2021-05-27 09:37:10|18311.61|18311.61|18311.61|18311.61|18311.61|18311.61|18311.61|18311.61|0
1622108240000|2021-05-27 09:37:20|18311.1|18311.1|18306.8|18306.8|18311.1|18311.1|18305.16|18305.16|0
1622108250000|2021-05-27 09:37:30|18308.76|18308.76|18306.8|18306.8|18308.76|18308.76|18306.8|18306.8|0
1622108270000|2021-05-27 09:37:50|18306.25|18306.25|18305.7|18305.7|18306.25|18306.25|18305.7|18305.7|0
1622108280000|2021-05-27 09:38:00|18308.53|18308.53|18304.29|18304.29|18308.53|18308.53|18304.29|18304.29|0
1622108290000|2021-05-27 09:38:10|18306.25|18306.25|18304.84|18304.84|18306.25|18306.25|18304.84|18304.84|0
1622108310000|2021-05-27 09:38:30|18305.65|18305.65|18302.85|18302.85|18306.45|18306.45|18302.85|18302.85|0
1622108330000|2021-05-27 09:38:50|18303.75|18303.75|18301.94|18301.94|18304.65|18304.65|18301.94|18301.94|0
1622108340000|2021-05-27 09:39:00|18302.16|18302.16|18302.16|18302.16|18302.16|18302.16|18302.16|18302.16|0
1622108350000|2021-05-27 09:39:10|18302.68|18302.68|18301.65|18301.65|18302.68|18302.68|18301.65|18301.65|0
1622108370000|2021-05-27 09:39:30|18300.75|18300.75|18300.75|18300.75|18300.75|18300.75|18300.75|18300.75|0
1622108390000|2021-05-27 09:39:50|18300.55|18300.55|18298.58|18298.58|18300.55|18300.55|18298.58|18298.58|0
1622108400000|2021-05-27 09:40:00|18297.68|18297.68|18297.68|18297.68|18297.68|18297.68|18297.68|18297.68|0
1622108410000|2021-05-27 09:40:10|18299.48|18299.48|18298.58|18298.58|18299.48|18299.48|18298.58|18298.58|0
1622108420000|2021-05-27 09:40:20|18299.39|18299.39|18299.59|18299.59|18299.59|18299.59|18299.39|18299.39|0
1622108430000|2021-05-27 09:40:30|18300.4|18300.4|18300.85|18300.85|18300.85|18300.85|18297.94|18297.94|0
1622108440000|2021-05-27 09:40:40|18301.87|18301.87|18301.87|18301.87|18301.87|18301.87|18301.87|18301.87|0
1622108450000|2021-05-27 09:40:50|18304.19|18304.19|18308.83|18308.83|18308.83|18308.83|18304.19|18304.19|0
1622108460000|2021-05-27 09:41:00|18310.24|18310.24|18311.39|18311.39|18311.39|18311.39|18310.24|18310.24|0
1622108470000|2021-05-27 09:41:10|18314.61|18314.61|18314.61|18314.61|18314.61|18314.61|18314.61|18314.61|0
1622108520000|2021-05-27 09:42:00|18315.42|18315.42|18315.42|18315.42|18315.42|18315.42|18315.42|18315.42|0
1622108530000|2021-05-27 09:42:10|18316.4|18316.4|18315.96|18315.96|18316.4|18316.4|18315.96|18315.96|0
1622108540000|2021-05-27 09:42:20|18316.62|18316.62|18317.11|18317.11|18317.6|18317.6|18316.13|18316.13|0
1622108560000|2021-05-27 09:42:40|18318.92|18318.92|18318.92|18318.92|18318.92|18318.92|18318.92|18318.92|0
1622108570000|2021-05-27 09:42:50|18318.01|18318.01|18318.01|18318.01|18318.01|18318.01|18318.01|18318.01|0
1622108590000|2021-05-27 09:43:10|18315.79|18315.79|18310.68|18310.68|18315.79|18315.79|18310.68|18310.68|0
1622108600000|2021-05-27 09:43:20|18310.28|18310.28|18309.3|18309.3|18310.28|18310.28|18308.2|18308.2|0
1622108610000|2021-05-27 09:43:30|18308.01|18308.01|18306.19|18306.19|18308.01|18308.01|18306.19|18306.19|0
1622108670000|2021-05-27 09:44:30|18304.14|18304.14|18304.14|18304.14|18304.14|18304.14|18304.14|18304.14|0
1622108680000|2021-05-27 09:44:40|18303.23|18303.23|18303.23|18303.23|18303.23|18303.23|18303.23|18303.23|0
1622108690000|2021-05-27 09:44:50|18303.03|18303.03|18303.03|18303.03|18303.03|18303.03|18303.03|18303.03|0
1622108700000|2021-05-27 09:45:00|18301.88|18301.88|18301.88|18301.88|18301.88|18301.88|18301.88|18301.88|0
1622108710000|2021-05-27 09:45:10|18300.27|18300.27|18300.27|18300.27|18300.27|18300.27|18300.27|18300.27|0
1622108720000|2021-05-27 09:45:20|18300.88|18300.88|18300.69|18300.69|18301.8|18301.8|18300.69|18300.69|0
1622108730000|2021-05-27 09:45:30|18299.89|18299.89|18299.89|18299.89|18299.89|18299.89|18299.89|18299.89|0
1622108750000|2021-05-27 09:45:50|18299.08|18299.08|18299.08|18299.08|18299.08|18299.08|18299.08|18299.08|0
1622108760000|2021-05-27 09:46:00|18299.63|18299.63|18298.28|18298.28|18299.63|18299.63|18298.28|18298.28|0
1622108780000|2021-05-27 09:46:20|18298.08|18298.08|18293.64|18293.64|18298.08|18298.08|18293.64|18293.64|0
1622108800000|2021-05-27 09:46:40|18293.15|18293.15|18293.15|18293.15|18293.15|18293.15|18293.15|18293.15|0
1622108820000|2021-05-27 09:47:00|18291.73|18291.73|18291.73|18291.73|18291.73|18291.73|18291.73|18291.73|0
1622108850000|2021-05-27 09:47:30|18291.93|18291.93|18291.93|18291.93|18291.93|18291.93|18291.93|18291.93|0
1622108890000|2021-05-27 09:48:10|18291.13|18291.13|18291.13|18291.13|18291.13|18291.13|18291.13|18291.13|0
1622108900000|2021-05-27 09:48:20|18289.32|18289.32|18287.75|18287.75|18289.32|18289.32|18287.75|18287.75|0
1622108910000|2021-05-27 09:48:30|18286.72|18286.72|18285.7|18285.7|18286.72|18286.72|18285.7|18285.7|0
1622108920000|2021-05-27 09:48:40|18286.31|18286.31|18286.31|18286.31|18286.31|18286.31|18286.31|18286.31|0
1622108940000|2021-05-27 09:49:00|18285.41|18285.41|18284.31|18284.31|18285.41|18285.41|18284.31|18284.31|0
1622108950000|2021-05-27 09:49:10|18283.21|18283.21|18280.37|18280.37|18283.21|18283.21|18280.37|18280.37|0
1622108960000|2021-05-27 09:49:20|18278.41|18278.41|18279.77|18279.77|18280.37|18280.37|18278.41|18278.41|0
1622108970000|2021-05-27 09:49:30|18282.59|18282.59|18284.4|18284.4|18284.4|18284.4|18282.59|18282.59|0
1622108990000|2021-05-27 09:49:50|18283.42|18283.42|18282.93|18282.93|18283.42|18283.42|18282.93|18282.93|0
1622109000000|2021-05-27 09:50:00|18283.48|18283.48|18283.48|18283.48|18283.48|18283.48|18283.48|18283.48|0
1622109010000|2021-05-27 09:50:10|18282.58|18282.58|18282.58|18282.58|18282.58|18282.58|18282.58|18282.58|0
1622109020000|2021-05-27 09:50:20|18283.07|18283.07|18281.6|18281.6|18283.07|18283.07|18280.62|18280.62|0
1622109060000|2021-05-27 09:51:00|18281.82|18281.82|18284.68|18284.68|18284.68|18284.68|18281.82|18281.82|0
1622109070000|2021-05-27 09:51:10|18283.87|18283.87|18275.99|18275.99|18283.87|18283.87|18275.99|18275.99|0
1622109080000|2021-05-27 09:51:20|18275.09|18275.09|18275.09|18275.09|18275.09|18275.09|18275.09|18275.09|0
1622109090000|2021-05-27 09:51:30|18275.58|18275.58|18274.6|18274.6|18275.58|18275.58|18274.6|18274.6|0
1622109100000|2021-05-27 09:51:40|18273.5|18273.5|18273.63|18273.63|18273.63|18273.63|18272.72|18272.72|0
1622109110000|2021-05-27 09:51:50|18274.53|18274.53|18274.53|18274.53|18274.53|18274.53|18274.53|18274.53|0
1622109120000|2021-05-27 09:52:00|18273.38|18273.38|18274.36|18274.36|18274.36|18274.36|18273.38|18273.38|0
1622109130000|2021-05-27 09:52:10|18274.85|18274.85|18272.57|18272.57|18274.85|18274.85|18272.57|18272.57|0
1622109140000|2021-05-27 09:52:20|18272.06|18272.06|18272.06|18272.06|18272.06|18272.06|18272.06|18272.06|0
1622109150000|2021-05-27 09:52:30|18271.55|18271.55|18271.55|18271.55|18271.55|18271.55|18271.55|18271.55|0
1622109160000|2021-05-27 09:52:40|18271.14|18271.14|18271.14|18271.14|18271.14|18271.14|18271.14|18271.14|0
1622109210000|2021-05-27 09:53:30|18271.55|18271.55|18271.77|18271.77|18271.77|18271.77|18271.55|18271.55|0
1622109220000|2021-05-27 09:53:40|18272.08|18272.08|18277.56|18277.56|18277.56|18277.56|18272.08|18272.08|0
1622109240000|2021-05-27 09:54:00|18279.09|18279.09|18279.09|18279.09|18279.09|18279.09|18279.09|18279.09|0
1622109250000|2021-05-27 09:54:10|18279.5|18279.5|18278.6|18278.6|18279.5|18279.5|18278.6|18278.6|0
1622109260000|2021-05-27 09:54:20|18278.82|18278.82|18278.82|18278.82|18278.82|18278.82|18278.82|18278.82|0
1622109360000|2021-05-27 09:56:00|18279.72|18279.72|18282.38|18282.38|18282.38|18282.38|18278.62|18278.62|0
1622109370000|2021-05-27 09:56:10|18284.43|18284.43|18285.85|18285.85|18285.85|18285.85|18284.43|18284.43|0
1622109400000|2021-05-27 09:56:40|18284.94|18284.94|18284.94|18284.94|18284.94|18284.94|18284.94|18284.94|0
1622109410000|2021-05-27 09:56:50|18284.04|18284.04|18284.04|18284.04|18284.94|18284.94|18284.04|18284.04|0
1622109420000|2021-05-27 09:57:00|18283.55|18283.55|18283.55|18283.55|18283.55|18283.55|18283.55|18283.55|0
1622109430000|2021-05-27 09:57:10|18282.57|18282.57|18282.98|18282.98|18282.98|18282.98|18282.57|18282.57|0
1622109450000|2021-05-27 09:57:30|18284.39|18284.39|18285.2|18285.2|18285.2|18285.2|18284.39|18284.39|0
1622109460000|2021-05-27 09:57:40|18283.59|18283.59|18284.74|18284.74|18284.74|18284.74|18283.59|18283.59|0
1622109470000|2021-05-27 09:57:50|18283.32|18283.32|18282.13|18282.13|18283.32|18283.32|18281.91|18281.91|0
1622109480000|2021-05-27 09:58:00|18282.57|18282.57|18282.57|18282.57|18282.57|18282.57|18282.57|18282.57|0
1622109520000|2021-05-27 09:58:40|18282.97|18282.97|18282.97|18282.97|18282.97|18282.97|18282.97|18282.97|0
1622109540000|2021-05-27 09:59:00|18282.46|18282.46|18282.46|18282.46|18282.46|18282.46|18282.46|18282.46|0
1622109550000|2021-05-27 09:59:10|18281.97|18281.97|18277.98|18277.98|18281.97|18281.97|18277.78|18277.78|0
1622109560000|2021-05-27 09:59:20|18277.17|18277.17|18277.17|18277.17|18277.17|18277.17|18277.17|18277.17|0
1622109580000|2021-05-27 09:59:40|18276.27|18276.27|18276.27|18276.27|18276.27|18276.27|18276.27|18276.27|0
1622109610000|2021-05-27 10:00:10|18275.29|18275.29|18274.8|18274.8|18275.29|18275.29|18274.8|18274.8|0
1622109630000|2021-05-27 10:00:30|18274.25|18274.25|18274.25|18274.25|18274.25|18274.25|18274.25|18274.25|0
1622109650000|2021-05-27 10:00:50|18273.35|18273.35|18273.35|18273.35|18273.35|18273.35|18273.35|18273.35|0
1622109670000|2021-05-27 10:01:10|18271.94|18271.94|18271.94|18271.94|18271.94|18271.94|18271.94|18271.94|0
1622109680000|2021-05-27 10:01:20|18270.4|18270.4|18270.4|18270.4|18270.4|18270.4|18270.4|18270.4|0
1622109690000|2021-05-27 10:01:30|18269.59|18269.59|18269.59|18269.59|18269.59|18269.59|18269.59|18269.59|0
1622109700000|2021-05-27 10:01:40|18269.39|18269.39|18269.39|18269.39|18269.39|18269.39|18269.39|18269.39|0
1622109710000|2021-05-27 10:01:50|18269.88|18269.88|18272.71|18272.71|18272.71|18272.71|18269.88|18269.88|0
1622109720000|2021-05-27 10:02:00|18272.49|18272.49|18272.49|18272.49|18272.49|18272.49|18272.49|18272.49|0
1622109730000|2021-05-27 10:02:10|18273.04|18273.04|18273.04|18273.04|18273.04|18273.04|18273.04|18273.04|0
1622109740000|2021-05-27 10:02:20|18273.24|18273.24|18275.17|18275.17|18275.17|18275.17|18273.24|18273.24|0
1622109760000|2021-05-27 10:02:40|18276.58|18276.58|18275.11|18275.11|18277.56|18277.56|18275.11|18275.11|0
1622109780000|2021-05-27 10:03:00|18275.92|18275.92|18278.62|18278.62|18278.62|18278.62|18275.92|18275.92|0
1622109790000|2021-05-27 10:03:10|18277.72|18277.72|18278.27|18278.27|18278.27|18278.27|18277.72|18277.72|0
1622109800000|2021-05-27 10:03:20|18279.08|18279.08|18281.45|18281.45|18281.45|18281.45|18279.08|18279.08|0
1622109820000|2021-05-27 10:03:40|18282.86|18282.86|18283.88|18283.88|18283.88|18283.88|18282.86|18282.86|0
1622109850000|2021-05-27 10:04:10|18284.86|18284.86|18286.34|18286.34|18286.34|18286.34|18284.8|18284.8|0
1622109860000|2021-05-27 10:04:20|18289.39|18289.39|18291.61|18291.61|18292.51|18292.51|18289.39|18289.39|0
1622109880000|2021-05-27 10:04:40|18293.41|18293.41|18291.61|18291.61|18293.41|18293.41|18291.61|18291.61|0
1622109910000|2021-05-27 10:05:10|18292.63|18292.63|18293.53|18293.53|18293.53|18293.53|18292.63|18292.63|0
1622109920000|2021-05-27 10:05:20|18294.05|18294.05|18295.75|18295.75|18296.75|18296.75|18294.05|18294.05|0
1622109930000|2021-05-27 10:05:30|18296.66|18296.66|18295.95|18295.95|18296.66|18296.66|18294.85|18294.85|0
1622109970000|2021-05-27 10:06:10|18295.44|18295.44|18295.44|18295.44|18295.44|18295.44|18295.44|18295.44|0
1622109990000|2021-05-27 10:06:30|18295.93|18295.93|18296.42|18296.42|18296.42|18296.42|18295.93|18295.93|0
1622110000000|2021-05-27 10:06:40|18297.32|18297.32|18297.32|18297.32|18297.32|18297.32|18297.32|18297.32|0
1622110010000|2021-05-27 10:06:50|18298.22|18298.22|18299.13|18299.13|18299.13|18299.13|18298.22|18298.22|0
1622110020000|2021-05-27 10:07:00|18300.93|18300.93|18299.44|18299.44|18301.44|18301.44|18298.54|18298.54|0
1622110060000|2021-05-27 10:07:40|18299.64|18299.64|18299.64|18299.64|18299.64|18299.64|18299.64|18299.64|0
1622110080000|2021-05-27 10:08:00|18300.45|18300.45|18301.9|18301.9|18301.9|18301.9|18300.45|18300.45|0
1622110100000|2021-05-27 10:08:20|18300.49|18300.49|18294.67|18294.67|18300.49|18300.49|18294.67|18294.67|0
1622110110000|2021-05-27 10:08:30|18294.47|18294.47|18294.47|18294.47|18294.47|18294.47|18294.47|18294.47|0
1622110120000|2021-05-27 10:08:40|18293.92|18293.92|18293.92|18293.92|18293.92|18293.92|18293.92|18293.92|0
1622110130000|2021-05-27 10:08:50|18293.4|18293.4|18293.4|18293.4|18293.4|18293.4|18293.4|18293.4|0
1622110140000|2021-05-27 10:09:00|18292.5|18292.5|18290.89|18290.89|18292.5|18292.5|18289.99|18289.99|0
1622110200000|2021-05-27 10:10:00|18289.99|18289.99|18289.99|18289.99|18289.99|18289.99|18289.99|18289.99|0
1622110210000|2021-05-27 10:10:10|18289.78|18289.78|18289.78|18289.78|18289.78|18289.78|18289.78|18289.78|0
1622110220000|2021-05-27 10:10:20|18290.19|18290.19|18290.19|18290.19|18290.19|18290.19|18290.19|18290.19|0
1622110240000|2021-05-27 10:10:40|18289.29|18289.29|18289.78|18289.78|18289.78|18289.78|18289.29|18289.29|0
1622110310000|2021-05-27 10:11:50|18288.31|18288.31|18288.31|18288.31|18288.31|18288.31|18288.31|18288.31|0
1622110320000|2021-05-27 10:12:00|18287.5|18287.5|18287.5|18287.5|18287.5|18287.5|18287.5|18287.5|0
1622110330000|2021-05-27 10:12:10|18288.31|18288.31|18288.31|18288.31|18288.31|18288.31|18288.31|18288.31|0
1622110340000|2021-05-27 10:12:20|18287.76|18287.76|18287.76|18287.76|18287.76|18287.76|18287.76|18287.76|0
1622110360000|2021-05-27 10:12:40|18286.86|18286.86|18287.76|18287.76|18287.76|18287.76|18286.86|18286.86|0
1622110370000|2021-05-27 10:12:50|18287.96|18287.96|18287.96|18287.96|18287.96|18287.96|18287.96|18287.96|0
1622110390000|2021-05-27 10:13:10|18288.77|18288.77|18288.36|18288.36|18288.77|18288.77|18288.36|18288.36|0
1622110420000|2021-05-27 10:13:40|18289.97|18289.97|18289.97|18289.97|18289.97|18289.97|18289.97|18289.97|0
1622110450000|2021-05-27 10:14:10|18289.07|18289.07|18289.46|18289.46|18290.88|18290.88|18289.07|18289.07|0
1622110460000|2021-05-27 10:14:20|18287.66|18287.66|18287.66|18287.66|18287.66|18287.66|18287.66|18287.66|0
1622110490000|2021-05-27 10:14:50|18287.14|18287.14|18287.14|18287.14|18287.14|18287.14|18287.14|18287.14|0
1622110520000|2021-05-27 10:15:20|18285.34|18285.34|18284.79|18284.79|18285.34|18285.34|18284.79|18284.79|0
1622110530000|2021-05-27 10:15:30|18285.2|18285.2|18285.2|18285.2|18285.2|18285.2|18285.2|18285.2|0
1622110560000|2021-05-27 10:16:00|18286|18286|18289.34|18289.34|18289.34|18289.34|18286|18286|0
1622110570000|2021-05-27 10:16:10|18290.15|18290.15|18292.17|18292.17|18292.17|18292.17|18289.34|18289.34|0
1622110600000|2021-05-27 10:16:40|18293.07|18293.07|18293.07|18293.07|18293.07|18293.07|18293.07|18293.07|0
1622110610000|2021-05-27 10:16:50|18293.88|18293.88|18293.88|18293.88|18293.88|18293.88|18293.88|18293.88|0
1622110630000|2021-05-27 10:17:10|18295.29|18295.29|18298.82|18298.82|18298.82|18298.82|18295.29|18295.29|0
1622110640000|2021-05-27 10:17:20|18300.35|18300.35|18301.49|18301.49|18301.49|18301.49|18299.84|18299.84|0
1622110650000|2021-05-27 10:17:30|18300.59|18300.59|18300.59|18300.59|18300.59|18300.59|18300.59|18300.59|0
1622110660000|2021-05-27 10:17:40|18300.79|18300.79|18301.7|18301.7|18301.7|18301.7|18300.79|18300.79|0
1622110670000|2021-05-27 10:17:50|18300.79|18300.79|18300.79|18300.79|18300.79|18300.79|18300.79|18300.79|0
1622110680000|2021-05-27 10:18:00|18302.41|18302.41|18301.6|18301.6|18302.41|18302.41|18301.6|18301.6|0
1622110690000|2021-05-27 10:18:10|18302.5|18302.5|18303.92|18303.92|18303.92|18303.92|18302.5|18302.5|0
1622110720000|2021-05-27 10:18:40|18303.43|18303.43|18303.43|18303.43|18303.43|18303.43|18303.43|18303.43|0
1622110760000|2021-05-27 10:19:20|18304.53|18304.53|18307.57|18307.57|18307.57|18307.57|18304.53|18304.53|0
1622110770000|2021-05-27 10:19:30|18310.4|18310.4|18310.4|18310.4|18310.4|18310.4|18310.4|18310.4|0
1622110780000|2021-05-27 10:19:40|18310.92|18310.92|18310.92|18310.92|18310.92|18310.92|18310.92|18310.92|0
1622110790000|2021-05-27 10:19:50|18310.01|18310.01|18312.43|18312.43|18312.43|18312.43|18309.5|18309.5|0
1622110800000|2021-05-27 10:20:00|18313.85|18313.85|18310.81|18310.81|18315.25|18315.25|18310.81|18310.81|0
1622110810000|2021-05-27 10:20:10|18309.4|18309.4|18303.7|18303.7|18309.4|18309.4|18303.15|18303.15|0
1622110820000|2021-05-27 10:20:20|18305.12|18305.12|18305.12|18305.12|18305.12|18305.12|18305.12|18305.12|0
1622110830000|2021-05-27 10:20:30|18306.53|18306.53|18307.51|18307.51|18307.51|18307.51|18306.53|18306.53|0
1622110840000|2021-05-27 10:20:40|18305.9|18305.9|18306.41|18306.41|18306.41|18306.41|18305.9|18305.9|0
1622110930000|2021-05-27 10:22:10|18305.61|18305.61|18296.48|18296.48|18305.61|18305.61|18296.48|18296.48|0
1622110950000|2021-05-27 10:22:30|18295.93|18295.93|18295.02|18295.02|18295.93|18295.93|18295.02|18295.02|0
1622110960000|2021-05-27 10:22:40|18294.12|18294.12|18292.71|18292.71|18294.12|18294.12|18292.71|18292.71|0
1622111000000|2021-05-27 10:23:20|18291.73|18291.73|18291.29|18291.29|18291.73|18291.73|18291.29|18291.29|0
1622111010000|2021-05-27 10:23:30|18290.19|18290.19|18289.96|18289.96|18290.19|18290.19|18289.96|18289.96|0
1622111050000|2021-05-27 10:24:10|18286.33|18286.33|18281.73|18281.73|18286.33|18286.33|18281.73|18281.73|0
1622111060000|2021-05-27 10:24:20|18280.92|18280.92|18280.92|18280.92|18280.92|18280.92|18280.92|18280.92|0
1622111070000|2021-05-27 10:24:30|18280.43|18280.43|18279.53|18279.53|18280.43|18280.43|18279.53|18279.53|0
1622111080000|2021-05-27 10:24:40|18278.38|18278.38|18277.48|18277.48|18278.38|18278.38|18277.48|18277.48|0
1622111090000|2021-05-27 10:24:50|18276.33|18276.33|18276.33|18276.33|18276.33|18276.33|18276.33|18276.33|0
1622111100000|2021-05-27 10:25:00|18275.78|18275.78|18275.78|18275.78|18275.78|18275.78|18275.78|18275.78|0
1622111110000|2021-05-27 10:25:10|18274.87|18274.87|18274.87|18274.87|18274.87|18274.87|18274.87|18274.87|0
1622111160000|2021-05-27 10:26:00|18274.47|18274.47|18274.47|18274.47|18274.47|18274.47|18274.47|18274.47|0
1622111190000|2021-05-27 10:26:30|18274.01|18274.01|18274.01|18274.01|18274.01|18274.01|18274.01|18274.01|0
1622111210000|2021-05-27 10:26:50|18274.21|18274.21|18274.21|18274.21|18274.21|18274.21|18274.21|18274.21|0
1622111230000|2021-05-27 10:27:10|18275.63|18275.63|18276.58|18276.58|18276.58|18276.58|18275.63|18275.63|0
1622111250000|2021-05-27 10:27:30|18277.99|18277.99|18277.58|18277.58|18278.48|18278.48|18277.58|18277.58|0
1622111270000|2021-05-27 10:27:50|18279.84|18279.84|18286.32|18286.32|18286.32|18286.32|18279.84|18279.84|0
1622111280000|2021-05-27 10:28:00|18287.47|18287.47|18288.93|18288.93|18288.93|18288.93|18287.25|18287.25|0
1622111290000|2021-05-27 10:28:10|18289.13|18289.13|18289.13|18289.13|18289.13|18289.13|18289.13|18289.13|0
1622111310000|2021-05-27 10:28:30|18290.94|18290.94|18290.94|18290.94|18290.94|18290.94|18290.94|18290.94|0
1622111330000|2021-05-27 10:28:50|18291.84|18291.84|18291.84|18291.84|18291.84|18291.84|18291.84|18291.84|0
1622111340000|2021-05-27 10:29:00|18292.74|18292.74|18292.74|18292.74|18292.74|18292.74|18292.74|18292.74|0
1622111350000|2021-05-27 10:29:10|18294.36|18294.36|18293.84|18293.84|18294.36|18294.36|18293.84|18293.84|0
1622111360000|2021-05-27 10:29:20|18293.29|18293.29|18292.74|18292.74|18293.29|18293.29|18292.74|18292.74|0
1622111370000|2021-05-27 10:29:30|18291.76|18291.76|18281.96|18281.96|18291.76|18291.76|18281.96|18281.96|0
1622111380000|2021-05-27 10:29:40|18282.45|18282.45|18282.45|18282.45|18282.45|18282.45|18282.45|18282.45|0
1622111390000|2021-05-27 10:29:50|18282.96|18282.96|18282.96|18282.96|18282.96|18282.96|18282.96|18282.96|0
1622111440000|2021-05-27 10:30:40|18282.47|18282.47|18281.37|18281.37|18282.47|18282.47|18281.37|18281.37|0
1622111460000|2021-05-27 10:31:00|18280.57|18280.57|18280.57|18280.57|18280.57|18280.57|18280.57|18280.57|0
1622111470000|2021-05-27 10:31:10|18280.05|18280.05|18280.05|18280.05|18280.05|18280.05|18280.05|18280.05|0
1622111480000|2021-05-27 10:31:20|18278.25|18278.25|18278.25|18278.25|18278.25|18278.25|18278.25|18278.25|0
1622111500000|2021-05-27 10:31:40|18278.05|18278.05|18278.05|18278.05|18278.05|18278.05|18278.05|18278.05|0
1622111520000|2021-05-27 10:32:00|18278.25|18278.25|18276.95|18276.95|18278.25|18278.25|18276.95|18276.95|0
1622111550000|2021-05-27 10:32:30|18275.93|18275.93|18276.95|18276.95|18276.95|18276.95|18275.93|18275.93|0
1622111560000|2021-05-27 10:32:40|18276.15|18276.15|18275.34|18275.34|18276.15|18276.15|18275.34|18275.34|0
1622111580000|2021-05-27 10:33:00|18275.14|18275.14|18275.14|18275.14|18275.14|18275.14|18275.14|18275.14|0
1622111590000|2021-05-27 10:33:10|18274.63|18274.63|18272.62|18272.62|18274.63|18274.63|18272.62|18272.62|0
1622111600000|2021-05-27 10:33:20|18271.21|18271.21|18269.8|18269.8|18271.21|18271.21|18268.89|18268.89|0
1622111620000|2021-05-27 10:33:40|18268.18|18268.18|18268.18|18268.18|18268.18|18268.18|18268.18|18268.18|0
1622111680000|2021-05-27 10:34:40|18269.09|18269.09|18269.09|18269.09|18269.09|18269.09|18269.09|18269.09|0
1622111700000|2021-05-27 10:35:00|18267.67|18267.67|18267.67|18267.67|18267.67|18267.67|18267.67|18267.67|0
1622111710000|2021-05-27 10:35:10|18267.27|18267.27|18267.27|18267.27|18267.27|18267.27|18267.27|18267.27|0
1622111730000|2021-05-27 10:35:30|18266.72|18266.72|18266.92|18266.92|18266.92|18266.92|18266.72|18266.72|0
1622111750000|2021-05-27 10:35:50|18265.94|18265.94|18265.94|18265.94|18265.94|18265.94|18265.94|18265.94|0
1622111760000|2021-05-27 10:36:00|18265.04|18265.04|18265.04|18265.04|18265.04|18265.04|18265.04|18265.04|0
1622111770000|2021-05-27 10:36:10|18264.52|18264.52|18264.52|18264.52|18264.52|18264.52|18264.52|18264.52|0
1622111780000|2021-05-27 10:36:20|18264.73|18264.73|18265.53|18265.53|18265.53|18265.53|18264.73|18264.73|0
1622111800000|2021-05-27 10:36:40|18266.43|18266.43|18266.43|18266.43|18266.43|18266.43|18266.43|18266.43|0
1622111810000|2021-05-27 10:36:50|18266.23|18266.23|18266.23|18266.23|18266.23|18266.23|18266.23|18266.23|0
1622111840000|2021-05-27 10:37:20|18267.65|18267.65|18266.5|18266.5|18267.65|18267.65|18266.5|18266.5|0
1622111850000|2021-05-27 10:37:30|18266.04|18266.04|18266.04|18266.04|18266.04|18266.04|18266.04|18266.04|0
1622111870000|2021-05-27 10:37:50|18265.23|18265.23|18265.23|18265.23|18265.23|18265.23|18265.23|18265.23|0
1622111880000|2021-05-27 10:38:00|18266.64|18266.64|18267.74|18267.74|18267.74|18267.74|18266.64|18266.64|0
1622111900000|2021-05-27 10:38:20|18268.65|18268.65|18268.43|18268.43|18268.65|18268.65|18268.43|18268.43|0
1622111920000|2021-05-27 10:38:40|18267.52|18267.52|18267.52|18267.52|18267.52|18267.52|18267.52|18267.52|0
1622111930000|2021-05-27 10:38:50|18266.97|18266.97|18264.66|18264.66|18266.97|18266.97|18264.66|18264.66|0
1622111950000|2021-05-27 10:39:10|18263.85|18263.85|18263.85|18263.85|18263.85|18263.85|18263.04|18263.04|0
1622111970000|2021-05-27 10:39:30|18263.19|18263.19|18263.19|18263.19|18263.19|18263.19|18263.19|18263.19|0
1622111980000|2021-05-27 10:39:40|18264.09|18264.09|18264.09|18264.09|18264.09|18264.09|18264.09|18264.09|0
1622111990000|2021-05-27 10:39:50|18265.51|18265.51|18266.41|18266.41|18266.41|18266.41|18265.51|18265.51|0
1622112030000|2021-05-27 10:40:30|18265.6|18265.6|18266.41|18266.41|18266.41|18266.41|18265.6|18265.6|0
1622112060000|2021-05-27 10:41:00|18264.8|18264.8|18259.48|18259.48|18264.8|18264.8|18259.48|18259.48|0
1622112070000|2021-05-27 10:41:10|18260.38|18260.38|18255.04|18255.04|18260.38|18260.38|18255.04|18255.04|0
1622112080000|2021-05-27 10:41:20|18251.81|18251.81|18251.81|18251.81|18251.81|18251.81|18251.81|18251.81|0
1622112100000|2021-05-27 10:41:40|18248.21|18248.21|18247.3|18247.3|18249.11|18249.11|18247.3|18247.3|0
1622112110000|2021-05-27 10:41:50|18248.21|18248.21|18247.23|18247.23|18248.21|18248.21|18247.23|18247.23|0
1622112120000|2021-05-27 10:42:00|18246.31|18246.31|18244.95|18244.95|18246.31|18246.31|18244.95|18244.95|0
1622112130000|2021-05-27 10:42:10|18245.93|18245.93|18246.42|18246.42|18246.42|18246.42|18245.52|18245.52|0
1622112140000|2021-05-27 10:42:20|18245.52|18245.52|18245.52|18245.52|18245.52|18245.52|18245.52|18245.52|0
1622112190000|2021-05-27 10:43:10|18245.98|18245.98|18246.44|18246.44|18246.44|18246.44|18245.98|18245.98|0
1622112200000|2021-05-27 10:43:20|18247.34|18247.34|18248.98|18248.98|18248.98|18248.98|18247.34|18247.34|0
1622112210000|2021-05-27 10:43:30|18250.51|18250.51|18250.51|18250.51|18250.51|18250.51|18250.51|18250.51|0
1622112220000|2021-05-27 10:43:40|18248.9|18248.9|18248.9|18248.9|18248.9|18248.9|18248.9|18248.9|0
1622112230000|2021-05-27 10:43:50|18249.71|18249.71|18249.71|18249.71|18249.71|18249.71|18249.71|18249.71|0
1622112300000|2021-05-27 10:45:00|18249.19|18249.19|18248.29|18248.29|18249.19|18249.19|18248.29|18248.29|0
1622112310000|2021-05-27 10:45:10|18246.68|18246.68|18247.1|18247.1|18247.1|18247.1|18245.78|18245.78|0
1622112320000|2021-05-27 10:45:20|18247.91|18247.91|18247.91|18247.91|18247.91|18247.91|18247.91|18247.91|0
1622112340000|2021-05-27 10:45:40|18248.46|18248.46|18250.6|18250.6|18250.6|18250.6|18248.46|18248.46|0
1622112350000|2021-05-27 10:45:50|18250.11|18250.11|18249.62|18249.62|18250.11|18250.11|18249.62|18249.62|0
1622112360000|2021-05-27 10:46:00|18250.11|18250.11|18250.11|18250.11|18250.11|18250.11|18250.11|18250.11|0
1622112380000|2021-05-27 10:46:20|18250.34|18250.34|18250.34|18250.34|18250.34|18250.34|18250.34|18250.34|0
1622112390000|2021-05-27 10:46:30|18251.24|18251.24|18251.75|18251.75|18251.75|18251.75|18251.24|18251.24|0
1622112400000|2021-05-27 10:46:40|18252.24|18252.24|18252.24|18252.24|18252.24|18252.24|18252.24|18252.24|0
1622112420000|2021-05-27 10:47:00|18251.34|18251.34|18251.34|18251.34|18251.34|18251.34|18251.34|18251.34|0
1622112430000|2021-05-27 10:47:10|18251.13|18251.13|18243.69|18243.69|18251.13|18251.13|18243.69|18243.69|0
1622112440000|2021-05-27 10:47:20|18245.1|18245.1|18244.18|18244.18|18245.57|18245.57|18244.18|18244.18|0
1622112450000|2021-05-27 10:47:30|18243.72|18243.72|18243.72|18243.72|18243.72|18243.72|18243.72|18243.72|0
1622112470000|2021-05-27 10:47:50|18242.92|18242.92|18242.92|18242.92|18242.92|18242.92|18242.92|18242.92|0
1622112480000|2021-05-27 10:48:00|18243.41|18243.41|18242.6|18242.6|18243.41|18243.41|18242.6|18242.6|0
1622112500000|2021-05-27 10:48:20|18243.41|18243.41|18243.41|18243.41|18243.41|18243.41|18243.41|18243.41|0
1622112530000|2021-05-27 10:48:50|18242.51|18242.51|18240.55|18240.55|18242.51|18242.51|18240.55|18240.55|0
1622112550000|2021-05-27 10:49:10|18239.52|18239.52|18239.52|18239.52|18239.52|18239.52|18239.52|18239.52|0
1622112570000|2021-05-27 10:49:30|18240.5|18240.5|18236.47|18236.47|18240.5|18240.5|18236.47|18236.47|0
1622112590000|2021-05-27 10:49:50|18237.28|18237.28|18237.28|18237.28|18237.28|18237.28|18237.28|18237.28|0
1622112600000|2021-05-27 10:50:00|18236.4|18236.4|18236.4|18236.4|18236.4|18236.4|18236.4|18236.4|0
1622112610000|2021-05-27 10:50:10|18235.49|18235.49|18235.59|18235.59|18236.4|18236.4|18235.49|18235.49|0
1622112620000|2021-05-27 10:50:20|18234.69|18234.69|18232.19|18232.19|18234.69|18234.69|18232.19|18232.19|0
1622112630000|2021-05-27 10:50:30|18233.61|18233.61|18233.61|18233.61|18233.61|18233.61|18233.61|18233.61|0
1622112640000|2021-05-27 10:50:40|18232.8|18232.8|18232.8|18232.8|18232.8|18232.8|18232.8|18232.8|0
1622112650000|2021-05-27 10:50:50|18231.9|18231.9|18231.9|18231.9|18231.9|18231.9|18231.9|18231.9|0
1622112660000|2021-05-27 10:51:00|18231.29|18231.29|18231.29|18231.29|18231.29|18231.29|18231.29|18231.29|0
1622112670000|2021-05-27 10:51:10|18230.89|18230.89|18230.08|18230.08|18230.89|18230.89|18230.08|18230.08|0
1622112680000|2021-05-27 10:51:20|18229.57|18229.57|18229.57|18229.57|18229.57|18229.57|18229.57|18229.57|0
1622112690000|2021-05-27 10:51:30|18229.37|18229.37|18229.16|18229.16|18229.37|18229.37|18229.16|18229.16|0
1622112700000|2021-05-27 10:51:40|18229.57|18229.57|18229.57|18229.57|18229.57|18229.57|18229.57|18229.57|0
1622112720000|2021-05-27 10:52:00|18229.35|18229.35|18229.13|18229.13|18229.35|18229.35|18229.13|18229.13|0
1622112730000|2021-05-27 10:52:10|18229.57|18229.57|18230.63|18230.63|18230.63|18230.63|18229.02|18229.02|0
1622112770000|2021-05-27 10:52:50|18229.97|18229.97|18229.97|18229.97|18229.97|18229.97|18229.97|18229.97|0
1622112780000|2021-05-27 10:53:00|18230.17|18230.17|18231.07|18231.07|18231.07|18231.07|18230.17|18230.17|0
1622112790000|2021-05-27 10:53:10|18230.27|18230.27|18231.07|18231.07|18231.07|18231.07|18230.27|18230.27|0
1622112820000|2021-05-27 10:53:40|18230.56|18230.56|18230.05|18230.05|18230.56|18230.56|18230.05|18230.05|0
1622112830000|2021-05-27 10:53:50|18229.15|18229.15|18233.39|18233.39|18233.39|18233.39|18229.15|18229.15|0
1622112840000|2021-05-27 10:54:00|18236.61|18236.61|18238.03|18238.03|18238.03|18238.03|18236.61|18236.61|0
1622112850000|2021-05-27 10:54:10|18238.93|18238.93|18239.83|18239.83|18239.83|18239.83|18238.93|18238.93|0
1622112860000|2021-05-27 10:54:20|18241.25|18241.25|18241.25|18241.25|18241.25|18241.25|18241.25|18241.25|0
1622112880000|2021-05-27 10:54:40|18240.34|18240.34|18240.34|18240.34|18240.34|18240.34|18240.34|18240.34|0
1622112890000|2021-05-27 10:54:50|18239.44|18239.44|18239.44|18239.44|18239.44|18239.44|18239.44|18239.44|0
1622112900000|2021-05-27 10:55:00|18238.54|18238.54|18238.54|18238.54|18238.54|18238.54|18238.54|18238.54|0
1622112910000|2021-05-27 10:55:10|18237.73|18237.73|18237.18|18237.18|18237.73|18237.73|18237.18|18237.18|0
1622112930000|2021-05-27 10:55:30|18235.77|18235.77|18235.77|18235.77|18235.77|18235.77|18235.77|18235.77|0
1622112950000|2021-05-27 10:55:50|18235.97|18235.97|18235.97|18235.97|18235.97|18235.97|18235.97|18235.97|0
1622113010000|2021-05-27 10:56:50|18236.95|18236.95|18236.95|18236.95|18236.95|18236.95|18236.95|18236.95|0
1622113050000|2021-05-27 10:57:30|18232.83|18232.83|18236.56|18236.56|18236.56|18236.56|18232.83|18232.83|0
1622113060000|2021-05-27 10:57:40|18236.77|18236.77|18236.77|18236.77|18236.77|18236.77|18236.77|18236.77|0
1622113070000|2021-05-27 10:57:50|18237.32|18237.32|18239.67|18239.67|18239.67|18239.67|18237.32|18237.32|0
1622113090000|2021-05-27 10:58:10|18241.08|18241.08|18241.08|18241.08|18241.08|18241.08|18241.08|18241.08|0
1622113100000|2021-05-27 10:58:20|18241.63|18241.63|18242.99|18242.99|18242.99|18242.99|18240.57|18240.57|0
1622113110000|2021-05-27 10:58:30|18246.51|18246.51|18247.96|18247.96|18247.96|18247.96|18246.51|18246.51|0
1622113120000|2021-05-27 10:58:40|18249.7|18249.7|18249.7|18249.7|18249.7|18249.7|18249.7|18249.7|0
1622113140000|2021-05-27 10:59:00|18252.12|18252.12|18253.73|18253.73|18253.73|18253.73|18252.12|18252.12|0
1622113150000|2021-05-27 10:59:10|18253.93|18253.93|18253.93|18253.93|18253.93|18253.93|18253.93|18253.93|0
1622113160000|2021-05-27 10:59:20|18255.35|18255.35|18254.86|18254.86|18255.35|18255.35|18253.88|18253.88|0
1622113170000|2021-05-27 10:59:30|18253.44|18253.44|18253.44|18253.44|18253.44|18253.44|18253.44|18253.44|0
1622113200000|2021-05-27 11:00:00|18255.86|18255.86|18255.86|18255.86|18255.86|18255.86|18255.86|18255.86|0
1622113210000|2021-05-27 11:00:10|18254.25|18254.25|18254.25|18254.25|18254.25|18254.25|18254.25|18254.25|0
1622113220000|2021-05-27 11:00:20|18256.18|18256.18|18256.18|18256.18|18256.18|18256.18|18256.18|18256.18|0
1622113230000|2021-05-27 11:00:30|18253.35|18253.35|18253.86|18253.86|18253.86|18253.86|18253.35|18253.35|0
1622113240000|2021-05-27 11:00:40|18254.06|18254.06|18254.06|18254.06|18254.06|18254.06|18254.06|18254.06|0
1622113250000|2021-05-27 11:00:50|18253.55|18253.55|18253.55|18253.55|18253.55|18253.55|18253.55|18253.55|0
1622113270000|2021-05-27 11:01:10|18252.01|18252.01|18251.52|18251.52|18252.01|18252.01|18251.52|18251.52|0
1622113290000|2021-05-27 11:01:30|18251.01|18251.01|18251.01|18251.01|18251.01|18251.01|18251.01|18251.01|0
1622113320000|2021-05-27 11:02:00|18248.59|18248.59|18248.59|18248.59|18248.59|18248.59|18248.59|18248.59|0
1622113330000|2021-05-27 11:02:10|18249.11|18249.11|18249.5|18249.5|18250.42|18250.42|18249.11|18249.11|0
1622113340000|2021-05-27 11:02:20|18247.7|18247.7|18247.7|18247.7|18247.7|18247.7|18247.7|18247.7|0
1622113350000|2021-05-27 11:02:30|18247.29|18247.29|18246.39|18246.39|18247.29|18247.29|18246.39|18246.39|0
1622113360000|2021-05-27 11:02:40|18244.59|18244.59|18242.37|18242.37|18244.59|18244.59|18242.37|18242.37|0
1622113370000|2021-05-27 11:02:50|18241.82|18241.82|18241.82|18241.82|18241.82|18241.82|18241.82|18241.82|0
1622113390000|2021-05-27 11:03:10|18242.72|18242.72|18242.72|18242.72|18242.72|18242.72|18242.72|18242.72|0
1622113400000|2021-05-27 11:03:20|18245.55|18245.55|18245.55|18245.55|18245.55|18245.55|18245.55|18245.55|0
1622113410000|2021-05-27 11:03:30|18244.52|18244.52|18245.75|18245.75|18245.75|18245.75|18244.52|18244.52|0
1622113420000|2021-05-27 11:03:40|18246.65|18246.65|18246.65|18246.65|18246.65|18246.65|18246.65|18246.65|0
1622113430000|2021-05-27 11:03:50|18245.55|18245.55|18245.46|18245.46|18245.55|18245.55|18244.65|18244.65|0
1622113440000|2021-05-27 11:04:00|18244.43|18244.43|18245.22|18245.22|18245.22|18245.22|18243.41|18243.41|0
1622113450000|2021-05-27 11:04:10|18246.12|18246.12|18245.66|18245.66|18246.12|18246.12|18245.66|18245.66|0
1622113460000|2021-05-27 11:04:20|18246.46|18246.46|18247.27|18247.27|18247.27|18247.27|18246.46|18246.46|0
1622113480000|2021-05-27 11:04:40|18249.69|18249.69|18249.69|18249.69|18249.69|18249.69|18249.69|18249.69|0
1622113490000|2021-05-27 11:04:50|18249.2|18249.2|18250.74|18250.74|18250.74|18250.74|18249.2|18249.2|0
1622113510000|2021-05-27 11:05:10|18251.74|18251.74|18251.74|18251.74|18251.74|18251.74|18251.74|18251.74|0
1622113560000|2021-05-27 11:06:00|18251.94|18251.94|18252.45|18252.45|18252.45|18252.45|18251.94|18251.94|0
1622113570000|2021-05-27 11:06:10|18253.35|18253.35|18253.35|18253.35|18253.35|18253.35|18253.35|18253.35|0
1622113580000|2021-05-27 11:06:20|18252.45|18252.45|18252.45|18252.45|18252.45|18252.45|18252.45|18252.45|0
1622113590000|2021-05-27 11:06:30|18250.65|18250.65|18250.65|18250.65|18250.65|18250.65|18250.65|18250.65|0
1622113610000|2021-05-27 11:06:50|18249.75|18249.75|18249.75|18249.75|18249.75|18249.75|18249.75|18249.75|0
1622113620000|2021-05-27 11:07:00|18247.33|18247.33|18247.33|18247.33|18247.84|18247.84|18247.33|18247.33|0
1622113670000|2021-05-27 11:07:50|18246.52|18246.52|18246.52|18246.52|18246.52|18246.52|18246.52|18246.52|0
1622113680000|2021-05-27 11:08:00|18247.33|18247.33|18249.04|18249.04|18249.04|18249.04|18247.33|18247.33|0
1622113690000|2021-05-27 11:08:10|18249.48|18249.48|18249.99|18249.99|18249.99|18249.99|18249.48|18249.48|0
1622113700000|2021-05-27 11:08:20|18251.46|18251.46|18253.31|18253.31|18255.27|18255.27|18251.46|18251.46|0
1622113710000|2021-05-27 11:08:30|18254.72|18254.72|18254.72|18254.72|18254.72|18254.72|18254.72|18254.72|0
1622113720000|2021-05-27 11:08:40|18253.31|18253.31|18260.12|18260.12|18260.12|18260.12|18253.31|18253.31|0
1622113730000|2021-05-27 11:08:50|18260.58|18260.58|18260.58|18260.58|18260.58|18260.58|18260.58|18260.58|0
1622113740000|2021-05-27 11:09:00|18261.13|18261.13|18261.13|18261.13|18261.13|18261.13|18261.13|18261.13|0
1622113750000|2021-05-27 11:09:10|18261.94|18261.94|18261.94|18261.94|18261.94|18261.94|18261.94|18261.94|0
1622113770000|2021-05-27 11:09:30|18262.34|18262.34|18262.34|18262.34|18262.34|18262.34|18262.34|18262.34|0
1622113800000|2021-05-27 11:10:00|18263.81|18263.81|18263.81|18263.81|18263.81|18263.81|18263.81|18263.81|0
1622113810000|2021-05-27 11:10:10|18263.3|18263.3|18263.3|18263.3|18263.3|18263.3|18263.3|18263.3|0
1622113820000|2021-05-27 11:10:20|18264.2|18264.2|18264.2|18264.2|18264.2|18264.2|18264.2|18264.2|0
1622113840000|2021-05-27 11:10:40|18263.69|18263.69|18262.79|18262.79|18263.69|18263.69|18262.79|18262.79|0
1622113850000|2021-05-27 11:10:50|18264.2|18264.2|18264.2|18264.2|18264.2|18264.2|18264.2|18264.2|0
1622113900000|2021-05-27 11:11:40|18263.71|18263.71|18263.93|18263.93|18263.93|18263.93|18263.71|18263.71|0
1622113910000|2021-05-27 11:11:50|18264.13|18264.13|18264.94|18264.94|18264.94|18264.94|18264.13|18264.13|0
1622113920000|2021-05-27 11:12:00|18267.36|18267.36|18267.36|18267.36|18267.36|18267.36|18267.36|18267.36|0
1622113930000|2021-05-27 11:12:10|18263.12|18263.12|18263.92|18263.92|18263.92|18263.92|18263.12|18263.12|0
1622113960000|2021-05-27 11:12:40|18265.53|18265.53|18266.44|18266.44|18266.44|18266.44|18265.53|18265.53|0
1622113980000|2021-05-27 11:13:00|18266.93|18266.93|18273.17|18273.17|18273.17|18273.17|18266.93|18266.93|0
1622113990000|2021-05-27 11:13:10|18273.98|18273.98|18273.98|18273.98|18273.98|18273.98|18273.98|18273.98|0
1622114000000|2021-05-27 11:13:20|18274.47|18274.47|18274.47|18274.47|18274.47|18274.47|18274.47|18274.47|0
1622114010000|2021-05-27 11:13:30|18273.05|18273.05|18269.53|18269.53|18273.05|18273.05|18269.53|18269.53|0
1622114020000|2021-05-27 11:13:40|18271.15|18271.15|18271.15|18271.15|18271.15|18271.15|18271.15|18271.15|0
1622114070000|2021-05-27 11:14:30|18270.34|18270.34|18270.34|18270.34|18270.34|18270.34|18270.34|18270.34|0
1622114120000|2021-05-27 11:15:20|18272.15|18272.15|18272.15|18272.15|18272.15|18272.15|18272.15|18272.15|0
1622114140000|2021-05-27 11:15:40|18271.12|18271.12|18271.12|18271.12|18271.12|18271.12|18271.12|18271.12|0
1622114160000|2021-05-27 11:16:00|18268.7|18268.7|18268.5|18268.5|18268.7|18268.7|18268.5|18268.5|0
1622114170000|2021-05-27 11:16:10|18268.3|18268.3|18268.3|18268.3|18268.3|18268.3|18268.3|18268.3|0
1622114200000|2021-05-27 11:16:40|18270.1|18270.1|18271.52|18271.52|18271.52|18271.52|18270.1|18270.1|0
1622114220000|2021-05-27 11:17:00|18269.9|18269.9|18269.9|18269.9|18269.9|18269.9|18269.9|18269.9|0
1622114240000|2021-05-27 11:17:20|18269.02|18269.02|18269.02|18269.02|18269.02|18269.02|18269.02|18269.02|0
1622114270000|2021-05-27 11:17:50|18271.73|18271.73|18271.73|18271.73|18271.73|18271.73|18271.73|18271.73|0
1622114290000|2021-05-27 11:18:10|18270.83|18270.83|18270.83|18270.83|18270.83|18270.83|18270.83|18270.83|0
1622114310000|2021-05-27 11:18:30|18271.49|18271.49|18271.49|18271.49|18271.49|18271.49|18271.49|18271.49|0
1622114330000|2021-05-27 11:18:50|18272.29|18272.29|18270.88|18270.88|18272.29|18272.29|18270.88|18270.88|0
1622114360000|2021-05-27 11:19:20|18272.29|18272.29|18272.29|18272.29|18272.29|18272.29|18272.29|18272.29|0
1622114370000|2021-05-27 11:19:30|18271.8|18271.8|18272.61|18272.61|18272.61|18272.61|18271.8|18271.8|0
1622114380000|2021-05-27 11:19:40|18274.08|18274.08|18274.08|18274.08|18274.08|18274.08|18274.08|18274.08|0
1622114400000|2021-05-27 11:20:00|18274.48|18274.48|18274.48|18274.48|18274.48|18274.48|18274.48|18274.48|0
1622114410000|2021-05-27 11:20:10|18275.39|18275.39|18275.39|18275.39|18275.39|18275.39|18275.39|18275.39|0
1622114470000|2021-05-27 11:21:10|18275.59|18275.59|18274.18|18274.18|18275.59|18275.59|18274.18|18274.18|0
1622114480000|2021-05-27 11:21:20|18272.76|18272.76|18272.76|18272.76|18272.76|18272.76|18272.76|18272.76|0
1622114490000|2021-05-27 11:21:30|18273.37|18273.37|18271.76|18271.76|18273.37|18273.37|18271.76|18271.76|0
1622114500000|2021-05-27 11:21:40|18271.15|18271.15|18268.85|18268.85|18272.07|18272.07|18268.85|18268.85|0
1622114510000|2021-05-27 11:21:50|18268.36|18268.36|18267.81|18267.81|18269.42|18269.42|18267.81|18267.81|0
1622114550000|2021-05-27 11:22:30|18266.91|18266.91|18266.4|18266.4|18266.91|18266.91|18266.4|18266.4|0
1622114560000|2021-05-27 11:22:40|18265.88|18265.88|18265.88|18265.88|18265.88|18265.88|18265.88|18265.88|0
1622114580000|2021-05-27 11:23:00|18265.28|18265.28|18264.79|18264.79|18265.28|18265.28|18264.79|18264.79|0
1622114610000|2021-05-27 11:23:30|18263.88|18263.88|18262.47|18262.47|18263.88|18263.88|18262.47|18262.47|0
1622114640000|2021-05-27 11:24:00|18260.05|18260.05|18258.51|18258.51|18260.05|18260.05|18258.51|18258.51|0
1622114690000|2021-05-27 11:24:50|18259|18259|18259|18259|18259|18259|18259|18259|0
1622114700000|2021-05-27 11:25:00|18258.45|18258.45|18258.45|18258.45|18258.45|18258.45|18258.45|18258.45|0
1622114740000|2021-05-27 11:25:40|18257.04|18257.04|18255.75|18255.75|18258.45|18258.45|18255.75|18255.75|0
1622114750000|2021-05-27 11:25:50|18256.65|18256.65|18256.65|18256.65|18256.65|18256.65|18256.65|18256.65|0
1622114760000|2021-05-27 11:26:00|18257.55|18257.55|18257.65|18257.65|18257.65|18257.65|18256.75|18256.75|0
1622114770000|2021-05-27 11:26:10|18257.14|18257.14|18257.14|18257.14|18257.14|18257.14|18257.14|18257.14|0
1622114790000|2021-05-27 11:26:30|18256.11|18256.11|18257.14|18257.14|18257.14|18257.14|18256.11|18256.11|0
1622114810000|2021-05-27 11:26:50|18256.33|18256.33|18256.33|18256.33|18256.33|18256.33|18256.33|18256.33|0
1622114830000|2021-05-27 11:27:10|18255.3|18255.3|18255.3|18255.3|18255.3|18255.3|18255.3|18255.3|0
1622114840000|2021-05-27 11:27:20|18254.79|18254.79|18252.28|18252.28|18254.79|18254.79|18252.28|18252.28|0
1622114850000|2021-05-27 11:27:30|18251.18|18251.18|18251.18|18251.18|18251.18|18251.18|18251.18|18251.18|0
1622114860000|2021-05-27 11:27:40|18252.16|18252.16|18251.18|18251.18|18252.16|18252.16|18251.18|18251.18|0
1622114870000|2021-05-27 11:27:50|18251.69|18251.69|18251.69|18251.69|18251.69|18251.69|18251.69|18251.69|0
1622114890000|2021-05-27 11:28:10|18251.49|18251.49|18249.87|18249.87|18251.49|18251.49|18249.07|18249.07|0
1622114920000|2021-05-27 11:28:40|18249.38|18249.38|18249.38|18249.38|18249.38|18249.38|18249.38|18249.38|0
1622114940000|2021-05-27 11:29:00|18248.87|18248.87|18248.84|18248.84|18250.74|18250.74|18248.41|18248.41|0
1622114990000|2021-05-27 11:29:50|18249.3|18249.3|18249.3|18249.3|18249.3|18249.3|18249.3|18249.3|0
1622115010000|2021-05-27 11:30:10|18249.76|18249.76|18248.78|18248.78|18249.76|18249.76|18248.78|18248.78|0
1622115020000|2021-05-27 11:30:20|18246.97|18246.97|18246.97|18246.97|18246.97|18246.97|18246.97|18246.97|0
1622115040000|2021-05-27 11:30:40|18246.07|18246.07|18246.07|18246.07|18246.07|18246.07|18246.07|18246.07|0
1622115050000|2021-05-27 11:30:50|18245.87|18245.87|18245.87|18245.87|18245.87|18245.87|18245.87|18245.87|0
1622115060000|2021-05-27 11:31:00|18244.45|18244.45|18244.45|18244.45|18244.45|18244.45|18244.45|18244.45|0
1622115180000|2021-05-27 11:33:00|18243.65|18243.65|18242.84|18242.84|18243.65|18243.65|18242.84|18242.84|0
1622115220000|2021-05-27 11:33:40|18241.86|18241.86|18242.35|18242.35|18242.35|18242.35|18241.86|18241.86|0
1622115300000|2021-05-27 11:35:00|18241.69|18241.69|18242.72|18242.72|18243.62|18243.62|18241.23|18241.23|0
1622115310000|2021-05-27 11:35:10|18241.74|18241.74|18241.74|18241.74|18241.94|18241.94|18241.74|18241.74|0
1622115320000|2021-05-27 11:35:20|18243.15|18243.15|18243.15|18243.15|18243.15|18243.15|18243.15|18243.15|0
1622115360000|2021-05-27 11:36:00|18244.06|18244.06|18244.06|18244.06|18244.06|18244.06|18244.06|18244.06|0
1622115370000|2021-05-27 11:36:10|18244.96|18244.96|18242.8|18242.8|18244.96|18244.96|18242.8|18242.8|0
1622115380000|2021-05-27 11:36:20|18242.25|18242.25|18242.25|18242.25|18242.25|18242.25|18242.25|18242.25|0
1622115420000|2021-05-27 11:37:00|18240.44|18240.44|18240.44|18240.44|18240.44|18240.44|18240.44|18240.44|0
1622115430000|2021-05-27 11:37:10|18241.99|18241.99|18242.21|18242.21|18242.21|18242.21|18241.44|18241.44|0
1622115440000|2021-05-27 11:37:20|18241.99|18241.99|18241.32|18241.32|18241.99|18241.99|18241.32|18241.32|0
1622115460000|2021-05-27 11:37:40|18241.53|18241.53|18242.63|18242.63|18242.63|18242.63|18241.53|18241.53|0
1622115470000|2021-05-27 11:37:50|18243.12|18243.12|18243.67|18243.67|18243.67|18243.67|18243.12|18243.12|0
1622115480000|2021-05-27 11:38:00|18244.47|18244.47|18244.91|18244.91|18244.91|18244.91|18244.47|18244.47|0
1622115490000|2021-05-27 11:38:10|18245.14|18245.14|18245.63|18245.63|18245.63|18245.63|18245.14|18245.14|0
1622115500000|2021-05-27 11:38:20|18246.18|18246.18|18245.69|18245.69|18246.18|18246.18|18245.69|18245.69|0
1622115510000|2021-05-27 11:38:30|18245.2|18245.2|18244.22|18244.22|18245.2|18245.2|18244.22|18244.22|0
1622115520000|2021-05-27 11:38:40|18244.71|18244.71|18245.2|18245.2|18245.2|18245.2|18244.71|18244.71|0
1622115530000|2021-05-27 11:38:50|18246.1|18246.1|18247.2|18247.2|18247.2|18247.2|18246.1|18246.1|0
1622115540000|2021-05-27 11:39:00|18248.01|18248.01|18249.42|18249.42|18249.42|18249.42|18248.01|18248.01|0
1622115560000|2021-05-27 11:39:20|18248.62|18248.62|18248.62|18248.62|18248.62|18248.62|18248.62|18248.62|0
1622115600000|2021-05-27 11:40:00|18247.59|18247.59|18248.11|18248.11|18248.62|18248.62|18247.59|18247.59|0
1622115630000|2021-05-27 11:40:30|18248.62|18248.62|18248.62|18248.62|18248.62|18248.62|18248.62|18248.62|0
1622115640000|2021-05-27 11:40:40|18248.11|18248.11|18248.62|18248.62|18248.62|18248.62|18247.59|18247.59|0
1622115680000|2021-05-27 11:41:20|18249.02|18249.02|18249.93|18249.93|18249.93|18249.93|18249.02|18249.02|0
1622115720000|2021-05-27 11:42:00|18250.39|18250.39|18252.19|18252.19|18252.19|18252.19|18250.39|18250.39|0
1622115730000|2021-05-27 11:42:10|18252.6|18252.6|18252.6|18252.6|18252.6|18252.6|18252.6|18252.6|0
1622115750000|2021-05-27 11:42:30|18253.09|18253.09|18253.09|18253.09|18253.09|18253.09|18253.09|18253.09|0
1622115760000|2021-05-27 11:42:40|18251.98|18251.98|18251.98|18251.98|18251.98|18251.98|18251.98|18251.98|0
1622115770000|2021-05-27 11:42:50|18252.53|18252.53|18252.53|18252.53|18252.53|18252.53|18252.53|18252.53|0
1622115860000|2021-05-27 11:44:20|18252.74|18252.74|18252.74|18252.74|18252.74|18252.74|18252.74|18252.74|0
1622115900000|2021-05-27 11:45:00|18255.17|18255.17|18257.1|18257.1|18257.91|18257.91|18255.17|18255.17|0
1622115910000|2021-05-27 11:45:10|18256.9|18256.9|18256.7|18256.7|18256.9|18256.9|18256.7|18256.7|0
1622115930000|2021-05-27 11:45:30|18257.5|18257.5|18257.5|18257.5|18257.5|18257.5|18257.5|18257.5|0
1622115940000|2021-05-27 11:45:40|18257.3|18257.3|18253.92|18253.92|18257.3|18257.3|18253.37|18253.37|0
1622115950000|2021-05-27 11:45:50|18251.09|18251.09|18251.09|18251.09|18251.09|18251.09|18251.09|18251.09|0
1622115960000|2021-05-27 11:46:00|18250.87|18250.87|18250.87|18250.87|18250.87|18250.87|18250.87|18250.87|0
1622115970000|2021-05-27 11:46:10|18250.35|18250.35|18249.84|18249.84|18250.35|18250.35|18249.84|18249.84|0
1622116000000|2021-05-27 11:46:40|18248.74|18248.74|18248.74|18248.74|18248.74|18248.74|18248.74|18248.74|0
1622116010000|2021-05-27 11:46:50|18247.33|18247.33|18247.33|18247.33|18247.33|18247.33|18247.33|18247.33|0
1622116030000|2021-05-27 11:47:10|18246.72|18246.72|18246.92|18246.92|18246.92|18246.92|18246.72|18246.72|0
1622116040000|2021-05-27 11:47:20|18247.73|18247.73|18246.92|18246.92|18247.73|18247.73|18246.92|18246.92|0
1622116050000|2021-05-27 11:47:30|18246.12|18246.12|18246.92|18246.92|18246.92|18246.92|18246.12|18246.12|0
1622116110000|2021-05-27 11:48:30|18247.43|18247.43|18247.43|18247.43|18247.43|18247.43|18247.43|18247.43|0
1622116160000|2021-05-27 11:49:20|18245.63|18245.63|18244.73|18244.73|18245.63|18245.63|18244.73|18244.73|0
1622116180000|2021-05-27 11:49:40|18243.11|18243.11|18242.31|18242.31|18243.11|18243.11|18242.31|18242.31|0
1622116190000|2021-05-27 11:49:50|18241.5|18241.5|18236.69|18236.69|18241.5|18241.5|18236.69|18236.69|0
1622116200000|2021-05-27 11:50:00|18235.28|18235.28|18233.76|18233.76|18235.28|18235.28|18233.55|18233.55|0
1622116210000|2021-05-27 11:50:10|18235.17|18235.17|18235.17|18235.17|18235.17|18235.17|18235.17|18235.17|0
1622116260000|2021-05-27 11:51:00|18234.36|18234.36|18234.36|18234.36|18234.36|18234.36|18234.36|18234.36|0
1622116270000|2021-05-27 11:51:10|18233.26|18233.26|18232.82|18232.82|18233.26|18233.26|18232.82|18232.82|0
1622116280000|2021-05-27 11:51:20|18232.38|18232.38|18232.38|18232.38|18232.38|18232.38|18232.38|18232.38|0
1622116300000|2021-05-27 11:51:40|18233.48|18233.48|18234.03|18234.03|18234.03|18234.03|18233.48|18233.48|0
1622116310000|2021-05-27 11:51:50|18233.54|18233.54|18231.58|18231.58|18233.54|18233.54|18231.58|18231.58|0
1622116340000|2021-05-27 11:52:20|18231.36|18231.36|18231.36|18231.36|18231.36|18231.36|18231.36|18231.36|0
1622116360000|2021-05-27 11:52:40|18230.81|18230.81|18230.81|18230.81|18230.81|18230.81|18230.81|18230.81|0
1622116400000|2021-05-27 11:53:20|18230.32|18230.32|18231.13|18231.13|18231.13|18231.13|18230.32|18230.32|0
1622116410000|2021-05-27 11:53:30|18237.98|18237.98|18237.47|18237.47|18237.98|18237.98|18237.47|18237.47|0
1622116460000|2021-05-27 11:54:20|18237.98|18237.98|18237.98|18237.98|18237.98|18237.98|18237.98|18237.98|0
1622116470000|2021-05-27 11:54:30|18239.4|18239.4|18239.4|18239.4|18239.4|18239.4|18239.4|18239.4|0
1622116520000|2021-05-27 11:55:20|18241.2|18241.2|18241.2|18241.2|18241.2|18241.2|18241.2|18241.2|0
1622116540000|2021-05-27 11:55:40|18242.01|18242.01|18243.42|18243.42|18243.42|18243.42|18242.01|18242.01|0
1622116600000|2021-05-27 11:56:40|18242.4|18242.4|18242.4|18242.4|18242.4|18242.4|18242.4|18242.4|0
1622116620000|2021-05-27 11:57:00|18240.78|18240.78|18240.78|18240.78|18240.78|18240.78|18240.78|18240.78|0
1622116640000|2021-05-27 11:57:20|18241.33|18241.33|18242.25|18242.25|18242.25|18242.25|18241.33|18241.33|0
1622116650000|2021-05-27 11:57:30|18239.98|18239.98|18236.39|18236.39|18239.98|18239.98|18236.39|18236.39|0
1622116660000|2021-05-27 11:57:40|18234.92|18234.92|18234.92|18234.92|18234.92|18234.92|18234.92|18234.92|0
1622116670000|2021-05-27 11:57:50|18234.43|18234.43|18234.43|18234.43|18234.43|18234.43|18234.43|18234.43|0
1622116680000|2021-05-27 11:58:00|18235.59|18235.59|18235.59|18235.59|18235.59|18235.59|18235.59|18235.59|0
1622116690000|2021-05-27 11:58:10|18235.07|18235.07|18236.61|18236.61|18236.61|18236.61|18235.07|18235.07|0
1622116710000|2021-05-27 11:58:30|18237.12|18237.12|18236.22|18236.22|18237.12|18237.12|18236.22|18236.22|0
1622116730000|2021-05-27 11:58:50|18237.24|18237.24|18237.24|18237.24|18237.24|18237.24|18237.24|18237.24|0
1622116740000|2021-05-27 11:59:00|18238.78|18238.78|18238.78|18238.78|18238.78|18238.78|18238.78|18238.78|0
1622116750000|2021-05-27 11:59:10|18239.27|18239.27|18242.73|18242.73|18242.73|18242.73|18239.27|18239.27|0
1622116760000|2021-05-27 11:59:20|18243.28|18243.28|18243.18|18243.18|18244.08|18244.08|18242.67|18242.67|0
1622116770000|2021-05-27 11:59:30|18246.01|18246.01|18245.5|18245.5|18246.01|18246.01|18245.5|18245.5|0
1622116790000|2021-05-27 11:59:50|18244.95|18244.95|18245.64|18245.64|18245.64|18245.64|18244.95|18244.95|0
1622116800000|2021-05-27 12:00:00|18246.45|18246.45|18251.84|18251.84|18251.84|18251.84|18246.45|18246.45|0
1622116810000|2021-05-27 12:00:10|18252.28|18252.28|18261.89|18261.89|18263.5|18263.5|18252.28|18252.28|0
1622116820000|2021-05-27 12:00:20|18262.79|18262.79|18263.31|18263.31|18263.31|18263.31|18262.79|18262.79|0
1622116830000|2021-05-27 12:00:30|18262.79|18262.79|18262.79|18262.79|18262.79|18262.79|18262.79|18262.79|0
1622116850000|2021-05-27 12:00:50|18262.28|18262.28|18265.5|18265.5|18265.5|18265.5|18262.28|18262.28|0
1622116860000|2021-05-27 12:01:00|18266.48|18266.48|18274.69|18274.69|18274.69|18274.69|18266.48|18266.48|0
1622116870000|2021-05-27 12:01:10|18273.71|18273.71|18271.74|18271.74|18273.71|18273.71|18271.74|18271.74|0
1622116880000|2021-05-27 12:01:20|18271.52|18271.52|18271.52|18271.52|18271.52|18271.52|18271.52|18271.52|0
1622116890000|2021-05-27 12:01:30|18270.5|18270.5|18270.5|18270.5|18270.5|18270.5|18270.5|18270.5|0
1622116960000|2021-05-27 12:02:40|18269.6|18269.6|18269.6|18269.6|18269.6|18269.6|18269.6|18269.6|0
1622116970000|2021-05-27 12:02:50|18269.39|18269.39|18269.19|18269.19|18269.39|18269.39|18269.19|18269.19|0
1622116980000|2021-05-27 12:03:00|18271.9|18271.9|18271|18271|18271.9|18271.9|18271|18271|0
1622117010000|2021-05-27 12:03:30|18268.17|18268.17|18259.91|18259.91|18268.17|18268.17|18259.91|18259.91|0
1622117090000|2021-05-27 12:04:50|18261.72|18261.72|18261.72|18261.72|18261.72|18261.72|18261.72|18261.72|0
1622117110000|2021-05-27 12:05:10|18262.62|18262.62|18260.4|18260.4|18262.62|18262.62|18260.4|18260.4|0
1622117130000|2021-05-27 12:05:30|18260.62|18260.62|18260.62|18260.62|18260.62|18260.62|18260.62|18260.62|0
1622117180000|2021-05-27 12:06:20|18259.52|18259.52|18259.52|18259.52|18259.52|18259.52|18259.52|18259.52|0
1622117190000|2021-05-27 12:06:30|18258.62|18258.62|18258.62|18258.62|18258.62|18258.62|18258.62|18258.62|0
1622117200000|2021-05-27 12:06:40|18257.64|18257.64|18257.64|18257.64|18257.64|18257.64|18257.64|18257.64|0
1622117220000|2021-05-27 12:07:00|18256.49|18256.49|18248.41|18248.41|18256.49|18256.49|18248.41|18248.41|0
1622117230000|2021-05-27 12:07:10|18247.97|18247.97|18247.48|18247.48|18247.97|18247.97|18247.48|18247.48|0
1622117280000|2021-05-27 12:08:00|18247.26|18247.26|18247.26|18247.26|18247.26|18247.26|18247.26|18247.26|0
1622117290000|2021-05-27 12:08:10|18246.75|18246.75|18246.75|18246.75|18246.75|18246.75|18246.75|18246.75|0
1622117300000|2021-05-27 12:08:20|18248.28|18248.28|18249.09|18249.09|18249.09|18249.09|18248.28|18248.28|0
1622117310000|2021-05-27 12:08:30|18249.29|18249.29|18249.29|18249.29|18249.29|18249.29|18249.29|18249.29|0
1622117320000|2021-05-27 12:08:40|18246.88|18246.88|18246.88|18246.88|18247.28|18247.28|18246.88|18246.88|0
1622117340000|2021-05-27 12:09:00|18244.05|18244.05|18246.36|18246.36|18246.36|18246.36|18240.83|18240.83|0
1622117350000|2021-05-27 12:09:10|18247.78|18247.78|18248.76|18248.76|18248.76|18248.76|18247.78|18247.78|0
1622117370000|2021-05-27 12:09:30|18248.27|18248.27|18250.96|18250.96|18250.96|18250.96|18247.24|18247.24|0
1622117420000|2021-05-27 12:10:20|18250.15|18250.15|18250.96|18250.96|18251.76|18251.76|18250.15|18250.15|0
1622117440000|2021-05-27 12:10:40|18250.47|18250.47|18250.47|18250.47|18250.47|18250.47|18250.47|18250.47|0
1622117470000|2021-05-27 12:11:10|18249.98|18249.98|18249.98|18249.98|18249.98|18249.98|18249.98|18249.98|0
1622117480000|2021-05-27 12:11:20|18250.96|18250.96|18250.96|18250.96|18250.96|18250.96|18250.96|18250.96|0
1622117500000|2021-05-27 12:11:40|18252.37|18252.37|18252.37|18252.37|18252.37|18252.37|18252.37|18252.37|0
1622117510000|2021-05-27 12:11:50|18253.35|18253.35|18252.37|18252.37|18253.35|18253.35|18252.37|18252.37|0
1622117580000|2021-05-27 12:13:00|18252.86|18252.86|18252.86|18252.86|18252.86|18252.86|18252.86|18252.86|0
1622117620000|2021-05-27 12:13:40|18253.37|18253.37|18253.89|18253.89|18253.89|18253.89|18253.37|18253.37|0
1622117630000|2021-05-27 12:13:50|18254.09|18254.09|18254.09|18254.09|18254.09|18254.09|18254.09|18254.09|0
1622117640000|2021-05-27 12:14:00|18256.6|18256.6|18256.6|18256.6|18256.6|18256.6|18256.6|18256.6|0
1622117680000|2021-05-27 12:14:40|18257.26|18257.26|18257.26|18257.26|18257.26|18257.26|18257.26|18257.26|0
1622117690000|2021-05-27 12:14:50|18258.17|18258.17|18261.76|18261.76|18261.76|18261.76|18258.17|18258.17|0
1622117700000|2021-05-27 12:15:00|18264.99|18264.99|18269.3|18269.3|18270.11|18270.11|18264.53|18264.53|0
1622117710000|2021-05-27 12:15:10|18268.5|18268.5|18268.5|18268.5|18268.5|18268.5|18268.5|18268.5|0
1622117730000|2021-05-27 12:15:30|18269.3|18269.3|18269.3|18269.3|18269.3|18269.3|18269.3|18269.3|0
1622117740000|2021-05-27 12:15:40|18267.69|18267.69|18267.69|18267.69|18267.69|18267.69|18267.69|18267.69|0
1622117750000|2021-05-27 12:15:50|18269.3|18269.3|18269.3|18269.3|18269.3|18269.3|18269.3|18269.3|0
1622117760000|2021-05-27 12:16:00|18270.33|18270.33|18270.33|18270.33|18270.33|18270.33|18270.33|18270.33|0
1622117770000|2021-05-27 12:16:10|18271.35|18271.35|18271.35|18271.35|18271.35|18271.35|18271.35|18271.35|0
1622117810000|2021-05-27 12:16:50|18271.96|18271.96|18271.96|18271.96|18271.96|18271.96|18271.96|18271.96|0
1622117870000|2021-05-27 12:17:50|18270.98|18270.98|18271.91|18271.91|18271.91|18271.91|18270.49|18270.49|0
1622117880000|2021-05-27 12:18:00|18271|18271|18271|18271|18271|18271|18271|18271|0
1622117890000|2021-05-27 12:18:10|18270.2|18270.2|18269.39|18269.39|18270.2|18270.2|18269.39|18269.39|0
1622117910000|2021-05-27 12:18:30|18267.17|18267.17|18258.65|18258.65|18267.17|18267.17|18258.65|18258.65|0
1622117940000|2021-05-27 12:19:00|18257.04|18257.04|18257.04|18257.04|18257.04|18257.04|18257.04|18257.04|0
1622117950000|2021-05-27 12:19:10|18257.94|18257.94|18257.94|18257.94|18257.94|18257.94|18257.94|18257.94|0
1622117970000|2021-05-27 12:19:30|18257.39|18257.39|18257.39|18257.39|18257.39|18257.39|18257.39|18257.39|0
1622117980000|2021-05-27 12:19:40|18255.78|18255.78|18256.58|18256.58|18256.58|18256.58|18255.78|18255.78|0
1622118000000|2021-05-27 12:20:00|18255.78|18255.78|18255.78|18255.78|18255.78|18255.78|18255.78|18255.78|0
1622118010000|2021-05-27 12:20:10|18256.22|18256.22|18255.78|18255.78|18256.44|18256.44|18255.78|18255.78|0
1622118020000|2021-05-27 12:20:20|18257.39|18257.39|18258.93|18258.93|18258.93|18258.93|18257.39|18257.39|0
1622118030000|2021-05-27 12:20:30|18259.48|18259.48|18259.48|18259.48|18259.48|18259.48|18259.48|18259.48|0
1622118050000|2021-05-27 12:20:50|18260.29|18260.29|18261.32|18261.32|18261.32|18261.32|18260.29|18260.29|0
1622118060000|2021-05-27 12:21:00|18261.54|18261.54|18263.42|18263.42|18263.42|18263.42|18261.32|18261.32|0
1622118070000|2021-05-27 12:21:10|18263.86|18263.86|18263.86|18263.86|18264.08|18264.08|18263.86|18263.86|0
1622118080000|2021-05-27 12:21:20|18263.42|18263.42|18262.36|18262.36|18263.42|18263.42|18262.36|18262.36|0
1622118090000|2021-05-27 12:21:30|18261.91|18261.91|18261.91|18261.91|18261.91|18261.91|18261.91|18261.91|0
1622118100000|2021-05-27 12:21:40|18262.13|18262.13|18262.58|18262.58|18262.58|18262.58|18262.13|18262.13|0
1622118110000|2021-05-27 12:21:50|18262.36|18262.36|18262.36|18262.36|18262.36|18262.36|18262.36|18262.36|0
1622118130000|2021-05-27 12:22:10|18262.87|18262.87|18262.87|18262.87|18262.87|18262.87|18262.87|18262.87|0
1622118150000|2021-05-27 12:22:30|18261.97|18261.97|18261.97|18261.97|18261.97|18261.97|18261.97|18261.97|0
1622118200000|2021-05-27 12:23:20|18261.45|18261.45|18260.96|18260.96|18261.45|18261.45|18260.96|18260.96|0
1622118210000|2021-05-27 12:23:30|18259.55|18259.55|18259.55|18259.55|18259.55|18259.55|18259.55|18259.55|0
1622118220000|2021-05-27 12:23:40|18258.65|18258.65|18258.65|18258.65|18258.65|18258.65|18258.65|18258.65|0
1622118240000|2021-05-27 12:24:00|18257.84|18257.84|18257.84|18257.84|18257.84|18257.84|18257.84|18257.84|0
1622118320000|2021-05-27 12:25:20|18258.33|18258.33|18258.33|18258.33|18258.33|18258.33|18258.33|18258.33|0
1622118330000|2021-05-27 12:25:30|18258.53|18258.53|18258.53|18258.53|18258.53|18258.53|18258.53|18258.53|0
1622118340000|2021-05-27 12:25:40|18259.44|18259.44|18259.44|18259.44|18259.44|18259.44|18259.44|18259.44|0
1622118370000|2021-05-27 12:26:10|18259.93|18259.93|18259.93|18259.93|18259.93|18259.93|18259.93|18259.93|0
1622118380000|2021-05-27 12:26:20|18260.44|18260.44|18260.44|18260.44|18260.44|18260.44|18260.44|18260.44|0
1622118410000|2021-05-27 12:26:50|18259.02|18259.02|18259.02|18259.02|18259.02|18259.02|18259.02|18259.02|0
1622118470000|2021-05-27 12:27:50|18257.87|18257.87|18257.87|18257.87|18257.87|18257.87|18257.87|18257.87|0
1622118530000|2021-05-27 12:28:50|18258.68|18258.68|18257.21|18257.21|18258.68|18258.68|18257.21|18257.21|0
1622118540000|2021-05-27 12:29:00|18258.23|18258.23|18257.72|18257.72|18258.23|18258.23|18257.72|18257.72|0
1622118560000|2021-05-27 12:29:20|18256.82|18256.82|18256.82|18256.82|18256.82|18256.82|18256.82|18256.82|0
1622118570000|2021-05-27 12:29:30|18257.72|18257.72|18258.7|18258.7|18258.7|18258.7|18257.72|18257.72|0
1622118590000|2021-05-27 12:29:50|18257.72|18257.72|18257.72|18257.72|18257.72|18257.72|18257.72|18257.72|0
1622118600000|2021-05-27 12:30:00|18255.5|18255.5|18255.1|18255.1|18255.5|18255.5|18253.89|18253.89|0
1622118660000|2021-05-27 12:31:00|18253.68|18253.68|18253.68|18253.68|18253.68|18253.68|18253.68|18253.68|0
1622118720000|2021-05-27 12:32:00|18255.49|18255.49|18258.26|18258.26|18258.26|18258.26|18255.49|18255.49|0
1622118730000|2021-05-27 12:32:10|18259.28|18259.28|18259.28|18259.28|18259.28|18259.28|18259.28|18259.28|0
1622118760000|2021-05-27 12:32:40|18260.7|18260.7|18260.7|18260.7|18260.7|18260.7|18260.7|18260.7|0
1622118780000|2021-05-27 12:33:00|18262.11|18262.11|18262.11|18262.11|18262.11|18262.11|18262.11|18262.11|0
1622118790000|2021-05-27 12:33:10|18262.6|18262.6|18262.11|18262.11|18262.6|18262.6|18262.11|18262.11|0
1622118810000|2021-05-27 12:33:30|18262.52|18262.52|18262.31|18262.31|18262.52|18262.52|18262.31|18262.31|0
1622118840000|2021-05-27 12:34:00|18261.8|18261.8|18261.8|18261.8|18261.8|18261.8|18261.8|18261.8|0
1622118880000|2021-05-27 12:34:40|18262.61|18262.61|18264.43|18264.43|18264.43|18264.43|18262.61|18262.61|0
1622118900000|2021-05-27 12:35:00|18265.53|18265.53|18266.02|18266.02|18266.02|18266.02|18265.53|18265.53|0
1622118920000|2021-05-27 12:35:20|18266.46|18266.46|18264.89|18264.89|18266.68|18266.68|18264.89|18264.89|0
1622118940000|2021-05-27 12:35:40|18265.1|18265.1|18265.1|18265.1|18265.1|18265.1|18265.1|18265.1|0
1622118950000|2021-05-27 12:35:50|18265.9|18265.9|18266.71|18266.71|18266.71|18266.71|18265.9|18265.9|0
1622119040000|2021-05-27 12:37:20|18267.22|18267.22|18267.73|18267.73|18267.73|18267.73|18267.22|18267.22|0
1622119060000|2021-05-27 12:37:40|18269.15|18269.15|18269.35|18269.35|18269.35|18269.35|18269.15|18269.15|0
1622119070000|2021-05-27 12:37:50|18268.69|18268.69|18260.64|18260.64|18268.69|18268.69|18260.64|18260.64|0
1622119090000|2021-05-27 12:38:10|18261.13|18261.13|18257.4|18257.4|18261.13|18261.13|18257.4|18257.4|0
1622119100000|2021-05-27 12:38:20|18256.89|18256.89|18253.47|18253.47|18256.89|18256.89|18253.47|18253.47|0
1622119120000|2021-05-27 12:38:40|18253.27|18253.27|18253.37|18253.37|18253.37|18253.37|18253.27|18253.27|0
1622119130000|2021-05-27 12:38:50|18253.88|18253.88|18254.1|18254.1|18254.1|18254.1|18253.88|18253.88|0
1622119150000|2021-05-27 12:39:10|18253.22|18253.22|18252.73|18252.73|18253.22|18253.22|18252.73|18252.73|0
1622119170000|2021-05-27 12:39:30|18251.82|18251.82|18253.63|18253.63|18253.63|18253.63|18251.82|18251.82|0
1622119180000|2021-05-27 12:39:40|18251.82|18251.82|18251.82|18251.82|18251.82|18251.82|18251.82|18251.82|0
1622119190000|2021-05-27 12:39:50|18251.33|18251.33|18251.82|18251.82|18251.82|18251.82|18251.33|18251.33|0
1622119200000|2021-05-27 12:40:00|18252.73|18252.73|18252.73|18252.73|18252.73|18252.73|18252.73|18252.73|0
1622119210000|2021-05-27 12:40:10|18251.92|18251.92|18251.92|18251.92|18251.92|18251.92|18251.92|18251.92|0
1622119250000|2021-05-27 12:40:50|18252.73|18252.73|18252.73|18252.73|18252.73|18252.73|18252.73|18252.73|0
1622119260000|2021-05-27 12:41:00|18253.39|18253.39|18253.39|18253.39|18253.39|18253.39|18253.39|18253.39|0
1622119270000|2021-05-27 12:41:10|18253.88|18253.88|18253.88|18253.88|18253.88|18253.88|18253.88|18253.88|0
1622119280000|2021-05-27 12:41:20|18256.71|18256.71|18256.71|18256.71|18256.71|18256.71|18256.71|18256.71|0
1622119300000|2021-05-27 12:41:40|18257.61|18257.61|18257.61|18257.61|18257.61|18257.61|18257.61|18257.61|0
1622119310000|2021-05-27 12:41:50|18258.51|18258.51|18258.51|18258.51|18258.51|18258.51|18258.51|18258.51|0
1622119330000|2021-05-27 12:42:10|18259.93|18259.93|18259.93|18259.93|18259.93|18259.93|18259.93|18259.93|0
1622119360000|2021-05-27 12:42:40|18259.12|18259.12|18259.12|18259.12|18259.12|18259.12|18259.12|18259.12|0
1622119370000|2021-05-27 12:42:50|18258.31|18258.31|18258.31|18258.31|18258.31|18258.31|18258.31|18258.31|0
1622119390000|2021-05-27 12:43:10|18257.91|18257.91|18257.91|18257.91|18257.91|18257.91|18257.91|18257.91|0
1622119400000|2021-05-27 12:43:20|18257.36|18257.36|18257.36|18257.36|18257.36|18257.36|18257.36|18257.36|0
1622119420000|2021-05-27 12:43:40|18255.74|18255.74|18255.95|18255.95|18255.95|18255.95|18255.74|18255.74|0
1622119430000|2021-05-27 12:43:50|18256.85|18256.85|18256.85|18256.85|18256.85|18256.85|18256.85|18256.85|0
1622119440000|2021-05-27 12:44:00|18258.46|18258.46|18259.27|18259.27|18259.27|18259.27|18258.46|18258.46|0
1622119470000|2021-05-27 12:44:30|18259.82|18259.82|18259.88|18259.88|18259.88|18259.88|18259.82|18259.82|0
1622119480000|2021-05-27 12:44:40|18261.29|18261.29|18261.29|18261.29|18261.29|18261.29|18261.29|18261.29|0
1622119500000|2021-05-27 12:45:00|18261.9|18261.9|18261.9|18261.9|18261.9|18261.9|18261.9|18261.9|0
1622119520000|2021-05-27 12:45:20|18262.39|18262.39|18262.39|18262.39|18262.39|18262.39|18262.39|18262.39|0
1622119540000|2021-05-27 12:45:40|18260.98|18260.98|18260.98|18260.98|18260.98|18260.98|18260.98|18260.98|0
1622119570000|2021-05-27 12:46:10|18260.49|18260.49|18260.49|18260.49|18260.49|18260.49|18260.49|18260.49|0
1622119590000|2021-05-27 12:46:30|18258.72|18258.72|18258.72|18258.72|18258.72|18258.72|18258.72|18258.72|0
1622119620000|2021-05-27 12:47:00|18258.32|18258.32|18257.64|18257.64|18258.32|18258.32|18256.51|18256.51|0
1622119630000|2021-05-27 12:47:10|18255.83|18255.83|18255.83|18255.83|18255.83|18255.83|18255.83|18255.83|0
1622119640000|2021-05-27 12:47:20|18256.73|18256.73|18256.73|18256.73|18256.73|18256.73|18256.73|18256.73|0
1622119650000|2021-05-27 12:47:30|18257.64|18257.64|18257.64|18257.64|18257.64|18257.64|18257.64|18257.64|0
1622119680000|2021-05-27 12:48:00|18258.44|18258.44|18258.44|18258.44|18258.44|18258.44|18258.44|18258.44|0
1622119690000|2021-05-27 12:48:10|18259.25|18259.25|18259.76|18259.76|18259.76|18259.76|18259.25|18259.25|0
1622119730000|2021-05-27 12:48:50|18258.35|18258.35|18258.35|18258.35|18258.35|18258.35|18258.35|18258.35|0
1622119770000|2021-05-27 12:49:30|18257.44|18257.44|18256.14|18256.14|18257.44|18257.44|18256.14|18256.14|0
1622119780000|2021-05-27 12:49:40|18254.72|18254.72|18253.1|18253.1|18254.72|18254.72|18253.1|18253.1|0
1622119800000|2021-05-27 12:50:00|18252.9|18252.9|18252.9|18252.9|18252.9|18252.9|18252.9|18252.9|0
1622119850000|2021-05-27 12:50:50|18252.1|18252.1|18252.1|18252.1|18252.1|18252.1|18252.1|18252.1|0
1622119860000|2021-05-27 12:51:00|18252.3|18252.3|18252.3|18252.3|18252.3|18252.3|18252.3|18252.3|0
1622119870000|2021-05-27 12:51:10|18251.49|18251.49|18250.69|18250.69|18251.49|18251.49|18250.69|18250.69|0
1622119910000|2021-05-27 12:51:50|18251.67|18251.67|18251.67|18251.67|18251.67|18251.67|18251.67|18251.67|0
1622119940000|2021-05-27 12:52:20|18252.47|18252.47|18252.47|18252.47|18252.47|18252.47|18252.47|18252.47|0
1622119980000|2021-05-27 12:53:00|18252.98|18252.98|18252.98|18252.98|18252.98|18252.98|18252.98|18252.98|0
1622120010000|2021-05-27 12:53:30|18251.92|18251.92|18251.02|18251.02|18251.92|18251.92|18251.02|18251.02|0
1622120020000|2021-05-27 12:53:40|18250.12|18250.12|18250.12|18250.12|18250.12|18250.12|18250.12|18250.12|0
1622120090000|2021-05-27 12:54:50|18251.02|18251.02|18251.53|18251.53|18251.53|18251.53|18251.02|18251.02|0
1622120100000|2021-05-27 12:55:00|18250.06|18250.06|18250.06|18250.06|18250.06|18250.06|18250.06|18250.06|0
1622120120000|2021-05-27 12:55:20|18250.57|18250.57|18250.57|18250.57|18250.57|18250.57|18250.57|18250.57|0
1622120140000|2021-05-27 12:55:40|18250.02|18250.02|18248.61|18248.61|18250.02|18250.02|18248.61|18248.61|0
1622120150000|2021-05-27 12:55:50|18248.2|18248.2|18248.2|18248.2|18248.2|18248.2|18248.2|18248.2|0
1622120160000|2021-05-27 12:56:00|18248.72|18248.72|18249.62|18249.62|18249.62|18249.62|18248.72|18248.72|0
1622120170000|2021-05-27 12:56:10|18248.2|18248.2|18248.2|18248.2|18248.2|18248.2|18248.2|18248.2|0
1622120180000|2021-05-27 12:56:20|18249.11|18249.11|18249.11|18249.11|18249.11|18249.11|18249.11|18249.11|0
1622120220000|2021-05-27 12:57:00|18249.6|18249.6|18250.09|18250.09|18250.09|18250.09|18249.6|18249.6|0
1622120260000|2021-05-27 12:57:40|18250.58|18250.58|18250.58|18250.58|18250.58|18250.58|18250.58|18250.58|0
1622120270000|2021-05-27 12:57:50|18251.99|18251.99|18251.99|18251.99|18251.99|18251.99|18251.99|18251.99|0
1622120300000|2021-05-27 12:58:20|18251.09|18251.09|18251.09|18251.09|18251.09|18251.09|18251.09|18251.09|0
1622120320000|2021-05-27 12:58:40|18252.89|18252.89|18252.89|18252.89|18252.89|18252.89|18252.89|18252.89|0
1622120340000|2021-05-27 12:59:00|18253.4|18253.4|18260.09|18260.09|18260.29|18260.29|18252.91|18252.91|0
1622120350000|2021-05-27 12:59:10|18260.58|18260.58|18260.58|18260.58|18260.58|18260.58|18260.58|18260.58|0
1622120360000|2021-05-27 12:59:20|18261.03|18261.03|18260.93|18260.93|18263.29|18263.29|18260.93|18260.93|0
1622120380000|2021-05-27 12:59:40|18264.96|18264.96|18270.87|18270.87|18270.87|18270.87|18264.96|18264.96|0
1622120390000|2021-05-27 12:59:50|18272.28|18272.28|18281.71|18281.71|18281.71|18281.71|18272.28|18272.28|0
1622120400000|2021-05-27 13:00:00|18283.52|18283.52|18285.38|18285.38|18285.38|18285.38|18283.52|18283.52|0
1622120410000|2021-05-27 13:00:10|18286.4|18286.4|18295.2|18295.2|18295.2|18295.2|18286.4|18286.4|0
1622120420000|2021-05-27 13:00:20|18293.39|18293.39|18293.94|18293.94|18293.94|18293.94|18293.39|18293.39|0
1622120440000|2021-05-27 13:00:40|18294.35|18294.35|18294.35|18294.35|18294.35|18294.35|18294.35|18294.35|0
1622120460000|2021-05-27 13:01:00|18295.25|18295.25|18296.66|18296.66|18296.66|18296.66|18295.25|18295.25|0
1622120470000|2021-05-27 13:01:10|18297.21|18297.21|18296.72|18296.72|18297.21|18297.21|18296.72|18296.72|0
1622120480000|2021-05-27 13:01:20|18298.34|18298.34|18297.36|18297.36|18298.34|18298.34|18297.36|18297.36|0
1622120490000|2021-05-27 13:01:30|18297.15|18297.15|18297.15|18297.15|18297.15|18297.15|18297.15|18297.15|0
1622120530000|2021-05-27 13:02:10|18296.64|18296.64|18296.09|18296.09|18296.64|18296.64|18296.09|18296.09|0
1622120540000|2021-05-27 13:02:20|18295.6|18295.6|18295.6|18295.6|18295.6|18295.6|18295.6|18295.6|0
1622120570000|2021-05-27 13:02:50|18295.8|18295.8|18296.61|18296.61|18296.61|18296.61|18295.8|18295.8|0
1622120580000|2021-05-27 13:03:00|18296.41|18296.41|18296.41|18296.41|18296.41|18296.41|18296.41|18296.41|0
1622120610000|2021-05-27 13:03:30|18294.99|18294.99|18294.99|18294.99|18294.99|18294.99|18294.99|18294.99|0
1622120640000|2021-05-27 13:04:00|18294.19|18294.19|18294.19|18294.19|18294.19|18294.19|18294.19|18294.19|0
1622120670000|2021-05-27 13:04:30|18294.99|18294.99|18294.99|18294.99|18294.99|18294.99|18294.99|18294.99|0
1622120680000|2021-05-27 13:04:40|18294.19|18294.19|18294.19|18294.19|18294.19|18294.19|18294.19|18294.19|0
1622120690000|2021-05-27 13:04:50|18294.7|18294.7|18294.7|18294.7|18294.7|18294.7|18294.7|18294.7|0
1622120700000|2021-05-27 13:05:00|18295.85|18295.85|18294.04|18294.04|18295.85|18295.85|18294.04|18294.04|0
1622120720000|2021-05-27 13:05:20|18294.95|18294.95|18296.75|18296.75|18296.75|18296.75|18294.95|18294.95|0
1622120740000|2021-05-27 13:05:40|18295.73|18295.73|18296.28|18296.28|18296.28|18296.28|18295.73|18295.73|0
1622120750000|2021-05-27 13:05:50|18296.77|18296.77|18296.77|18296.77|18296.77|18296.77|18296.77|18296.77|0
1622120760000|2021-05-27 13:06:00|18297.57|18297.57|18301.91|18301.91|18301.91|18301.91|18297.57|18297.57|0
1622120820000|2021-05-27 13:07:00|18300.81|18300.81|18300.81|18300.81|18300.81|18300.81|18300.81|18300.81|0
1622120830000|2021-05-27 13:07:10|18298.59|18298.59|18295.78|18295.78|18298.59|18298.59|18295.78|18295.78|0
1622120840000|2021-05-27 13:07:20|18294.31|18294.31|18294.31|18294.31|18294.31|18294.31|18294.31|18294.31|0
1622120870000|2021-05-27 13:07:50|18292.7|18292.7|18293.3|18293.3|18293.3|18293.3|18292.7|18292.7|0
1622120880000|2021-05-27 13:08:00|18292.5|18292.5|18292.5|18292.5|18292.5|18292.5|18292.5|18292.5|0
1622120900000|2021-05-27 13:08:20|18293.48|18293.48|18292.99|18292.99|18293.48|18293.48|18292.99|18292.99|0
1622120920000|2021-05-27 13:08:40|18290.47|18290.47|18286.34|18286.34|18290.47|18290.47|18286.34|18286.34|0
1622120930000|2021-05-27 13:08:50|18287|18287|18287.22|18287.22|18287.22|18287.22|18287|18287|0
1622120970000|2021-05-27 13:09:30|18286.73|18286.73|18286.73|18286.73|18286.73|18286.73|18286.73|18286.73|0
1622120980000|2021-05-27 13:09:40|18287.14|18287.14|18287.14|18287.14|18287.14|18287.14|18287.14|18287.14|0
1622120990000|2021-05-27 13:09:50|18288.04|18288.04|18285.94|18285.94|18288.04|18288.04|18284.33|18284.33|0
1622121000000|2021-05-27 13:10:00|18284.79|18284.79|18284.79|18284.79|18284.79|18284.79|18284.79|18284.79|0
1622121030000|2021-05-27 13:10:30|18286.59|18286.59|18286.59|18286.59|18286.59|18286.59|18286.59|18286.59|0
1622121040000|2021-05-27 13:10:40|18285.79|18285.79|18285.79|18285.79|18285.79|18285.79|18285.79|18285.79|0
1622121060000|2021-05-27 13:11:00|18286.59|18286.59|18287.4|18287.4|18287.4|18287.4|18286.59|18286.59|0
1622121080000|2021-05-27 13:11:20|18289.2|18289.2|18289.2|18289.2|18289.2|18289.2|18289.2|18289.2|0
1622121150000|2021-05-27 13:12:30|18289.75|18289.75|18289.75|18289.75|18289.75|18289.75|18289.75|18289.75|0
1622121170000|2021-05-27 13:12:50|18289.53|18289.53|18289.53|18289.53|18289.53|18289.53|18289.53|18289.53|0
1622121200000|2021-05-27 13:13:20|18290.34|18290.34|18290.34|18290.34|18290.34|18290.34|18290.34|18290.34|0
1622121210000|2021-05-27 13:13:30|18290.56|18290.56|18291.54|18291.54|18291.54|18291.54|18290.56|18290.56|0
1622121240000|2021-05-27 13:14:00|18292.95|18292.95|18292.95|18292.95|18292.95|18292.95|18292.95|18292.95|0
1622121250000|2021-05-27 13:14:10|18293.16|18293.16|18293.16|18293.16|18293.16|18293.16|18293.16|18293.16|0
1622121260000|2021-05-27 13:14:20|18292.95|18292.95|18292.95|18292.95|18292.95|18292.95|18292.95|18292.95|0
1622121270000|2021-05-27 13:14:30|18292.46|18292.46|18292.46|18292.46|18292.46|18292.46|18292.46|18292.46|0
1622121290000|2021-05-27 13:14:50|18291.66|18291.66|18291.66|18291.66|18291.66|18291.66|18291.66|18291.66|0
1622121300000|2021-05-27 13:15:00|18292.56|18292.56|18292.56|18292.56|18292.56|18292.56|18292.56|18292.56|0
1622121320000|2021-05-27 13:15:20|18293.46|18293.46|18293.46|18293.46|18293.46|18293.46|18293.46|18293.46|0
1622121330000|2021-05-27 13:15:30|18294.88|18294.88|18294.39|18294.39|18294.88|18294.88|18294.39|18294.39|0
1622121350000|2021-05-27 13:15:50|18293.58|18293.58|18294.09|18294.09|18295|18295|18293.58|18293.58|0
1622121380000|2021-05-27 13:16:20|18293.19|18293.19|18292.09|18292.09|18293.19|18293.19|18292.09|18292.09|0
1622121430000|2021-05-27 13:17:10|18290.29|18290.29|18289.88|18289.88|18290.29|18290.29|18289.88|18289.88|0
1622121440000|2021-05-27 13:17:20|18290.08|18290.08|18290.08|18290.08|18290.08|18290.08|18290.08|18290.08|0
1622121450000|2021-05-27 13:17:30|18291.5|18291.5|18291.5|18291.5|18291.5|18291.5|18291.5|18291.5|0
1622121460000|2021-05-27 13:17:40|18292.91|18292.91|18292.91|18292.91|18292.91|18292.91|18292.91|18292.91|0
1622121470000|2021-05-27 13:17:50|18293.89|18293.89|18294.38|18294.38|18294.38|18294.38|18293.89|18293.89|0
1622121480000|2021-05-27 13:18:00|18292.26|18292.26|18291.45|18291.45|18292.26|18292.26|18291.45|18291.45|0
1622121500000|2021-05-27 13:18:20|18290.9|18290.9|18290.9|18290.9|18290.9|18290.9|18290.9|18290.9|0
1622121510000|2021-05-27 13:18:30|18290.1|18290.1|18290.59|18290.59|18290.59|18290.59|18290.1|18290.1|0
1622121520000|2021-05-27 13:18:40|18291.07|18291.07|18292.1|18292.1|18292.1|18292.1|18291.07|18291.07|0
1622121530000|2021-05-27 13:18:50|18293.51|18293.51|18293.51|18293.51|18293.51|18293.51|18293.51|18293.51|0
1622121540000|2021-05-27 13:19:00|18294|18294|18293.51|18293.51|18294|18294|18293.51|18293.51|0
1622121560000|2021-05-27 13:19:20|18292.1|18292.1|18290.69|18290.69|18292.1|18292.1|18290.69|18290.69|0
1622121590000|2021-05-27 13:19:50|18289.71|18289.71|18288.29|18288.29|18289.71|18289.71|18288.29|18288.29|0
1622121600000|2021-05-27 13:20:00|18287.89|18287.89|18287.89|18287.89|18287.89|18287.89|18287.89|18287.89|0
1622121620000|2021-05-27 13:20:20|18286.08|18286.08|18286.08|18286.08|18286.08|18286.08|18286.08|18286.08|0
1622121630000|2021-05-27 13:20:30|18288.5|18288.5|18288.5|18288.5|18288.5|18288.5|18288.5|18288.5|0
1622121640000|2021-05-27 13:20:40|18287.99|18287.99|18290.09|18290.09|18290.09|18290.09|18287.99|18287.99|0
1622121700000|2021-05-27 13:21:40|18289.11|18289.11|18289.11|18289.11|18289.11|18289.11|18289.11|18289.11|0
1622121720000|2021-05-27 13:22:00|18287.3|18287.3|18287.3|18287.3|18287.3|18287.3|18287.3|18287.3|0
1622121750000|2021-05-27 13:22:30|18289.11|18289.11|18289.11|18289.11|18289.11|18289.11|18289.11|18289.11|0
1622121760000|2021-05-27 13:22:40|18289.66|18289.66|18289.86|18289.86|18289.86|18289.86|18289.66|18289.66|0
1622121820000|2021-05-27 13:23:40|18290.37|18290.37|18289.86|18289.86|18290.37|18290.37|18289.86|18289.86|0
1622121840000|2021-05-27 13:24:00|18292.69|18292.69|18292.69|18292.69|18292.69|18292.69|18292.69|18292.69|0
1622121860000|2021-05-27 13:24:20|18292.91|18292.91|18293.13|18293.13|18293.13|18293.13|18292.91|18292.91|0
1622121890000|2021-05-27 13:24:50|18292.33|18292.33|18291.52|18291.52|18292.33|18292.33|18291.52|18291.52|0
1622121910000|2021-05-27 13:25:10|18292.42|18292.42|18292.42|18292.42|18292.42|18292.42|18292.42|18292.42|0
1622121920000|2021-05-27 13:25:20|18293.45|18293.45|18295.76|18295.76|18295.76|18295.76|18293.45|18293.45|0
1622121930000|2021-05-27 13:25:30|18296.79|18296.79|18299.3|18299.3|18299.3|18299.3|18296.28|18296.28|0
1622121950000|2021-05-27 13:25:50|18300.28|18300.28|18300.28|18300.28|18300.28|18300.28|18300.28|18300.28|0
1622121960000|2021-05-27 13:26:00|18299.38|18299.38|18299.38|18299.38|18299.38|18299.38|18299.38|18299.38|0
1622121970000|2021-05-27 13:26:10|18300.48|18300.48|18301.87|18301.87|18301.87|18301.87|18300.48|18300.48|0
1622121980000|2021-05-27 13:26:20|18300.46|18300.46|18300.46|18300.46|18300.46|18300.46|18300.46|18300.46|0
1622122000000|2021-05-27 13:26:40|18300.66|18300.66|18299.76|18299.76|18300.66|18300.66|18299.76|18299.76|0
1622122010000|2021-05-27 13:26:50|18298.34|18298.34|18297.36|18297.36|18298.34|18298.34|18297.36|18297.36|0
1622122020000|2021-05-27 13:27:00|18296.56|18296.56|18296.56|18296.56|18296.56|18296.56|18296.56|18296.56|0
1622122050000|2021-05-27 13:27:30|18295.66|18295.66|18295.66|18295.66|18295.66|18295.66|18295.66|18295.66|0
1622122110000|2021-05-27 13:28:30|18294.24|18294.24|18294.24|18294.24|18294.24|18294.24|18294.24|18294.24|0
1622122120000|2021-05-27 13:28:40|18293.44|18293.44|18293.44|18293.44|18293.44|18293.44|18293.44|18293.44|0
1622122130000|2021-05-27 13:28:50|18293.64|18293.64|18294.62|18294.62|18294.62|18294.62|18293.64|18293.64|0
1622122150000|2021-05-27 13:29:10|18293.2|18293.2|18293.2|18293.2|18293.2|18293.2|18293.2|18293.2|0
1622122180000|2021-05-27 13:29:40|18292.76|18292.76|18292.98|18292.98|18292.98|18292.98|18292.76|18292.76|0
1622122200000|2021-05-27 13:30:00|18293.79|18293.79|18291.9|18291.9|18297.95|18297.95|18291.9|18291.9|0
1622122210000|2021-05-27 13:30:10|18292.41|18292.41|18292.93|18292.93|18292.93|18292.93|18292.41|18292.41|0
1622122230000|2021-05-27 13:30:30|18293.73|18293.73|18294.54|18294.54|18294.54|18294.54|18293.73|18293.73|0
1622122250000|2021-05-27 13:30:50|18294.94|18294.94|18295.23|18295.23|18295.23|18295.23|18294.33|18294.33|0
1622122260000|2021-05-27 13:31:00|18296.25|18296.25|18295.3|18295.3|18296.25|18296.25|18295.3|18295.3|0
1622122270000|2021-05-27 13:31:10|18295.1|18295.1|18295.1|18295.1|18295.1|18295.1|18295.1|18295.1|0
1622122290000|2021-05-27 13:31:30|18294.55|18294.55|18294.55|18294.55|18294.55|18294.55|18294.55|18294.55|0
1622122320000|2021-05-27 13:32:00|18293.13|18293.13|18287.72|18287.72|18293.13|18293.13|18287.72|18287.72|0
1622122330000|2021-05-27 13:32:10|18287.17|18287.17|18285.92|18285.92|18287.17|18287.17|18285.7|18285.7|0
1622122340000|2021-05-27 13:32:20|18287.02|18287.02|18285.92|18285.92|18287.02|18287.02|18285.92|18285.92|0
1622122350000|2021-05-27 13:32:30|18285.12|18285.12|18284.37|18284.37|18285.12|18285.12|18284.37|18284.37|0
1622122370000|2021-05-27 13:32:50|18283.39|18283.39|18280.56|18280.56|18283.39|18283.39|18280.56|18280.56|0
1622122380000|2021-05-27 13:33:00|18280.01|18280.01|18277.23|18277.23|18280.01|18280.01|18276.73|18276.73|0
1622122390000|2021-05-27 13:33:10|18274.52|18274.52|18270.99|18270.99|18275.42|18275.42|18270.99|18270.99|0
1622122400000|2021-05-27 13:33:20|18270.08|18270.08|18268.18|18268.18|18270.08|18270.08|18268.18|18268.18|0
1622122410000|2021-05-27 13:33:30|18267.69|18267.69|18266.69|18266.69|18267.69|18267.69|18266.69|18266.69|0
1622122420000|2021-05-27 13:33:40|18267.49|18267.49|18265.07|18265.07|18269.3|18269.3|18264.55|18264.55|0
1622122430000|2021-05-27 13:33:50|18263.65|18263.65|18263.16|18263.16|18263.65|18263.65|18263.16|18263.16|0
1622122440000|2021-05-27 13:34:00|18263.65|18263.65|18263.65|18263.65|18263.65|18263.65|18263.65|18263.65|0
1622122450000|2021-05-27 13:34:10|18263.16|18263.16|18259.57|18259.57|18263.16|18263.16|18259.1|18259.1|0
1622122460000|2021-05-27 13:34:20|18258.15|18258.15|18259.35|18259.35|18259.35|18259.35|18258.15|18258.15|0
1622122470000|2021-05-27 13:34:30|18258.43|18258.43|18257.17|18257.17|18258.43|18258.43|18257.17|18257.17|0
1622122480000|2021-05-27 13:34:40|18256.65|18256.65|18256.43|18256.43|18256.65|18256.65|18255.94|18255.94|0
1622122490000|2021-05-27 13:34:50|18256.89|18256.89|18256.4|18256.4|18257.81|18257.81|18256.4|18256.4|0
1622122500000|2021-05-27 13:35:00|18256.6|18256.6|18255.82|18255.82|18259.94|18259.94|18255.82|18255.82|0
1622122510000|2021-05-27 13:35:10|18255.01|18255.01|18254.11|18254.11|18255.01|18255.01|18254.11|18254.11|0
1622122520000|2021-05-27 13:35:20|18254.6|18254.6|18255.7|18255.7|18255.7|18255.7|18254.6|18254.6|0
1622122530000|2021-05-27 13:35:30|18256.25|18256.25|18256.25|18256.25|18256.25|18256.25|18256.25|18256.25|0
1622122540000|2021-05-27 13:35:40|18256.66|18256.66|18256.66|18256.66|18256.66|18256.66|18256.66|18256.66|0
1622122550000|2021-05-27 13:35:50|18255.34|18255.34|18250.33|18250.33|18255.34|18255.34|18250.33|18250.33|0
1622122560000|2021-05-27 13:36:00|18249.87|18249.87|18248.97|18248.97|18249.87|18249.87|18248.97|18248.97|0
1622122590000|2021-05-27 13:36:30|18248.16|18248.16|18246.75|18246.75|18248.16|18248.16|18246.75|18246.75|0
1622122610000|2021-05-27 13:36:50|18248.97|18248.97|18254.62|18254.62|18254.62|18254.62|18248.97|18248.97|0
1622122630000|2021-05-27 13:37:10|18255.08|18255.08|18255.08|18255.08|18255.08|18255.08|18255.08|18255.08|0
1622122640000|2021-05-27 13:37:20|18255.98|18255.98|18255.98|18255.98|18255.98|18255.98|18255.98|18255.98|0
1622122650000|2021-05-27 13:37:30|18256.5|18256.5|18256.5|18256.5|18256.5|18256.5|18256.5|18256.5|0
1622122660000|2021-05-27 13:37:40|18259.32|18259.32|18259.68|18259.68|18259.68|18259.68|18258.77|18258.77|0
1622122670000|2021-05-27 13:37:50|18260.17|18260.17|18263.05|18263.05|18263.05|18263.05|18260.17|18260.17|0
1622122680000|2021-05-27 13:38:00|18263.86|18263.86|18264.88|18264.88|18264.88|18264.88|18263.86|18263.86|0
1622122690000|2021-05-27 13:38:10|18264.66|18264.66|18267.54|18267.54|18267.54|18267.54|18264.66|18264.66|0
1622122750000|2021-05-27 13:39:10|18269.15|18269.15|18273.18|18273.18|18273.18|18273.18|18269.15|18269.15|0
1622122770000|2021-05-27 13:39:30|18272.38|18272.38|18272.38|18272.38|18272.38|18272.38|18272.38|18272.38|0
1622122790000|2021-05-27 13:39:50|18272.18|18272.18|18271.97|18271.97|18272.18|18272.18|18271.97|18271.97|0
1622122800000|2021-05-27 13:40:00|18272.38|18272.38|18272.58|18272.58|18272.58|18272.58|18272.38|18272.38|0
1622122830000|2021-05-27 13:40:30|18273.02|18273.02|18273.02|18273.02|18273.02|18273.02|18273.02|18273.02|0
1622122860000|2021-05-27 13:41:00|18273.46|18273.46|18273.46|18273.46|18273.46|18273.46|18273.46|18273.46|0
1622122870000|2021-05-27 13:41:10|18274.27|18274.27|18274.27|18274.27|18274.27|18274.27|18274.27|18274.27|0
1622122890000|2021-05-27 13:41:30|18275.08|18275.08|18281.74|18281.74|18281.74|18281.74|18275.08|18275.08|0
1622122930000|2021-05-27 13:42:10|18281.94|18281.94|18281.53|18281.53|18281.94|18281.94|18281.53|18281.53|0
1622122940000|2021-05-27 13:42:20|18281.02|18281.02|18281.02|18281.02|18281.02|18281.02|18281.02|18281.02|0
1622122960000|2021-05-27 13:42:40|18281.53|18281.53|18284.98|18284.98|18284.98|18284.98|18281.53|18281.53|0
1622122970000|2021-05-27 13:42:50|18291.3|18291.3|18291.3|18291.3|18291.3|18291.3|18291.3|18291.3|0
1622122980000|2021-05-27 13:43:00|18290.64|18290.64|18290.64|18290.64|18290.64|18290.64|18290.64|18290.64|0
1622122990000|2021-05-27 13:43:10|18289.02|18289.02|18288.51|18288.51|18289.02|18289.02|18288.51|18288.51|0
1622123000000|2021-05-27 13:43:20|18292.76|18292.76|18295.46|18295.46|18295.46|18295.46|18292.76|18292.76|0
1622123010000|2021-05-27 13:43:30|18295.87|18295.87|18298.49|18298.49|18298.49|18298.49|18295.87|18295.87|0
1622123020000|2021-05-27 13:43:40|18301.32|18301.32|18301.32|18301.32|18301.32|18301.32|18301.32|18301.32|0
1622123030000|2021-05-27 13:43:50|18301.12|18301.12|18301.12|18301.12|18301.12|18301.12|18301.12|18301.12|0
1622123040000|2021-05-27 13:44:00|18302.92|18302.92|18302.92|18302.92|18302.92|18302.92|18302.92|18302.92|0
1622123050000|2021-05-27 13:44:10|18303.38|18303.38|18306.08|18306.08|18306.08|18306.08|18303.38|18303.38|0
1622123060000|2021-05-27 13:44:20|18306.52|18306.52|18306.3|18306.3|18306.52|18306.52|18306.3|18306.3|0
1622123080000|2021-05-27 13:44:40|18307.91|18307.91|18307.91|18307.91|18307.91|18307.91|18307.91|18307.91|0
1622123090000|2021-05-27 13:44:50|18310.74|18310.74|18310.74|18310.74|18310.74|18310.74|18310.74|18310.74|0
1622123100000|2021-05-27 13:45:00|18309.93|18309.93|18305.85|18305.85|18309.93|18309.93|18305.65|18305.65|0
1622123110000|2021-05-27 13:45:10|18306.34|18306.34|18306.34|18306.34|18306.34|18306.34|18306.34|18306.34|0
1622123120000|2021-05-27 13:45:20|18305.88|18305.88|18307.69|18307.69|18307.69|18307.69|18305.88|18305.88|0
1622123130000|2021-05-27 13:45:30|18305.88|18305.88|18307.69|18307.69|18307.69|18307.69|18305.88|18305.88|0
1622123140000|2021-05-27 13:45:40|18307.25|18307.25|18307.25|18307.25|18307.25|18307.25|18307.25|18307.25|0
1622123150000|2021-05-27 13:45:50|18306.44|18306.44|18304.62|18304.62|18306.44|18306.44|18303.72|18303.72|0
1622123170000|2021-05-27 13:46:10|18304.11|18304.11|18303.13|18303.13|18304.11|18304.11|18303.13|18303.13|0
1622123200000|2021-05-27 13:46:40|18302.58|18302.58|18302.58|18302.58|18302.58|18302.58|18302.58|18302.58|0
1622123210000|2021-05-27 13:46:50|18301.68|18301.68|18302.48|18302.48|18302.48|18302.48|18301.68|18301.68|0
1622123240000|2021-05-27 13:47:20|18301.58|18301.58|18301.58|18301.58|18301.58|18301.58|18301.58|18301.58|0
1622123260000|2021-05-27 13:47:40|18300.68|18300.68|18299.06|18299.06|18300.68|18300.68|18299.06|18299.06|0
1622123270000|2021-05-27 13:47:50|18297.96|18297.96|18297.96|18297.96|18297.96|18297.96|18297.96|18297.96|0
1622123280000|2021-05-27 13:48:00|18298.51|18298.51|18300.76|18300.76|18300.76|18300.76|18298.51|18298.51|0
1622123350000|2021-05-27 13:49:10|18301.66|18301.66|18300.76|18300.76|18301.66|18301.66|18300.76|18300.76|0
1622123360000|2021-05-27 13:49:20|18302.17|18302.17|18302.17|18302.17|18302.17|18302.17|18302.17|18302.17|0
1622123370000|2021-05-27 13:49:30|18303.59|18303.59|18302.56|18302.56|18303.98|18303.98|18302.56|18302.56|0
1622123380000|2021-05-27 13:49:40|18301.66|18301.66|18300.76|18300.76|18301.66|18301.66|18300.76|18300.76|0
1622123390000|2021-05-27 13:49:50|18302.17|18302.17|18303.59|18303.59|18303.59|18303.59|18302.17|18302.17|0
1622123400000|2021-05-27 13:50:00|18304.39|18304.39|18304.39|18304.39|18304.39|18304.39|18304.39|18304.39|0
1622123410000|2021-05-27 13:50:10|18305.29|18305.29|18305.17|18305.17|18306.2|18306.2|18305.17|18305.17|0
1622123420000|2021-05-27 13:50:20|18306.27|18306.27|18306.47|18306.47|18307.57|18307.57|18306.27|18306.27|0
1622123430000|2021-05-27 13:50:30|18306.27|18306.27|18307.37|18307.37|18307.37|18307.37|18306.27|18306.27|0
1622123440000|2021-05-27 13:50:40|18306.97|18306.97|18306.97|18306.97|18306.97|18306.97|18306.97|18306.97|0
1622123450000|2021-05-27 13:50:50|18305.55|18305.55|18305.55|18305.55|18305.55|18305.55|18305.55|18305.55|0
1622123460000|2021-05-27 13:51:00|18306.04|18306.04|18306.04|18306.04|18306.04|18306.04|18306.04|18306.04|0
1622123470000|2021-05-27 13:51:10|18306.56|18306.56|18307.97|18307.97|18307.97|18307.97|18306.56|18306.56|0
1622123480000|2021-05-27 13:51:20|18308.87|18308.87|18308.87|18308.87|18308.87|18308.87|18308.87|18308.87|0
1622123520000|2021-05-27 13:52:00|18308.07|18308.07|18308.87|18308.87|18308.87|18308.87|18308.07|18308.07|0
1622123550000|2021-05-27 13:52:30|18309.68|18309.68|18308.47|18308.47|18309.68|18309.68|18308.07|18308.07|0
1622123560000|2021-05-27 13:52:40|18307.57|18307.57|18308.47|18308.47|18308.47|18308.47|18307.57|18307.57|0
1622123570000|2021-05-27 13:52:50|18308.68|18308.68|18309.48|18309.48|18309.48|18309.48|18308.68|18308.68|0
1622123590000|2021-05-27 13:53:10|18310.38|18310.38|18310.7|18310.7|18312.17|18312.17|18310.38|18310.38|0
1622123610000|2021-05-27 13:53:30|18312.5|18312.5|18312.5|18312.5|18312.5|18312.5|18312.5|18312.5|0
1622123630000|2021-05-27 13:53:50|18312.91|18312.91|18312.91|18312.91|18312.91|18312.91|18312.91|18312.91|0
1622123640000|2021-05-27 13:54:00|18312.01|18312.01|18312.01|18312.01|18312.01|18312.01|18312.01|18312.01|0
1622123650000|2021-05-27 13:54:10|18311.11|18311.11|18311.11|18311.11|18311.11|18311.11|18311.11|18311.11|0
1622123660000|2021-05-27 13:54:20|18309.3|18309.3|18309.3|18309.3|18309.3|18309.3|18309.3|18309.3|0
1622123670000|2021-05-27 13:54:30|18310.91|18310.91|18310.91|18310.91|18310.91|18310.91|18310.91|18310.91|0
1622123680000|2021-05-27 13:54:40|18310.51|18310.51|18309.55|18309.55|18310.51|18310.51|18309.55|18309.55|0
1622123690000|2021-05-27 13:54:50|18309|18309|18306.58|18306.58|18309|18309|18306.58|18306.58|0
1622123700000|2021-05-27 13:55:00|18304.97|18304.97|18304.46|18304.46|18304.97|18304.97|18304.46|18304.46|0
1622123720000|2021-05-27 13:55:20|18303.65|18303.65|18303.65|18303.65|18303.65|18303.65|18303.65|18303.65|0
1622123730000|2021-05-27 13:55:30|18305.27|18305.27|18305.27|18305.27|18305.27|18305.27|18305.27|18305.27|0
1622123760000|2021-05-27 13:56:00|18307.19|18307.19|18313.55|18313.55|18313.55|18313.55|18307.19|18307.19|0
1622123770000|2021-05-27 13:56:10|18314.1|18314.1|18315.39|18315.39|18315.39|18315.39|18314.1|18314.1|0
1622123780000|2021-05-27 13:56:20|18318.22|18318.22|18319.03|18319.03|18319.03|18319.03|18318.22|18318.22|0
1622123790000|2021-05-27 13:56:30|18320.64|18320.64|18320.64|18320.64|18320.64|18320.64|18320.64|18320.64|0
1622123800000|2021-05-27 13:56:40|18320.09|18320.09|18320.58|18320.58|18320.58|18320.58|18320.09|18320.09|0
1622123850000|2021-05-27 13:57:30|18321.99|18321.99|18319.67|18319.67|18321.99|18321.99|18319.67|18319.67|0
1622123870000|2021-05-27 13:57:50|18320.28|18320.28|18320.08|18320.08|18320.28|18320.28|18320.08|18320.08|0
1622123880000|2021-05-27 13:58:00|18324.62|18324.62|18325.64|18325.64|18325.64|18325.64|18324.62|18324.62|0
1622123910000|2021-05-27 13:58:30|18324.74|18324.74|18324.74|18324.74|18324.74|18324.74|18324.74|18324.74|0
1622123920000|2021-05-27 13:58:40|18323.64|18323.64|18324.19|18324.19|18324.19|18324.19|18323.64|18323.64|0
1622123930000|2021-05-27 13:58:50|18323.99|18323.99|18325.4|18325.4|18325.4|18325.4|18323.99|18323.99|0
1622123940000|2021-05-27 13:59:00|18324.89|18324.89|18322.47|18322.47|18324.89|18324.89|18322.47|18322.47|0
1622123950000|2021-05-27 13:59:10|18325.3|18325.3|18325.3|18325.3|18326.2|18326.2|18325.3|18325.3|0
1622123960000|2021-05-27 13:59:20|18324.4|18324.4|18318.11|18318.11|18324.4|18324.4|18318.11|18318.11|0
1622123980000|2021-05-27 13:59:40|18316.7|18316.7|18316.7|18316.7|18316.7|18316.7|18316.7|18316.7|0
1622123990000|2021-05-27 13:59:50|18315.79|18315.79|18313.96|18313.96|18315.79|18315.79|18313.96|18313.96|0
1622124030000|2021-05-27 14:00:30|18312.55|18312.55|18308.5|18308.5|18312.55|18312.55|18308.5|18308.5|0
1622124040000|2021-05-27 14:00:40|18306.89|18306.89|18302.79|18302.79|18306.89|18306.89|18302.79|18302.79|0
1622124050000|2021-05-27 14:00:50|18303.46|18303.46|18303.46|18303.46|18303.46|18303.46|18299.21|18299.21|0
1622124060000|2021-05-27 14:01:00|18304.36|18304.36|18303.87|18303.87|18304.36|18304.36|18303.87|18303.87|0
1622124070000|2021-05-27 14:01:10|18304.27|18304.27|18302.8|18302.8|18304.27|18304.27|18302.8|18302.8|0
1622124080000|2021-05-27 14:01:20|18303|18303|18303|18303|18303|18303|18300.17|18300.17|0
1622124100000|2021-05-27 14:01:40|18302.6|18302.6|18301.69|18301.69|18302.6|18302.6|18301.69|18301.69|0
1622124110000|2021-05-27 14:01:50|18300.79|18300.79|18300.75|18300.75|18301.3|18301.3|18300.2|18300.2|0
1622124120000|2021-05-27 14:02:00|18301.3|18301.3|18302.81|18302.81|18302.81|18302.81|18301.1|18301.1|0
1622124160000|2021-05-27 14:02:40|18304.22|18304.22|18302.81|18302.81|18304.22|18304.22|18302.81|18302.81|0
1622124180000|2021-05-27 14:03:00|18301.91|18301.91|18299.49|18299.49|18301.91|18301.91|18299.49|18299.49|0
1622124190000|2021-05-27 14:03:10|18298.59|18298.59|18298.59|18298.59|18298.59|18298.59|18298.59|18298.59|0
1622124210000|2021-05-27 14:03:30|18299.49|18299.49|18299|18299|18299.49|18299.49|18299|18299|0
1622124230000|2021-05-27 14:03:50|18300.41|18300.41|18300.41|18300.41|18300.41|18300.41|18300.41|18300.41|0
1622124240000|2021-05-27 14:04:00|18297.59|18297.59|18297.59|18297.59|18297.59|18297.59|18297.59|18297.59|0
1622124280000|2021-05-27 14:04:40|18299.94|18299.94|18300.75|18300.75|18300.75|18300.75|18299.94|18299.94|0
1622124290000|2021-05-27 14:04:50|18300.2|18300.2|18300.2|18300.2|18300.2|18300.2|18300.2|18300.2|0
1622124310000|2021-05-27 14:05:10|18301.1|18301.1|18301.1|18301.1|18301.1|18301.1|18301.1|18301.1|0
1622124320000|2021-05-27 14:05:20|18302.57|18302.57|18303.06|18303.06|18303.06|18303.06|18301.67|18301.67|0
1622124330000|2021-05-27 14:05:30|18304.86|18304.86|18304.86|18304.86|18304.86|18304.86|18304.86|18304.86|0
1622124340000|2021-05-27 14:05:40|18307.28|18307.28|18306.79|18306.79|18307.28|18307.28|18306.79|18306.79|0
1622124360000|2021-05-27 14:06:00|18308.59|18308.59|18308.59|18308.59|18308.59|18308.59|18308.59|18308.59|0
1622124390000|2021-05-27 14:06:30|18308.1|18308.1|18305.83|18305.83|18308.1|18308.1|18305.83|18305.83|0
1622124400000|2021-05-27 14:06:40|18304.92|18304.92|18304.92|18304.92|18304.92|18304.92|18304.92|18304.92|0
1622124410000|2021-05-27 14:06:50|18304.02|18304.02|18304.83|18304.83|18304.83|18304.83|18304.02|18304.02|0
1622124420000|2021-05-27 14:07:00|18303.73|18303.73|18303.24|18303.24|18303.73|18303.73|18303.24|18303.24|0
1622124460000|2021-05-27 14:07:40|18302.69|18302.69|18302.14|18302.14|18302.69|18302.69|18302.14|18302.14|0
1622124470000|2021-05-27 14:07:50|18301.63|18301.63|18301.14|18301.14|18301.63|18301.63|18301.14|18301.14|0
1622124480000|2021-05-27 14:08:00|18300.13|18300.13|18298.71|18298.71|18300.13|18300.13|18298.71|18298.71|0
1622124490000|2021-05-27 14:08:10|18299.62|18299.62|18299.41|18299.41|18299.62|18299.62|18299.41|18299.41|0
1622124530000|2021-05-27 14:08:50|18299.82|18299.82|18299.82|18299.82|18299.82|18299.82|18299.82|18299.82|0
1622124570000|2021-05-27 14:09:30|18300.23|18300.23|18301.13|18301.13|18301.13|18301.13|18300.23|18300.23|0
1622124580000|2021-05-27 14:09:40|18300.23|18300.23|18299.71|18299.71|18300.23|18300.23|18299.71|18299.71|0
1622124590000|2021-05-27 14:09:50|18298.1|18298.1|18298.1|18298.1|18298.1|18298.1|18298.1|18298.1|0
1622124600000|2021-05-27 14:10:00|18299.52|18299.52|18299.11|18299.11|18299.52|18299.52|18299.11|18299.11|0
1622124630000|2021-05-27 14:10:30|18298.21|18298.21|18299.11|18299.11|18299.11|18299.11|18298.21|18298.21|0
1622124660000|2021-05-27 14:11:00|18297.7|18297.7|18295.57|18295.57|18297.7|18297.7|18294.66|18294.66|0
1622124670000|2021-05-27 14:11:10|18294.66|18294.66|18294.66|18294.66|18294.66|18294.66|18294.66|18294.66|0
1622124680000|2021-05-27 14:11:20|18294.22|18294.22|18294.22|18294.22|18294.22|18294.22|18294.22|18294.22|0
1622124700000|2021-05-27 14:11:40|18293.32|18293.32|18294.35|18294.35|18294.35|18294.35|18293.32|18293.32|0
1622124710000|2021-05-27 14:11:50|18293.54|18293.54|18293.54|18293.54|18293.54|18293.54|18293.54|18293.54|0
1622124740000|2021-05-27 14:12:20|18293.32|18293.32|18294.42|18294.42|18294.42|18294.42|18293.32|18293.32|0
1622124750000|2021-05-27 14:12:30|18295.32|18295.32|18295.32|18295.32|18295.32|18295.32|18295.32|18295.32|0
1622124760000|2021-05-27 14:12:40|18296.74|18296.74|18297.4|18297.4|18297.4|18297.4|18296.74|18296.74|0
1622124800000|2021-05-27 14:13:20|18297.6|18297.6|18297.05|18297.05|18297.6|18297.6|18297.05|18297.05|0
1622124810000|2021-05-27 14:13:30|18297.86|18297.86|18297.86|18297.86|18297.86|18297.86|18297.86|18297.86|0
1622124830000|2021-05-27 14:13:50|18298.11|18298.11|18300.94|18300.94|18300.94|18300.94|18298.11|18298.11|0
1622124840000|2021-05-27 14:14:00|18298.62|18298.62|18298.62|18298.62|18298.62|18298.62|18298.62|18298.62|0
1622124850000|2021-05-27 14:14:10|18299.43|18299.43|18297.41|18297.41|18300.24|18300.24|18297.41|18297.41|0
1622124860000|2021-05-27 14:14:20|18295.09|18295.09|18295.09|18295.09|18296.51|18296.51|18295.09|18295.09|0
1622124870000|2021-05-27 14:14:30|18296.7|18296.7|18296.21|18296.21|18296.7|18296.7|18296.21|18296.21|0
1622124880000|2021-05-27 14:14:40|18296.01|18296.01|18296.01|18296.01|18296.01|18296.01|18296.01|18296.01|0
1622124900000|2021-05-27 14:15:00|18296.91|18296.91|18296.91|18296.91|18296.91|18296.91|18296.91|18296.91|0
1622124920000|2021-05-27 14:15:20|18296.42|18296.42|18296.42|18296.42|18296.42|18296.42|18296.42|18296.42|0
1622124930000|2021-05-27 14:15:30|18295.91|18295.91|18295.91|18295.91|18295.91|18295.91|18295.91|18295.91|0
1622124960000|2021-05-27 14:16:00|18295.4|18295.4|18296.3|18296.3|18296.3|18296.3|18295.4|18295.4|0
1622124970000|2021-05-27 14:16:10|18295.4|18295.4|18295.4|18295.4|18295.4|18295.4|18295.4|18295.4|0
1622125000000|2021-05-27 14:16:40|18294.5|18294.5|18294.5|18294.5|18294.5|18294.5|18294.5|18294.5|0
1622125020000|2021-05-27 14:17:00|18293.69|18293.69|18293.69|18293.69|18293.69|18293.69|18293.69|18293.69|0
1622125030000|2021-05-27 14:17:10|18292.28|18292.28|18292.28|18292.28|18292.28|18292.28|18292.28|18292.28|0
1622125050000|2021-05-27 14:17:30|18291.12|18291.12|18291.12|18291.12|18291.12|18291.12|18291.12|18291.12|0
1622125060000|2021-05-27 14:17:40|18290.92|18290.92|18290.72|18290.72|18290.92|18290.92|18290.72|18290.72|0
1622125070000|2021-05-27 14:17:50|18291.21|18291.21|18292.62|18292.62|18292.62|18292.62|18291.21|18291.21|0
1622125080000|2021-05-27 14:18:00|18293.53|18293.53|18293.53|18293.53|18293.53|18293.53|18293.53|18293.53|0
1622125100000|2021-05-27 14:18:20|18292.62|18292.62|18292.62|18292.62|18292.62|18292.62|18292.62|18292.62|0
1622125110000|2021-05-27 14:18:30|18294.43|18294.43|18294.43|18294.43|18294.43|18294.43|18294.43|18294.43|0
1622125120000|2021-05-27 14:18:40|18295.84|18295.84|18294.43|18294.43|18295.84|18295.84|18294.43|18294.43|0
1622125130000|2021-05-27 14:18:50|18293.62|18293.62|18293.62|18293.62|18293.62|18293.62|18293.62|18293.62|0
1622125140000|2021-05-27 14:19:00|18294.11|18294.11|18294.11|18294.11|18294.11|18294.11|18294.11|18294.11|0
1622125150000|2021-05-27 14:19:10|18292.31|18292.31|18290.38|18290.38|18292.31|18292.31|18289.48|18289.48|0
1622125170000|2021-05-27 14:19:30|18289.89|18289.89|18289.34|18289.34|18289.89|18289.89|18289.34|18289.34|0
1622125190000|2021-05-27 14:19:50|18289.14|18289.14|18289.14|18289.14|18289.14|18289.14|18289.14|18289.14|0
1622125200000|2021-05-27 14:20:00|18289.63|18289.63|18289.63|18289.63|18289.63|18289.63|18289.63|18289.63|0
1622125220000|2021-05-27 14:20:20|18288.82|18288.82|18286.15|18286.15|18288.82|18288.82|18286.15|18286.15|0
1622125230000|2021-05-27 14:20:30|18287.05|18287.05|18287.05|18287.05|18287.05|18287.05|18287.05|18287.05|0
1622125250000|2021-05-27 14:20:50|18285.64|18285.64|18286.45|18286.45|18286.45|18286.45|18285.64|18285.64|0
1622125260000|2021-05-27 14:21:00|18285.9|18285.9|18288.76|18288.76|18289.57|18289.57|18285.38|18285.38|0
1622125310000|2021-05-27 14:21:50|18287.78|18287.78|18287.29|18287.29|18287.78|18287.78|18287.29|18287.29|0
1622125340000|2021-05-27 14:22:20|18288.2|18288.2|18287.29|18287.29|18288.2|18288.2|18287.29|18287.29|0
1622125350000|2021-05-27 14:22:30|18285.88|18285.88|18286.08|18286.08|18286.54|18286.54|18285.64|18285.64|0
1622125370000|2021-05-27 14:22:50|18284.66|18284.66|18279.7|18279.7|18284.66|18284.66|18279.7|18279.7|0
1622125390000|2021-05-27 14:23:10|18279.04|18279.04|18279.26|18279.26|18279.26|18279.26|18279.04|18279.04|0
1622125400000|2021-05-27 14:23:20|18277.85|18277.85|18277.85|18277.85|18277.85|18277.85|18277.85|18277.85|0
1622125410000|2021-05-27 14:23:30|18273.57|18273.57|18272.31|18272.31|18275.33|18275.33|18272.31|18272.31|0
1622125420000|2021-05-27 14:23:40|18272.8|18272.8|18272.8|18272.8|18272.8|18272.8|18272.8|18272.8|0
1622125430000|2021-05-27 14:23:50|18271.89|18271.89|18272.8|18272.8|18273.6|18273.6|18271.89|18271.89|0
1622125460000|2021-05-27 14:24:20|18273|18273|18273|18273|18273|18273|18273|18273|0
1622125470000|2021-05-27 14:24:30|18273.55|18273.55|18274.34|18274.34|18277.72|18277.72|18273.55|18273.55|0
1622125480000|2021-05-27 14:24:40|18273.9|18273.9|18273.9|18273.9|18273.9|18273.9|18273.9|18273.9|0
1622125500000|2021-05-27 14:25:00|18274.39|18274.39|18274.39|18274.39|18274.39|18274.39|18274.39|18274.39|0
1622125520000|2021-05-27 14:25:20|18273.58|18273.58|18274.58|18274.58|18274.58|18274.58|18272.78|18272.78|0
1622125550000|2021-05-27 14:25:50|18274.07|18274.07|18270.18|18270.18|18274.62|18274.62|18270.18|18270.18|0
1622125570000|2021-05-27 14:26:10|18271.59|18271.59|18271.62|18271.62|18273.01|18273.01|18271.59|18271.59|0
1622125580000|2021-05-27 14:26:20|18272.06|18272.06|18272.06|18272.06|18272.06|18272.06|18272.06|18272.06|0
1622125590000|2021-05-27 14:26:30|18271.25|18271.25|18271.25|18271.25|18271.25|18271.25|18271.25|18271.25|0
1622125600000|2021-05-27 14:26:40|18272.15|18272.15|18269.33|18269.33|18272.15|18272.15|18269.33|18269.33|0
1622125610000|2021-05-27 14:26:50|18269.88|18269.88|18268.11|18268.11|18269.88|18269.88|18267.91|18267.91|0
1622125630000|2021-05-27 14:27:10|18269.53|18269.53|18268.11|18268.11|18269.53|18269.53|18268.11|18268.11|0
1622125640000|2021-05-27 14:27:20|18269.22|18269.22|18269.73|18269.73|18269.73|18269.73|18269.22|18269.22|0
1622125650000|2021-05-27 14:27:30|18268.83|18268.83|18270.44|18270.44|18270.44|18270.44|18268.83|18268.83|0
1622125660000|2021-05-27 14:27:40|18269.93|18269.93|18269.93|18269.93|18269.93|18269.93|18269.93|18269.93|0
1622125670000|2021-05-27 14:27:50|18270.73|18270.73|18272.54|18272.54|18272.54|18272.54|18270.73|18270.73|0
1622125680000|2021-05-27 14:28:00|18273.55|18273.55|18277.87|18277.87|18279.08|18279.08|18273.55|18273.55|0
1622125710000|2021-05-27 14:28:30|18278.38|18278.38|18280.43|18280.43|18280.43|18280.43|18278.38|18278.38|0
1622125720000|2021-05-27 14:28:40|18279.63|18279.63|18279.63|18279.63|18279.63|18279.63|18279.63|18279.63|0
1622125730000|2021-05-27 14:28:50|18282.46|18282.46|18279.63|18279.63|18282.46|18282.46|18279.63|18279.63|0
1622125740000|2021-05-27 14:29:00|18280.53|18280.53|18281.43|18281.43|18281.43|18281.43|18280.53|18280.53|0
1622125750000|2021-05-27 14:29:10|18281.64|18281.64|18281.64|18281.64|18281.64|18281.64|18281.64|18281.64|0
1622125760000|2021-05-27 14:29:20|18283.05|18283.05|18283.54|18283.54|18283.54|18283.54|18283.05|18283.05|0
1622125770000|2021-05-27 14:29:30|18282.73|18282.73|18282.73|18282.73|18282.73|18282.73|18282.73|18282.73|0
1622125780000|2021-05-27 14:29:40|18280.93|18280.93|18278.49|18278.49|18280.93|18280.93|18278.49|18278.49|0
1622125790000|2021-05-27 14:29:50|18279.3|18279.3|18280.71|18280.71|18280.71|18280.71|18279.3|18279.3|0
1622125800000|2021-05-27 14:30:00|18281.52|18281.52|18282.07|18282.07|18282.07|18282.07|18281.52|18281.52|0
1622125840000|2021-05-27 14:30:40|18282.87|18282.87|18284.29|18284.29|18285.7|18285.7|18282.87|18282.87|0
1622125850000|2021-05-27 14:30:50|18285.7|18285.7|18287.22|18287.22|18288.02|18288.02|18285.31|18285.31|0
1622125860000|2021-05-27 14:31:00|18287.71|18287.71|18291.35|18291.35|18291.35|18291.35|18287.71|18287.71|0
1622125870000|2021-05-27 14:31:10|18292.26|18292.26|18292.26|18292.26|18292.26|18292.26|18292.26|18292.26|0
1622125880000|2021-05-27 14:31:20|18292.05|18292.05|18292.05|18292.05|18292.05|18292.05|18292.05|18292.05|0
1622125910000|2021-05-27 14:31:50|18291.15|18291.15|18294.47|18294.47|18294.47|18294.47|18291.15|18291.15|0
1622125930000|2021-05-27 14:32:10|18293.29|18293.29|18294.22|18294.22|18294.22|18294.22|18291.39|18291.39|0
1622125940000|2021-05-27 14:32:20|18291.9|18291.9|18288.99|18288.99|18291.9|18291.9|18288.99|18288.99|0
1622125950000|2021-05-27 14:32:30|18289.79|18289.79|18289.79|18289.79|18289.79|18289.79|18289.79|18289.79|0
1622125960000|2021-05-27 14:32:40|18290.6|18290.6|18294.84|18294.84|18294.84|18294.84|18290.6|18290.6|0
1622125970000|2021-05-27 14:32:50|18293.86|18293.86|18293.86|18293.86|18293.86|18293.86|18293.86|18293.86|0
1622125980000|2021-05-27 14:33:00|18294.67|18294.67|18296.08|18296.08|18296.08|18296.08|18294.67|18294.67|0
1622125990000|2021-05-27 14:33:10|18295.28|18295.28|18294.79|18294.79|18295.28|18295.28|18294.79|18294.79|0
1622126000000|2021-05-27 14:33:20|18295.77|18295.77|18295.77|18295.77|18295.77|18295.77|18295.77|18295.77|0
1622126020000|2021-05-27 14:33:40|18296.57|18296.57|18296.57|18296.57|18296.57|18296.57|18296.57|18296.57|0
1622126040000|2021-05-27 14:34:00|18297.38|18297.38|18297.38|18297.38|18297.38|18297.38|18297.38|18297.38|0
1622126050000|2021-05-27 14:34:10|18298.19|18298.19|18301.01|18301.01|18301.01|18301.01|18298.19|18298.19|0
1622126070000|2021-05-27 14:34:30|18301.82|18301.82|18300.92|18300.92|18301.82|18301.82|18300.92|18300.92|0
1622126100000|2021-05-27 14:35:00|18301.47|18301.47|18302.37|18302.37|18302.37|18302.37|18301.47|18301.47|0
1622126120000|2021-05-27 14:35:20|18303.27|18303.27|18304.08|18304.08|18304.08|18304.08|18303.27|18303.27|0
1622126150000|2021-05-27 14:35:50|18304.88|18304.88|18304.79|18304.79|18304.88|18304.88|18303.98|18303.98|0
1622126160000|2021-05-27 14:36:00|18306.2|18306.2|18305.3|18305.3|18306.2|18306.2|18305.3|18305.3|0
1622126170000|2021-05-27 14:36:10|18304.81|18304.81|18304.3|18304.3|18304.81|18304.81|18304.3|18304.3|0
1622126190000|2021-05-27 14:36:30|18303.81|18303.81|18295.21|18295.21|18303.81|18303.81|18295.21|18295.21|0
1622126200000|2021-05-27 14:36:40|18294.72|18294.72|18295.21|18295.21|18295.21|18295.21|18294.72|18294.72|0
1622126210000|2021-05-27 14:36:50|18295.7|18295.7|18296.6|18296.6|18296.6|18296.6|18295.7|18295.7|0
1622126240000|2021-05-27 14:37:20|18297.5|18297.5|18297.99|18297.99|18297.99|18297.99|18297.5|18297.5|0
1622126250000|2021-05-27 14:37:30|18298.21|18298.21|18299.12|18299.12|18299.12|18299.12|18298.21|18298.21|0
1622126290000|2021-05-27 14:38:10|18299.92|18299.92|18299.92|18299.92|18299.92|18299.92|18299.92|18299.92|0
1622126320000|2021-05-27 14:38:40|18301.34|18301.34|18301.34|18301.34|18301.34|18301.34|18301.34|18301.34|0
1622126370000|2021-05-27 14:39:30|18302.24|18302.24|18304.86|18304.86|18304.86|18304.86|18302.24|18302.24|0
1622126390000|2021-05-27 14:39:50|18305.76|18305.76|18305.76|18305.76|18305.76|18305.76|18305.76|18305.76|0
1622126400000|2021-05-27 14:40:00|18305.98|18305.98|18305.98|18305.98|18307.19|18307.19|18305.78|18305.78|0
1622126430000|2021-05-27 14:40:30|18305.08|18305.08|18305.08|18305.08|18305.08|18305.08|18305.08|18305.08|0
1622126450000|2021-05-27 14:40:50|18306.49|18306.49|18305.98|18305.98|18306.49|18306.49|18305.08|18305.08|0
1622126470000|2021-05-27 14:41:10|18306.47|18306.47|18306.47|18306.47|18306.47|18306.47|18306.47|18306.47|0
1622126490000|2021-05-27 14:41:30|18305.67|18305.67|18305.67|18305.67|18305.67|18305.67|18305.67|18305.67|0
1622126500000|2021-05-27 14:41:40|18307.47|18307.47|18306.57|18306.57|18307.47|18307.47|18306.57|18306.57|0
1622126510000|2021-05-27 14:41:50|18307.12|18307.12|18307.12|18307.12|18307.12|18307.12|18307.12|18307.12|0
1622126530000|2021-05-27 14:42:10|18306.31|18306.31|18306.31|18306.31|18306.31|18306.31|18306.31|18306.31|0
1622126550000|2021-05-27 14:42:30|18307|18307|18307|18307|18307|18307|18307|18307|0
1622126600000|2021-05-27 14:43:20|18306.2|18306.2|18306.2|18306.2|18306.2|18306.2|18306.2|18306.2|0
1622126610000|2021-05-27 14:43:30|18307|18307|18308.16|18308.16|18308.16|18308.16|18307|18307|0
1622126620000|2021-05-27 14:43:40|18307.35|18307.35|18307.35|18307.35|18307.35|18307.35|18307.35|18307.35|0
1622126630000|2021-05-27 14:43:50|18308.76|18308.76|18304.52|18304.52|18308.76|18308.76|18304.52|18304.52|0
1622126650000|2021-05-27 14:44:10|18305.33|18305.33|18306.74|18306.74|18306.74|18306.74|18305.33|18305.33|0
1622126660000|2021-05-27 14:44:20|18307.64|18307.64|18306.84|18306.84|18307.64|18307.64|18306.84|18306.84|0
1622126680000|2021-05-27 14:44:40|18306.63|18306.63|18307.24|18307.24|18307.24|18307.24|18306.43|18306.43|0
1622126700000|2021-05-27 14:45:00|18307.79|18307.79|18308.28|18308.28|18308.28|18308.28|18307.79|18307.79|0
1622126710000|2021-05-27 14:45:10|18307.38|18307.38|18308.79|18308.79|18308.79|18308.79|18307.38|18307.38|0
1622126720000|2021-05-27 14:45:20|18311.5|18311.5|18310.98|18310.98|18312.4|18312.4|18310.98|18310.98|0
1622126730000|2021-05-27 14:45:30|18310.18|18310.18|18310.18|18310.18|18310.18|18310.18|18310.18|18310.18|0
1622126740000|2021-05-27 14:45:40|18310.67|18310.67|18312.08|18312.08|18312.08|18312.08|18310.67|18310.67|0
1622126760000|2021-05-27 14:46:00|18313.5|18313.5|18314.3|18314.3|18314.3|18314.3|18313.5|18313.5|0
1622126770000|2021-05-27 14:46:10|18313.5|18313.5|18310.67|18310.67|18313.5|18313.5|18310.67|18310.67|0
1622126780000|2021-05-27 14:46:20|18310.18|18310.18|18310.18|18310.18|18310.18|18310.18|18310.18|18310.18|0
1622126790000|2021-05-27 14:46:30|18310.69|18310.69|18314.64|18314.64|18314.64|18314.64|18310.69|18310.69|0
1622126820000|2021-05-27 14:47:00|18315.79|18315.79|18315.79|18315.79|18315.79|18315.79|18315.79|18315.79|0
1622126830000|2021-05-27 14:47:10|18316.34|18316.34|18316.89|18316.89|18316.89|18316.89|18316.34|18316.34|0
1622126840000|2021-05-27 14:47:20|18317.7|18317.7|18317.15|18317.15|18317.7|18317.7|18317.15|18317.15|0
1622126850000|2021-05-27 14:47:30|18316.34|18316.34|18314.95|18314.95|18316.34|18316.34|18314.95|18314.95|0
1622126880000|2021-05-27 14:48:00|18315.35|18315.35|18316.96|18316.96|18316.96|18316.96|18315.15|18315.15|0
1622126900000|2021-05-27 14:48:20|18318.37|18318.37|18319.79|18319.79|18319.79|18319.79|18318.37|18318.37|0
1622126910000|2021-05-27 14:48:30|18320.94|18320.94|18320.94|18320.94|18320.94|18320.94|18320.94|18320.94|0
1622126920000|2021-05-27 14:48:40|18320.49|18320.49|18320.7|18320.7|18320.7|18320.7|18320.49|18320.49|0
1622126930000|2021-05-27 14:48:50|18319.8|18319.8|18318.99|18318.99|18319.8|18319.8|18318.99|18318.99|0
1622126940000|2021-05-27 14:49:00|18318.09|18318.09|18317.54|18317.54|18318.09|18318.09|18317.54|18317.54|0
1622126970000|2021-05-27 14:49:30|18316.12|18316.12|18316.12|18316.12|18316.12|18316.12|18316.12|18316.12|0
1622126980000|2021-05-27 14:49:40|18314.32|18314.32|18314.32|18314.32|18314.32|18314.32|18314.32|18314.32|0
1622126990000|2021-05-27 14:49:50|18313.11|18313.11|18311.49|18311.49|18313.11|18313.11|18311.49|18311.49|0
1622127000000|2021-05-27 14:50:00|18310.59|18310.59|18308.87|18308.87|18310.59|18310.59|18308.87|18308.87|0
1622127010000|2021-05-27 14:50:10|18308.36|18308.36|18303.85|18303.85|18308.36|18308.36|18303.85|18303.85|0
1622127020000|2021-05-27 14:50:20|18302.95|18302.95|18298.68|18298.68|18302.95|18302.95|18298.68|18298.68|0
1622127030000|2021-05-27 14:50:30|18297.87|18297.87|18286.59|18286.59|18297.87|18297.87|18286.59|18286.59|0
1622127040000|2021-05-27 14:50:40|18288|18288|18288.9|18288.9|18288.9|18288.9|18288|18288|0
1622127050000|2021-05-27 14:50:50|18287.29|18287.29|18287.07|18287.07|18287.29|18287.29|18287.07|18287.07|0
1622127060000|2021-05-27 14:51:00|18286.87|18286.87|18290.92|18290.92|18290.92|18290.92|18286.87|18286.87|0
1622127080000|2021-05-27 14:51:20|18291.14|18291.14|18290.92|18290.92|18291.14|18291.14|18290.92|18290.92|0
1622127090000|2021-05-27 14:51:30|18291.53|18291.53|18291.01|18291.01|18291.53|18291.53|18291.01|18291.01|0
1622127100000|2021-05-27 14:51:40|18289.21|18289.21|18289.21|18289.21|18289.21|18289.21|18289.21|18289.21|0
1622127110000|2021-05-27 14:51:50|18290.11|18290.11|18290.11|18290.11|18290.11|18290.11|18290.11|18290.11|0
1622127120000|2021-05-27 14:52:00|18289.31|18289.31|18289.31|18289.31|18289.31|18289.31|18289.31|18289.31|0
1622127130000|2021-05-27 14:52:10|18290.72|18290.72|18290.72|18290.72|18290.72|18290.72|18290.72|18290.72|0
1622127150000|2021-05-27 14:52:30|18292.33|18292.33|18293.36|18293.36|18293.36|18293.36|18292.33|18292.33|0
1622127160000|2021-05-27 14:52:40|18291.94|18291.94|18292.75|18292.75|18292.75|18292.75|18291.94|18291.94|0
1622127170000|2021-05-27 14:52:50|18291.14|18291.14|18291.14|18291.14|18291.14|18291.14|18291.14|18291.14|0
1622127180000|2021-05-27 14:53:00|18292.55|18292.55|18292.55|18292.55|18292.55|18292.55|18292.55|18292.55|0
1622127190000|2021-05-27 14:53:10|18293.45|18293.45|18293.45|18293.45|18293.45|18293.45|18293.45|18293.45|0
1622127200000|2021-05-27 14:53:20|18292.55|18292.55|18292.55|18292.55|18292.55|18292.55|18292.55|18292.55|0
1622127210000|2021-05-27 14:53:30|18292.75|18292.75|18292.75|18292.75|18292.75|18292.75|18292.75|18292.75|0
1622127220000|2021-05-27 14:53:40|18292.55|18292.55|18292.55|18292.55|18292.55|18292.55|18292.55|18292.55|0
1622127230000|2021-05-27 14:53:50|18293.06|18293.06|18293.06|18293.06|18293.06|18293.06|18293.06|18293.06|0
1622127250000|2021-05-27 14:54:10|18293.97|18293.97|18293.97|18293.97|18293.97|18293.97|18293.97|18293.97|0
1622127260000|2021-05-27 14:54:20|18293.16|18293.16|18293.16|18293.16|18293.16|18293.16|18293.16|18293.16|0
1622127290000|2021-05-27 14:54:50|18293.67|18293.67|18293.67|18293.67|18293.67|18293.67|18293.67|18293.67|0
1622127300000|2021-05-27 14:55:00|18294.16|18294.16|18294.16|18294.16|18294.16|18294.16|18294.16|18294.16|0
1622127310000|2021-05-27 14:55:10|18293.36|18293.36|18293.36|18293.36|18293.36|18293.36|18293.36|18293.36|0
1622127320000|2021-05-27 14:55:20|18294.97|18294.97|18295.87|18295.87|18295.87|18295.87|18294.97|18294.97|0
1622127330000|2021-05-27 14:55:30|18294.97|18294.97|18295.17|18295.17|18295.17|18295.17|18294.97|18294.97|0
1622127340000|2021-05-27 14:55:40|18295.72|18295.72|18296.05|18296.05|18296.27|18296.27|18295.72|18295.72|0
1622127350000|2021-05-27 14:55:50|18295.24|18295.24|18294.44|18294.44|18295.24|18295.24|18294.44|18294.44|0
1622127360000|2021-05-27 14:56:00|18293.93|18293.93|18293.02|18293.02|18294.15|18294.15|18293.02|18293.02|0
1622127370000|2021-05-27 14:56:10|18292.53|18292.53|18293.02|18293.02|18293.02|18293.02|18292.53|18292.53|0
1622127380000|2021-05-27 14:56:20|18293.83|18293.83|18292.03|18292.03|18293.83|18293.83|18292.03|18292.03|0
1622127410000|2021-05-27 14:56:50|18291.12|18291.12|18291.93|18291.93|18291.93|18291.93|18291.12|18291.12|0
1622127430000|2021-05-27 14:57:10|18292.15|18292.15|18291.71|18291.71|18292.15|18292.15|18291.71|18291.71|0
1622127450000|2021-05-27 14:57:30|18291.16|18291.16|18291.16|18291.16|18291.16|18291.16|18291.16|18291.16|0
1622127460000|2021-05-27 14:57:40|18291.96|18291.96|18291.96|18291.96|18291.96|18291.96|18291.96|18291.96|0
1622127470000|2021-05-27 14:57:50|18292.77|18292.77|18292.77|18292.77|18292.77|18292.77|18292.77|18292.77|0
1622127500000|2021-05-27 14:58:20|18293.75|18293.75|18293.75|18293.75|18293.75|18293.75|18293.75|18293.75|0
1622127530000|2021-05-27 14:58:50|18295.55|18295.55|18298.17|18298.17|18298.77|18298.77|18295.55|18295.55|0
1622127540000|2021-05-27 14:59:00|18297.65|18297.65|18298.72|18298.72|18298.72|18298.72|18297.65|18297.65|0
1622127570000|2021-05-27 14:59:30|18299.21|18299.21|18300.11|18300.11|18300.11|18300.11|18299.21|18299.21|0
1622127580000|2021-05-27 14:59:40|18299.56|18299.56|18299.56|18299.56|18299.56|18299.56|18299.01|18299.01|0
1622127590000|2021-05-27 14:59:50|18300.05|18300.05|18300.05|18300.05|18300.05|18300.05|18300.05|18300.05|0
1622127600000|2021-05-27 15:00:00|18301.46|18301.46|18301.46|18301.46|18301.46|18301.46|18301.46|18301.46|0
1622127610000|2021-05-27 15:00:10|18300.05|18300.05|18297.22|18297.22|18300.05|18300.05|18297.22|18297.22|0
1622127620000|2021-05-27 15:00:20|18295.8|18295.8|18298.22|18298.22|18298.63|18298.63|18295.8|18295.8|0
1622127630000|2021-05-27 15:00:30|18299.12|18299.12|18299.12|18299.12|18299.12|18299.12|18299.12|18299.12|0
1622127670000|2021-05-27 15:01:10|18297.32|18297.32|18298.93|18298.93|18298.93|18298.93|18297.32|18297.32|0
1622127680000|2021-05-27 15:01:20|18297.91|18297.91|18297.91|18297.91|18297.91|18297.91|18297.91|18297.91|0
1622127690000|2021-05-27 15:01:30|18298.89|18298.89|18298.89|18298.89|18298.89|18298.89|18298.89|18298.89|0
1622127700000|2021-05-27 15:01:40|18298.34|18298.34|18298.34|18298.34|18298.34|18298.34|18298.34|18298.34|0
1622127710000|2021-05-27 15:01:50|18299.75|18299.75|18298.34|18298.34|18299.75|18299.75|18298.34|18298.34|0
1622127730000|2021-05-27 15:02:10|18298.54|18298.54|18295.11|18295.11|18298.54|18298.54|18295.11|18295.11|0
1622127740000|2021-05-27 15:02:20|18293.3|18293.3|18293.79|18293.79|18293.79|18293.79|18292.81|18292.81|0
1622127750000|2021-05-27 15:02:30|18293.3|18293.3|18293.52|18293.52|18293.52|18293.52|18293.3|18293.3|0
1622127760000|2021-05-27 15:02:40|18294.01|18294.01|18299.46|18299.46|18299.46|18299.46|18294.01|18294.01|0
1622127770000|2021-05-27 15:02:50|18298.91|18298.91|18298.58|18298.58|18298.91|18298.91|18298.36|18298.36|0
1622127780000|2021-05-27 15:03:00|18296.87|18296.87|18296.38|18296.38|18296.87|18296.87|18296.38|18296.38|0
1622127790000|2021-05-27 15:03:10|18295.89|18295.89|18295.89|18295.89|18295.89|18295.89|18295.89|18295.89|0
1622127820000|2021-05-27 15:03:40|18294.99|18294.99|18294.99|18294.99|18294.99|18294.99|18294.99|18294.99|0
1622127830000|2021-05-27 15:03:50|18294.48|18294.48|18294.48|18294.48|18294.48|18294.48|18294.48|18294.48|0
1622127840000|2021-05-27 15:04:00|18294.68|18294.68|18294.68|18294.68|18294.68|18294.68|18294.68|18294.68|0
1622127870000|2021-05-27 15:04:30|18294.19|18294.19|18291.36|18291.36|18294.19|18294.19|18291.36|18291.36|0
1622127880000|2021-05-27 15:04:40|18288.94|18288.94|18288.94|18288.94|18288.94|18288.94|18288.94|18288.94|0
1622127890000|2021-05-27 15:04:50|18289.43|18289.43|18289.43|18289.43|18289.43|18289.43|18289.43|18289.43|0
1622127920000|2021-05-27 15:05:20|18288.92|18288.92|18282.34|18282.34|18288.92|18288.92|18280.93|18280.93|0
1622127930000|2021-05-27 15:05:30|18282.09|18282.09|18280.94|18280.94|18282.09|18282.09|18280.94|18280.94|0
1622127940000|2021-05-27 15:05:40|18279.53|18279.53|18278.72|18278.72|18279.53|18279.53|18278.72|18278.72|0
1622127950000|2021-05-27 15:05:50|18279.53|18279.53|18279.02|18279.02|18279.53|18279.53|18279.02|18279.02|0
1622127960000|2021-05-27 15:06:00|18279.82|18279.82|18279.82|18279.82|18279.82|18279.82|18279.82|18279.82|0
1622127980000|2021-05-27 15:06:20|18278.21|18278.21|18277.72|18277.72|18278.21|18278.21|18277.72|18277.72|0
1622127990000|2021-05-27 15:06:30|18277.5|18277.5|18276.5|18276.5|18277.5|18277.5|18276.5|18276.5|0
1622128000000|2021-05-27 15:06:40|18274.69|18274.69|18274.69|18274.69|18274.69|18274.69|18274.69|18274.69|0
1622128010000|2021-05-27 15:06:50|18274.91|18274.91|18279.22|18279.22|18279.77|18279.77|18274.91|18274.91|0
1622128020000|2021-05-27 15:07:00|18278.41|18278.41|18277|18277|18278.41|18278.41|18277|18277|0
1622128040000|2021-05-27 15:07:20|18276.1|18276.1|18276.3|18276.3|18276.3|18276.3|18276.1|18276.1|0
1622128070000|2021-05-27 15:07:50|18275.49|18275.49|18274.37|18274.37|18275.49|18275.49|18274.37|18274.37|0
1622128090000|2021-05-27 15:08:10|18273.56|18273.56|18274.26|18274.26|18274.26|18274.26|18273.36|18273.36|0
1622128100000|2021-05-27 15:08:20|18275.16|18275.16|18275.16|18275.16|18275.16|18275.16|18275.16|18275.16|0
1622128110000|2021-05-27 15:08:30|18276.58|18276.58|18277.39|18277.39|18278.8|18278.8|18276.58|18276.58|0
1622128120000|2021-05-27 15:08:40|18278.36|18278.36|18280.07|18280.07|18280.59|18280.59|18278.36|18278.36|0
1622128130000|2021-05-27 15:08:50|18279.56|18279.56|18280.07|18280.07|18280.07|18280.07|18279.05|18279.05|0
1622128140000|2021-05-27 15:09:00|18279.56|18279.56|18279.56|18279.56|18279.56|18279.56|18279.56|18279.56|0
1622128150000|2021-05-27 15:09:10|18278.76|18278.76|18278.76|18278.76|18278.76|18278.76|18278.76|18278.76|0
1622128160000|2021-05-27 15:09:20|18279.86|18279.86|18282.17|18282.17|18282.17|18282.17|18279.86|18279.86|0
1622128170000|2021-05-27 15:09:30|18282.98|18282.98|18283.79|18283.79|18283.79|18283.79|18282.98|18282.98|0
1622128180000|2021-05-27 15:09:40|18283.99|18283.99|18283.99|18283.99|18283.99|18283.99|18283.99|18283.99|0
1622128200000|2021-05-27 15:10:00|18283.77|18283.77|18283.77|18283.77|18283.77|18283.77|18283.77|18283.77|0
1622128220000|2021-05-27 15:10:20|18282.35|18282.35|18282.35|18282.35|18282.35|18282.35|18282.35|18282.35|0
1622128240000|2021-05-27 15:10:40|18283.97|18283.97|18285.67|18285.67|18285.67|18285.67|18283.97|18283.97|0
1622128250000|2021-05-27 15:10:50|18284.77|18284.77|18284.26|18284.26|18284.77|18284.77|18284.26|18284.26|0
1622128260000|2021-05-27 15:11:00|18284.46|18284.46|18284.46|18284.46|18284.46|18284.46|18284.46|18284.46|0
1622128280000|2021-05-27 15:11:20|18285.49|18285.49|18287.02|18287.02|18287.02|18287.02|18285.49|18285.49|0
1622128350000|2021-05-27 15:12:30|18287.24|18287.24|18287.41|18287.41|18288.44|18288.44|18286.51|18286.51|0
1622128360000|2021-05-27 15:12:40|18288.22|18288.22|18288.22|18288.22|18288.22|18288.22|18288.22|18288.22|0
1622128370000|2021-05-27 15:12:50|18289.37|18289.37|18289.27|18289.27|18289.37|18289.37|18288.47|18288.47|0
1622128380000|2021-05-27 15:13:00|18290.18|18290.18|18290.73|18290.73|18291.28|18291.28|18290.18|18290.18|0
1622128390000|2021-05-27 15:13:10|18290.18|18290.18|18290.18|18290.18|18290.18|18290.18|18290.18|18290.18|0
1622128400000|2021-05-27 15:13:20|18291.08|18291.08|18292.79|18292.79|18292.79|18292.79|18291.08|18291.08|0
1622128430000|2021-05-27 15:13:50|18291.88|18291.88|18291.88|18291.88|18291.88|18291.88|18291.88|18291.88|0
1622128450000|2021-05-27 15:14:10|18292.37|18292.37|18292.37|18292.37|18292.37|18292.37|18292.37|18292.37|0
1622128460000|2021-05-27 15:14:20|18293.79|18293.79|18292.98|18292.98|18293.79|18293.79|18292.98|18292.98|0
1622128470000|2021-05-27 15:14:30|18294.4|18294.4|18294.4|18294.4|18294.4|18294.4|18294.4|18294.4|0
1622128480000|2021-05-27 15:14:40|18295.2|18295.2|18300.58|18300.58|18300.58|18300.58|18295.2|18295.2|0
1622128490000|2021-05-27 15:14:50|18301.99|18301.99|18301.99|18301.99|18302.54|18302.54|18301.44|18301.44|0
1622128500000|2021-05-27 15:15:00|18304.2|18304.2|18306.76|18306.76|18306.76|18306.76|18304.2|18304.2|0
1622128530000|2021-05-27 15:15:30|18305.61|18305.61|18306.1|18306.1|18306.1|18306.1|18305.61|18305.61|0
1622128550000|2021-05-27 15:15:50|18306.65|18306.65|18309.27|18309.27|18309.27|18309.27|18306.44|18306.44|0
1622128560000|2021-05-27 15:16:00|18311.08|18311.08|18309.87|18309.87|18311.28|18311.28|18309.87|18309.87|0
1622128570000|2021-05-27 15:16:10|18309.06|18309.06|18307.7|18307.7|18309.06|18309.06|18307.7|18307.7|0
1622128580000|2021-05-27 15:16:20|18306.24|18306.24|18307.04|18307.04|18307.04|18307.04|18306.24|18306.24|0
1622128600000|2021-05-27 15:16:40|18306.24|18306.24|18306.24|18306.24|18306.24|18306.24|18306.24|18306.24|0
1622128610000|2021-05-27 15:16:50|18306.68|18306.68|18307.19|18307.19|18307.19|18307.19|18305.78|18305.78|0
1622128620000|2021-05-27 15:17:00|18307.39|18307.39|18307.39|18307.39|18307.39|18307.39|18307.39|18307.39|0
1622128640000|2021-05-27 15:17:20|18308.81|18308.81|18307.27|18307.27|18308.81|18308.81|18307.27|18307.27|0
1622128650000|2021-05-27 15:17:30|18308.17|18308.17|18308.17|18308.17|18308.17|18308.17|18308.17|18308.17|0
1622128660000|2021-05-27 15:17:40|18308.72|18308.72|18307.9|18307.9|18308.72|18308.72|18307.9|18307.9|0
1622128670000|2021-05-27 15:17:50|18307.41|18307.41|18308.83|18308.83|18309.32|18309.32|18307.41|18307.41|0
1622128680000|2021-05-27 15:18:00|18309.03|18309.03|18307.72|18307.72|18309.03|18309.03|18307.72|18307.72|0
1622128690000|2021-05-27 15:18:10|18308.27|18308.27|18308.27|18308.27|18308.27|18308.27|18308.27|18308.27|0
1622128710000|2021-05-27 15:18:30|18307.78|18307.78|18307.78|18307.78|18307.78|18307.78|18307.78|18307.78|0
1622128720000|2021-05-27 15:18:40|18308.68|18308.68|18308.68|18308.68|18308.68|18308.68|18308.68|18308.68|0
1622128730000|2021-05-27 15:18:50|18307.78|18307.78|18307.78|18307.78|18307.78|18307.78|18307.78|18307.78|0
1622128740000|2021-05-27 15:19:00|18307.23|18307.23|18308.29|18308.29|18308.29|18308.29|18307.23|18307.23|0
1622128750000|2021-05-27 15:19:10|18309.27|18309.27|18309.98|18309.98|18309.98|18309.98|18308.56|18308.56|0
1622128760000|2021-05-27 15:19:20|18309.17|18309.17|18309.17|18309.17|18309.17|18309.17|18309.17|18309.17|0
1622128770000|2021-05-27 15:19:30|18310.59|18310.59|18315.58|18315.58|18315.58|18315.58|18310.59|18310.59|0
1622128780000|2021-05-27 15:19:40|18316.07|18316.07|18316.07|18316.07|18316.07|18316.07|18316.07|18316.07|0
1622128790000|2021-05-27 15:19:50|18318.9|18318.9|18318.9|18318.9|18318.9|18318.9|18318.9|18318.9|0
1622128800000|2021-05-27 15:20:00|18320.31|18320.31|18320.52|18320.52|18320.52|18320.52|18320.31|18320.31|0
1622128810000|2021-05-27 15:20:10|18321.07|18321.07|18322.42|18322.42|18322.42|18322.42|18321.07|18321.07|0
1622128820000|2021-05-27 15:20:20|18322.63|18322.63|18323.78|18323.78|18323.78|18323.78|18322.63|18322.63|0
1622128830000|2021-05-27 15:20:30|18324.33|18324.33|18324.33|18324.33|18324.33|18324.33|18324.33|18324.33|0
1622128840000|2021-05-27 15:20:40|18326.13|18326.13|18328.35|18328.35|18328.35|18328.35|18326.13|18326.13|0
1622128850000|2021-05-27 15:20:50|18328.86|18328.86|18328.86|18328.86|18328.86|18328.86|18328.86|18328.86|0
1622128860000|2021-05-27 15:21:00|18329.07|18329.07|18329.07|18329.07|18329.07|18329.07|18329.07|18329.07|0
1622128870000|2021-05-27 15:21:10|18329.97|18329.97|18330.87|18330.87|18330.87|18330.87|18329.97|18329.97|0
1622128880000|2021-05-27 15:21:20|18331.38|18331.38|18331.38|18331.38|18331.38|18331.38|18331.38|18331.38|0
1622128900000|2021-05-27 15:21:40|18330.58|18330.58|18330.58|18330.58|18330.58|18330.58|18330.58|18330.58|0
1622128910000|2021-05-27 15:21:50|18330.37|18330.37|18324.58|18324.58|18330.37|18330.37|18324.38|18324.38|0
1622128920000|2021-05-27 15:22:00|18322.78|18322.78|18322.27|18322.27|18322.78|18322.78|18322.27|18322.27|0
1622128930000|2021-05-27 15:22:10|18320.65|18320.65|18320.65|18320.65|18320.65|18320.65|18320.65|18320.65|0
1622128940000|2021-05-27 15:22:20|18321.2|18321.2|18321.2|18321.2|18321.2|18321.2|18321.2|18321.2|0
1622128970000|2021-05-27 15:22:50|18320.3|18320.3|18321.75|18321.75|18321.75|18321.75|18320.3|18320.3|0
1622129010000|2021-05-27 15:23:30|18320.95|18320.95|18319.97|18319.97|18320.95|18320.95|18319.97|18319.97|0
1622129020000|2021-05-27 15:23:40|18318.55|18318.55|18320.42|18320.42|18320.42|18320.42|18317.75|18317.75|0
1622129040000|2021-05-27 15:24:00|18319.01|18319.01|18319.5|18319.5|18319.5|18319.5|18319.01|18319.01|0
1622129050000|2021-05-27 15:24:10|18320.4|18320.4|18320.4|18320.4|18320.4|18320.4|18320.4|18320.4|0
1622129060000|2021-05-27 15:24:20|18321.3|18321.3|18321.3|18321.3|18321.3|18321.3|18321.3|18321.3|0
1622129070000|2021-05-27 15:24:30|18320.5|18320.5|18320.15|18320.15|18320.5|18320.5|18319.95|18319.95|0
1622129080000|2021-05-27 15:24:40|18319.95|18319.95|18319.04|18319.04|18319.95|18319.95|18319.04|18319.04|0
1622129110000|2021-05-27 15:25:10|18320.46|18320.46|18321.01|18321.01|18322.84|18322.84|18320.46|18320.46|0
1622129120000|2021-05-27 15:25:20|18320.2|18320.2|18324.52|18324.52|18324.72|18324.72|18318.79|18318.79|0
1622129130000|2021-05-27 15:25:30|18323.37|18323.37|18324.18|18324.18|18324.18|18324.18|18323.37|18323.37|0
1622129140000|2021-05-27 15:25:40|18327.52|18327.52|18328.62|18328.62|18328.62|18328.62|18327.52|18327.52|0
1622129150000|2021-05-27 15:25:50|18325.79|18325.79|18326.85|18326.85|18326.85|18326.85|18324.44|18324.44|0
1622129160000|2021-05-27 15:26:00|18325.7|18325.7|18325.7|18325.7|18325.7|18325.7|18325.7|18325.7|0
1622129170000|2021-05-27 15:26:10|18324.9|18324.9|18324.9|18324.9|18324.9|18324.9|18324.9|18324.9|0
1622129180000|2021-05-27 15:26:20|18325.8|18325.8|18325.8|18325.8|18326.29|18326.29|18325.8|18325.8|0
1622129190000|2021-05-27 15:26:30|18326.29|18326.29|18327.22|18327.22|18327.7|18327.7|18326.29|18326.29|0
1622129200000|2021-05-27 15:26:40|18326.73|18326.73|18327.24|18327.24|18327.24|18327.24|18326.73|18326.73|0
1622129210000|2021-05-27 15:26:50|18326.69|18326.69|18326.69|18326.69|18326.69|18326.69|18326.69|18326.69|0
1622129220000|2021-05-27 15:27:00|18327.84|18327.84|18327.84|18327.84|18327.84|18327.84|18327.84|18327.84|0
1622129230000|2021-05-27 15:27:10|18327.63|18327.63|18328.79|18328.79|18328.79|18328.79|18327.63|18327.63|0
1622129240000|2021-05-27 15:27:20|18329.59|18329.59|18328.69|18328.69|18329.59|18329.59|18328.69|18328.69|0
1622129250000|2021-05-27 15:27:30|18330.1|18330.1|18330.1|18330.1|18330.1|18330.1|18330.1|18330.1|0
1622129270000|2021-05-27 15:27:50|18329.2|18329.2|18329.2|18329.2|18329.2|18329.2|18329.2|18329.2|0
1622129280000|2021-05-27 15:28:00|18328.69|18328.69|18323.08|18323.08|18328.69|18328.69|18322.53|18322.53|0
1622129290000|2021-05-27 15:28:10|18320.25|18320.25|18320.64|18320.64|18320.64|18320.64|18319.23|18319.23|0
1622129300000|2021-05-27 15:28:20|18320.13|18320.13|18318.02|18318.02|18320.13|18320.13|18317.71|18317.71|0
1622129320000|2021-05-27 15:28:40|18317.58|18317.58|18317.58|18317.58|18317.58|18317.58|18317.58|18317.58|0
1622129330000|2021-05-27 15:28:50|18316.16|18316.16|18316.16|18316.16|18316.16|18316.16|18316.16|18316.16|0
1622129340000|2021-05-27 15:29:00|18315.36|18315.36|18304.35|18304.35|18315.36|18315.36|18295.45|18295.45|0
1622129350000|2021-05-27 15:29:10|18305.01|18305.01|18301.78|18301.78|18305.38|18305.38|18301.78|18301.78|0
1622129360000|2021-05-27 15:29:20|18302.44|18302.44|18298.71|18298.71|18302.44|18302.44|18298.71|18298.71|0
1622129370000|2021-05-27 15:29:30|18299.37|18299.37|18288.8|18288.8|18299.37|18299.37|18288.8|18288.8|0
1622129380000|2021-05-27 15:29:40|18289.32|18289.32|18284.74|18284.74|18289.32|18289.32|18284.23|18284.23|0
1622129390000|2021-05-27 15:29:50|18283.32|18283.32|18269.36|18269.36|18283.32|18283.32|18269.36|18269.36|0
1622186100000|2021-05-28 07:15:00|18410.56|18410.56|18413.39|18413.39|18413.39|18413.39|18410.56|18410.56|0
1622186140000|2021-05-28 07:15:40|18414.2|18414.2|18421.93|18421.93|18421.93|18421.93|18414.2|18414.2|0
1622186160000|2021-05-28 07:16:00|18423.54|18423.54|18424.34|18424.34|18425.15|18425.15|18423.54|18423.54|0
1622186170000|2021-05-28 07:16:10|18420.71|18420.71|18420.71|18420.71|18420.71|18420.71|18420.71|18420.71|0
1622186180000|2021-05-28 07:16:20|18419.68|18419.68|18422.69|18422.69|18424.23|18424.23|18419.68|18419.68|0
1622186190000|2021-05-28 07:16:30|18424.23|18424.23|18425.56|18425.56|18425.56|18425.56|18424.01|18424.01|0
1622186210000|2021-05-28 07:16:50|18423.94|18423.94|18429.03|18429.03|18429.6|18429.6|18423.94|18423.94|0
1622186220000|2021-05-28 07:17:00|18429.47|18429.47|18428.45|18428.45|18429.47|18429.47|18428.45|18428.45|0
1622186240000|2021-05-28 07:17:20|18429.99|18429.99|18423.72|18423.72|18429.99|18429.99|18423.72|18423.72|0
1622186250000|2021-05-28 07:17:30|18424.38|18424.38|18422.23|18422.23|18424.38|18424.38|18422.23|18422.23|0
1622186260000|2021-05-28 07:17:40|18423.33|18423.33|18423.33|18423.33|18423.33|18423.33|18423.33|18423.33|0
1622186270000|2021-05-28 07:17:50|18419.48|18419.48|18419.48|18419.48|18419.48|18419.48|18419.48|18419.48|0
1622186280000|2021-05-28 07:18:00|18420.14|18420.14|18424.89|18424.89|18425.77|18425.77|18419.92|18419.92|0
1622186290000|2021-05-28 07:18:10|18426.36|18426.36|18429.74|18429.74|18429.74|18429.74|18426.36|18426.36|0
1622186300000|2021-05-28 07:18:20|18432.57|18432.57|18432.57|18432.57|18432.57|18432.57|18432.57|18432.57|0
1622186310000|2021-05-28 07:18:30|18431.15|18431.15|18431.15|18431.15|18431.15|18431.15|18431.15|18431.15|0
1622186320000|2021-05-28 07:18:40|18432.7|18432.7|18432.7|18432.7|18432.7|18432.7|18432.7|18432.7|0
1622186330000|2021-05-28 07:18:50|18433.5|18433.5|18431.52|18431.52|18433.5|18433.5|18431.52|18431.52|0
1622186340000|2021-05-28 07:19:00|18433.48|18433.48|18433.48|18433.48|18433.48|18433.48|18433.48|18433.48|0
1622186350000|2021-05-28 07:19:10|18435.09|18435.09|18434.28|18434.28|18435.09|18435.09|18434.28|18434.28|0
1622186360000|2021-05-28 07:19:20|18434.95|18434.95|18435.39|18435.39|18435.39|18435.39|18434.95|18434.95|0
1622186370000|2021-05-28 07:19:30|18436.19|18436.19|18470.64|18470.64|18470.64|18470.64|18436.19|18436.19|0
1622186380000|2021-05-28 07:19:40|18467.81|18467.81|18473.67|18473.67|18473.67|18473.67|18467.81|18467.81|0
1622186400000|2021-05-28 07:20:00|18470.73|18470.73|18472.53|18472.53|18472.53|18472.53|18470.73|18470.73|0
1622186410000|2021-05-28 07:20:10|18471.73|18471.73|18464.39|18464.39|18471.73|18471.73|18464.39|18464.39|0
1622186420000|2021-05-28 07:20:20|18465.37|18465.37|18465.37|18465.37|18465.37|18465.37|18465.37|18465.37|0
1622186440000|2021-05-28 07:20:40|18468.19|18468.19|18468.19|18468.19|18468.19|18468.19|18468.19|18468.19|0
1622186460000|2021-05-28 07:21:00|18471.02|18471.02|18481.45|18481.45|18481.45|18481.45|18471.02|18471.02|0
1622186470000|2021-05-28 07:21:10|18480.99|18480.99|18480.99|18480.99|18480.99|18480.99|18480.99|18480.99|0
1622186480000|2021-05-28 07:21:20|18482.46|18482.46|18473.86|18473.86|18482.46|18482.46|18473.86|18473.86|0
1622186490000|2021-05-28 07:21:30|18472.53|18472.53|18465.92|18465.92|18472.53|18472.53|18465.92|18465.92|0
1622186500000|2021-05-28 07:21:40|18464.27|18464.27|18462.07|18462.07|18464.27|18464.27|18462.07|18462.07|0
1622186520000|2021-05-28 07:22:00|18463.69|18463.69|18463.69|18463.69|18463.69|18463.69|18463.69|18463.69|0
1622186530000|2021-05-28 07:22:10|18466.1|18466.1|18466.54|18466.54|18466.54|18466.54|18466.1|18466.1|0
1622186540000|2021-05-28 07:22:20|18465.56|18465.56|18464.73|18464.73|18467.52|18467.52|18464.73|18464.73|0
1622186560000|2021-05-28 07:22:40|18461.5|18461.5|18461.5|18461.5|18461.5|18461.5|18461.5|18461.5|0
1622186570000|2021-05-28 07:22:50|18460.99|18460.99|18461.19|18461.19|18461.19|18461.19|18460.99|18460.99|0
1622186580000|2021-05-28 07:23:00|18461.4|18461.4|18461.4|18461.4|18461.4|18461.4|18461.4|18461.4|0
1622186600000|2021-05-28 07:23:20|18465.43|18465.43|18465.43|18465.43|18465.43|18465.43|18465.43|18465.43|0
1622186610000|2021-05-28 07:23:30|18469.94|18469.94|18478.03|18478.03|18478.03|18478.03|18469.94|18469.94|0
1622186640000|2021-05-28 07:24:00|18478.52|18478.52|18478.52|18478.52|18478.52|18478.52|18478.52|18478.52|0
1622186650000|2021-05-28 07:24:10|18479.62|18479.62|18487.17|18487.17|18487.17|18487.17|18479.62|18479.62|0
1622186660000|2021-05-28 07:24:20|18488.58|18488.58|18493.09|18493.09|18493.09|18493.09|18488.58|18488.58|0
1622186670000|2021-05-28 07:24:30|18491.67|18491.67|18491.67|18491.67|18491.67|18491.67|18491.67|18491.67|0
1622186680000|2021-05-28 07:24:40|18492.48|18492.48|18493.5|18493.5|18493.5|18493.5|18492.48|18492.48|0
1622186690000|2021-05-28 07:24:50|18494.02|18494.02|18494.53|18494.53|18494.53|18494.53|18494.02|18494.02|0
1622186710000|2021-05-28 07:25:10|18493.55|18493.55|18493.55|18493.55|18493.55|18493.55|18493.55|18493.55|0
1622186720000|2021-05-28 07:25:20|18494.06|18494.06|18496.48|18496.48|18496.48|18496.48|18494.06|18494.06|0
1622186730000|2021-05-28 07:25:30|18494.83|18494.83|18494.83|18494.83|18494.83|18494.83|18494.83|18494.83|0
1622186760000|2021-05-28 07:26:00|18496.44|18496.44|18495.23|18495.23|18496.44|18496.44|18495.23|18495.23|0
1622186770000|2021-05-28 07:26:10|18495.03|18495.03|18495.43|18495.43|18496.23|18496.23|18494.62|18494.62|0
1622186790000|2021-05-28 07:26:30|18497.63|18497.63|18497.63|18497.63|18497.63|18497.63|18497.63|18497.63|0
1622186800000|2021-05-28 07:26:40|18498.03|18498.03|18498.64|18498.64|18498.64|18498.64|18498.03|18498.03|0
1622186820000|2021-05-28 07:27:00|18500.06|18500.06|18498.59|18498.59|18500.06|18500.06|18498.59|18498.59|0
1622186830000|2021-05-28 07:27:10|18503.1|18503.1|18503.1|18503.1|18503.1|18503.1|18503.1|18503.1|0
1622186840000|2021-05-28 07:27:20|18502.49|18502.49|18502.49|18502.49|18502.49|18502.49|18502.49|18502.49|0
1622186850000|2021-05-28 07:27:30|18500.88|18500.88|18500.07|18500.07|18500.88|18500.88|18500.07|18500.07|0
1622186880000|2021-05-28 07:28:00|18501.1|18501.1|18502.71|18502.71|18502.71|18502.71|18501.1|18501.1|0
1622186890000|2021-05-28 07:28:10|18501.29|18501.29|18501.29|18501.29|18501.29|18501.29|18501.29|18501.29|0
1622186900000|2021-05-28 07:28:20|18498.88|18498.88|18494.04|18494.04|18498.88|18498.88|18494.04|18494.04|0
1622186910000|2021-05-28 07:28:30|18494.55|18494.55|18490.07|18490.07|18494.55|18494.55|18490.07|18490.07|0
1622186920000|2021-05-28 07:28:40|18489.17|18489.17|18486.23|18486.23|18489.17|18489.17|18486.23|18486.23|0
1622186940000|2021-05-28 07:29:00|18485.42|18485.42|18488.86|18488.86|18488.86|18488.86|18485.42|18485.42|0
1622186950000|2021-05-28 07:29:10|18490.47|18490.47|18490.47|18490.47|18490.47|18490.47|18490.47|18490.47|0
1622186960000|2021-05-28 07:29:20|18489.05|18489.05|18487.64|18487.64|18489.05|18489.05|18487.64|18487.64|0
1622186970000|2021-05-28 07:29:30|18488.54|18488.54|18488.54|18488.54|18488.54|18488.54|18488.54|18488.54|0
1622186990000|2021-05-28 07:29:50|18490.15|18490.15|18490.15|18490.15|18490.15|18490.15|18490.15|18490.15|0
1622187000000|2021-05-28 07:30:00|18488.74|18488.74|18485.5|18485.5|18489.76|18489.76|18485.5|18485.5|0
1622187020000|2021-05-28 07:30:20|18483.89|18483.89|18473.4|18473.4|18483.89|18483.89|18473.4|18473.4|0
1622187030000|2021-05-28 07:30:30|18472.25|18472.25|18472.05|18472.05|18472.25|18472.25|18469.83|18469.83|0
1622187040000|2021-05-28 07:30:40|18474.88|18474.88|18474.88|18474.88|18474.88|18474.88|18474.88|18474.88|0
1622187070000|2021-05-28 07:31:10|18480.52|18480.52|18483.35|18483.35|18483.35|18483.35|18480.52|18480.52|0
1622187090000|2021-05-28 07:31:30|18482.84|18482.84|18482.84|18482.84|18482.84|18482.84|18482.84|18482.84|0
1622187110000|2021-05-28 07:31:50|18482.03|18482.03|18482.03|18482.03|18482.03|18482.03|18482.03|18482.03|0
1622187170000|2021-05-28 07:32:50|18480.88|18480.88|18478.05|18478.05|18480.88|18480.88|18478.05|18478.05|0
1622187180000|2021-05-28 07:33:00|18481.66|18481.66|18480.68|18480.68|18481.66|18481.66|18480.68|18480.68|0
1622187190000|2021-05-28 07:33:10|18476.8|18476.8|18476.8|18476.8|18476.8|18476.8|18476.8|18476.8|0
1622187200000|2021-05-28 07:33:20|18473.97|18473.97|18472.5|18472.5|18473.97|18473.97|18472.5|18472.5|0
1622187220000|2021-05-28 07:33:40|18471.04|18471.04|18471.04|18471.04|18471.04|18471.04|18471.04|18471.04|0
1622187230000|2021-05-28 07:33:50|18470.55|18470.55|18470.34|18470.34|18470.55|18470.55|18470.34|18470.34|0
1622187240000|2021-05-28 07:34:00|18470.83|18470.83|18470.83|18470.83|18470.83|18470.83|18470.83|18470.83|0
1622187280000|2021-05-28 07:34:40|18473.39|18473.39|18473.39|18473.39|18473.39|18473.39|18473.39|18473.39|0
1622187340000|2021-05-28 07:35:40|18472.88|18472.88|18472.88|18472.88|18472.88|18472.88|18472.88|18472.88|0
1622187390000|2021-05-28 07:36:30|18470.05|18470.05|18468.25|18468.25|18470.05|18470.05|18468.25|18468.25|0
1622187420000|2021-05-28 07:37:00|18468.76|18468.76|18466.88|18466.88|18468.76|18468.76|18466.88|18466.88|0
1622187450000|2021-05-28 07:37:30|18464.46|18464.46|18464.46|18464.46|18464.46|18464.46|18462.04|18462.04|0
1622187470000|2021-05-28 07:37:50|18463.95|18463.95|18463.95|18463.95|18463.95|18463.95|18463.95|18463.95|0
1622187480000|2021-05-28 07:38:00|18464.44|18464.44|18464.44|18464.44|18464.44|18464.44|18464.44|18464.44|0
1622187490000|2021-05-28 07:38:10|18464.93|18464.93|18464.93|18464.93|18464.93|18464.93|18464.93|18464.93|0
1622187500000|2021-05-28 07:38:20|18465.94|18465.94|18465.94|18465.94|18465.94|18465.94|18465.94|18465.94|0
1622187540000|2021-05-28 07:39:00|18465.43|18465.43|18460.67|18460.67|18465.43|18465.43|18460.67|18460.67|0
1622187550000|2021-05-28 07:39:10|18462.09|18462.09|18462.09|18462.09|18462.09|18462.09|18462.09|18462.09|0
1622187580000|2021-05-28 07:39:40|18465.7|18465.7|18465.7|18465.7|18465.7|18465.7|18465.7|18465.7|0
1622187600000|2021-05-28 07:40:00|18466.1|18466.1|18471.81|18471.81|18471.81|18471.81|18466.1|18466.1|0
1622187610000|2021-05-28 07:40:10|18474.01|18474.01|18476.46|18476.46|18476.46|18476.46|18474.01|18474.01|0
1622187620000|2021-05-28 07:40:20|18476.97|18476.97|18477.78|18477.78|18477.78|18477.78|18476.97|18476.97|0
1622187630000|2021-05-28 07:40:30|18478.44|18478.44|18478.44|18478.44|18478.44|18478.44|18478.44|18478.44|0
1622187660000|2021-05-28 07:41:00|18484.1|18484.1|18489.95|18489.95|18489.95|18489.95|18484.1|18484.1|0
1622187670000|2021-05-28 07:41:10|18491.1|18491.1|18491.1|18491.1|18491.1|18491.1|18491.1|18491.1|0
1622187690000|2021-05-28 07:41:30|18491.59|18491.59|18491.59|18491.59|18491.59|18491.59|18491.59|18491.59|0
1622187720000|2021-05-28 07:42:00|18493.13|18493.13|18493.13|18493.13|18493.13|18493.13|18493.13|18493.13|0
1622187740000|2021-05-28 07:42:20|18495.96|18495.96|18498.38|18498.38|18498.38|18498.38|18495.96|18495.96|0
1622187820000|2021-05-28 07:43:40|18499.85|18499.85|18499.85|18499.85|18499.85|18499.85|18499.85|18499.85|0
1622187830000|2021-05-28 07:43:50|18500.65|18500.65|18499.04|18499.04|18500.65|18500.65|18499.04|18499.04|0
1622187840000|2021-05-28 07:44:00|18499.55|18499.55|18501.09|18501.09|18501.09|18501.09|18499.55|18499.55|0
1622187860000|2021-05-28 07:44:20|18500.11|18500.11|18500.43|18500.43|18500.92|18500.92|18500.11|18500.11|0
1622187900000|2021-05-28 07:45:00|18501.23|18501.23|18501.23|18501.23|18501.23|18501.23|18501.23|18501.23|0
1622187920000|2021-05-28 07:45:20|18505.08|18505.08|18506.5|18506.5|18507.91|18507.91|18505.08|18505.08|0
1622187930000|2021-05-28 07:45:30|18503.67|18503.67|18502.86|18502.86|18503.67|18503.67|18502.86|18502.86|0
1622187970000|2021-05-28 07:46:10|18509.18|18509.18|18508.69|18508.69|18509.18|18509.18|18508.69|18508.69|0
1622188050000|2021-05-28 07:47:30|18508.2|18508.2|18508.2|18508.2|18508.2|18508.2|18508.2|18508.2|0
1622188060000|2021-05-28 07:47:40|18506.39|18506.39|18505.49|18505.49|18506.39|18506.39|18505.49|18505.49|0
1622188070000|2021-05-28 07:47:50|18504.59|18504.59|18487.68|18487.68|18504.59|18504.59|18487.68|18487.68|0
1622188080000|2021-05-28 07:48:00|18488.17|18488.17|18487.79|18487.79|18489.15|18489.15|18485.52|18485.52|0
1622188090000|2021-05-28 07:48:10|18487.28|18487.28|18487.11|18487.11|18487.28|18487.28|18486.3|18486.3|0
1622188160000|2021-05-28 07:49:20|18488.35|18488.35|18488.35|18488.35|18488.35|18488.35|18488.35|18488.35|0
1622188190000|2021-05-28 07:49:50|18489.82|18489.82|18489.82|18489.82|18489.82|18489.82|18489.82|18489.82|0
1622188200000|2021-05-28 07:50:00|18490.34|18490.34|18490.34|18490.34|18490.34|18490.34|18490.34|18490.34|0
1622188210000|2021-05-28 07:50:10|18491|18491|18491|18491|18491|18491|18491|18491|0
1622188220000|2021-05-28 07:50:20|18491.8|18491.8|18492.69|18492.69|18492.69|18492.69|18491.8|18491.8|0
1622188230000|2021-05-28 07:50:30|18493.67|18493.67|18497.51|18497.51|18500.45|18500.45|18493.67|18493.67|0
1622188240000|2021-05-28 07:50:40|18497.02|18497.02|18496.14|18496.14|18497.51|18497.51|18496.14|18496.14|0
1622188250000|2021-05-28 07:50:50|18497.29|18497.29|18494.87|18494.87|18497.29|18497.29|18494.87|18494.87|0
1622188270000|2021-05-28 07:51:10|18497.89|18497.89|18500.05|18500.05|18500.54|18500.54|18497.89|18497.89|0
1622188280000|2021-05-28 07:51:20|18499.56|18499.56|18501.52|18501.52|18501.52|18501.52|18499.56|18499.56|0
1622188290000|2021-05-28 07:51:30|18501.96|18501.96|18500.49|18500.49|18502.94|18502.94|18500.49|18500.49|0
1622188300000|2021-05-28 07:51:40|18499.51|18499.51|18499.51|18499.51|18500.49|18500.49|18499.51|18499.51|0
1622188310000|2021-05-28 07:51:50|18500.49|18500.49|18500.49|18500.49|18500.49|18500.49|18500.49|18500.49|0
1622188320000|2021-05-28 07:52:00|18500.98|18500.98|18507.11|18507.11|18507.11|18507.11|18500.98|18500.98|0
1622188330000|2021-05-28 07:52:10|18508.73|18508.73|18511.55|18511.55|18511.55|18511.55|18508.73|18508.73|0
1622188340000|2021-05-28 07:52:20|18514.07|18514.07|18524.91|18524.91|18524.91|18524.91|18514.07|18514.07|0
1622188350000|2021-05-28 07:52:30|18527.74|18527.74|18527.74|18527.74|18527.74|18527.74|18527.74|18527.74|0
1622188370000|2021-05-28 07:52:50|18525.29|18525.29|18525.29|18525.29|18525.78|18525.78|18525.29|18525.29|0
1622188380000|2021-05-28 07:53:00|18526.27|18526.27|18549.4|18549.4|18549.4|18549.4|18526.27|18526.27|0
1622188390000|2021-05-28 07:53:10|18547.99|18547.99|18543.75|18543.75|18547.99|18547.99|18543.75|18543.75|0
1622188400000|2021-05-28 07:53:20|18545.4|18545.4|18546.2|18546.2|18546.2|18546.2|18545.4|18545.4|0
1622188440000|2021-05-28 07:54:00|18547.3|18547.3|18551.14|18551.14|18551.63|18551.63|18547.3|18547.3|0
1622188450000|2021-05-28 07:54:10|18551.63|18551.63|18572.43|18572.43|18576.04|18576.04|18551.63|18551.63|0
1622188460000|2021-05-28 07:54:20|18573.33|18573.33|18575.54|18575.54|18575.54|18575.54|18573.33|18573.33|0
1622188480000|2021-05-28 07:54:40|18576.52|18576.52|18577|18577|18577|18577|18576.52|18576.52|0
1622188500000|2021-05-28 07:55:00|18576.1|18576.1|18576.1|18576.1|18576.1|18576.1|18576.1|18576.1|0
1622188510000|2021-05-28 07:55:10|18578.81|18578.81|18578.32|18578.32|18578.81|18578.81|18578.32|18578.32|0
1622188520000|2021-05-28 07:55:20|18576.52|18576.52|18578.89|18578.89|18578.89|18578.89|18576.52|18576.52|0
1622188530000|2021-05-28 07:55:30|18577.27|18577.27|18576.78|18576.78|18577.27|18577.27|18576.78|18576.78|0
1622188540000|2021-05-28 07:55:40|18575.81|18575.81|18568.67|18568.67|18575.81|18575.81|18568.67|18568.67|0
1622188560000|2021-05-28 07:56:00|18571.42|18571.42|18573.04|18573.04|18573.04|18573.04|18571.42|18571.42|0
1622188580000|2021-05-28 07:56:20|18570.33|18570.33|18570.33|18570.33|18570.33|18570.33|18570.33|18570.33|0
1622188590000|2021-05-28 07:56:30|18573.16|18573.16|18573.16|18573.16|18573.16|18573.16|18573.16|18573.16|0
1622188620000|2021-05-28 07:57:00|18574.96|18574.96|18577.38|18577.38|18577.38|18577.38|18574.96|18574.96|0
1622188630000|2021-05-28 07:57:10|18579.9|18579.9|18598.28|18598.28|18598.28|18598.28|18579.9|18579.9|0
1622188640000|2021-05-28 07:57:20|18598.77|18598.77|18598.77|18598.77|18598.77|18598.77|18598.77|18598.77|0
1622188660000|2021-05-28 07:57:40|18599.79|18599.79|18599.79|18599.79|18599.79|18599.79|18599.79|18599.79|0
1622188670000|2021-05-28 07:57:50|18599.35|18599.35|18598.91|18598.91|18599.35|18599.35|18598.91|18598.91|0
1622188690000|2021-05-28 07:58:10|18600.52|18600.52|18605.57|18605.57|18605.57|18605.57|18600.52|18600.52|0
1622188700000|2021-05-28 07:58:20|18603.96|18603.96|18602.66|18602.66|18603.96|18603.96|18601.68|18601.68|0
1622188710000|2021-05-28 07:58:30|18604.27|18604.27|18604.94|18604.94|18604.94|18604.94|18603.47|18603.47|0
1622188730000|2021-05-28 07:58:50|18603.13|18603.13|18603.13|18603.13|18603.13|18603.13|18603.13|18603.13|0
1622188740000|2021-05-28 07:59:00|18606.36|18606.36|18606.36|18606.36|18606.36|18606.36|18606.36|18606.36|0
1622188750000|2021-05-28 07:59:10|18608.56|18608.56|18605.69|18605.69|18608.56|18608.56|18605.2|18605.2|0
1622188770000|2021-05-28 07:59:30|18607.5|18607.5|18604.79|18604.79|18607.5|18607.5|18604.79|18604.79|0
1622188780000|2021-05-28 07:59:40|18605.6|18605.6|18606.62|18606.62|18606.62|18606.62|18605.6|18605.6|0
1622188800000|2021-05-28 08:00:00|18607.43|18607.43|18608.23|18608.23|18608.23|18608.23|18607.43|18607.43|0
1622188810000|2021-05-28 08:00:10|18609.38|18609.38|18608.58|18608.58|18609.38|18609.38|18607.77|18607.77|0
1622188820000|2021-05-28 08:00:20|18610|18610|18610.2|18610.2|18610.2|18610.2|18610|18610|0
1622188840000|2021-05-28 08:00:40|18613.5|18613.5|18613.5|18613.5|18613.5|18613.5|18613.5|18613.5|0
1622188850000|2021-05-28 08:00:50|18617.11|18617.11|18617.23|18617.23|18621.74|18621.74|18617.08|18617.08|0
1622188860000|2021-05-28 08:01:00|18620.84|18620.84|18621.71|18621.71|18621.71|18621.71|18618.88|18618.88|0
1622188880000|2021-05-28 08:01:20|18619.9|18619.9|18619.9|18619.9|18619.9|18619.9|18619.9|18619.9|0
1622188890000|2021-05-28 08:01:30|18622.2|18622.2|18623.62|18623.62|18623.62|18623.62|18622.2|18622.2|0
1622188900000|2021-05-28 08:01:40|18624.42|18624.42|18624.42|18624.42|18624.42|18624.42|18624.42|18624.42|0
1622188920000|2021-05-28 08:02:00|18626.99|18626.99|18630.79|18630.79|18632.26|18632.26|18626.99|18626.99|0
1622188930000|2021-05-28 08:02:10|18632.2|18632.2|18632.2|18632.2|18632.2|18632.2|18632.2|18632.2|0
1622188940000|2021-05-28 08:02:20|18633.01|18633.01|18633.01|18633.01|18633.01|18633.01|18633.01|18633.01|0
1622188970000|2021-05-28 08:02:50|18633.91|18633.91|18631.08|18631.08|18633.91|18633.91|18631.08|18631.08|0
1622188980000|2021-05-28 08:03:00|18633.04|18633.04|18631.08|18631.08|18633.04|18633.04|18631.08|18631.08|0
1622188990000|2021-05-28 08:03:10|18631.49|18631.49|18632.39|18632.39|18632.39|18632.39|18631.49|18631.49|0
1622189000000|2021-05-28 08:03:20|18632.19|18632.19|18632.19|18632.19|18632.19|18632.19|18632.19|18632.19|0
1622189050000|2021-05-28 08:04:10|18633.17|18633.17|18633.17|18633.17|18633.17|18633.17|18633.17|18633.17|0
1622189070000|2021-05-28 08:04:30|18634.58|18634.58|18634.58|18634.58|18634.58|18634.58|18634.58|18634.58|0
1622189100000|2021-05-28 08:05:00|18636.12|18636.12|18636.63|18636.63|18637.65|18637.65|18636.12|18636.12|0
1622189110000|2021-05-28 08:05:10|18637.18|18637.18|18637.18|18637.18|18637.18|18637.18|18637.18|18637.18|0
1622189120000|2021-05-28 08:05:20|18635.71|18635.71|18636.2|18636.2|18636.2|18636.2|18635.71|18635.71|0
1622189130000|2021-05-28 08:05:30|18632.98|18632.98|18632.98|18632.98|18632.98|18632.98|18632.98|18632.98|0
1622189140000|2021-05-28 08:05:40|18632.17|18632.17|18632.17|18632.17|18632.17|18632.17|18632.17|18632.17|0
1622189150000|2021-05-28 08:05:50|18630.52|18630.52|18629.86|18629.86|18630.52|18630.52|18629.42|18629.42|0
1622189160000|2021-05-28 08:06:00|18630.67|18630.67|18630.67|18630.67|18630.67|18630.67|18630.67|18630.67|0
1622189170000|2021-05-28 08:06:10|18631.57|18631.57|18631.57|18631.57|18631.57|18631.57|18631.57|18631.57|0
1622189180000|2021-05-28 08:06:20|18629.76|18629.76|18629.76|18629.76|18629.76|18629.76|18629.76|18629.76|0
1622189190000|2021-05-28 08:06:30|18629.25|18629.25|18629.25|18629.25|18629.25|18629.25|18629.25|18629.25|0
1622189210000|2021-05-28 08:06:50|18629.8|18629.8|18629.8|18629.8|18629.8|18629.8|18629.8|18629.8|0
1622189220000|2021-05-28 08:07:00|18633.03|18633.03|18633.03|18633.03|18633.03|18633.03|18633.03|18633.03|0
1622189240000|2021-05-28 08:07:20|18633.47|18633.47|18633.47|18633.47|18633.47|18633.47|18633.47|18633.47|0
1622189250000|2021-05-28 08:07:30|18635.77|18635.77|18636.92|18636.92|18636.92|18636.92|18635.77|18635.77|0
1622189260000|2021-05-28 08:07:40|18638.07|18638.07|18638.07|18638.07|18638.07|18638.07|18638.07|18638.07|0
1622189270000|2021-05-28 08:07:50|18639.09|18639.09|18639.09|18639.09|18639.09|18639.09|18639.09|18639.09|0
1622189280000|2021-05-28 08:08:00|18640.07|18640.07|18642.82|18642.82|18642.82|18642.82|18640.07|18640.07|0
1622189290000|2021-05-28 08:08:10|18645.65|18645.65|18645.65|18645.65|18645.65|18645.65|18645.65|18645.65|0
1622189310000|2021-05-28 08:08:30|18646.46|18646.46|18650.49|18650.49|18651.3|18651.3|18646.46|18646.46|0
1622189320000|2021-05-28 08:08:40|18651.9|18651.9|18651.85|18651.85|18653.32|18653.32|18651.85|18651.85|0
1622189330000|2021-05-28 08:08:50|18651.04|18651.04|18648.62|18648.62|18651.04|18651.04|18648.62|18648.62|0
1622189340000|2021-05-28 08:09:00|18650.24|18650.24|18650.24|18650.24|18650.24|18650.24|18650.24|18650.24|0
1622189350000|2021-05-28 08:09:10|18649.21|18649.21|18647.6|18647.6|18649.21|18649.21|18647.6|18647.6|0
1622189360000|2021-05-28 08:09:20|18649.21|18649.21|18649.21|18649.21|18649.21|18649.21|18649.21|18649.21|0
1622189370000|2021-05-28 08:09:30|18651.02|18651.02|18651.02|18651.02|18651.02|18651.02|18651.02|18651.02|0
1622189400000|2021-05-28 08:10:00|18650.04|18650.04|18645.95|18645.95|18650.04|18650.04|18645.95|18645.95|0
1622189410000|2021-05-28 08:10:10|18645.74|18645.74|18645.54|18645.54|18645.74|18645.74|18645.54|18645.54|0
1622189420000|2021-05-28 08:10:20|18644.74|18644.74|18644.74|18644.74|18644.74|18644.74|18644.74|18644.74|0
1622189440000|2021-05-28 08:10:40|18643.93|18643.93|18643.93|18643.93|18643.93|18643.93|18643.93|18643.93|0
1622189450000|2021-05-28 08:10:50|18640.71|18640.71|18639.41|18639.41|18640.71|18640.71|18636.99|18636.99|0
1622189460000|2021-05-28 08:11:00|18642.24|18642.24|18638.11|18638.11|18642.24|18642.24|18638.11|18638.11|0
1622189470000|2021-05-28 08:11:10|18635.81|18635.81|18634.66|18634.66|18635.81|18635.81|18634.66|18634.66|0
1622189480000|2021-05-28 08:11:20|18631.59|18631.59|18631.59|18631.59|18631.59|18631.59|18631.59|18631.59|0
1622189490000|2021-05-28 08:11:30|18631.07|18631.07|18630.12|18630.12|18631.59|18631.59|18630.12|18630.12|0
1622189510000|2021-05-28 08:11:50|18629.31|18629.31|18629.31|18629.31|18629.31|18629.31|18629.31|18629.31|0
1622189520000|2021-05-28 08:12:00|18629.8|18629.8|18630.78|18630.78|18630.78|18630.78|18629.8|18629.8|0
1622189540000|2021-05-28 08:12:20|18629.37|18629.37|18632.2|18632.2|18632.2|18632.2|18629.37|18629.37|0
1622189550000|2021-05-28 08:12:30|18631.39|18631.39|18631.39|18631.39|18631.39|18631.39|18631.39|18631.39|0
1622189560000|2021-05-28 08:12:40|18632.8|18632.8|18633.32|18633.32|18633.83|18633.83|18632.8|18632.8|0
1622189570000|2021-05-28 08:12:50|18635.83|18635.83|18634.22|18634.22|18635.83|18635.83|18634.22|18634.22|0
1622189640000|2021-05-28 08:14:00|18635.32|18635.32|18635.32|18635.32|18635.32|18635.32|18635.32|18635.32|0
1622189660000|2021-05-28 08:14:20|18636.3|18636.3|18636.3|18636.3|18636.3|18636.3|18636.3|18636.3|0
1622189680000|2021-05-28 08:14:40|18636.1|18636.1|18636.1|18636.1|18636.1|18636.1|18636.1|18636.1|0
1622189710000|2021-05-28 08:15:10|18636.5|18636.5|18636.5|18636.5|18636.5|18636.5|18636.5|18636.5|0
1622189730000|2021-05-28 08:15:30|18637.92|18637.92|18637.92|18637.92|18637.92|18637.92|18637.92|18637.92|0
1622189740000|2021-05-28 08:15:40|18641.53|18641.53|18642.94|18642.94|18642.94|18642.94|18641.53|18641.53|0
1622189760000|2021-05-28 08:16:00|18641.53|18641.53|18643.31|18643.31|18643.31|18643.31|18640.09|18640.09|0
1622189770000|2021-05-28 08:16:10|18642.82|18642.82|18646.83|18646.83|18646.83|18646.83|18642.82|18642.82|0
1622189780000|2021-05-28 08:16:20|18647.32|18647.32|18647.32|18647.32|18647.32|18647.32|18647.32|18647.32|0
1622189820000|2021-05-28 08:17:00|18648.34|18648.34|18648.34|18648.34|18648.34|18648.34|18648.34|18648.34|0
1622189830000|2021-05-28 08:17:10|18649.81|18649.81|18649.81|18649.81|18649.81|18649.81|18649.81|18649.81|0
1622189840000|2021-05-28 08:17:20|18650.84|18650.84|18653.67|18653.67|18653.67|18653.67|18650.84|18650.84|0
1622189860000|2021-05-28 08:17:40|18654.82|18654.82|18660.55|18660.55|18660.55|18660.55|18654.82|18654.82|0
1622189870000|2021-05-28 08:17:50|18663.3|18663.3|18666.33|18666.33|18666.33|18666.33|18663.3|18663.3|0
1622189880000|2021-05-28 08:18:00|18667.75|18667.75|18679.89|18679.89|18679.89|18679.89|18667.75|18667.75|0
1622189890000|2021-05-28 08:18:10|18680.8|18680.8|18682.72|18682.72|18684.53|18684.53|18680.8|18680.8|0
1622189900000|2021-05-28 08:18:20|18683.87|18683.87|18688.88|18688.88|18688.88|18688.88|18683.87|18683.87|0
1622189910000|2021-05-28 08:18:30|18685.27|18685.27|18686.07|18686.07|18686.07|18686.07|18685.27|18685.27|0
1622189920000|2021-05-28 08:18:40|18686.17|18686.17|18686.17|18686.17|18686.17|18686.17|18686.17|18686.17|0
1622189940000|2021-05-28 08:19:00|18685.36|18685.36|18683.89|18683.89|18685.36|18685.36|18683.89|18683.89|0
1622189970000|2021-05-28 08:19:30|18682.99|18682.99|18682.99|18682.99|18682.99|18682.99|18682.99|18682.99|0
1622189980000|2021-05-28 08:19:40|18682.19|18682.19|18682.19|18682.19|18682.19|18682.19|18682.19|18682.19|0
1622190020000|2021-05-28 08:20:20|18681.38|18681.38|18681.38|18681.38|18681.38|18681.38|18681.38|18681.38|0
1622190030000|2021-05-28 08:20:30|18682.28|18682.28|18682.28|18682.28|18682.28|18682.28|18682.28|18682.28|0
1622190050000|2021-05-28 08:20:50|18681.79|18681.79|18681.3|18681.3|18681.79|18681.79|18681.3|18681.3|0
1622190060000|2021-05-28 08:21:00|18681.85|18681.85|18680.05|18680.05|18681.85|18681.85|18680.05|18680.05|0
1622190080000|2021-05-28 08:21:20|18678.95|18678.95|18678.95|18678.95|18678.95|18678.95|18678.95|18678.95|0
1622190090000|2021-05-28 08:21:30|18679.44|18679.44|18679.44|18679.44|18679.44|18679.44|18679.44|18679.44|0
1622190110000|2021-05-28 08:21:50|18681.24|18681.24|18681.24|18681.24|18681.24|18681.24|18681.24|18681.24|0
1622190180000|2021-05-28 08:23:00|18681.73|18681.73|18687.44|18687.44|18687.44|18687.44|18680.83|18680.83|0
1622190200000|2021-05-28 08:23:20|18688.42|18688.42|18692.9|18692.9|18692.9|18692.9|18688.42|18688.42|0
1622190210000|2021-05-28 08:23:30|18693.7|18693.7|18694.19|18694.19|18694.19|18694.19|18693.7|18693.7|0
1622190240000|2021-05-28 08:24:00|18695.61|18695.61|18695.61|18695.61|18695.61|18695.61|18695.61|18695.61|0
1622190260000|2021-05-28 08:24:20|18697.81|18697.81|18697.81|18697.81|18697.81|18697.81|18697.81|18697.81|0
1622190290000|2021-05-28 08:24:50|18696.78|18696.78|18689.49|18689.49|18697.76|18697.76|18689.49|18689.49|0
1622190310000|2021-05-28 08:25:10|18691.1|18691.1|18690.07|18690.07|18691.1|18691.1|18690.07|18690.07|0
1622190330000|2021-05-28 08:25:30|18688.66|18688.66|18688.13|18688.13|18688.66|18688.66|18687.25|18687.25|0
1622190350000|2021-05-28 08:25:50|18687.32|18687.32|18687.32|18687.32|18687.32|18687.32|18687.32|18687.32|0
1622190360000|2021-05-28 08:26:00|18686.81|18686.81|18685.2|18685.2|18686.81|18686.81|18685.2|18685.2|0
1622190370000|2021-05-28 08:26:10|18683.39|18683.39|18683.39|18683.39|18683.39|18683.39|18683.39|18683.39|0
1622190390000|2021-05-28 08:26:30|18681.34|18681.34|18681.34|18681.34|18681.34|18681.34|18681.34|18681.34|0
1622190400000|2021-05-28 08:26:40|18681.86|18681.86|18681.86|18681.86|18681.86|18681.86|18681.86|18681.86|0
1622190410000|2021-05-28 08:26:50|18682.35|18682.35|18681.86|18681.86|18682.35|18682.35|18681.86|18681.86|0
1622190430000|2021-05-28 08:27:10|18681.05|18681.05|18681.95|18681.95|18681.95|18681.95|18681.05|18681.05|0
1622190440000|2021-05-28 08:27:20|18682.36|18682.36|18682.36|18682.36|18682.36|18682.36|18682.36|18682.36|0
1622190460000|2021-05-28 08:27:40|18681.87|18681.87|18676.44|18676.44|18681.87|18681.87|18676.44|18676.44|0
1622190470000|2021-05-28 08:27:50|18677.86|18677.86|18677.86|18677.86|18677.86|18677.86|18677.86|18677.86|0
1622190480000|2021-05-28 08:28:00|18680.69|18680.69|18680.69|18680.69|18680.69|18680.69|18680.69|18680.69|0
1622190490000|2021-05-28 08:28:10|18681.18|18681.18|18681.18|18681.18|18681.18|18681.18|18681.18|18681.18|0
1622190500000|2021-05-28 08:28:20|18682.2|18682.2|18682.87|18682.87|18684.52|18684.52|18682.2|18682.2|0
1622190520000|2021-05-28 08:28:40|18681.06|18681.06|18681.06|18681.06|18681.06|18681.06|18681.06|18681.06|0
1622190540000|2021-05-28 08:29:00|18681.87|18681.87|18681.87|18681.87|18681.87|18681.87|18681.87|18681.87|0
1622190550000|2021-05-28 08:29:10|18681.36|18681.36|18682.16|18682.16|18682.16|18682.16|18681.36|18681.36|0
1622190570000|2021-05-28 08:29:30|18683.06|18683.06|18682.16|18682.16|18683.06|18683.06|18682.16|18682.16|0
1622190600000|2021-05-28 08:30:00|18683.97|18683.97|18683.97|18683.97|18683.97|18683.97|18683.97|18683.97|0
1622190610000|2021-05-28 08:30:10|18681.14|18681.14|18679.72|18679.72|18681.14|18681.14|18679.72|18679.72|0
1622190620000|2021-05-28 08:30:20|18676.37|18676.37|18676.37|18676.37|18676.37|18676.37|18676.37|18676.37|0
1622190660000|2021-05-28 08:31:00|18675.56|18675.56|18674.66|18674.66|18675.56|18675.56|18674.66|18674.66|0
1622190670000|2021-05-28 08:31:10|18674.26|18674.26|18674.26|18674.26|18674.26|18674.26|18674.26|18674.26|0
1622190700000|2021-05-28 08:31:40|18672.45|18672.45|18668.63|18668.63|18672.45|18672.45|18668.63|18668.63|0
1622190710000|2021-05-28 08:31:50|18667.73|18667.73|18666.72|18666.72|18667.73|18667.73|18666.72|18666.72|0
1622190720000|2021-05-28 08:32:00|18664.67|18664.67|18660.81|18660.81|18664.67|18664.67|18660.81|18660.81|0
1622190740000|2021-05-28 08:32:20|18661.61|18661.61|18661.61|18661.61|18661.61|18661.61|18661.61|18661.61|0
1622190770000|2021-05-28 08:32:50|18659.2|18659.2|18658.22|18658.22|18659.2|18659.2|18658.22|18658.22|0
1622190780000|2021-05-28 08:33:00|18657.31|18657.31|18657.93|18657.93|18657.93|18657.93|18655.51|18655.51|0
1622190790000|2021-05-28 08:33:10|18656.78|18656.78|18655.68|18655.68|18656.78|18656.78|18655.68|18655.68|0
1622190810000|2021-05-28 08:33:30|18652.85|18652.85|18654.26|18654.26|18654.26|18654.26|18652.85|18652.85|0
1622190820000|2021-05-28 08:33:40|18655.07|18655.07|18657.89|18657.89|18657.89|18657.89|18655.07|18655.07|0
1622190830000|2021-05-28 08:33:50|18659.31|18659.31|18659.31|18659.31|18659.31|18659.31|18659.31|18659.31|0
1622190850000|2021-05-28 08:34:10|18658.5|18658.5|18658.5|18658.5|18658.5|18658.5|18658.5|18658.5|0
1622190910000|2021-05-28 08:35:10|18658.99|18658.99|18662.8|18662.8|18662.8|18662.8|18658.99|18658.99|0
1622190940000|2021-05-28 08:35:40|18663.01|18663.01|18663.01|18663.01|18663.01|18663.01|18663.01|18663.01|0
1622190970000|2021-05-28 08:36:10|18661.54|18661.54|18661.02|18661.02|18661.54|18661.54|18661.02|18661.02|0
1622190980000|2021-05-28 08:36:20|18660.51|18660.51|18660.51|18660.51|18660.51|18660.51|18660.51|18660.51|0
1622190990000|2021-05-28 08:36:30|18659.9|18659.9|18657.2|18657.2|18659.9|18659.9|18657.2|18657.2|0
1622191000000|2021-05-28 08:36:40|18656.17|18656.17|18656.17|18656.17|18656.17|18656.17|18656.17|18656.17|0
1622191010000|2021-05-28 08:36:50|18657.07|18657.07|18657.07|18657.07|18657.07|18657.07|18657.07|18657.07|0
1622191020000|2021-05-28 08:37:00|18657.98|18657.98|18657.98|18657.98|18657.98|18657.98|18657.98|18657.98|0
1622191070000|2021-05-28 08:37:50|18656.51|18656.51|18656.51|18656.51|18656.51|18656.51|18656.51|18656.51|0
1622191080000|2021-05-28 08:38:00|18655.09|18655.09|18655.09|18655.09|18655.09|18655.09|18655.09|18655.09|0
1622191110000|2021-05-28 08:38:30|18653.68|18653.68|18653.68|18653.68|18653.68|18653.68|18653.68|18653.68|0
1622191130000|2021-05-28 08:38:50|18654.7|18654.7|18653.6|18653.6|18654.7|18654.7|18653.6|18653.6|0
1622191150000|2021-05-28 08:39:10|18652.7|18652.7|18652.7|18652.7|18652.7|18652.7|18652.7|18652.7|0
1622191170000|2021-05-28 08:39:30|18653.5|18653.5|18663.74|18663.74|18663.74|18663.74|18653.5|18653.5|0
1622191180000|2021-05-28 08:39:40|18664.15|18664.15|18680.54|18680.54|18680.54|18680.54|18664.15|18664.15|0
1622191190000|2021-05-28 08:39:50|18680.75|18680.75|18682.36|18682.36|18682.36|18682.36|18680.75|18680.75|0
1622191230000|2021-05-28 08:40:30|18679.94|18679.94|18675.79|18675.79|18679.94|18679.94|18675.79|18675.79|0
1622191240000|2021-05-28 08:40:40|18675.56|18675.56|18675.56|18675.56|18675.56|18675.56|18675.56|18675.56|0
1622191260000|2021-05-28 08:41:00|18674.15|18674.15|18673.74|18673.74|18674.15|18674.15|18673.74|18673.74|0
1622191270000|2021-05-28 08:41:10|18668.98|18668.98|18664.07|18664.07|18668.98|18668.98|18664.07|18664.07|0
1622191280000|2021-05-28 08:41:20|18663.58|18663.58|18663.58|18663.58|18663.58|18663.58|18663.58|18663.58|0
1622191290000|2021-05-28 08:41:30|18663.78|18663.78|18667.98|18667.98|18667.98|18667.98|18663.78|18663.78|0
1622191300000|2021-05-28 08:41:40|18667.08|18667.08|18666.17|18666.17|18667.08|18667.08|18666.17|18666.17|0
1622191320000|2021-05-28 08:42:00|18667.08|18667.08|18667.08|18667.08|18667.08|18667.08|18667.08|18667.08|0
1622191330000|2021-05-28 08:42:10|18667.88|18667.88|18667.88|18667.88|18667.88|18667.88|18667.88|18667.88|0
1622191370000|2021-05-28 08:42:50|18665.68|18665.68|18665.68|18665.68|18665.68|18665.68|18665.68|18665.68|0
1622191380000|2021-05-28 08:43:00|18661.44|18661.44|18657.34|18657.34|18661.44|18661.44|18656.78|18656.78|0
1622191400000|2021-05-28 08:43:20|18655.69|18655.69|18657.91|18657.91|18657.91|18657.91|18655.69|18655.69|0
1622191410000|2021-05-28 08:43:30|18655.49|18655.49|18656.39|18656.39|18656.39|18656.39|18655.49|18655.49|0
1622191420000|2021-05-28 08:43:40|18654.59|18654.59|18654.59|18654.59|18654.59|18654.59|18654.59|18654.59|0
1622191450000|2021-05-28 08:44:10|18653.17|18653.17|18653.17|18653.17|18653.17|18653.17|18653.17|18653.17|0
1622191500000|2021-05-28 08:45:00|18655.92|18655.92|18655.92|18655.92|18655.92|18655.92|18655.92|18655.92|0
1622191510000|2021-05-28 08:45:10|18654.51|18654.51|18653.61|18653.61|18654.51|18654.51|18653.61|18653.61|0
1622191520000|2021-05-28 08:45:20|18653.12|18653.12|18651.44|18651.44|18653.61|18653.61|18651.44|18651.44|0
1622191540000|2021-05-28 08:45:40|18650.64|18650.64|18649.83|18649.83|18650.64|18650.64|18649.83|18649.83|0
1622191610000|2021-05-28 08:46:50|18648.36|18648.36|18647.38|18647.38|18648.36|18648.36|18647.38|18647.38|0
1622191630000|2021-05-28 08:47:10|18646.58|18646.58|18647.38|18647.38|18647.38|18647.38|18645.77|18645.77|0
1622191650000|2021-05-28 08:47:30|18648.36|18648.36|18648.36|18648.36|18648.36|18648.36|18648.36|18648.36|0
1622191670000|2021-05-28 08:47:50|18649.34|18649.34|18648.85|18648.85|18649.34|18649.34|18648.85|18648.85|0
1622191680000|2021-05-28 08:48:00|18647.31|18647.31|18647.31|18647.31|18647.31|18647.31|18647.31|18647.31|0
1622191710000|2021-05-28 08:48:30|18646.33|18646.33|18646.65|18646.65|18646.65|18646.65|18645.84|18645.84|0
1622191720000|2021-05-28 08:48:40|18647.14|18647.14|18647.14|18647.14|18647.14|18647.14|18647.14|18647.14|0
1622191730000|2021-05-28 08:48:50|18648.56|18648.56|18648.07|18648.07|18648.56|18648.56|18648.07|18648.07|0
1622191740000|2021-05-28 08:49:00|18648.27|18648.27|18651.25|18651.25|18651.25|18651.25|18648.27|18648.27|0
1622191780000|2021-05-28 08:49:40|18650.35|18650.35|18644.61|18644.61|18650.35|18650.35|18644.61|18644.61|0
1622191800000|2021-05-28 08:50:00|18645.16|18645.16|18646.78|18646.78|18646.78|18646.78|18645.16|18645.16|0
1622191810000|2021-05-28 08:50:10|18648.24|18648.24|18646.59|18646.59|18648.24|18648.24|18646.59|18646.59|0
1622191820000|2021-05-28 08:50:20|18645.06|18645.06|18643.64|18643.64|18645.06|18645.06|18643.64|18643.64|0
1622191840000|2021-05-28 08:50:40|18642.17|18642.17|18643.98|18643.98|18643.98|18643.98|18642.17|18642.17|0
1622191850000|2021-05-28 08:50:50|18641.15|18641.15|18641.15|18641.15|18641.15|18641.15|18641.15|18641.15|0
1622191860000|2021-05-28 08:51:00|18639.73|18639.73|18643.47|18643.47|18643.47|18643.47|18639.73|18639.73|0
1622191880000|2021-05-28 08:51:20|18646.89|18646.89|18646.89|18646.89|18646.89|18646.89|18646.89|18646.89|0
1622191920000|2021-05-28 08:52:00|18645.28|18645.28|18646.09|18646.09|18646.09|18646.09|18645.28|18645.28|0
1622191940000|2021-05-28 08:52:20|18644.67|18644.67|18643.87|18643.87|18644.67|18644.67|18643.87|18643.87|0
1622191980000|2021-05-28 08:53:00|18644.67|18644.67|18644.67|18644.67|18644.67|18644.67|18644.67|18644.67|0
1622191990000|2021-05-28 08:53:10|18643.87|18643.87|18644.67|18644.67|18644.67|18644.67|18643.87|18643.87|0
1622192000000|2021-05-28 08:53:20|18645.16|18645.16|18645.16|18645.16|18645.16|18645.16|18645.16|18645.16|0
1622192020000|2021-05-28 08:53:40|18648.38|18648.38|18649.29|18649.29|18649.29|18649.29|18648.38|18648.38|0
1622192030000|2021-05-28 08:53:50|18648.38|18648.38|18646.59|18646.59|18648.9|18648.9|18645.68|18645.68|0
1622192040000|2021-05-28 08:54:00|18645.61|18645.61|18645.61|18645.61|18645.61|18645.61|18645.61|18645.61|0
1622192050000|2021-05-28 08:54:10|18642.6|18642.6|18642.6|18642.6|18642.6|18642.6|18642.6|18642.6|0
1622192100000|2021-05-28 08:55:00|18641.5|18641.5|18645.23|18645.23|18645.23|18645.23|18641.5|18641.5|0
1622192110000|2021-05-28 08:55:10|18645.43|18645.43|18646.41|18646.41|18646.41|18646.41|18645.43|18645.43|0
1622192120000|2021-05-28 08:55:20|18647.83|18647.83|18647.83|18647.83|18647.83|18647.83|18647.83|18647.83|0
1622192190000|2021-05-28 08:56:30|18648.81|18648.81|18648.81|18648.81|18648.81|18648.81|18648.81|18648.81|0
1622192220000|2021-05-28 08:57:00|18651.24|18651.24|18651.24|18651.24|18651.24|18651.24|18651.24|18651.24|0
1622192230000|2021-05-28 08:57:10|18653.05|18653.05|18654.07|18654.07|18654.07|18654.07|18653.05|18653.05|0
1622192250000|2021-05-28 08:57:30|18653.05|18653.05|18653.15|18653.15|18653.15|18653.15|18652.17|18652.17|0
1622192280000|2021-05-28 08:58:00|18655.85|18655.85|18655.34|18655.34|18655.85|18655.85|18655.34|18655.34|0
1622192300000|2021-05-28 08:58:20|18656.37|18656.37|18656.88|18656.88|18656.88|18656.88|18656.37|18656.37|0
1622192310000|2021-05-28 08:58:30|18658.59|18658.59|18660.24|18660.24|18660.24|18660.24|18658.59|18658.59|0
1622192320000|2021-05-28 08:58:40|18659.43|18659.43|18659.43|18659.43|18659.43|18659.43|18659.43|18659.43|0
1622192330000|2021-05-28 08:58:50|18661.04|18661.04|18661.04|18661.04|18661.04|18661.04|18661.04|18661.04|0
1622192380000|2021-05-28 08:59:40|18661.45|18661.45|18663.07|18663.07|18663.07|18663.07|18661.45|18661.45|0
1622192390000|2021-05-28 08:59:50|18663.56|18663.56|18663.56|18663.56|18663.56|18663.56|18663.56|18663.56|0
1622192410000|2021-05-28 09:00:10|18664.46|18664.46|18664.46|18664.46|18664.46|18664.46|18664.46|18664.46|0
1622192420000|2021-05-28 09:00:20|18663.04|18663.04|18664.46|18664.46|18664.46|18664.46|18663.04|18663.04|0
1622192440000|2021-05-28 09:00:40|18662.81|18662.81|18662.81|18662.81|18662.81|18662.81|18662.81|18662.81|0
1622192450000|2021-05-28 09:00:50|18661|18661|18660.1|18660.1|18661|18661|18660.1|18660.1|0
1622192460000|2021-05-28 09:01:00|18656.68|18656.68|18656.68|18656.68|18656.68|18656.68|18656.68|18656.68|0
1622192470000|2021-05-28 09:01:10|18658.49|18658.49|18658.49|18658.49|18658.49|18658.49|18658.49|18658.49|0
1622192490000|2021-05-28 09:01:30|18659.39|18659.39|18659.39|18659.39|18659.39|18659.39|18659.39|18659.39|0
1622192520000|2021-05-28 09:02:00|18660.37|18660.37|18658.47|18658.47|18660.37|18660.37|18658.47|18658.47|0
1622192530000|2021-05-28 09:02:10|18657.66|18657.66|18653.41|18653.41|18657.66|18657.66|18653.41|18653.41|0
1622192550000|2021-05-28 09:02:30|18652|18652|18650.39|18650.39|18652|18652|18650.39|18650.39|0
1622192560000|2021-05-28 09:02:40|18651.19|18651.19|18651.19|18651.19|18651.19|18651.19|18651.19|18651.19|0
1622192590000|2021-05-28 09:03:10|18651.74|18651.74|18651.74|18651.74|18651.74|18651.74|18651.74|18651.74|0
1622192600000|2021-05-28 09:03:20|18652.84|18652.84|18652.84|18652.84|18652.84|18652.84|18652.84|18652.84|0
1622192610000|2021-05-28 09:03:30|18653.65|18653.65|18653.65|18653.65|18653.65|18653.65|18653.65|18653.65|0
1622192620000|2021-05-28 09:03:40|18655.06|18655.06|18655.06|18655.06|18655.06|18655.06|18655.06|18655.06|0
1622192690000|2021-05-28 09:04:50|18652.64|18652.64|18652.55|18652.55|18653.45|18653.45|18652.55|18652.55|0
1622192700000|2021-05-28 09:05:00|18653.53|18653.53|18649.56|18649.56|18653.53|18653.53|18649.56|18649.56|0
1622192710000|2021-05-28 09:05:10|18649.05|18649.05|18642.39|18642.39|18649.05|18649.05|18641.58|18641.58|0
1622192720000|2021-05-28 09:05:20|18636.73|18636.73|18636.99|18636.99|18638.15|18638.15|18636.19|18636.19|0
1622192730000|2021-05-28 09:05:30|18639.82|18639.82|18639.64|18639.64|18641.29|18641.29|18639.64|18639.64|0
1622192740000|2021-05-28 09:05:40|18641.06|18641.06|18639.64|18639.64|18641.06|18641.06|18639.64|18639.64|0
1622192770000|2021-05-28 09:06:10|18640.62|18640.62|18641.6|18641.6|18641.6|18641.6|18640.62|18640.62|0
1622192820000|2021-05-28 09:07:00|18640.7|18640.7|18639.8|18639.8|18640.7|18640.7|18639.8|18639.8|0
1622192830000|2021-05-28 09:07:10|18634.72|18634.72|18631.06|18631.06|18634.72|18634.72|18631.06|18631.06|0
1622192880000|2021-05-28 09:08:00|18632.6|18632.6|18636.84|18636.84|18636.84|18636.84|18632.6|18632.6|0
1622192890000|2021-05-28 09:08:10|18637.36|18637.36|18638.77|18638.77|18638.77|18638.77|18637.36|18637.36|0
1622192900000|2021-05-28 09:08:20|18637.75|18637.75|18637.75|18637.75|18637.75|18637.75|18637.75|18637.75|0
1622192930000|2021-05-28 09:08:50|18637.26|18637.26|18636.71|18636.71|18637.26|18637.26|18636.71|18636.71|0
1622192950000|2021-05-28 09:09:10|18635.29|18635.29|18635.29|18635.29|18635.29|18635.29|18635.29|18635.29|0
1622192970000|2021-05-28 09:09:30|18634.78|18634.78|18634.27|18634.27|18634.78|18634.78|18634.27|18634.27|0
1622192990000|2021-05-28 09:09:50|18635.98|18635.98|18637.44|18637.44|18637.44|18637.44|18635.98|18635.98|0
1622193000000|2021-05-28 09:10:00|18636.03|18636.03|18636.52|18636.52|18636.52|18636.52|18635.54|18635.54|0
1622193010000|2021-05-28 09:10:10|18638.48|18638.48|18641.26|18641.26|18641.26|18641.26|18638.48|18638.48|0
1622193020000|2021-05-28 09:10:20|18641.71|18641.71|18641.55|18641.55|18643.51|18643.51|18641.55|18641.55|0
1622193050000|2021-05-28 09:10:50|18641.06|18641.06|18642.86|18642.86|18642.86|18642.86|18641.06|18641.06|0
1622193070000|2021-05-28 09:11:10|18645.69|18645.69|18645.69|18645.69|18645.69|18645.69|18645.69|18645.69|0
1622193080000|2021-05-28 09:11:20|18644.89|18644.89|18644.08|18644.08|18644.89|18644.89|18644.08|18644.08|0
1622193180000|2021-05-28 09:13:00|18645.89|18645.89|18645.89|18645.89|18645.89|18645.89|18645.89|18645.89|0
1622193200000|2021-05-28 09:13:20|18647.3|18647.3|18647.3|18647.3|18647.3|18647.3|18647.3|18647.3|0
1622193210000|2021-05-28 09:13:30|18645.89|18645.89|18647.42|18647.42|18647.42|18647.42|18645.89|18645.89|0
1622193230000|2021-05-28 09:13:50|18648.32|18648.32|18647.42|18647.42|18648.32|18648.32|18647.42|18647.42|0
1622193240000|2021-05-28 09:14:00|18648.84|18648.84|18648.84|18648.84|18648.84|18648.84|18648.84|18648.84|0
1622193250000|2021-05-28 09:14:10|18649.86|18649.86|18650.67|18650.67|18650.67|18650.67|18649.86|18649.86|0
1622193260000|2021-05-28 09:14:20|18650.15|18650.15|18650.15|18650.15|18650.15|18650.15|18650.15|18650.15|0
1622193270000|2021-05-28 09:14:30|18649.64|18649.64|18649.64|18649.64|18649.64|18649.64|18649.64|18649.64|0
1622193300000|2021-05-28 09:15:00|18648.84|18648.84|18651.15|18651.15|18651.15|18651.15|18648.84|18648.84|0
1622193310000|2021-05-28 09:15:10|18650.17|18650.17|18642.57|18642.57|18650.17|18650.17|18642.17|18642.17|0
1622193320000|2021-05-28 09:15:20|18642.08|18642.08|18642.08|18642.08|18642.08|18642.08|18642.08|18642.08|0
1622193330000|2021-05-28 09:15:30|18641.28|18641.28|18641.28|18641.28|18641.28|18641.28|18641.28|18641.28|0
1622193340000|2021-05-28 09:15:40|18640.25|18640.25|18640.25|18640.25|18640.25|18640.25|18640.25|18640.25|0
1622193350000|2021-05-28 09:15:50|18637.42|18637.42|18642.57|18642.57|18642.57|18642.57|18637.42|18637.42|0
1622193360000|2021-05-28 09:16:00|18641.15|18641.15|18641.15|18641.15|18641.15|18641.15|18641.15|18641.15|0
1622193380000|2021-05-28 09:16:20|18641.36|18641.36|18641.36|18641.36|18641.36|18641.36|18641.36|18641.36|0
1622193390000|2021-05-28 09:16:30|18642.16|18642.16|18638.79|18638.79|18642.16|18642.16|18638.79|18638.79|0
1622193400000|2021-05-28 09:16:40|18637.81|18637.81|18636.42|18636.42|18637.89|18637.89|18636.42|18636.42|0
1622193410000|2021-05-28 09:16:50|18635|18635|18635|18635|18635|18635|18635|18635|0
1622193420000|2021-05-28 09:17:00|18635.81|18635.81|18634.39|18634.39|18635.81|18635.81|18634.39|18634.39|0
1622193450000|2021-05-28 09:17:30|18632.78|18632.78|18628.07|18628.07|18632.78|18632.78|18628.07|18628.07|0
1622193460000|2021-05-28 09:17:40|18629.54|18629.54|18628.41|18628.41|18630.03|18630.03|18627.12|18627.12|0
1622193500000|2021-05-28 09:18:20|18629.32|18629.32|18629.32|18629.32|18629.32|18629.32|18629.32|18629.32|0
1622193510000|2021-05-28 09:18:30|18628.22|18628.22|18628.22|18628.22|18628.22|18628.22|18628.22|18628.22|0
1622193520000|2021-05-28 09:18:40|18629.12|18629.12|18630.41|18630.41|18630.41|18630.41|18629.12|18629.12|0
1622193540000|2021-05-28 09:19:00|18631.31|18631.31|18631.31|18631.31|18631.31|18631.31|18631.31|18631.31|0
1622193550000|2021-05-28 09:19:10|18632.12|18632.12|18632.12|18632.12|18632.12|18632.12|18632.12|18632.12|0
1622193580000|2021-05-28 09:19:40|18633.92|18633.92|18633.02|18633.02|18633.92|18633.92|18630.31|18630.31|0
1622193610000|2021-05-28 09:20:10|18631.22|18631.22|18630.31|18630.31|18631.22|18631.22|18629.41|18629.41|0
1622193630000|2021-05-28 09:20:30|18632.27|18632.27|18632.27|18632.27|18632.27|18632.27|18632.27|18632.27|0
1622193640000|2021-05-28 09:20:40|18633.18|18633.18|18633.18|18633.18|18633.18|18633.18|18633.18|18633.18|0
1622193650000|2021-05-28 09:20:50|18634.08|18634.08|18637.23|18637.23|18637.23|18637.23|18634.08|18634.08|0
1622193660000|2021-05-28 09:21:00|18637.78|18637.78|18638.88|18638.88|18638.88|18638.88|18637.78|18637.78|0
1622193670000|2021-05-28 09:21:10|18639.28|18639.28|18639.28|18639.28|18639.28|18639.28|18639.28|18639.28|0
1622193720000|2021-05-28 09:22:00|18640.9|18640.9|18640.38|18640.38|18640.9|18640.9|18640.38|18640.38|0
1622193740000|2021-05-28 09:22:20|18644.63|18644.63|18647.46|18647.46|18647.46|18647.46|18644.63|18644.63|0
1622193750000|2021-05-28 09:22:30|18649.76|18649.76|18649.76|18649.76|18649.76|18649.76|18649.76|18649.76|0
1622193780000|2021-05-28 09:23:00|18647.46|18647.46|18647.46|18647.46|18647.46|18647.46|18647.46|18647.46|0
1622193790000|2021-05-28 09:23:10|18646.55|18646.55|18646.55|18646.55|18646.55|18646.55|18646.55|18646.55|0
1622193830000|2021-05-28 09:23:50|18645.65|18645.65|18647.16|18647.16|18647.16|18647.16|18645.65|18645.65|0
1622193840000|2021-05-28 09:24:00|18647.65|18647.65|18648.63|18648.63|18648.63|18648.63|18647.65|18647.65|0
1622193850000|2021-05-28 09:24:10|18650.05|18650.05|18650.95|18650.95|18650.95|18650.95|18650.05|18650.05|0
1622193860000|2021-05-28 09:24:20|18650.44|18650.44|18650.44|18650.44|18650.44|18650.44|18650.44|18650.44|0
1622193870000|2021-05-28 09:24:30|18650.93|18650.93|18650.93|18650.93|18650.93|18650.93|18650.93|18650.93|0
1622193900000|2021-05-28 09:25:00|18650.12|18650.12|18650.63|18650.63|18650.63|18650.63|18646.39|18646.39|0
1622193910000|2021-05-28 09:25:10|18649.83|18649.83|18649.83|18649.83|18649.83|18649.83|18649.83|18649.83|0
1622193920000|2021-05-28 09:25:20|18651.24|18651.24|18653.56|18653.56|18653.56|18653.56|18651.24|18651.24|0
1622193950000|2021-05-28 09:25:50|18654|18654|18654|18654|18654|18654|18654|18654|0
1622193960000|2021-05-28 09:26:00|18654.9|18654.9|18656.31|18656.31|18656.31|18656.31|18654.9|18654.9|0
1622194010000|2021-05-28 09:26:50|18656.83|18656.83|18662.15|18662.15|18662.15|18662.15|18656.83|18656.83|0
1622194020000|2021-05-28 09:27:00|18663.3|18663.3|18661.18|18661.18|18664.32|18664.32|18661.18|18661.18|0
1622194030000|2021-05-28 09:27:10|18662.16|18662.16|18666.91|18666.91|18666.91|18666.91|18662.16|18662.16|0
1622194050000|2021-05-28 09:27:30|18667.52|18667.52|18667.72|18667.72|18667.72|18667.72|18667.52|18667.52|0
1622194060000|2021-05-28 09:27:40|18667.11|18667.11|18667.11|18667.11|18667.11|18667.11|18667.11|18667.11|0
1622194090000|2021-05-28 09:28:10|18667.92|18667.92|18667.92|18667.92|18667.92|18667.92|18667.92|18667.92|0
1622194100000|2021-05-28 09:28:20|18669.33|18669.33|18669.33|18669.33|18669.33|18669.33|18669.33|18669.33|0
1622194120000|2021-05-28 09:28:40|18670.75|18670.75|18670.75|18670.75|18670.75|18670.75|18670.75|18670.75|0
1622194130000|2021-05-28 09:28:50|18670.24|18670.24|18670.24|18670.24|18670.24|18670.24|18670.24|18670.24|0
1622194140000|2021-05-28 09:29:00|18672.94|18672.94|18672.94|18672.94|18672.94|18672.94|18672.94|18672.94|0
1622194150000|2021-05-28 09:29:10|18673.49|18673.49|18674.04|18674.04|18674.04|18674.04|18673.49|18673.49|0
1622194160000|2021-05-28 09:29:20|18673.24|18673.24|18674.04|18674.04|18674.04|18674.04|18673.24|18673.24|0
1622194180000|2021-05-28 09:29:40|18675.51|18675.51|18682.34|18682.34|18682.34|18682.34|18675.51|18675.51|0
1622194190000|2021-05-28 09:29:50|18682.85|18682.85|18682.85|18682.85|18682.85|18682.85|18682.85|18682.85|0
1622194200000|2021-05-28 09:30:00|18683.29|18683.29|18684.7|18684.7|18684.7|18684.7|18683.29|18683.29|0
1622194250000|2021-05-28 09:30:50|18684.26|18684.26|18683.28|18683.28|18684.26|18684.26|18683.28|18683.28|0
1622194260000|2021-05-28 09:31:00|18681.87|18681.87|18681.87|18681.87|18681.87|18681.87|18681.87|18681.87|0
1622194310000|2021-05-28 09:31:50|18680.97|18680.97|18680.97|18680.97|18680.97|18680.97|18680.97|18680.97|0
1622194320000|2021-05-28 09:32:00|18682.58|18682.58|18681.16|18681.16|18682.58|18682.58|18681.16|18681.16|0
1622194340000|2021-05-28 09:32:20|18680.67|18680.67|18695.67|18695.67|18696.48|18696.48|18678.45|18678.45|0
1622194350000|2021-05-28 09:32:30|18696.7|18696.7|18694.27|18694.27|18697.1|18697.1|18694.27|18694.27|0
1622194360000|2021-05-28 09:32:40|18695.08|18695.08|18695.08|18695.08|18695.08|18695.08|18695.08|18695.08|0
1622194380000|2021-05-28 09:33:00|18696.49|18696.49|18698.03|18698.03|18698.03|18698.03|18696.49|18696.49|0
1622194390000|2021-05-28 09:33:10|18699.64|18699.64|18699.64|18699.64|18699.64|18699.64|18699.64|18699.64|0
1622194410000|2021-05-28 09:33:30|18700.45|18700.45|18700.45|18700.45|18700.45|18700.45|18700.45|18700.45|0
1622194420000|2021-05-28 09:33:40|18700.65|18700.65|18703.48|18703.48|18703.48|18703.48|18700.65|18700.65|0
1622194430000|2021-05-28 09:33:50|18704.51|18704.51|18704.51|18704.51|18704.51|18704.51|18704.51|18704.51|0
1622194440000|2021-05-28 09:34:00|18705.06|18705.06|18706.06|18706.06|18707.47|18707.47|18705.06|18705.06|0
1622194450000|2021-05-28 09:34:10|18706.94|18706.94|18707.14|18707.14|18707.14|18707.14|18706.94|18706.94|0
1622194470000|2021-05-28 09:34:30|18707.59|18707.59|18707.59|18707.59|18707.59|18707.59|18707.59|18707.59|0
1622194480000|2021-05-28 09:34:40|18708.39|18708.39|18705.83|18705.83|18708.39|18708.39|18705.83|18705.83|0
1622194490000|2021-05-28 09:34:50|18707.88|18707.88|18708.15|18708.15|18708.15|18708.15|18706.34|18706.34|0
1622194500000|2021-05-28 09:35:00|18709.05|18709.05|18709.05|18709.05|18709.05|18709.05|18709.05|18709.05|0
1622194510000|2021-05-28 09:35:10|18708.85|18708.85|18709.19|18709.19|18709.7|18709.7|18708.04|18708.04|0
1622194520000|2021-05-28 09:35:20|18710.09|18710.09|18710.6|18710.6|18710.6|18710.6|18710.09|18710.09|0
1622194530000|2021-05-28 09:35:30|18709.8|18709.8|18707.81|18707.81|18710.6|18710.6|18707.81|18707.81|0
1622194550000|2021-05-28 09:35:50|18706.91|18706.91|18706.91|18706.91|18706.91|18706.91|18706.91|18706.91|0
1622194560000|2021-05-28 09:36:00|18708.52|18708.52|18707.72|18707.72|18708.52|18708.52|18707.72|18707.72|0
1622194580000|2021-05-28 09:36:20|18708.74|18708.74|18708.74|18708.74|18708.74|18708.74|18708.74|18708.74|0
1622194590000|2021-05-28 09:36:30|18707.27|18707.27|18707.27|18707.27|18707.27|18707.27|18707.27|18707.27|0
1622194600000|2021-05-28 09:36:40|18708.08|18708.08|18708.08|18708.08|18708.08|18708.08|18708.08|18708.08|0
1622194630000|2021-05-28 09:37:10|18707.18|18707.18|18707.18|18707.18|18707.18|18707.18|18707.18|18707.18|0
1622194640000|2021-05-28 09:37:20|18708.98|18708.98|18708.08|18708.08|18708.98|18708.98|18708.08|18708.08|0
1622194660000|2021-05-28 09:37:40|18709.1|18709.1|18709.1|18709.1|18709.1|18709.1|18709.1|18709.1|0
1622194700000|2021-05-28 09:38:20|18708.7|18708.7|18708.7|18708.7|18708.7|18708.7|18708.7|18708.7|0
1622194710000|2021-05-28 09:38:30|18707.23|18707.23|18701.18|18701.18|18707.23|18707.23|18701.18|18701.18|0
1622194720000|2021-05-28 09:38:40|18700.69|18700.69|18701.18|18701.18|18701.18|18701.18|18700.69|18700.69|0
1622194820000|2021-05-28 09:40:20|18700.16|18700.16|18700.16|18700.16|18700.16|18700.16|18700.16|18700.16|0
1622194830000|2021-05-28 09:40:30|18700.65|18700.65|18699.05|18699.05|18700.65|18700.65|18699.05|18699.05|0
1622194850000|2021-05-28 09:40:50|18697.9|18697.9|18697.9|18697.9|18697.9|18697.9|18697.9|18697.9|0
1622194870000|2021-05-28 09:41:10|18696.43|18696.43|18693.62|18693.62|18696.43|18696.43|18693.62|18693.62|0
1622194880000|2021-05-28 09:41:20|18693.07|18693.07|18693.07|18693.07|18693.07|18693.07|18693.07|18693.07|0
1622194890000|2021-05-28 09:41:30|18693.62|18693.62|18693.62|18693.62|18693.62|18693.62|18693.62|18693.62|0
1622194910000|2021-05-28 09:41:50|18695.09|18695.09|18695.09|18695.09|18695.09|18695.09|18695.09|18695.09|0
1622194920000|2021-05-28 09:42:00|18695.58|18695.58|18696.5|18696.5|18696.5|18696.5|18695.58|18695.58|0
1622194930000|2021-05-28 09:42:10|18697.41|18697.41|18696.5|18696.5|18697.41|18697.41|18696.5|18696.5|0
1622194960000|2021-05-28 09:42:40|18695.6|18695.6|18695.6|18695.6|18695.6|18695.6|18695.6|18695.6|0
1622194990000|2021-05-28 09:43:10|18693.99|18693.99|18693.99|18693.99|18693.99|18693.99|18693.99|18693.99|0
1622195000000|2021-05-28 09:43:20|18692.57|18692.57|18691.16|18691.16|18692.57|18692.57|18691.16|18691.16|0
1622195030000|2021-05-28 09:43:50|18690.26|18690.26|18695.9|18695.9|18695.9|18695.9|18690.26|18690.26|0
1622195040000|2021-05-28 09:44:00|18697.31|18697.31|18696.51|18696.51|18697.31|18697.31|18696.51|18696.51|0
1622195050000|2021-05-28 09:44:10|18698.31|18698.31|18697.82|18697.82|18698.31|18698.31|18697.82|18697.82|0
1622195060000|2021-05-28 09:44:20|18700.65|18700.65|18700.65|18700.65|18700.65|18700.65|18700.65|18700.65|0
1622195070000|2021-05-28 09:44:30|18701.26|18701.26|18702.67|18702.67|18702.67|18702.67|18701.26|18701.26|0
1622195080000|2021-05-28 09:44:40|18702.18|18702.18|18702.18|18702.18|18702.18|18702.18|18702.18|18702.18|0
1622195100000|2021-05-28 09:45:00|18703.65|18703.65|18704.14|18704.14|18704.14|18704.14|18703.65|18703.65|0
1622195110000|2021-05-28 09:45:10|18705.05|18705.05|18705.05|18705.05|18705.05|18705.05|18705.05|18705.05|0
1622195120000|2021-05-28 09:45:20|18703.43|18703.43|18702.63|18702.63|18703.43|18703.43|18702.63|18702.63|0
1622195160000|2021-05-28 09:46:00|18703.43|18703.43|18703.43|18703.43|18703.43|18703.43|18703.43|18703.43|0
1622195170000|2021-05-28 09:46:10|18705.09|18705.09|18705.09|18705.09|18705.09|18705.09|18705.09|18705.09|0
1622195180000|2021-05-28 09:46:20|18705.57|18705.57|18705.09|18705.09|18705.57|18705.57|18705.09|18705.09|0
1622195210000|2021-05-28 09:46:50|18704.57|18704.57|18704.57|18704.57|18704.57|18704.57|18704.57|18704.57|0
1622195220000|2021-05-28 09:47:00|18703.16|18703.16|18703.16|18703.16|18703.16|18703.16|18703.16|18703.16|0
1622195240000|2021-05-28 09:47:20|18702.67|18702.67|18702.67|18702.67|18702.67|18702.67|18702.67|18702.67|0
1622195260000|2021-05-28 09:47:40|18703.18|18703.18|18704.6|18704.6|18704.6|18704.6|18703.18|18703.18|0
1622195280000|2021-05-28 09:48:00|18704.8|18704.8|18707.22|18707.22|18707.22|18707.22|18704.8|18704.8|0
1622195290000|2021-05-28 09:48:10|18708.12|18708.12|18708.12|18708.12|18708.12|18708.12|18708.12|18708.12|0
1622195310000|2021-05-28 09:48:30|18706.32|18706.32|18702.29|18702.29|18706.32|18706.32|18702.29|18702.29|0
1622195320000|2021-05-28 09:48:40|18702.78|18702.78|18700.33|18700.33|18702.78|18702.78|18700.33|18700.33|0
1622195340000|2021-05-28 09:49:00|18699.93|18699.93|18699.52|18699.52|18699.93|18699.93|18699.03|18699.03|0
1622195350000|2021-05-28 09:49:10|18697.1|18697.1|18697.1|18697.1|18697.1|18697.1|18697.1|18697.1|0
1622195360000|2021-05-28 09:49:20|18694.27|18694.27|18694.27|18694.27|18694.27|18694.27|18694.27|18694.27|0
1622195370000|2021-05-28 09:49:30|18693.46|18693.46|18690.63|18690.63|18693.46|18693.46|18690.63|18690.63|0
1622195390000|2021-05-28 09:49:50|18691.12|18691.12|18692.52|18692.52|18692.52|18692.52|18691.12|18691.12|0
1622195400000|2021-05-28 09:50:00|18691.37|18691.37|18689.83|18689.83|18691.37|18691.37|18688.14|18688.14|0
1622195410000|2021-05-28 09:50:10|18687|18687|18688.8|18688.8|18688.8|18688.8|18686.1|18686.1|0
1622195420000|2021-05-28 09:50:20|18687.65|18687.65|18687.65|18687.65|18687.65|18687.65|18687.65|18687.65|0
1622195440000|2021-05-28 09:50:40|18688.16|18688.16|18688.16|18688.16|18688.16|18688.16|18688.16|18688.16|0
1622195450000|2021-05-28 09:50:50|18688.97|18688.97|18688.97|18688.97|18688.97|18688.97|18688.97|18688.97|0
1622195460000|2021-05-28 09:51:00|18687.98|18687.98|18687.98|18687.98|18687.98|18687.98|18687.98|18687.98|0
1622195470000|2021-05-28 09:51:10|18686.95|18686.95|18684.34|18684.34|18686.95|18686.95|18684.34|18684.34|0
1622195480000|2021-05-28 09:51:20|18683.19|18683.19|18683.19|18683.19|18683.19|18683.19|18683.19|18683.19|0
1622195500000|2021-05-28 09:51:40|18683.68|18683.68|18683.19|18683.19|18683.68|18683.68|18683.19|18683.19|0
1622195510000|2021-05-28 09:51:50|18683.68|18683.68|18683.68|18683.68|18683.68|18683.68|18683.68|18683.68|0
1622195530000|2021-05-28 09:52:10|18684.71|18684.71|18684.71|18684.71|18684.71|18684.71|18684.71|18684.71|0
1622195540000|2021-05-28 09:52:20|18685.61|18685.61|18684.1|18684.1|18685.61|18685.61|18684.1|18684.1|0
1622195560000|2021-05-28 09:52:40|18685.9|18685.9|18686.57|18686.57|18686.57|18686.57|18685.9|18685.9|0
1622195580000|2021-05-28 09:53:00|18687.06|18687.06|18686.57|18686.57|18687.06|18687.06|18686.57|18686.57|0
1622195700000|2021-05-28 09:55:00|18685.76|18685.76|18685.76|18685.76|18685.76|18685.76|18685.76|18685.76|0
1622195710000|2021-05-28 09:55:10|18686.86|18686.86|18686.31|18686.31|18686.86|18686.86|18686.31|18686.31|0
1622195720000|2021-05-28 09:55:20|18687.12|18687.12|18687.12|18687.12|18687.12|18687.12|18687.12|18687.12|0
1622195730000|2021-05-28 09:55:30|18686.21|18686.21|18686.21|18686.21|18686.21|18686.21|18686.21|18686.21|0
1622195740000|2021-05-28 09:55:40|18688.02|18688.02|18688.82|18688.82|18688.82|18688.82|18688.02|18688.02|0
1622195750000|2021-05-28 09:55:50|18687.84|18687.84|18687.84|18687.84|18687.84|18687.84|18687.84|18687.84|0
1622195760000|2021-05-28 09:56:00|18688.33|18688.33|18689.31|18689.31|18689.31|18689.31|18688.33|18688.33|0
1622195780000|2021-05-28 09:56:20|18690.78|18690.78|18691.69|18691.69|18691.69|18691.69|18690.78|18690.78|0
1622195790000|2021-05-28 09:56:30|18691.2|18691.2|18691.2|18691.2|18691.2|18691.2|18691.2|18691.2|0
1622195800000|2021-05-28 09:56:40|18691.86|18691.86|18692.3|18692.3|18692.3|18692.3|18691.86|18691.86|0
1622195810000|2021-05-28 09:56:50|18691.32|18691.32|18689.02|18689.02|18691.32|18691.32|18688|18688|0
1622195830000|2021-05-28 09:57:10|18689.93|18689.93|18689.93|18689.93|18689.93|18689.93|18689.93|18689.93|0
1622195860000|2021-05-28 09:57:40|18690.59|18690.59|18690.59|18690.59|18690.59|18690.59|18690.59|18690.59|0
1622195870000|2021-05-28 09:57:50|18692|18692|18692|18692|18692|18692|18692|18692|0
1622195890000|2021-05-28 09:58:10|18692.81|18692.81|18692.81|18692.81|18692.81|18692.81|18692.81|18692.81|0
1622195910000|2021-05-28 09:58:30|18695.37|18695.37|18695.37|18695.37|18695.37|18695.37|18695.37|18695.37|0
1622195960000|2021-05-28 09:59:20|18696.17|18696.17|18696.17|18696.17|18696.17|18696.17|18696.17|18696.17|0
1622195970000|2021-05-28 09:59:30|18695.95|18695.95|18696.62|18696.62|18696.62|18696.62|18695.95|18695.95|0
1622196000000|2021-05-28 10:00:00|18697.42|18697.42|18697.62|18697.62|18697.62|18697.62|18697.42|18697.42|0
1622196010000|2021-05-28 10:00:10|18700.33|18700.33|18700.55|18700.55|18700.55|18700.55|18700.33|18700.33|0
1622196020000|2021-05-28 10:00:20|18700.15|18700.15|18700.15|18700.15|18700.15|18700.15|18700.15|18700.15|0
1622196030000|2021-05-28 10:00:30|18701.05|18701.05|18701.05|18701.05|18701.05|18701.05|18701.05|18701.05|0
1622196040000|2021-05-28 10:00:40|18700.7|18700.7|18701.19|18701.19|18701.19|18701.19|18700.7|18700.7|0
1622196050000|2021-05-28 10:00:50|18701.68|18701.68|18702.48|18702.48|18702.48|18702.48|18701.68|18701.68|0
1622196060000|2021-05-28 10:01:00|18701.68|18701.68|18701.68|18701.68|18701.68|18701.68|18701.68|18701.68|0
1622196070000|2021-05-28 10:01:10|18702.48|18702.48|18704.09|18704.09|18704.09|18704.09|18702.48|18702.48|0
1622196100000|2021-05-28 10:01:40|18704.31|18704.31|18705.73|18705.73|18705.73|18705.73|18704.31|18704.31|0
1622196130000|2021-05-28 10:02:10|18704.92|18704.92|18704.92|18704.92|18704.92|18704.92|18704.92|18704.92|0
1622196160000|2021-05-28 10:02:40|18706.02|18706.02|18706.02|18706.02|18706.57|18706.57|18706.02|18706.02|0
1622196170000|2021-05-28 10:02:50|18706.51|18706.51|18706.51|18706.51|18706.51|18706.51|18706.51|18706.51|0
1622196190000|2021-05-28 10:03:10|18705.1|18705.1|18703.02|18703.02|18705.1|18705.1|18701.61|18701.61|0
1622196200000|2021-05-28 10:03:20|18702.12|18702.12|18701.68|18701.68|18702.12|18702.12|18701.68|18701.68|0
1622196210000|2021-05-28 10:03:30|18700.87|18700.87|18700.87|18700.87|18700.87|18700.87|18700.87|18700.87|0
1622196220000|2021-05-28 10:03:40|18699.97|18699.97|18699.97|18699.97|18699.97|18699.97|18699.97|18699.97|0
1622196230000|2021-05-28 10:03:50|18699.77|18699.77|18698.16|18698.16|18699.77|18699.77|18698.16|18698.16|0
1622196270000|2021-05-28 10:04:30|18698.96|18698.96|18698.96|18698.96|18698.96|18698.96|18698.96|18698.96|0
1622196290000|2021-05-28 10:04:50|18698.16|18698.16|18698.16|18698.16|18698.16|18698.16|18698.16|18698.16|0
1622196300000|2021-05-28 10:05:00|18698.56|18698.56|18698.56|18698.56|18698.56|18698.56|18698.56|18698.56|0
1622196320000|2021-05-28 10:05:20|18698.34|18698.34|18693.44|18693.44|18698.34|18698.34|18693.44|18693.44|0
1622196350000|2021-05-28 10:05:50|18692.11|18692.11|18690.7|18690.7|18692.11|18692.11|18690.7|18690.7|0
1622196360000|2021-05-28 10:06:00|18690.92|18690.92|18690.92|18690.92|18690.92|18690.92|18690.92|18690.92|0
1622196370000|2021-05-28 10:06:10|18689.51|18689.51|18689.51|18689.51|18689.51|18689.51|18689.51|18689.51|0
1622196380000|2021-05-28 10:06:20|18688.6|18688.6|18687.04|18687.04|18688.6|18688.6|18687.04|18687.04|0
1622196390000|2021-05-28 10:06:30|18686.55|18686.55|18684.75|18684.75|18686.55|18686.55|18684.75|18684.75|0
1622196400000|2021-05-28 10:06:40|18684.55|18684.55|18681.6|18681.6|18684.55|18684.55|18681.6|18681.6|0
1622196410000|2021-05-28 10:06:50|18679.77|18679.77|18678.41|18678.41|18679.77|18679.77|18678.41|18678.41|0
1622196420000|2021-05-28 10:07:00|18677.26|18677.26|18677.26|18677.26|18677.26|18677.26|18677.26|18677.26|0
1622196430000|2021-05-28 10:07:10|18677.46|18677.46|18674.71|18674.71|18677.46|18677.46|18674.71|18674.71|0
1622196440000|2021-05-28 10:07:20|18673.56|18673.56|18672.76|18672.76|18673.56|18673.56|18671.95|18671.95|0
1622196450000|2021-05-28 10:07:30|18671.34|18671.34|18671.34|18671.34|18671.34|18671.34|18671.34|18671.34|0
1622196470000|2021-05-28 10:07:50|18669.54|18669.54|18669.54|18669.54|18669.54|18669.54|18669.54|18669.54|0
1622196480000|2021-05-28 10:08:00|18667.73|18667.73|18662.33|18662.33|18667.73|18667.73|18660.52|18660.52|0
1622196500000|2021-05-28 10:08:20|18660.68|18660.68|18657.31|18657.31|18660.68|18660.68|18657.31|18657.31|0
1622196530000|2021-05-28 10:08:50|18656.82|18656.82|18656.82|18656.82|18656.82|18656.82|18656.82|18656.82|0
1622196540000|2021-05-28 10:09:00|18658.47|18658.47|18657.44|18657.44|18658.47|18658.47|18657.44|18657.44|0
1622196560000|2021-05-28 10:09:20|18658.86|18658.86|18658.86|18658.86|18658.86|18658.86|18658.86|18658.86|0
1622196580000|2021-05-28 10:09:40|18657.44|18657.44|18658.47|18658.47|18658.47|18658.47|18657.44|18657.44|0
1622196620000|2021-05-28 10:10:20|18658.25|18658.25|18656.74|18656.74|18658.25|18658.25|18656.74|18656.74|0
1622196640000|2021-05-28 10:10:40|18656.23|18656.23|18655.71|18655.71|18656.23|18656.23|18655.71|18655.71|0
1622196650000|2021-05-28 10:10:50|18655.52|18655.52|18656.94|18656.94|18656.94|18656.94|18655.52|18655.52|0
1622196660000|2021-05-28 10:11:00|18655.52|18655.52|18654.77|18654.77|18655.52|18655.52|18653.87|18653.87|0
1622196670000|2021-05-28 10:11:10|18654.28|18654.28|18655.41|18655.41|18655.41|18655.41|18654.28|18654.28|0
1622196680000|2021-05-28 10:11:20|18654.86|18654.86|18654.86|18654.86|18654.86|18654.86|18654.86|18654.86|0
1622196720000|2021-05-28 10:12:00|18653.39|18653.39|18659.12|18659.12|18659.12|18659.12|18653.39|18653.39|0
1622196760000|2021-05-28 10:12:40|18659.92|18659.92|18659.92|18659.92|18659.92|18659.92|18659.92|18659.92|0
1622196780000|2021-05-28 10:13:00|18662.75|18662.75|18662.75|18662.75|18662.75|18662.75|18662.75|18662.75|0
1622196810000|2021-05-28 10:13:30|18663.16|18663.16|18663.16|18663.16|18663.36|18663.36|18663.16|18663.16|0
1622196840000|2021-05-28 10:14:00|18662.25|18662.25|18662.74|18662.74|18662.74|18662.74|18662.25|18662.25|0
1622196860000|2021-05-28 10:14:20|18663.65|18663.65|18664.67|18664.67|18664.67|18664.67|18663.65|18663.65|0
1622196880000|2021-05-28 10:14:40|18665.22|18665.22|18665.22|18665.22|18665.22|18665.22|18665.22|18665.22|0
1622196890000|2021-05-28 10:14:50|18667.03|18667.03|18667.03|18667.03|18667.03|18667.03|18667.03|18667.03|0
1622196900000|2021-05-28 10:15:00|18667.52|18667.52|18668.44|18668.44|18668.44|18668.44|18667.03|18667.03|0
1622196910000|2021-05-28 10:15:10|18667.95|18667.95|18669.1|18669.1|18669.1|18669.1|18667.95|18667.95|0
1622196930000|2021-05-28 10:15:30|18667.95|18667.95|18667.95|18667.95|18667.95|18667.95|18667.95|18667.95|0
1622196940000|2021-05-28 10:15:40|18666.8|18666.8|18666.8|18666.8|18666.8|18666.8|18666.8|18666.8|0
1622196950000|2021-05-28 10:15:50|18667.61|18667.61|18667.61|18667.61|18667.61|18667.61|18667.61|18667.61|0
1622196960000|2021-05-28 10:16:00|18668.76|18668.76|18673.34|18673.34|18674.64|18674.64|18668.76|18668.76|0
1622196980000|2021-05-28 10:16:20|18672.54|18672.54|18672.54|18672.54|18672.54|18672.54|18672.54|18672.54|0
1622196990000|2021-05-28 10:16:30|18671.12|18671.12|18670.1|18670.1|18671.12|18671.12|18670.1|18670.1|0
1622197000000|2021-05-28 10:16:40|18670.59|18670.59|18670.59|18670.59|18670.59|18670.59|18670.59|18670.59|0
1622197020000|2021-05-28 10:17:00|18671.1|18671.1|18671.1|18671.1|18671.1|18671.1|18671.1|18671.1|0
1622197030000|2021-05-28 10:17:10|18671.59|18671.59|18671.59|18671.59|18671.59|18671.59|18671.59|18671.59|0
1622197070000|2021-05-28 10:17:50|18672.2|18672.2|18672.2|18672.2|18672.2|18672.2|18672.2|18672.2|0
1622197080000|2021-05-28 10:18:00|18673.61|18673.61|18673.61|18673.61|18673.61|18673.61|18673.61|18673.61|0
1622197090000|2021-05-28 10:18:10|18672|18672|18671.49|18671.49|18672|18672|18671.49|18671.49|0
1622197100000|2021-05-28 10:18:20|18670.02|18670.02|18671.41|18671.41|18671.41|18671.41|18670.02|18670.02|0
1622197140000|2021-05-28 10:19:00|18672.83|18672.83|18671.92|18671.92|18672.83|18672.83|18671.92|18671.92|0
1622197150000|2021-05-28 10:19:10|18673.34|18673.34|18673.34|18673.34|18673.34|18673.34|18673.34|18673.34|0
1622197160000|2021-05-28 10:19:20|18674.32|18674.32|18673.83|18673.83|18674.32|18674.32|18673.83|18673.83|0
1622197170000|2021-05-28 10:19:30|18673.02|18673.02|18674.44|18674.44|18674.44|18674.44|18673.02|18673.02|0
1622197190000|2021-05-28 10:19:50|18673.63|18673.63|18672.83|18672.83|18673.63|18673.63|18672.83|18672.83|0
1622197200000|2021-05-28 10:20:00|18674.24|18674.24|18677.58|18677.58|18677.58|18677.58|18674.24|18674.24|0
1622197230000|2021-05-28 10:20:30|18676.68|18676.68|18676.68|18676.68|18676.68|18676.68|18676.68|18676.68|0
1622197350000|2021-05-28 10:22:30|18677.58|18677.58|18679.19|18679.19|18679.19|18679.19|18677.58|18677.58|0
1622197410000|2021-05-28 10:23:30|18677.39|18677.39|18677.39|18677.39|18677.39|18677.39|18677.39|18677.39|0
1622197420000|2021-05-28 10:23:40|18679.19|18679.19|18679.19|18679.19|18679.19|18679.19|18679.19|18679.19|0
1622197440000|2021-05-28 10:24:00|18678.29|18678.29|18678.29|18678.29|18678.29|18678.29|18678.29|18678.29|0
1622197470000|2021-05-28 10:24:30|18678.78|18678.78|18677.8|18677.8|18678.78|18678.78|18677.8|18677.8|0
1622197490000|2021-05-28 10:24:50|18679.45|18679.45|18676.2|18676.2|18679.45|18679.45|18670.16|18670.16|0
1622197510000|2021-05-28 10:25:10|18677.82|18677.82|18681.04|18681.04|18681.04|18681.04|18677.82|18677.82|0
1622197560000|2021-05-28 10:26:00|18681.48|18681.48|18691.37|18691.37|18691.37|18691.37|18681.48|18681.48|0
1622197580000|2021-05-28 10:26:20|18690.27|18690.27|18690.27|18690.27|18690.27|18690.27|18690.27|18690.27|0
1622197590000|2021-05-28 10:26:30|18690.47|18690.47|18690.47|18690.47|18690.47|18690.47|18690.47|18690.47|0
1622197610000|2021-05-28 10:26:50|18689.92|18689.92|18692.2|18692.2|18692.2|18692.2|18689.37|18689.37|0
1622197620000|2021-05-28 10:27:00|18690.4|18690.4|18690.95|18690.95|18690.95|18690.95|18690.4|18690.4|0
1622197630000|2021-05-28 10:27:10|18690.4|18690.4|18690.4|18690.4|18690.4|18690.4|18690.4|18690.4|0
1622197650000|2021-05-28 10:27:30|18690.6|18690.6|18690.6|18690.6|18690.6|18690.6|18690.6|18690.6|0
1622197670000|2021-05-28 10:27:50|18690.38|18690.38|18690.38|18690.38|18690.38|18690.38|18690.38|18690.38|0
1622197680000|2021-05-28 10:28:00|18689.48|18689.48|18691.02|18691.02|18691.02|18691.02|18689.48|18689.48|0
1622197730000|2021-05-28 10:28:50|18691.82|18691.82|18691.82|18691.82|18691.82|18691.82|18691.82|18691.82|0
1622197740000|2021-05-28 10:29:00|18691.02|18691.02|18691.02|18691.02|18691.02|18691.02|18691.02|18691.02|0
1622197750000|2021-05-28 10:29:10|18690.11|18690.11|18683.69|18683.69|18690.11|18690.11|18683.14|18683.14|0
1622197770000|2021-05-28 10:29:30|18684.49|18684.49|18684.98|18684.98|18684.98|18684.98|18684.49|18684.49|0
1622197800000|2021-05-28 10:30:00|18685.53|18685.53|18686.14|18686.14|18686.63|18686.63|18685.53|18685.53|0
1622197820000|2021-05-28 10:30:20|18687.56|18687.56|18687.56|18687.56|18687.56|18687.56|18687.56|18687.56|0
1622197840000|2021-05-28 10:30:40|18687.01|18687.01|18687.01|18687.01|18687.01|18687.01|18687.01|18687.01|0
1622197860000|2021-05-28 10:31:00|18690.23|18690.23|18692.45|18692.45|18692.45|18692.45|18690.23|18690.23|0
1622197870000|2021-05-28 10:31:10|18694.06|18694.06|18691.62|18691.62|18694.06|18694.06|18691.62|18691.62|0
1622197890000|2021-05-28 10:31:30|18692.42|18692.42|18692.42|18692.42|18692.42|18692.42|18692.42|18692.42|0
1622197950000|2021-05-28 10:32:30|18690.62|18690.62|18690.62|18690.62|18690.62|18690.62|18690.62|18690.62|0
1622197990000|2021-05-28 10:33:10|18692.76|18692.76|18697.05|18697.05|18697.05|18697.05|18692.76|18692.76|0
1622198000000|2021-05-28 10:33:20|18699.18|18699.18|18704.5|18704.5|18706.46|18706.46|18699.18|18699.18|0
1622198010000|2021-05-28 10:33:30|18705.91|18705.91|18707.33|18707.33|18707.33|18707.33|18705.91|18705.91|0
1622198040000|2021-05-28 10:34:00|18708.74|18708.74|18709.97|18709.97|18709.97|18709.97|18707.33|18707.33|0
1622198050000|2021-05-28 10:34:10|18711.38|18711.38|18711.38|18711.38|18711.38|18711.38|18711.38|18711.38|0
1622198060000|2021-05-28 10:34:20|18707.14|18707.14|18707.14|18707.14|18707.14|18707.14|18707.14|18707.14|0
1622198090000|2021-05-28 10:34:50|18706.63|18706.63|18707.65|18707.65|18707.65|18707.65|18706.63|18706.63|0
1622198100000|2021-05-28 10:35:00|18709.3|18709.3|18717.78|18717.78|18717.78|18717.78|18709.3|18709.3|0
1622198120000|2021-05-28 10:35:20|18719.19|18719.19|18719.19|18719.19|18719.19|18719.19|18719.19|18719.19|0
1622198130000|2021-05-28 10:35:30|18720.09|18720.09|18720.09|18720.09|18720.09|18720.09|18720.09|18720.09|0
1622198140000|2021-05-28 10:35:40|18719.89|18719.89|18719.89|18719.89|18719.89|18719.89|18719.89|18719.89|0
1622198160000|2021-05-28 10:36:00|18720.11|18720.11|18721.72|18721.72|18721.72|18721.72|18720.11|18720.11|0
1622198170000|2021-05-28 10:36:10|18721.94|18721.94|18722.38|18722.38|18722.38|18722.38|18721.94|18721.94|0
1622198220000|2021-05-28 10:37:00|18725.21|18725.21|18727.51|18727.51|18727.51|18727.51|18725.21|18725.21|0
1622198240000|2021-05-28 10:37:20|18729.32|18729.32|18729.32|18729.32|18729.32|18729.32|18729.32|18729.32|0
1622198260000|2021-05-28 10:37:40|18731.74|18731.74|18731.74|18731.74|18731.74|18731.74|18731.74|18731.74|0
1622198270000|2021-05-28 10:37:50|18732.54|18732.54|18732.54|18732.54|18732.54|18732.54|18732.54|18732.54|0
1622198280000|2021-05-28 10:38:00|18734.35|18734.35|18734.35|18734.35|18734.35|18734.35|18734.35|18734.35|0
1622198300000|2021-05-28 10:38:20|18734.79|18734.79|18735.01|18735.01|18735.01|18735.01|18734.79|18734.79|0
1622198310000|2021-05-28 10:38:30|18734.2|18734.2|18736.01|18736.01|18736.01|18736.01|18734.2|18734.2|0
1622198330000|2021-05-28 10:38:50|18736.24|18736.24|18737.89|18737.89|18737.89|18737.89|18736.24|18736.24|0
1622198340000|2021-05-28 10:39:00|18737.22|18737.22|18738.61|18738.61|18739.42|18739.42|18737.22|18737.22|0
1622198360000|2021-05-28 10:39:20|18739.71|18739.71|18741.76|18741.76|18741.76|18741.76|18739.71|18739.71|0
1622198370000|2021-05-28 10:39:30|18742.25|18742.25|18745.34|18745.34|18745.34|18745.34|18742.25|18742.25|0
1622198380000|2021-05-28 10:39:40|18746.95|18746.95|18747.61|18747.61|18747.61|18747.61|18746.95|18746.95|0
1622198400000|2021-05-28 10:40:00|18746|18746|18746|18746|18746|18746|18746|18746|0
1622198410000|2021-05-28 10:40:10|18747.8|18747.8|18749.22|18749.22|18749.22|18749.22|18747.8|18747.8|0
1622198430000|2021-05-28 10:40:30|18748.73|18748.73|18748.73|18748.73|18748.73|18748.73|18748.73|18748.73|0
1622198500000|2021-05-28 10:41:40|18748.29|18748.29|18748.06|18748.06|18748.29|18748.29|18748.06|18748.06|0
1622198510000|2021-05-28 10:41:50|18748.27|18748.27|18748.27|18748.27|18748.27|18748.27|18748.27|18748.27|0
1622198520000|2021-05-28 10:42:00|18749.8|18749.8|18749.8|18749.8|18749.8|18749.8|18749.8|18749.8|0
1622198530000|2021-05-28 10:42:10|18750.61|18750.61|18750.61|18750.61|18750.61|18750.61|18750.61|18750.61|0
1622198540000|2021-05-28 10:42:20|18747.78|18747.78|18745.47|18745.47|18747.78|18747.78|18744.56|18744.56|0
1622198550000|2021-05-28 10:42:30|18744.66|18744.66|18744.66|18744.66|18744.66|18744.66|18744.66|18744.66|0
1622198590000|2021-05-28 10:43:10|18744.25|18744.25|18743.85|18743.85|18744.25|18744.25|18743.85|18743.85|0
1622198610000|2021-05-28 10:43:30|18744.75|18744.75|18744.75|18744.75|18744.75|18744.75|18744.75|18744.75|0
1622198650000|2021-05-28 10:44:10|18743.65|18743.65|18743.65|18743.65|18743.65|18743.65|18743.65|18743.65|0
1622198660000|2021-05-28 10:44:20|18742.75|18742.75|18741.85|18741.85|18742.75|18742.75|18741.85|18741.85|0
1622198670000|2021-05-28 10:44:30|18740.87|18740.87|18739.89|18739.89|18740.87|18740.87|18739.89|18739.89|0
1622198690000|2021-05-28 10:44:50|18739.37|18739.37|18738.35|18738.35|18740.4|18740.4|18738.35|18738.35|0
1622198700000|2021-05-28 10:45:00|18736.93|18736.93|18727.97|18727.97|18736.93|18736.93|18727.97|18727.97|0
1622198720000|2021-05-28 10:45:20|18727.31|18727.31|18723.58|18723.58|18727.31|18727.31|18722.68|18722.68|0
1622198730000|2021-05-28 10:45:30|18723.17|18723.17|18722.97|18722.97|18723.17|18723.17|18722.97|18722.97|0
1622198760000|2021-05-28 10:46:00|18723.63|18723.63|18725.98|18725.98|18725.98|18725.98|18723.41|18723.41|0
1622198770000|2021-05-28 10:46:10|18726.2|18726.2|18726.2|18726.2|18726.2|18726.2|18726.2|18726.2|0
1622198790000|2021-05-28 10:46:30|18725.71|18725.71|18725.71|18725.71|18725.71|18725.71|18725.71|18725.71|0
1622198800000|2021-05-28 10:46:40|18727.12|18727.12|18732.78|18732.78|18732.78|18732.78|18727.12|18727.12|0
1622198810000|2021-05-28 10:46:50|18734.19|18734.19|18733.7|18733.7|18734.19|18734.19|18733.7|18733.7|0
1622198820000|2021-05-28 10:47:00|18735.12|18735.12|18737.3|18737.3|18738.11|18738.11|18735.12|18735.12|0
1622198850000|2021-05-28 10:47:30|18736.49|18736.49|18736.18|18736.18|18736.49|18736.49|18735.69|18735.69|0
1622198860000|2021-05-28 10:47:40|18737.59|18737.59|18736.79|18736.79|18737.59|18737.59|18736.79|18736.79|0
1622198880000|2021-05-28 10:48:00|18735.17|18735.17|18736.18|18736.18|18736.79|18736.79|18735.17|18735.17|0
1622198890000|2021-05-28 10:48:10|18734.57|18734.57|18734.57|18734.57|18734.57|18734.57|18734.57|18734.57|0
1622198920000|2021-05-28 10:48:40|18732.27|18732.27|18732.27|18732.27|18732.27|18732.27|18732.27|18732.27|0
1622198940000|2021-05-28 10:49:00|18732.67|18732.67|18731.77|18731.77|18732.67|18732.67|18731.77|18731.77|0
1622198980000|2021-05-28 10:49:40|18730.87|18730.87|18730.87|18730.87|18730.87|18730.87|18730.87|18730.87|0
1622199000000|2021-05-28 10:50:00|18728.27|18728.27|18721|18721|18728.27|18728.27|18721|18721|0
1622199010000|2021-05-28 10:50:10|18721.52|18721.52|18721.52|18721.52|18721.52|18721.52|18721.52|18721.52|0
1622199020000|2021-05-28 10:50:20|18719.9|18719.9|18724.97|18724.97|18724.97|18724.97|18718.92|18718.92|0
1622199030000|2021-05-28 10:50:30|18725.87|18725.87|18729.68|18729.68|18729.68|18729.68|18725.87|18725.87|0
1622199040000|2021-05-28 10:50:40|18730.49|18730.49|18734.89|18734.89|18734.89|18734.89|18730.49|18730.49|0
1622199090000|2021-05-28 10:51:30|18738.5|18738.5|18736.69|18736.69|18738.5|18738.5|18736.69|18736.69|0
1622199110000|2021-05-28 10:51:50|18735.89|18735.89|18735.89|18735.89|18735.89|18735.89|18735.89|18735.89|0
1622199120000|2021-05-28 10:52:00|18736.87|18736.87|18736.06|18736.06|18736.87|18736.87|18736.06|18736.06|0
1622199150000|2021-05-28 10:52:30|18737.48|18737.48|18737.97|18737.97|18737.97|18737.97|18737.48|18737.48|0
1622199160000|2021-05-28 10:52:40|18737.48|18737.48|18737.48|18737.48|18737.48|18737.48|18737.48|18737.48|0
1622199170000|2021-05-28 10:52:50|18739.28|18739.28|18739.94|18739.94|18739.94|18739.94|18739.28|18739.28|0
1622199180000|2021-05-28 10:53:00|18740.43|18740.43|18743.09|18743.09|18743.09|18743.09|18740.43|18740.43|0
1622199190000|2021-05-28 10:53:10|18744.56|18744.56|18744.56|18744.56|18744.56|18744.56|18744.56|18744.56|0
1622199200000|2021-05-28 10:53:20|18746.37|18746.37|18748.2|18748.2|18748.2|18748.2|18746.37|18746.37|0
1622199210000|2021-05-28 10:53:30|18750.25|18750.25|18750.76|18750.76|18750.76|18750.76|18750.25|18750.25|0
1622199230000|2021-05-28 10:53:50|18751.74|18751.74|18752.35|18752.35|18752.35|18752.35|18751.74|18751.74|0
1622199250000|2021-05-28 10:54:10|18753.16|18753.16|18764.81|18764.81|18764.81|18764.81|18753.16|18753.16|0
1622199270000|2021-05-28 10:54:30|18764.32|18764.32|18765.47|18765.47|18765.47|18765.47|18764.32|18764.32|0
1622199300000|2021-05-28 10:55:00|18766.62|18766.62|18766.62|18766.62|18766.62|18766.62|18766.62|18766.62|0
1622199310000|2021-05-28 10:55:10|18767.52|18767.52|18767.52|18767.52|18767.52|18767.52|18767.52|18767.52|0
1622199320000|2021-05-28 10:55:20|18766.11|18766.11|18770.47|18770.47|18770.47|18770.47|18766.11|18766.11|0
1622199330000|2021-05-28 10:55:30|18772.89|18772.89|18772.89|18772.89|18772.89|18772.89|18772.89|18772.89|0
1622199360000|2021-05-28 10:56:00|18775.72|18775.72|18775.72|18775.72|18775.72|18775.72|18775.72|18775.72|0
1622199370000|2021-05-28 10:56:10|18776.7|18776.7|18776.7|18776.7|18776.7|18776.7|18776.7|18776.7|0
1622199400000|2021-05-28 10:56:40|18775.89|18775.89|18775.89|18775.89|18775.89|18775.89|18775.89|18775.89|0
1622199410000|2021-05-28 10:56:50|18777.82|18777.82|18781.19|18781.19|18782|18782|18777.82|18777.82|0
1622199420000|2021-05-28 10:57:00|18780.17|18780.17|18779.66|18779.66|18780.17|18780.17|18779.66|18779.66|0
1622199430000|2021-05-28 10:57:10|18779.86|18779.86|18779.66|18779.66|18779.86|18779.86|18779.66|18779.66|0
1622199440000|2021-05-28 10:57:20|18780.56|18780.56|18781.68|18781.68|18781.68|18781.68|18780.56|18780.56|0
1622199470000|2021-05-28 10:57:50|18782.49|18782.49|18783.83|18783.83|18783.83|18783.83|18782.49|18782.49|0
1622199480000|2021-05-28 10:58:00|18784.64|18784.64|18786.44|18786.44|18786.44|18786.44|18784.64|18784.64|0
1622199490000|2021-05-28 10:58:10|18785.54|18785.54|18786.44|18786.44|18786.44|18786.44|18785.54|18785.54|0
1622199510000|2021-05-28 10:58:30|18785.93|18785.93|18785.83|18785.83|18785.93|18785.93|18785.03|18785.03|0
1622199520000|2021-05-28 10:58:40|18784.85|18784.85|18784.85|18784.85|18784.85|18784.85|18784.85|18784.85|0
1622199560000|2021-05-28 10:59:20|18784.65|18784.65|18784.65|18784.65|18784.65|18784.65|18784.65|18784.65|0
1622199570000|2021-05-28 10:59:30|18785.16|18785.16|18785.16|18785.16|18785.16|18785.16|18785.16|18785.16|0
1622199590000|2021-05-28 10:59:50|18785.97|18785.97|18785.48|18785.48|18785.97|18785.97|18785.48|18785.48|0
1622199600000|2021-05-28 11:00:00|18780.21|18780.21|18780.27|18780.27|18780.76|18780.76|18780.21|18780.21|0
1622199610000|2021-05-28 11:00:10|18779.46|18779.46|18777.41|18777.41|18779.78|18779.78|18777.41|18777.41|0
1622199630000|2021-05-28 11:00:30|18776.53|18776.53|18776.53|18776.53|18776.53|18776.53|18776.53|18776.53|0
1622199650000|2021-05-28 11:00:50|18777.33|18777.33|18777.33|18777.33|18777.33|18777.33|18777.33|18777.33|0
1622199680000|2021-05-28 11:01:20|18776.53|18776.53|18775.72|18775.72|18776.53|18776.53|18775.72|18775.72|0
1622199730000|2021-05-28 11:02:10|18774.31|18774.31|18771.14|18771.14|18774.31|18774.31|18771.14|18771.14|0
1622199740000|2021-05-28 11:02:20|18770.59|18770.59|18768.78|18768.78|18770.59|18770.59|18768.78|18768.78|0
1622199750000|2021-05-28 11:02:30|18767.98|18767.98|18767.66|18767.66|18767.98|18767.98|18767.66|18767.66|0
1622199760000|2021-05-28 11:02:40|18765.86|18765.86|18766.66|18766.66|18766.66|18766.66|18765.86|18765.86|0
1622199780000|2021-05-28 11:03:00|18763.83|18763.83|18763.03|18763.03|18763.83|18763.83|18763.03|18763.03|0
1622199790000|2021-05-28 11:03:10|18760.98|18760.98|18755.22|18755.22|18760.98|18760.98|18753.04|18753.04|0
1622199800000|2021-05-28 11:03:20|18753.61|18753.61|18751.99|18751.99|18753.61|18753.61|18751.99|18751.99|0
1622199810000|2021-05-28 11:03:30|18752.51|18752.51|18754.12|18754.12|18754.12|18754.12|18752.51|18752.51|0
1622199830000|2021-05-28 11:03:50|18755.02|18755.02|18756.83|18756.83|18756.83|18756.83|18755.02|18755.02|0
1622199850000|2021-05-28 11:04:10|18754.12|18754.12|18754.12|18754.12|18754.12|18754.12|18754.12|18754.12|0
1622199860000|2021-05-28 11:04:20|18753.61|18753.61|18747.56|18747.56|18753.61|18753.61|18747.56|18747.56|0
1622199870000|2021-05-28 11:04:30|18746.9|18746.9|18747.58|18747.58|18747.58|18747.58|18746.68|18746.68|0
1622199890000|2021-05-28 11:04:50|18746.77|18746.77|18746.77|18746.77|18746.77|18746.77|18746.77|18746.77|0
1622199910000|2021-05-28 11:05:10|18745.3|18745.3|18742.99|18742.99|18745.3|18745.3|18742.99|18742.99|0
1622199920000|2021-05-28 11:05:20|18742.08|18742.08|18741.42|18741.42|18742.08|18742.08|18741.42|18741.42|0
1622199950000|2021-05-28 11:05:50|18742.45|18742.45|18742.45|18742.45|18742.45|18742.45|18742.45|18742.45|0
1622199960000|2021-05-28 11:06:00|18741.79|18741.79|18742.01|18742.01|18742.01|18742.01|18741.79|18741.79|0
1622199980000|2021-05-28 11:06:20|18745.42|18745.42|18743.64|18743.64|18745.42|18745.42|18743.64|18743.64|0
1622200040000|2021-05-28 11:07:20|18744.15|18744.15|18743.34|18743.34|18744.96|18744.96|18743.34|18743.34|0
1622200070000|2021-05-28 11:07:50|18742.83|18742.83|18742.83|18742.83|18742.83|18742.83|18742.83|18742.83|0
1622200080000|2021-05-28 11:08:00|18741.42|18741.42|18741.42|18741.42|18741.42|18741.42|18741.42|18741.42|0
1622200090000|2021-05-28 11:08:10|18740|18740|18740.81|18740.81|18740.81|18740.81|18740|18740|0
1622200100000|2021-05-28 11:08:20|18740.61|18740.61|18740.4|18740.4|18740.61|18740.61|18740.4|18740.4|0
1622200120000|2021-05-28 11:08:40|18739.42|18739.42|18739.42|18739.42|18739.42|18739.42|18739.42|18739.42|0
1622200130000|2021-05-28 11:08:50|18738.93|18738.93|18738.93|18738.93|18738.93|18738.93|18738.93|18738.93|0
1622200180000|2021-05-28 11:09:40|18738.03|18738.03|18738.03|18738.03|18738.03|18738.03|18738.03|18738.03|0
1622200230000|2021-05-28 11:10:30|18738.93|18738.93|18738.93|18738.93|18738.93|18738.93|18738.93|18738.93|0
1622200240000|2021-05-28 11:10:40|18740.08|18740.08|18740.08|18740.08|18740.08|18740.08|18740.08|18740.08|0
1622200280000|2021-05-28 11:11:20|18740.6|18740.6|18740.6|18740.6|18740.6|18740.6|18740.6|18740.6|0
1622200290000|2021-05-28 11:11:30|18739.62|18739.62|18739.62|18739.62|18739.62|18739.62|18739.62|18739.62|0
1622200320000|2021-05-28 11:12:00|18739.41|18739.41|18739.21|18739.21|18739.41|18739.41|18739.21|18739.21|0
1622200360000|2021-05-28 11:12:40|18740.62|18740.62|18740.62|18740.62|18740.62|18740.62|18740.62|18740.62|0
1622200380000|2021-05-28 11:13:00|18739.82|18739.82|18739.67|18739.67|18739.82|18739.82|18739.01|18739.01|0
1622200390000|2021-05-28 11:13:10|18736.85|18736.85|18730.26|18730.26|18736.85|18736.85|18726.45|18726.45|0
1622200400000|2021-05-28 11:13:20|18729.82|18729.82|18731.23|18731.23|18731.23|18731.23|18729.82|18729.82|0
1622200410000|2021-05-28 11:13:30|18730.33|18730.33|18730.33|18730.33|18730.33|18730.33|18730.33|18730.33|0
1622200430000|2021-05-28 11:13:50|18729.84|18729.84|18729.84|18729.84|18729.84|18729.84|18729.84|18729.84|0
1622200440000|2021-05-28 11:14:00|18729.33|18729.33|18729.33|18729.33|18729.33|18729.33|18729.33|18729.33|0
1622200470000|2021-05-28 11:14:30|18728.31|18728.31|18728.31|18728.31|18728.31|18728.31|18728.31|18728.31|0
1622200500000|2021-05-28 11:15:00|18728.1|18728.1|18729.4|18729.4|18729.4|18729.4|18727.3|18727.3|0
1622200520000|2021-05-28 11:15:20|18728.25|18728.25|18728.25|18728.25|18728.25|18728.25|18728.25|18728.25|0
1622200530000|2021-05-28 11:15:30|18727.74|18727.74|18727.74|18727.74|18727.74|18727.74|18727.74|18727.74|0
1622200550000|2021-05-28 11:15:50|18727.22|18727.22|18729.05|18729.05|18729.05|18729.05|18726.24|18726.24|0
1622200560000|2021-05-28 11:16:00|18729.56|18729.56|18729.56|18729.56|18729.56|18729.56|18729.56|18729.56|0
1622200610000|2021-05-28 11:16:50|18730.36|18730.36|18729.56|18729.56|18730.36|18730.36|18729.56|18729.56|0
1622200620000|2021-05-28 11:17:00|18728.75|18728.75|18728.75|18728.75|18728.75|18728.75|18728.75|18728.75|0
1622200640000|2021-05-28 11:17:20|18728.55|18728.55|18728.55|18728.55|18728.55|18728.55|18728.55|18728.55|0
1622200660000|2021-05-28 11:17:40|18727.65|18727.65|18727.65|18727.65|18727.65|18727.65|18727.65|18727.65|0
1622200670000|2021-05-28 11:17:50|18726.74|18726.74|18717.52|18717.52|18726.74|18726.74|18717.03|18717.03|0
1622200690000|2021-05-28 11:18:10|18718.04|18718.04|18718.04|18718.04|18718.04|18718.04|18718.04|18718.04|0
1622200700000|2021-05-28 11:18:20|18717.06|18717.06|18717.06|18717.06|18717.06|18717.06|18717.06|18717.06|0
1622200720000|2021-05-28 11:18:40|18715.64|18715.64|18715.64|18715.64|18715.64|18715.64|18715.64|18715.64|0
1622200740000|2021-05-28 11:19:00|18714.74|18714.74|18714.74|18714.74|18714.74|18714.74|18714.74|18714.74|0
1622200760000|2021-05-28 11:19:20|18714.94|18714.94|18714.94|18714.94|18714.94|18714.94|18714.94|18714.94|0
1622200800000|2021-05-28 11:20:00|18712.38|18712.38|18713.41|18713.41|18713.41|18713.41|18712.38|18712.38|0
1622200840000|2021-05-28 11:20:40|18711.79|18711.79|18710.99|18710.99|18711.79|18711.79|18710.99|18710.99|0
1622200850000|2021-05-28 11:20:50|18713.82|18713.82|18712.3|18712.3|18713.82|18713.82|18712.3|18712.3|0
1622200890000|2021-05-28 11:21:30|18711.9|18711.9|18710.46|18710.46|18711.9|18711.9|18710.28|18710.28|0
1622200900000|2021-05-28 11:21:40|18709.94|18709.94|18707.24|18707.24|18709.94|18709.94|18707.24|18707.24|0
1622200910000|2021-05-28 11:21:50|18706.83|18706.83|18706.26|18706.26|18706.83|18706.83|18705.85|18705.85|0
1622200930000|2021-05-28 11:22:10|18707.16|18707.16|18707.16|18707.16|18707.16|18707.16|18707.16|18707.16|0
1622200940000|2021-05-28 11:22:20|18705.36|18705.36|18707.16|18707.16|18707.16|18707.16|18705.36|18705.36|0
1622200970000|2021-05-28 11:22:50|18708.77|18708.77|18707.97|18707.97|18708.77|18708.77|18707.97|18707.97|0
1622200990000|2021-05-28 11:23:10|18707.06|18707.06|18707.06|18707.06|18707.06|18707.06|18707.06|18707.06|0
1622201010000|2021-05-28 11:23:30|18708.87|18708.87|18709.67|18709.67|18709.67|18709.67|18708.87|18708.87|0
1622201020000|2021-05-28 11:23:40|18709.88|18709.88|18709.47|18709.47|18709.88|18709.88|18709.47|18709.47|0
1622201030000|2021-05-28 11:23:50|18709.27|18709.27|18709.27|18709.27|18709.27|18709.27|18709.27|18709.27|0
1622201060000|2021-05-28 11:24:20|18708.66|18708.66|18709.93|18709.93|18709.93|18709.93|18708.66|18708.66|0
1622201080000|2021-05-28 11:24:40|18710.83|18710.83|18710.95|18710.95|18711.86|18711.86|18710.83|18710.83|0
1622201090000|2021-05-28 11:24:50|18710.05|18710.05|18710.05|18710.05|18710.05|18710.05|18710.05|18710.05|0
1622201100000|2021-05-28 11:25:00|18711.66|18711.66|18714.49|18714.49|18714.49|18714.49|18711.66|18711.66|0
1622201120000|2021-05-28 11:25:20|18715|18715|18715|18715|18715|18715|18715|18715|0
1622201140000|2021-05-28 11:25:40|18715.91|18715.91|18715.91|18715.91|18715.91|18715.91|18715.91|18715.91|0
1622201150000|2021-05-28 11:25:50|18716.11|18716.11|18716.11|18716.11|18716.11|18716.11|18716.11|18716.11|0
1622201160000|2021-05-28 11:26:00|18715.21|18715.21|18715.21|18715.21|18715.21|18715.21|18715.21|18715.21|0
1622201170000|2021-05-28 11:26:10|18715.43|18715.43|18715.43|18715.43|18715.43|18715.43|18715.43|18715.43|0
1622201200000|2021-05-28 11:26:40|18715.65|18715.65|18715.65|18715.65|18716.14|18716.14|18715.65|18715.65|0
1622201240000|2021-05-28 11:27:20|18714.62|18714.62|18715.14|18715.14|18715.14|18715.14|18714.62|18714.62|0
1622201290000|2021-05-28 11:28:10|18714.62|18714.62|18714.62|18714.62|18714.62|18714.62|18714.62|18714.62|0
1622201340000|2021-05-28 11:29:00|18714.4|18714.4|18715.31|18715.31|18715.31|18715.31|18714.4|18714.4|0
1622201350000|2021-05-28 11:29:10|18714.4|18714.4|18713.91|18713.91|18714.4|18714.4|18713.5|18713.5|0
1622201360000|2021-05-28 11:29:20|18713|18713|18713|18713|18713|18713|18713|18713|0
1622201370000|2021-05-28 11:29:30|18711.59|18711.59|18713.39|18713.39|18713.39|18713.39|18711.59|18711.59|0
1622201380000|2021-05-28 11:29:40|18711.98|18711.98|18711.98|18711.98|18711.98|18711.98|18711.98|18711.98|0
1622201390000|2021-05-28 11:29:50|18711.08|18711.08|18711.08|18711.08|18711.08|18711.08|18711.08|18711.08|0
1622201400000|2021-05-28 11:30:00|18710.57|18710.57|18710.57|18710.57|18710.57|18710.57|18710.57|18710.57|0
1622201410000|2021-05-28 11:30:10|18710.36|18710.36|18713.19|18713.19|18713.19|18713.19|18710.36|18710.36|0
1622201420000|2021-05-28 11:30:20|18715.05|18715.05|18723.86|18723.86|18723.86|18723.86|18715.05|18715.05|0
1622201430000|2021-05-28 11:30:30|18724.35|18724.35|18724.35|18724.35|18725.15|18725.15|18724.35|18724.35|0
1622201440000|2021-05-28 11:30:40|18722.93|18722.93|18722.93|18722.93|18722.93|18722.93|18721.52|18721.52|0
1622201480000|2021-05-28 11:31:20|18723.74|18723.74|18723.74|18723.74|18723.74|18723.74|18723.74|18723.74|0
1622201490000|2021-05-28 11:31:30|18722.93|18722.93|18722.03|18722.03|18722.93|18722.93|18722.03|18722.03|0
1622201500000|2021-05-28 11:31:40|18716.88|18716.88|18716.88|18716.88|18716.88|18716.88|18716.88|18716.88|0
1622201510000|2021-05-28 11:31:50|18716.08|18716.08|18716.08|18716.08|18716.08|18716.08|18716.08|18716.08|0
1622201530000|2021-05-28 11:32:10|18715.27|18715.27|18713.74|18713.74|18715.27|18715.27|18713.74|18713.74|0
1622201550000|2021-05-28 11:32:30|18713.53|18713.53|18713.53|18713.53|18713.53|18713.53|18713.53|18713.53|0
1622201570000|2021-05-28 11:32:50|18712.73|18712.73|18708.23|18708.23|18712.73|18712.73|18708.23|18708.23|0
1622201580000|2021-05-28 11:33:00|18707.32|18707.32|18706.49|18706.49|18707.67|18707.67|18706.49|18706.49|0
1622201590000|2021-05-28 11:33:10|18708.1|18708.1|18708.1|18708.1|18708.1|18708.1|18708.1|18708.1|0
1622201610000|2021-05-28 11:33:30|18708.91|18708.91|18709.72|18709.72|18709.72|18709.72|18708.91|18708.91|0
1622201670000|2021-05-28 11:34:30|18708.81|18708.81|18708.81|18708.81|18708.81|18708.81|18708.81|18708.81|0
1622201690000|2021-05-28 11:34:50|18709.36|18709.36|18709.36|18709.36|18709.36|18709.36|18709.36|18709.36|0
1622201700000|2021-05-28 11:35:00|18708.38|18708.38|18708.38|18708.38|18708.38|18708.38|18708.38|18708.38|0
1622201710000|2021-05-28 11:35:10|18709.29|18709.29|18709.29|18709.29|18709.29|18709.29|18709.29|18709.29|0
1622201730000|2021-05-28 11:35:30|18709.08|18709.08|18708.88|18708.88|18709.08|18709.08|18708.88|18708.88|0
1622201760000|2021-05-28 11:36:00|18707.98|18707.98|18710.9|18710.9|18710.9|18710.9|18707.98|18707.98|0
1622201770000|2021-05-28 11:36:10|18709.43|18709.43|18709.43|18709.43|18709.43|18709.43|18709.43|18709.43|0
1622201800000|2021-05-28 11:36:40|18711.23|18711.23|18711.23|18711.23|18711.23|18711.23|18711.23|18711.23|0
1622201840000|2021-05-28 11:37:20|18711.03|18711.03|18711.03|18711.03|18711.03|18711.03|18711.03|18711.03|0
1622201850000|2021-05-28 11:37:30|18711.93|18711.93|18714.06|18714.06|18714.06|18714.06|18711.93|18711.93|0
1622201870000|2021-05-28 11:37:50|18716.38|18716.38|18716.87|18716.87|18716.87|18716.87|18716.38|18716.38|0
1622201880000|2021-05-28 11:38:00|18715.46|18715.46|18716.87|18716.87|18716.87|18716.87|18715.46|18715.46|0
1622201890000|2021-05-28 11:38:10|18717.77|18717.77|18717.77|18717.77|18717.77|18717.77|18717.77|18717.77|0
1622201900000|2021-05-28 11:38:20|18718.18|18718.18|18718.38|18718.38|18718.38|18718.38|18718.18|18718.18|0
1622201920000|2021-05-28 11:38:40|18718.16|18718.16|18721.4|18721.4|18722.3|18722.3|18718.16|18718.16|0
1622201950000|2021-05-28 11:39:10|18723.01|18723.01|18721.96|18721.96|18723.01|18723.01|18721.54|18721.54|0
1622201960000|2021-05-28 11:39:20|18721.47|18721.47|18720.49|18720.49|18721.47|18721.47|18720.49|18720.49|0
1622201980000|2021-05-28 11:39:40|18721.29|18721.29|18721.29|18721.29|18721.29|18721.29|18721.29|18721.29|0
1622201990000|2021-05-28 11:39:50|18720.49|18720.49|18718.58|18718.58|18720.49|18720.49|18718.58|18718.58|0
1622202020000|2021-05-28 11:40:20|18717.68|18717.68|18720.46|18720.46|18720.46|18720.46|18717.68|18717.68|0
1622202060000|2021-05-28 11:41:00|18717.76|18717.76|18717.76|18717.76|18717.76|18717.76|18717.76|18717.76|0
1622202090000|2021-05-28 11:41:30|18718.78|18718.78|18719.3|18719.3|18719.3|18719.3|18718.78|18718.78|0
1622202110000|2021-05-28 11:41:50|18722|18722|18729.75|18729.75|18729.75|18729.75|18722|18722|0
1622202120000|2021-05-28 11:42:00|18730.24|18730.24|18731.22|18731.22|18731.22|18731.22|18730.24|18730.24|0
1622202130000|2021-05-28 11:42:10|18733.64|18733.64|18733.64|18733.64|18733.64|18733.64|18733.64|18733.64|0
1622202140000|2021-05-28 11:42:20|18734.44|18734.44|18734.44|18734.44|18734.44|18734.44|18734.44|18734.44|0
1622202150000|2021-05-28 11:42:30|18734.96|18734.96|18734.96|18734.96|18734.96|18734.96|18734.96|18734.96|0
1622202170000|2021-05-28 11:42:50|18736.06|18736.06|18736.06|18736.06|18736.06|18736.06|18736.06|18736.06|0
1622202180000|2021-05-28 11:43:00|18736.61|18736.61|18739.12|18739.12|18739.12|18739.12|18736.61|18736.61|0
1622202250000|2021-05-28 11:44:10|18737.65|18737.65|18737.65|18737.65|18737.65|18737.65|18737.65|18737.65|0
1622202270000|2021-05-28 11:44:30|18737.85|18737.85|18737.85|18737.85|18737.85|18737.85|18737.85|18737.85|0
1622202280000|2021-05-28 11:44:40|18736.83|18736.83|18736.02|18736.02|18736.83|18736.83|18736.02|18736.02|0
1622202300000|2021-05-28 11:45:00|18735.8|18735.8|18736.24|18736.24|18736.24|18736.24|18735.8|18735.8|0
1622202310000|2021-05-28 11:45:10|18735.43|18735.43|18734.94|18734.94|18735.43|18735.43|18734.94|18734.94|0
1622202330000|2021-05-28 11:45:30|18734.74|18734.74|18734.74|18734.74|18734.74|18734.74|18734.74|18734.74|0
1622202350000|2021-05-28 11:45:50|18734.54|18734.54|18734.34|18734.34|18734.54|18734.54|18734.34|18734.34|0
1622202370000|2021-05-28 11:46:10|18735.32|18735.32|18737.22|18737.22|18737.22|18737.22|18735.32|18735.32|0
1622202410000|2021-05-28 11:46:50|18738.63|18738.63|18737.22|18737.22|18738.63|18738.63|18737.22|18737.22|0
1622202490000|2021-05-28 11:48:10|18736.41|18736.41|18736.41|18736.41|18736.41|18736.41|18736.41|18736.41|0
1622202520000|2021-05-28 11:48:40|18737.32|18737.32|18738.22|18738.22|18738.22|18738.22|18737.32|18737.32|0
1622202540000|2021-05-28 11:49:00|18738.57|18738.57|18738.57|18738.57|18738.57|18738.57|18738.57|18738.57|0
1622202550000|2021-05-28 11:49:10|18737.76|18737.76|18737.76|18737.76|18737.76|18737.76|18737.76|18737.76|0
1622202620000|2021-05-28 11:50:20|18738.25|18738.25|18738.25|18738.25|18738.25|18738.25|18738.25|18738.25|0
1622202640000|2021-05-28 11:50:40|18739.06|18739.06|18741.28|18741.28|18741.28|18741.28|18739.06|18739.06|0
1622202660000|2021-05-28 11:51:00|18740.3|18740.3|18739.81|18739.81|18740.3|18740.3|18739.81|18739.81|0
1622202670000|2021-05-28 11:51:10|18739.32|18739.32|18737.1|18737.1|18739.32|18739.32|18737.1|18737.1|0
1622202680000|2021-05-28 11:51:20|18737.61|18737.61|18738.78|18738.78|18739.93|18739.93|18737.61|18737.61|0
1622202690000|2021-05-28 11:51:30|18737.63|18737.63|18739.59|18739.59|18739.59|18739.59|18737.63|18737.63|0
1622202720000|2021-05-28 11:52:00|18740.74|18740.74|18740.74|18740.74|18740.74|18740.74|18740.74|18740.74|0
1622202730000|2021-05-28 11:52:10|18739.84|18739.84|18739.84|18739.84|18739.84|18739.84|18739.84|18739.84|0
1622202790000|2021-05-28 11:53:10|18742.54|18742.54|18742.54|18742.54|18742.54|18742.54|18742.54|18742.54|0
1622202820000|2021-05-28 11:53:40|18743.35|18743.35|18743.35|18743.35|18743.35|18743.35|18743.35|18743.35|0
1622202840000|2021-05-28 11:54:00|18741.03|18741.03|18736.1|18736.1|18741.03|18741.03|18735.61|18735.61|0
1622202850000|2021-05-28 11:54:10|18734.3|18734.3|18734.3|18734.3|18734.3|18734.3|18734.3|18734.3|0
1622202860000|2021-05-28 11:54:20|18731.55|18731.55|18731.55|18731.55|18731.55|18731.55|18731.55|18731.55|0
1622202870000|2021-05-28 11:54:30|18731.34|18731.34|18731.34|18731.34|18731.34|18731.34|18731.34|18731.34|0
1622202910000|2021-05-28 11:55:10|18730.32|18730.32|18727.53|18727.53|18730.32|18730.32|18727.53|18727.53|0
1622202930000|2021-05-28 11:55:30|18728.05|18728.05|18728.76|18728.76|18728.76|18728.76|18728.05|18728.05|0
1622202950000|2021-05-28 11:55:50|18729.66|18729.66|18729.66|18729.66|18729.66|18729.66|18729.66|18729.66|0
1622202960000|2021-05-28 11:56:00|18730.76|18730.76|18730.76|18730.76|18730.76|18730.76|18730.76|18730.76|0
1622202970000|2021-05-28 11:56:10|18732.18|18732.18|18732.18|18732.18|18732.18|18732.18|18732.18|18732.18|0
1622202980000|2021-05-28 11:56:20|18733.2|18733.2|18733.2|18733.2|18733.2|18733.2|18733.2|18733.2|0
1622203050000|2021-05-28 11:57:30|18733.64|18733.64|18734.86|18734.86|18734.86|18734.86|18733.64|18733.64|0
1622203060000|2021-05-28 11:57:40|18735.37|18735.37|18738.86|18738.86|18738.86|18738.86|18735.37|18735.37|0
1622203080000|2021-05-28 11:58:00|18739.06|18739.06|18739.06|18739.06|18739.28|18739.28|18739.06|18739.06|0
1622203090000|2021-05-28 11:58:10|18738.57|18738.57|18738.57|18738.57|18738.57|18738.57|18738.57|18738.57|0
1622203120000|2021-05-28 11:58:40|18739.55|18739.55|18741.11|18741.11|18742.58|18742.58|18739.55|18739.55|0
1622203130000|2021-05-28 11:58:50|18740.62|18740.62|18740.62|18740.62|18740.62|18740.62|18740.62|18740.62|0
1622203160000|2021-05-28 11:59:20|18741.13|18741.13|18741.13|18741.13|18741.13|18741.13|18741.13|18741.13|0
1622203190000|2021-05-28 11:59:50|18742.54|18742.54|18749.19|18749.19|18749.19|18749.19|18742.54|18742.54|0
1622203200000|2021-05-28 12:00:00|18750.21|18750.21|18753.53|18753.53|18753.53|18753.53|18750.21|18750.21|0
1622203210000|2021-05-28 12:00:10|18752.73|18752.73|18753.12|18753.12|18753.12|18753.12|18752.73|18752.73|0
1622203230000|2021-05-28 12:00:30|18754.77|18754.77|18754.77|18754.77|18754.77|18754.77|18754.77|18754.77|0
1622203250000|2021-05-28 12:00:50|18753.79|18753.79|18753.79|18753.79|18753.79|18753.79|18753.79|18753.79|0
1622203280000|2021-05-28 12:01:20|18754.94|18754.94|18756.35|18756.35|18756.35|18756.35|18754.94|18754.94|0
1622203300000|2021-05-28 12:01:40|18754.94|18754.94|18754.94|18754.94|18754.94|18754.94|18754.94|18754.94|0
1622203310000|2021-05-28 12:01:50|18753.52|18753.52|18753.52|18753.52|18753.52|18753.52|18753.52|18753.52|0
1622203380000|2021-05-28 12:03:00|18752.11|18752.11|18750.96|18750.96|18752.11|18752.11|18750.96|18750.96|0
1622203400000|2021-05-28 12:03:20|18750.15|18750.15|18743.14|18743.14|18750.15|18750.15|18743.14|18743.14|0
1622203430000|2021-05-28 12:03:50|18742.7|18742.7|18742.48|18742.48|18742.7|18742.7|18742.48|18742.48|0
1622203440000|2021-05-28 12:04:00|18742.25|18742.25|18741.45|18741.45|18742.25|18742.25|18741.45|18741.45|0
1622203450000|2021-05-28 12:04:10|18740.96|18740.96|18740.96|18740.96|18740.96|18740.96|18740.96|18740.96|0
1622203460000|2021-05-28 12:04:20|18739.93|18739.93|18739.93|18739.93|18739.93|18739.93|18739.93|18739.93|0
1622203470000|2021-05-28 12:04:30|18738.52|18738.52|18738.52|18738.52|18738.52|18738.52|18738.52|18738.52|0
1622203480000|2021-05-28 12:04:40|18736.91|18736.91|18736.91|18736.91|18736.91|18736.91|18736.91|18736.91|0
1622203490000|2021-05-28 12:04:50|18736.42|18736.42|18735.93|18735.93|18736.42|18736.42|18735.93|18735.93|0
1622203500000|2021-05-28 12:05:00|18735.73|18735.73|18737.14|18737.14|18737.14|18737.14|18735.73|18735.73|0
1622203580000|2021-05-28 12:06:20|18735.73|18735.73|18734.92|18734.92|18735.73|18735.73|18734.92|18734.92|0
1622203620000|2021-05-28 12:07:00|18733.89|18733.89|18733.89|18733.89|18733.89|18733.89|18733.89|18733.89|0
1622203630000|2021-05-28 12:07:10|18734.7|18734.7|18735.95|18735.95|18735.95|18735.95|18734.48|18734.48|0
1622203650000|2021-05-28 12:07:30|18737.36|18737.36|18737.36|18737.36|18737.36|18737.36|18737.36|18737.36|0
1622203660000|2021-05-28 12:07:40|18736.81|18736.81|18735.52|18735.52|18736.81|18736.81|18735.01|18735.01|0
1622203680000|2021-05-28 12:08:00|18735.72|18735.72|18735.72|18735.72|18735.72|18735.72|18735.72|18735.72|0
1622203690000|2021-05-28 12:08:10|18736.21|18736.21|18736.7|18736.7|18736.7|18736.7|18736.21|18736.21|0
1622203710000|2021-05-28 12:08:30|18737.25|18737.25|18737.8|18737.8|18737.8|18737.8|18737.25|18737.25|0
1622203750000|2021-05-28 12:09:10|18738.61|18738.61|18745.58|18745.58|18745.58|18745.58|18738.61|18738.61|0
1622203770000|2021-05-28 12:09:30|18746.73|18746.73|18748.9|18748.9|18748.9|18748.9|18746.73|18746.73|0
1622203780000|2021-05-28 12:09:40|18750.7|18750.7|18750.7|18750.7|18750.7|18750.7|18750.7|18750.7|0
1622203790000|2021-05-28 12:09:50|18751.19|18751.19|18751.19|18751.19|18751.19|18751.19|18751.19|18751.19|0
1622203800000|2021-05-28 12:10:00|18749.1|18749.1|18746.27|18746.27|18749.1|18749.1|18746.27|18746.27|0
1622203860000|2021-05-28 12:11:00|18745.37|18745.37|18745.37|18745.37|18745.37|18745.37|18745.37|18745.37|0
1622203920000|2021-05-28 12:12:00|18746.79|18746.79|18746.79|18746.79|18746.79|18746.79|18746.79|18746.79|0
1622203930000|2021-05-28 12:12:10|18745.37|18745.37|18745.37|18745.37|18745.37|18745.37|18745.37|18745.37|0
1622203960000|2021-05-28 12:12:40|18746.98|18746.98|18746.98|18746.98|18746.98|18746.98|18746.98|18746.98|0
1622203980000|2021-05-28 12:13:00|18746.49|18746.49|18747.47|18747.47|18747.47|18747.47|18746.49|18746.49|0
1622203990000|2021-05-28 12:13:10|18746.67|18746.67|18746.67|18746.67|18746.67|18746.67|18746.67|18746.67|0
1622204040000|2021-05-28 12:14:00|18748.08|18748.08|18742.98|18742.98|18748.08|18748.08|18742.98|18742.98|0
1622204060000|2021-05-28 12:14:20|18742.17|18742.17|18742.17|18742.17|18742.17|18742.17|18742.17|18742.17|0
1622204070000|2021-05-28 12:14:30|18741.73|18741.73|18742.42|18742.42|18742.93|18742.93|18741.73|18741.73|0
1622204090000|2021-05-28 12:14:50|18742.64|18742.64|18741.93|18741.93|18743.08|18743.08|18741.93|18741.93|0
1622204110000|2021-05-28 12:15:10|18741.42|18741.42|18741.42|18741.42|18741.42|18741.42|18741.42|18741.42|0
1622204150000|2021-05-28 12:15:50|18740.44|18740.44|18740.44|18740.44|18740.44|18740.44|18740.44|18740.44|0
1622204170000|2021-05-28 12:16:10|18739.89|18739.89|18739.89|18739.89|18739.89|18739.89|18739.89|18739.89|0
1622204180000|2021-05-28 12:16:20|18740.11|18740.11|18740.11|18740.11|18740.11|18740.11|18740.11|18740.11|0
1622204200000|2021-05-28 12:16:40|18740.55|18740.55|18740.55|18740.55|18740.55|18740.55|18740.55|18740.55|0
1622204210000|2021-05-28 12:16:50|18740.35|18740.35|18740.35|18740.35|18740.35|18740.35|18740.35|18740.35|0
1622204220000|2021-05-28 12:17:00|18739.44|18739.44|18740.59|18740.59|18740.59|18740.59|18739.44|18739.44|0
1622204230000|2021-05-28 12:17:10|18740.08|18740.08|18740.08|18740.08|18740.08|18740.08|18740.08|18740.08|0
1622204240000|2021-05-28 12:17:20|18739.28|18739.28|18739.94|18739.94|18739.94|18739.94|18739.28|18739.28|0
1622204270000|2021-05-28 12:17:50|18741.09|18741.09|18741.09|18741.09|18741.09|18741.09|18741.09|18741.09|0
1622204280000|2021-05-28 12:18:00|18741.31|18741.31|18741.31|18741.31|18741.31|18741.31|18741.31|18741.31|0
1622204320000|2021-05-28 12:18:40|18739.89|18739.89|18741.51|18741.51|18741.51|18741.51|18739.89|18739.89|0
1622204350000|2021-05-28 12:19:10|18742.31|18742.31|18742.31|18742.31|18742.31|18742.31|18742.31|18742.31|0
1622204370000|2021-05-28 12:19:30|18740.9|18740.9|18739.43|18739.43|18740.9|18740.9|18739.43|18739.43|0
1622204380000|2021-05-28 12:19:40|18742.26|18742.26|18742.26|18742.26|18742.26|18742.26|18742.26|18742.26|0
1622204390000|2021-05-28 12:19:50|18741.77|18741.77|18741.77|18741.77|18741.77|18741.77|18741.77|18741.77|0
1622204410000|2021-05-28 12:20:10|18742.26|18742.26|18740.4|18740.4|18742.26|18742.26|18740.4|18740.4|0
1622204420000|2021-05-28 12:20:20|18741.21|18741.21|18741.21|18741.21|18741.21|18741.21|18741.21|18741.21|0
1622204430000|2021-05-28 12:20:30|18741.72|18741.72|18742.21|18742.21|18742.21|18742.21|18741.72|18741.72|0
1622204480000|2021-05-28 12:21:20|18741.23|18741.23|18741.23|18741.23|18741.23|18741.23|18741.23|18741.23|0
1622204520000|2021-05-28 12:22:00|18742.25|18742.25|18742.25|18742.25|18742.25|18742.25|18742.25|18742.25|0
1622204560000|2021-05-28 12:22:40|18742.05|18742.05|18741.56|18741.56|18742.05|18742.05|18741.56|18741.56|0
1622204600000|2021-05-28 12:23:20|18742.46|18742.46|18743.88|18743.88|18743.88|18743.88|18742.46|18742.46|0
1622204620000|2021-05-28 12:23:40|18744.32|18744.32|18744.32|18744.32|18744.32|18744.32|18744.32|18744.32|0
1622204630000|2021-05-28 12:23:50|18744.1|18744.1|18745.12|18745.12|18745.12|18745.12|18744.1|18744.1|0
1622204640000|2021-05-28 12:24:00|18745.33|18745.33|18745.33|18745.33|18745.33|18745.33|18745.33|18745.33|0
1622204650000|2021-05-28 12:24:10|18746.94|18746.94|18746.94|18746.94|18746.94|18746.94|18746.94|18746.94|0
1622204710000|2021-05-28 12:25:10|18747.74|18747.74|18747.74|18747.74|18747.74|18747.74|18747.74|18747.74|0
1622204750000|2021-05-28 12:25:50|18748.65|18748.65|18749.55|18749.55|18749.55|18749.55|18748.65|18748.65|0
1622204760000|2021-05-28 12:26:00|18750.36|18750.36|18749.55|18749.55|18750.36|18750.36|18749.55|18749.55|0
1622204770000|2021-05-28 12:26:10|18748.65|18748.65|18748.65|18748.65|18748.65|18748.65|18748.65|18748.65|0
1622204780000|2021-05-28 12:26:20|18750.06|18750.06|18750.06|18750.06|18750.06|18750.06|18750.06|18750.06|0
1622204800000|2021-05-28 12:26:40|18749.86|18749.86|18749.86|18749.86|18749.86|18749.86|18749.86|18749.86|0
1622204830000|2021-05-28 12:27:10|18750.06|18750.06|18749.57|18749.57|18750.06|18750.06|18749.57|18749.57|0
1622204840000|2021-05-28 12:27:20|18749.77|18749.77|18748.97|18748.97|18749.77|18749.77|18748.97|18748.97|0
1622204850000|2021-05-28 12:27:30|18749.17|18749.17|18749.17|18749.17|18749.17|18749.17|18749.17|18749.17|0
1622204860000|2021-05-28 12:27:40|18748.27|18748.27|18748.27|18748.27|18748.27|18748.27|18748.27|18748.27|0
1622204870000|2021-05-28 12:27:50|18749.17|18749.17|18749.17|18749.17|18749.17|18749.17|18749.17|18749.17|0
1622204880000|2021-05-28 12:28:00|18747.32|18747.32|18747.32|18747.32|18747.32|18747.32|18747.32|18747.32|0
1622204890000|2021-05-28 12:28:10|18746.51|18746.51|18746.51|18746.51|18746.51|18746.51|18746.51|18746.51|0
1622204900000|2021-05-28 12:28:20|18746.31|18746.31|18746.31|18746.31|18746.31|18746.31|18746.31|18746.31|0
1622204920000|2021-05-28 12:28:40|18746.8|18746.8|18746.8|18746.8|18746.8|18746.8|18746.8|18746.8|0
1622204930000|2021-05-28 12:28:50|18746.31|18746.31|18746.31|18746.31|18746.31|18746.31|18746.31|18746.31|0
1622204980000|2021-05-28 12:29:40|18745.76|18745.76|18745.76|18745.76|18745.76|18745.76|18745.76|18745.76|0
1622204990000|2021-05-28 12:29:50|18746.91|18746.91|18747.35|18747.35|18747.35|18747.35|18746.91|18746.91|0
1622205000000|2021-05-28 12:30:00|18747.84|18747.84|18748.88|18748.88|18748.88|18748.88|18747.84|18747.84|0
1622205020000|2021-05-28 12:30:20|18748.37|18748.37|18748.37|18748.37|18748.37|18748.37|18748.37|18748.37|0
1622205030000|2021-05-28 12:30:30|18749.78|18749.78|18748.88|18748.88|18750.29|18750.29|18748.88|18748.88|0
1622205100000|2021-05-28 12:31:40|18749.37|18749.37|18749.37|18749.37|18749.37|18749.37|18749.37|18749.37|0
1622205130000|2021-05-28 12:32:10|18749.86|18749.86|18750.35|18750.35|18750.35|18750.35|18749.86|18749.86|0
1622205140000|2021-05-28 12:32:20|18751.15|18751.15|18751.96|18751.96|18751.96|18751.96|18751.15|18751.15|0
1622205170000|2021-05-28 12:32:50|18753.61|18753.61|18753.61|18753.61|18753.61|18753.61|18753.61|18753.61|0
1622205180000|2021-05-28 12:33:00|18753.12|18753.12|18753.61|18753.61|18753.61|18753.61|18753.12|18753.12|0
1622205200000|2021-05-28 12:33:20|18753.1|18753.1|18753.1|18753.1|18753.1|18753.1|18753.1|18753.1|0
1622205220000|2021-05-28 12:33:40|18753.65|18753.65|18753.65|18753.65|18753.65|18753.65|18753.65|18753.65|0
1622205230000|2021-05-28 12:33:50|18752.75|18752.75|18752.75|18752.75|18752.75|18752.75|18752.75|18752.75|0
1622205250000|2021-05-28 12:34:10|18751.99|18751.99|18750.58|18750.58|18751.99|18751.99|18750.58|18750.58|0
1622205260000|2021-05-28 12:34:20|18749.16|18749.16|18748.28|18748.28|18749.16|18749.16|18748.28|18748.28|0
1622205270000|2021-05-28 12:34:30|18748.77|18748.77|18747.3|18747.3|18748.77|18748.77|18747.3|18747.3|0
1622205300000|2021-05-28 12:35:00|18746.5|18746.5|18746.5|18746.5|18746.5|18746.5|18746.5|18746.5|0
1622205330000|2021-05-28 12:35:30|18745.08|18745.08|18745.08|18745.08|18745.08|18745.08|18745.08|18745.08|0
1622205340000|2021-05-28 12:35:40|18743.93|18743.93|18743.93|18743.93|18743.93|18743.93|18743.93|18743.93|0
1622205370000|2021-05-28 12:36:10|18745.35|18745.35|18745.35|18745.35|18745.35|18745.35|18745.35|18745.35|0
1622205380000|2021-05-28 12:36:20|18744.54|18744.54|18743.73|18743.73|18744.54|18744.54|18743.73|18743.73|0
1622205400000|2021-05-28 12:36:40|18744.76|18744.76|18744.25|18744.25|18744.76|18744.76|18744.25|18744.25|0
1622205420000|2021-05-28 12:37:00|18744.74|18744.74|18743.83|18743.83|18744.74|18744.74|18743.83|18743.83|0
1622205460000|2021-05-28 12:37:40|18744.64|18744.64|18744.64|18744.64|18744.64|18744.64|18744.64|18744.64|0
1622205470000|2021-05-28 12:37:50|18744.15|18744.15|18744.15|18744.15|18744.15|18744.15|18744.15|18744.15|0
1622205480000|2021-05-28 12:38:00|18743.95|18743.95|18743.95|18743.95|18743.95|18743.95|18743.95|18743.95|0
1622205510000|2021-05-28 12:38:30|18744.44|18744.44|18744.93|18744.93|18744.93|18744.93|18744.44|18744.44|0
1622205530000|2021-05-28 12:38:50|18745.83|18745.83|18747.76|18747.76|18747.76|18747.76|18745.83|18745.83|0
1622205560000|2021-05-28 12:39:20|18747.98|18747.98|18747.98|18747.98|18747.98|18747.98|18747.98|18747.98|0
1622205570000|2021-05-28 12:39:30|18748.88|18748.88|18750.27|18750.27|18750.27|18750.27|18748.88|18748.88|0
1622205590000|2021-05-28 12:39:50|18751.68|18751.68|18751.68|18751.68|18751.68|18751.68|18751.68|18751.68|0
1622205630000|2021-05-28 12:40:30|18752.71|18752.71|18752.93|18752.93|18752.93|18752.93|18752.71|18752.71|0
1622205650000|2021-05-28 12:40:50|18754.47|18754.47|18754.47|18754.47|18754.47|18754.47|18754.47|18754.47|0
1622205660000|2021-05-28 12:41:00|18754.87|18754.87|18754.87|18754.87|18754.87|18754.87|18754.87|18754.87|0
1622205690000|2021-05-28 12:41:30|18755.08|18755.08|18755.08|18755.08|18755.08|18755.08|18755.08|18755.08|0
1622205730000|2021-05-28 12:42:10|18755.88|18755.88|18755.88|18755.88|18755.88|18755.88|18755.88|18755.88|0
1622205740000|2021-05-28 12:42:20|18756.86|18756.86|18757.35|18757.35|18757.35|18757.35|18756.86|18756.86|0
1622205750000|2021-05-28 12:42:30|18759.6|18759.6|18760.75|18760.75|18760.75|18760.75|18759.6|18759.6|0
1622205760000|2021-05-28 12:42:40|18764.29|18764.29|18770.25|18770.25|18770.25|18770.25|18764.29|18764.29|0
1622205780000|2021-05-28 12:43:00|18771.79|18771.79|18771.79|18771.79|18771.79|18771.79|18771.79|18771.79|0
1622205800000|2021-05-28 12:43:20|18772.45|18772.45|18772.45|18772.45|18772.45|18772.45|18772.45|18772.45|0
1622205830000|2021-05-28 12:43:50|18772.96|18772.96|18771.04|18771.04|18772.96|18772.96|18771.04|18771.04|0
1622205840000|2021-05-28 12:44:00|18768.78|18768.78|18763.73|18763.73|18768.78|18768.78|18763.73|18763.73|0
1622205870000|2021-05-28 12:44:30|18762.32|18762.32|18762.32|18762.32|18762.32|18762.32|18762.32|18762.32|0
1622205890000|2021-05-28 12:44:50|18763.47|18763.47|18763.47|18763.47|18763.47|18763.47|18763.47|18763.47|0
1622205950000|2021-05-28 12:45:50|18764.37|18764.37|18764.37|18764.37|18764.37|18764.37|18764.37|18764.37|0
1622205960000|2021-05-28 12:46:00|18765.79|18765.79|18765.79|18765.79|18765.79|18765.79|18765.79|18765.79|0
1622205980000|2021-05-28 12:46:20|18766.59|18766.59|18766.59|18766.59|18766.59|18766.59|18766.59|18766.59|0
1622205990000|2021-05-28 12:46:30|18766.08|18766.08|18766.08|18766.08|18766.08|18766.08|18766.08|18766.08|0
1622206010000|2021-05-28 12:46:50|18765.1|18765.1|18765.1|18765.1|18765.1|18765.1|18765.1|18765.1|0
1622206020000|2021-05-28 12:47:00|18764.12|18764.12|18764.12|18764.12|18764.12|18764.12|18764.12|18764.12|0
1622206060000|2021-05-28 12:47:40|18762.71|18762.71|18762.71|18762.71|18762.71|18762.71|18762.71|18762.71|0
1622206070000|2021-05-28 12:47:50|18762.2|18762.2|18761.73|18761.73|18762.71|18762.71|18761.73|18761.73|0
1622206090000|2021-05-28 12:48:10|18762.22|18762.22|18762.22|18762.22|18762.22|18762.22|18762.22|18762.22|0
1622206100000|2021-05-28 12:48:20|18762.01|18762.01|18762.01|18762.01|18762.01|18762.01|18762.01|18762.01|0
1622206110000|2021-05-28 12:48:30|18761.52|18761.52|18762.43|18762.43|18762.43|18762.43|18761.52|18761.52|0
1622206140000|2021-05-28 12:49:00|18762.22|18762.22|18762.22|18762.22|18762.22|18762.22|18762.22|18762.22|0
1622206160000|2021-05-28 12:49:20|18762.43|18762.43|18762.43|18762.43|18762.43|18762.43|18762.43|18762.43|0
1622206180000|2021-05-28 12:49:40|18763.58|18763.58|18763.58|18763.58|18763.58|18763.58|18763.58|18763.58|0
1622206200000|2021-05-28 12:50:00|18763.07|18763.07|18763.51|18763.51|18763.51|18763.51|18763.07|18763.07|0
1622206220000|2021-05-28 12:50:20|18764.31|18764.31|18764.31|18764.31|18764.31|18764.31|18764.31|18764.31|0
1622206230000|2021-05-28 12:50:30|18765.21|18765.21|18766.12|18766.12|18766.12|18766.12|18765.21|18765.21|0
1622206250000|2021-05-28 12:50:50|18765.91|18765.91|18765.91|18765.91|18765.91|18765.91|18765.91|18765.91|0
1622206260000|2021-05-28 12:51:00|18767.72|18767.72|18771.65|18771.65|18771.65|18771.65|18767.72|18767.72|0
1622206270000|2021-05-28 12:51:10|18773.26|18773.26|18778.18|18778.18|18778.18|18778.18|18773.26|18773.26|0
1622206290000|2021-05-28 12:51:30|18779.59|18779.59|18780.1|18780.1|18780.1|18780.1|18779.59|18779.59|0
1622206300000|2021-05-28 12:51:40|18782.93|18782.93|18784.57|18784.57|18784.57|18784.57|18782.93|18782.93|0
1622206320000|2021-05-28 12:52:00|18785.99|18785.99|18787.93|18787.93|18787.93|18787.93|18785.99|18785.99|0
1622206330000|2021-05-28 12:52:10|18788.48|18788.48|18788.48|18788.48|18788.48|18788.48|18788.48|18788.48|0
1622206350000|2021-05-28 12:52:30|18789.5|18789.5|18789.5|18789.5|18789.5|18789.5|18789.5|18789.5|0
1622206370000|2021-05-28 12:52:50|18788.99|18788.99|18788.48|18788.48|18788.99|18788.99|18788.48|18788.48|0
1622206380000|2021-05-28 12:53:00|18788.97|18788.97|18787.16|18787.16|18788.97|18788.97|18787.16|18787.16|0
1622206390000|2021-05-28 12:53:10|18787.97|18787.97|18787.97|18787.97|18787.97|18787.97|18787.97|18787.97|0
1622206410000|2021-05-28 12:53:30|18788.46|18788.46|18788.46|18788.46|18788.46|18788.46|18788.46|18788.46|0
1622206420000|2021-05-28 12:53:40|18787.91|18787.91|18787.4|18787.4|18787.91|18787.91|18787.4|18787.4|0
1622206490000|2021-05-28 12:54:50|18788.2|18788.2|18788.2|18788.2|18788.2|18788.2|18788.2|18788.2|0
1622206520000|2021-05-28 12:55:20|18789.01|18789.01|18789.01|18789.01|18789.01|18789.01|18789.01|18789.01|0
1622206530000|2021-05-28 12:55:30|18788.46|18788.46|18784.53|18784.53|18788.46|18788.46|18784.53|18784.53|0
1622206580000|2021-05-28 12:56:20|18785.34|18785.34|18787.24|18787.24|18787.24|18787.24|18785.34|18785.34|0
1622206620000|2021-05-28 12:57:00|18788.65|18788.65|18789.46|18789.46|18789.46|18789.46|18788.65|18788.65|0
1622206660000|2021-05-28 12:57:40|18790.61|18790.61|18790.61|18790.61|18790.61|18790.61|18790.61|18790.61|0
1622206680000|2021-05-28 12:58:00|18793.42|18793.42|18792.32|18792.32|18793.42|18793.42|18792.32|18792.32|0
1622206720000|2021-05-28 12:58:40|18791.51|18791.51|18791.51|18791.51|18791.51|18791.51|18791.51|18791.51|0
1622206740000|2021-05-28 12:59:00|18792.93|18792.93|18791.51|18791.51|18792.93|18792.93|18791.51|18791.51|0
1622206750000|2021-05-28 12:59:10|18792.32|18792.32|18792.32|18792.32|18792.32|18792.32|18792.32|18792.32|0
1622206780000|2021-05-28 12:59:40|18793.73|18793.73|18793.73|18793.73|18793.73|18793.73|18793.73|18793.73|0
1622206790000|2021-05-28 12:59:50|18794.88|18794.88|18796.35|18796.35|18796.35|18796.35|18794.88|18794.88|0
1622206800000|2021-05-28 13:00:00|18795.2|18795.2|18795.2|18795.2|18795.2|18795.2|18795.2|18795.2|0
1622206820000|2021-05-28 13:00:20|18794.71|18794.71|18794.71|18794.71|18794.71|18794.71|18794.71|18794.71|0
1622206850000|2021-05-28 13:00:50|18793.53|18793.53|18793.53|18793.53|18793.53|18793.53|18793.53|18793.53|0
1622206880000|2021-05-28 13:01:20|18794.34|18794.34|18794.34|18794.34|18794.34|18794.34|18794.34|18794.34|0
1622206890000|2021-05-28 13:01:30|18795.24|18795.24|18799.56|18799.56|18799.56|18799.56|18795.24|18795.24|0
1622206900000|2021-05-28 13:01:40|18800.05|18800.05|18800.05|18800.05|18800.05|18800.05|18800.05|18800.05|0
1622206960000|2021-05-28 13:02:40|18800.49|18800.49|18800.49|18800.49|18800.49|18800.49|18800.49|18800.49|0
1622206970000|2021-05-28 13:02:50|18800.71|18800.71|18800.71|18800.71|18800.71|18800.71|18800.71|18800.71|0
1622206990000|2021-05-28 13:03:10|18799.3|18799.3|18799.3|18799.3|18799.3|18799.3|18799.3|18799.3|0
1622207000000|2021-05-28 13:03:20|18798.49|18798.49|18795.66|18795.66|18798.49|18798.49|18795.66|18795.66|0
1622207030000|2021-05-28 13:03:50|18797.07|18797.07|18797.07|18797.07|18797.07|18797.07|18797.07|18797.07|0
1622207060000|2021-05-28 13:04:20|18796.56|18796.56|18796.56|18796.56|18796.56|18796.56|18796.56|18796.56|0
1622207070000|2021-05-28 13:04:30|18796.07|18796.07|18796.07|18796.07|18796.07|18796.07|18796.07|18796.07|0
1622207080000|2021-05-28 13:04:40|18797.48|18797.48|18797.48|18797.48|18797.48|18797.48|18797.48|18797.48|0
1622207140000|2021-05-28 13:05:40|18797.97|18797.97|18797.97|18797.97|18797.97|18797.97|18797.97|18797.97|0
1622207150000|2021-05-28 13:05:50|18798.78|18798.78|18798.78|18798.78|18798.78|18798.78|18798.78|18798.78|0
1622207170000|2021-05-28 13:06:10|18799.29|18799.29|18800.61|18800.61|18800.61|18800.61|18799.29|18799.29|0
1622207180000|2021-05-28 13:06:20|18801.12|18801.12|18807.18|18807.18|18807.18|18807.18|18801.12|18801.12|0
1622207200000|2021-05-28 13:06:40|18808.6|18808.6|18809.4|18809.4|18809.4|18809.4|18808.6|18808.6|0
1622207210000|2021-05-28 13:06:50|18810.5|18810.5|18812.81|18812.81|18812.81|18812.81|18810.5|18810.5|0
1622207220000|2021-05-28 13:07:00|18812.32|18812.32|18812.32|18812.32|18812.32|18812.32|18812.32|18812.32|0
1622207230000|2021-05-28 13:07:10|18812.98|18812.98|18814.52|18814.52|18814.52|18814.52|18812.98|18812.98|0
1622207250000|2021-05-28 13:07:30|18817.22|18817.22|18817.22|18817.22|18817.22|18817.22|18817.22|18817.22|0
1622207260000|2021-05-28 13:07:40|18816.42|18816.42|18816.42|18816.42|18816.42|18816.42|18816.42|18816.42|0
1622207280000|2021-05-28 13:08:00|18815|18815|18812.68|18812.68|18815|18815|18812.68|18812.68|0
1622207290000|2021-05-28 13:08:10|18812.28|18812.28|18810.86|18810.86|18812.28|18812.28|18810.86|18810.86|0
1622207320000|2021-05-28 13:08:40|18811.07|18811.07|18808.75|18808.75|18811.07|18811.07|18808.75|18808.75|0
1622207330000|2021-05-28 13:08:50|18808.2|18808.2|18808.2|18808.2|18808.2|18808.2|18808.2|18808.2|0
1622207340000|2021-05-28 13:09:00|18808.4|18808.4|18806.59|18806.59|18808.4|18808.4|18806.59|18806.59|0
1622207350000|2021-05-28 13:09:10|18805.56|18805.56|18805.56|18805.56|18805.56|18805.56|18805.56|18805.56|0
1622207400000|2021-05-28 13:10:00|18804.54|18804.54|18804.54|18804.54|18804.54|18804.54|18804.54|18804.54|0
1622207430000|2021-05-28 13:10:30|18804.74|18804.74|18805.46|18805.46|18805.46|18805.46|18804.74|18804.74|0
1622207440000|2021-05-28 13:10:40|18806.26|18806.26|18809.84|18809.84|18809.84|18809.84|18806.26|18806.26|0
1622207450000|2021-05-28 13:10:50|18808.86|18808.86|18808.86|18808.86|18808.86|18808.86|18808.86|18808.86|0
1622207460000|2021-05-28 13:11:00|18809.76|18809.76|18809.76|18809.76|18809.76|18809.76|18809.76|18809.76|0
1622207470000|2021-05-28 13:11:10|18811.29|18811.29|18809.88|18809.88|18811.29|18811.29|18809.88|18809.88|0
1622207480000|2021-05-28 13:11:20|18810.08|18810.08|18810.08|18810.08|18810.08|18810.08|18810.08|18810.08|0
1622207490000|2021-05-28 13:11:30|18811.55|18811.55|18811.55|18811.55|18811.55|18811.55|18811.55|18811.55|0
1622207520000|2021-05-28 13:12:00|18812.36|18812.36|18812.36|18812.36|18812.36|18812.36|18812.36|18812.36|0
1622207530000|2021-05-28 13:12:10|18811.38|18811.38|18811.38|18811.38|18811.38|18811.38|18811.38|18811.38|0
1622207560000|2021-05-28 13:12:40|18812.53|18812.53|18812.53|18812.53|18812.53|18812.53|18812.53|18812.53|0
1622207570000|2021-05-28 13:12:50|18812.97|18812.97|18812.97|18812.97|18812.97|18812.97|18812.97|18812.97|0
1622207590000|2021-05-28 13:13:10|18814.77|18814.77|18814.77|18814.77|18814.77|18814.77|18814.77|18814.77|0
1622207610000|2021-05-28 13:13:30|18816.58|18816.58|18816.58|18816.58|18816.58|18816.58|18816.58|18816.58|0
1622207640000|2021-05-28 13:14:00|18816.78|18816.78|18816.78|18816.78|18816.78|18816.78|18816.78|18816.78|0
1622207650000|2021-05-28 13:14:10|18817.68|18817.68|18817.68|18817.68|18817.68|18817.68|18817.68|18817.68|0
1622207660000|2021-05-28 13:14:20|18815.88|18815.88|18814.98|18814.98|18815.88|18815.88|18814.98|18814.98|0
1622207670000|2021-05-28 13:14:30|18814.49|18814.49|18814.49|18814.49|18814.49|18814.49|18814.49|18814.49|0
1622207680000|2021-05-28 13:14:40|18815.59|18815.59|18813.22|18813.22|18815.59|18815.59|18813.22|18813.22|0
1622207690000|2021-05-28 13:14:50|18812.71|18812.71|18814.12|18814.12|18814.12|18814.12|18812.3|18812.3|0
1622207700000|2021-05-28 13:15:00|18813.01|18813.01|18812.13|18812.13|18813.01|18813.01|18812.13|18812.13|0
1622207710000|2021-05-28 13:15:10|18811.91|18811.91|18811.91|18811.91|18811.91|18811.91|18811.91|18811.91|0
1622207720000|2021-05-28 13:15:20|18812.81|18812.81|18813.5|18813.5|18813.5|18813.5|18812.59|18812.59|0
1622207740000|2021-05-28 13:15:40|18813.01|18813.01|18812.03|18812.03|18813.01|18813.01|18812.03|18812.03|0
1622207770000|2021-05-28 13:16:10|18812.93|18812.93|18812.03|18812.03|18812.93|18812.93|18812.03|18812.03|0
1622207800000|2021-05-28 13:16:40|18811.12|18811.12|18811.12|18811.12|18811.12|18811.12|18811.12|18811.12|0
1622207810000|2021-05-28 13:16:50|18810.14|18810.14|18810.14|18810.14|18810.14|18810.14|18810.14|18810.14|0
1622207820000|2021-05-28 13:17:00|18808.28|18808.28|18800.71|18800.71|18808.28|18808.28|18800.71|18800.71|0
1622207900000|2021-05-28 13:18:20|18802.25|18802.25|18794.97|18794.97|18802.25|18802.25|18794.07|18794.07|0
1622207910000|2021-05-28 13:18:30|18793.95|18793.95|18790.22|18790.22|18793.95|18793.95|18790.22|18790.22|0
1622207920000|2021-05-28 13:18:40|18790.44|18790.44|18785.31|18785.31|18790.44|18790.44|18785.31|18785.31|0
1622207930000|2021-05-28 13:18:50|18786.12|18786.12|18786.92|18786.92|18786.92|18786.92|18786.12|18786.12|0
1622207940000|2021-05-28 13:19:00|18785.82|18785.82|18785.82|18785.82|18785.82|18785.82|18785.82|18785.82|0
1622207980000|2021-05-28 13:19:40|18786.02|18786.02|18786.02|18786.02|18786.02|18786.02|18786.02|18786.02|0
1622207990000|2021-05-28 13:19:50|18786.47|18786.47|18788.78|18788.78|18788.78|18788.78|18786.47|18786.47|0
1622208000000|2021-05-28 13:20:00|18789.68|18789.68|18789.68|18789.68|18789.68|18789.68|18789.68|18789.68|0
1622208010000|2021-05-28 13:20:10|18790.49|18790.49|18791.3|18791.3|18791.3|18791.3|18790.49|18790.49|0
1622208030000|2021-05-28 13:20:30|18792.1|18792.1|18794.81|18794.81|18794.81|18794.81|18792.1|18792.1|0
1622208040000|2021-05-28 13:20:40|18796.42|18796.42|18799.81|18799.81|18801.28|18801.28|18796.42|18796.42|0
1622208050000|2021-05-28 13:20:50|18798.91|18798.91|18798|18798|18798.91|18798.91|18798|18798|0
1622208060000|2021-05-28 13:21:00|18797.49|18797.49|18797.49|18797.49|18797.49|18797.49|18797.49|18797.49|0
1622208070000|2021-05-28 13:21:10|18797.98|18797.98|18796.68|18796.68|18797.98|18797.98|18796.68|18796.68|0
1622208080000|2021-05-28 13:21:20|18797.24|18797.24|18797.44|18797.44|18797.44|18797.44|18797.24|18797.24|0
1622208100000|2021-05-28 13:21:40|18798.24|18798.24|18798.24|18798.24|18798.24|18798.24|18798.24|18798.24|0
1622208120000|2021-05-28 13:22:00|18799.15|18799.15|18798.66|18798.66|18799.15|18799.15|18798.66|18798.66|0
1622208130000|2021-05-28 13:22:10|18798.45|18798.45|18798.45|18798.45|18798.45|18798.45|18798.25|18798.25|0
1622208150000|2021-05-28 13:22:30|18797.55|18797.55|18797.26|18797.26|18797.75|18797.75|18796.77|18796.77|0
1622208160000|2021-05-28 13:22:40|18796.36|18796.36|18795.38|18795.38|18796.36|18796.36|18795.38|18795.38|0
1622208180000|2021-05-28 13:23:00|18797.19|18797.19|18797.19|18797.19|18797.19|18797.19|18797.19|18797.19|0
1622208190000|2021-05-28 13:23:10|18798.6|18798.6|18799.15|18799.15|18799.15|18799.15|18798.6|18798.6|0
1622208200000|2021-05-28 13:23:20|18799.35|18799.35|18799.35|18799.35|18799.35|18799.35|18799.35|18799.35|0
1622208220000|2021-05-28 13:23:40|18799.87|18799.87|18799.87|18799.87|18799.87|18799.87|18799.87|18799.87|0
1622208240000|2021-05-28 13:24:00|18799.35|18799.35|18800.77|18800.77|18800.77|18800.77|18799.35|18799.35|0
1622208250000|2021-05-28 13:24:10|18801.26|18801.26|18801.26|18801.26|18801.26|18801.26|18801.26|18801.26|0
1622208260000|2021-05-28 13:24:20|18802.06|18802.06|18802.06|18802.06|18802.06|18802.06|18802.06|18802.06|0
1622208280000|2021-05-28 13:24:40|18803.48|18803.48|18803.99|18803.99|18803.99|18803.99|18803.48|18803.48|0
1622208310000|2021-05-28 13:25:10|18802.58|18802.58|18802.58|18802.58|18802.58|18802.58|18802.58|18802.58|0
1622208350000|2021-05-28 13:25:50|18801.77|18801.77|18801.77|18801.77|18801.77|18801.77|18801.77|18801.77|0
1622208360000|2021-05-28 13:26:00|18801.57|18801.57|18799.81|18799.81|18802.52|18802.52|18799.81|18799.81|0
1622208370000|2021-05-28 13:26:10|18798.39|18798.39|18798.39|18798.39|18798.39|18798.39|18798.39|18798.39|0
1622208380000|2021-05-28 13:26:20|18796.98|18796.98|18794.68|18794.68|18796.98|18796.98|18794.68|18794.68|0
1622208390000|2021-05-28 13:26:30|18793.26|18793.26|18785.33|18785.33|18793.26|18793.26|18785.33|18785.33|0
1622208420000|2021-05-28 13:27:00|18785.13|18785.13|18785.13|18785.13|18785.13|18785.13|18785.13|18785.13|0
1622208430000|2021-05-28 13:27:10|18783.72|18783.72|18783.72|18783.72|18783.72|18783.72|18783.72|18783.72|0
1622208450000|2021-05-28 13:27:30|18785.13|18785.13|18785.13|18785.13|18785.13|18785.13|18785.13|18785.13|0
1622208470000|2021-05-28 13:27:50|18784.62|18784.62|18784.62|18784.62|18784.62|18784.62|18784.62|18784.62|0
1622208480000|2021-05-28 13:28:00|18785.13|18785.13|18785.13|18785.13|18785.13|18785.13|18785.13|18785.13|0
1622208490000|2021-05-28 13:28:10|18786.03|18786.03|18785.78|18785.78|18786.03|18786.03|18785.78|18785.78|0
1622208500000|2021-05-28 13:28:20|18786.93|18786.93|18787.42|18787.42|18787.42|18787.42|18786.93|18786.93|0
1622208510000|2021-05-28 13:28:30|18786.45|18786.45|18786.45|18786.45|18786.45|18786.45|18786.45|18786.45|0
1622208520000|2021-05-28 13:28:40|18785.54|18785.54|18785.54|18785.54|18785.54|18785.54|18785.54|18785.54|0
1622208540000|2021-05-28 13:29:00|18786.69|18786.69|18785.89|18785.89|18786.69|18786.69|18785.89|18785.89|0
1622208570000|2021-05-28 13:29:30|18785.08|18785.08|18785.08|18785.08|18785.08|18785.08|18785.08|18785.08|0
1622208590000|2021-05-28 13:29:50|18784.28|18784.28|18784.28|18784.28|18784.28|18784.28|18784.28|18784.28|0
1622208600000|2021-05-28 13:30:00|18781.45|18781.45|18774.25|18774.25|18781.45|18781.45|18771.23|18771.23|0
1622208620000|2021-05-28 13:30:20|18774.47|18774.47|18776.38|18776.38|18776.38|18776.38|18774.47|18774.47|0
1622208630000|2021-05-28 13:30:30|18774.96|18774.96|18759.73|18759.73|18774.96|18774.96|18759.73|18759.73|0
1622208650000|2021-05-28 13:30:50|18755.21|18755.21|18753.68|18753.68|18755.21|18755.21|18753.68|18753.68|0
1622208660000|2021-05-28 13:31:00|18752.58|18752.58|18753.99|18753.99|18753.99|18753.99|18752.58|18752.58|0
1622208670000|2021-05-28 13:31:10|18754.97|18754.97|18757.12|18757.12|18757.12|18757.12|18754.97|18754.97|0
1622208680000|2021-05-28 13:31:20|18756.31|18756.31|18756.31|18756.31|18756.31|18756.31|18756.31|18756.31|0
1622208690000|2021-05-28 13:31:30|18756.8|18756.8|18755.9|18755.9|18758.6|18758.6|18755.9|18755.9|0
1622208710000|2021-05-28 13:31:50|18756.45|18756.45|18757.49|18757.49|18757.49|18757.49|18756.45|18756.45|0
1622208730000|2021-05-28 13:32:10|18757.28|18757.28|18755.87|18755.87|18757.28|18757.28|18755.87|18755.87|0
1622208740000|2021-05-28 13:32:20|18755.65|18755.65|18749.09|18749.09|18755.65|18755.65|18749.09|18749.09|0
1622208750000|2021-05-28 13:32:30|18747.99|18747.99|18739.71|18739.71|18747.99|18747.99|18737.98|18737.98|0
1622208760000|2021-05-28 13:32:40|18740.61|18740.61|18738.78|18738.78|18740.61|18740.61|18738.78|18738.78|0
1622208800000|2021-05-28 13:33:20|18739.69|18739.69|18739.69|18739.69|18739.69|18739.69|18739.69|18739.69|0
1622208810000|2021-05-28 13:33:30|18737.88|18737.88|18737.88|18737.88|18737.88|18737.88|18737.88|18737.88|0
1622208820000|2021-05-28 13:33:40|18738.78|18738.78|18744.03|18744.03|18744.03|18744.03|18738.78|18738.78|0
1622208830000|2021-05-28 13:33:50|18745.01|18745.01|18745.01|18745.01|18745.01|18745.01|18745.01|18745.01|0
1622208840000|2021-05-28 13:34:00|18746.42|18746.42|18746.42|18746.42|18746.42|18746.42|18746.42|18746.42|0
1622208860000|2021-05-28 13:34:20|18747.33|18747.33|18749.23|18749.23|18749.23|18749.23|18747.33|18747.33|0
1622208870000|2021-05-28 13:34:30|18750.33|18750.33|18750.88|18750.88|18750.88|18750.88|18750.33|18750.33|0
1622208880000|2021-05-28 13:34:40|18749.98|18749.98|18749.98|18749.98|18749.98|18749.98|18749.98|18749.98|0
1622208890000|2021-05-28 13:34:50|18748.44|18748.44|18746.64|18746.64|18748.44|18748.44|18746.64|18746.64|0
1622208900000|2021-05-28 13:35:00|18747.54|18747.54|18746.73|18746.73|18747.54|18747.54|18746.73|18746.73|0
1622208950000|2021-05-28 13:35:50|18747.64|18747.64|18748.35|18748.35|18749.25|18749.25|18747.64|18747.64|0
1622208960000|2021-05-28 13:36:00|18746.93|18746.93|18729.79|18729.79|18746.93|18746.93|18729.79|18729.79|0
1622208970000|2021-05-28 13:36:10|18729.99|18729.99|18729.99|18729.99|18729.99|18729.99|18729.99|18729.99|0
1622208980000|2021-05-28 13:36:20|18730.2|18730.2|18730.2|18730.2|18730.2|18730.2|18730.2|18730.2|0
1622208990000|2021-05-28 13:36:30|18728.33|18728.33|18724.46|18724.46|18728.33|18728.33|18723.91|18723.91|0
1622209000000|2021-05-28 13:36:40|18724.26|18724.26|18724.74|18724.74|18725.29|18725.29|18724.26|18724.26|0
1622209010000|2021-05-28 13:36:50|18724.52|18724.52|18724.52|18724.52|18724.52|18724.52|18724.52|18724.52|0
1622209020000|2021-05-28 13:37:00|18725.03|18725.03|18725.03|18725.03|18725.03|18725.03|18725.03|18725.03|0
1622209030000|2021-05-28 13:37:10|18730.34|18730.34|18732.15|18732.15|18732.15|18732.15|18730.34|18730.34|0
1622209050000|2021-05-28 13:37:30|18733.05|18733.05|18735.42|18735.42|18735.42|18735.42|18733.05|18733.05|0
1622209070000|2021-05-28 13:37:50|18736.44|18736.44|18745.07|18745.07|18745.07|18745.07|18736.44|18736.44|0
1622209080000|2021-05-28 13:38:00|18746.09|18746.09|18747.05|18747.05|18747.05|18747.05|18746.09|18746.09|0
1622209090000|2021-05-28 13:38:10|18747.95|18747.95|18747.95|18747.95|18747.95|18747.95|18747.95|18747.95|0
1622209110000|2021-05-28 13:38:30|18749.56|18749.56|18749.56|18749.56|18749.56|18749.56|18749.56|18749.56|0
1622209150000|2021-05-28 13:39:10|18748.66|18748.66|18748.66|18748.66|18748.66|18748.66|18748.66|18748.66|0
1622209190000|2021-05-28 13:39:50|18749.17|18749.17|18752.92|18752.92|18752.92|18752.92|18749.17|18749.17|0
1622209200000|2021-05-28 13:40:00|18753.12|18753.12|18754.53|18754.53|18754.53|18754.53|18753.12|18753.12|0
1622209210000|2021-05-28 13:40:10|18752.58|18752.58|18752.58|18752.58|18752.58|18752.58|18752.58|18752.58|0
1622209230000|2021-05-28 13:40:30|18751.77|18751.77|18751.77|18751.77|18751.77|18751.77|18751.77|18751.77|0
1622209240000|2021-05-28 13:40:40|18751.26|18751.26|18751.26|18751.26|18751.26|18751.26|18751.26|18751.26|0
1622209250000|2021-05-28 13:40:50|18752.67|18752.67|18753.57|18753.57|18753.57|18753.57|18752.67|18752.67|0
1622209260000|2021-05-28 13:41:00|18752.42|18752.42|18752.42|18752.42|18752.42|18752.42|18752.42|18752.42|0
1622209280000|2021-05-28 13:41:20|18751.4|18751.4|18751.4|18751.4|18751.4|18751.4|18751.4|18751.4|0
1622209310000|2021-05-28 13:41:50|18749.98|18749.98|18749.49|18749.49|18749.98|18749.98|18749.49|18749.49|0
1622209340000|2021-05-28 13:42:20|18748.08|18748.08|18746.67|18746.67|18748.08|18748.08|18746.67|18746.67|0
1622209350000|2021-05-28 13:42:30|18745.86|18745.86|18745.86|18745.86|18745.86|18745.86|18745.86|18745.86|0
1622209360000|2021-05-28 13:42:40|18744.25|18744.25|18743.7|18743.7|18744.25|18744.25|18743.7|18743.7|0
1622209370000|2021-05-28 13:42:50|18742.89|18742.89|18742.89|18742.89|18742.89|18742.89|18742.89|18742.89|0
1622209380000|2021-05-28 13:43:00|18741.99|18741.99|18742.89|18742.89|18743.4|18743.4|18741.99|18741.99|0
1622209390000|2021-05-28 13:43:10|18741.74|18741.74|18741.74|18741.74|18741.74|18741.74|18741.74|18741.74|0
1622209400000|2021-05-28 13:43:20|18740.59|18740.59|18740.59|18740.59|18740.59|18740.59|18740.59|18740.59|0
1622209420000|2021-05-28 13:43:40|18741.49|18741.49|18741.49|18741.49|18741.49|18741.49|18741.49|18741.49|0
1622209430000|2021-05-28 13:43:50|18742.91|18742.91|18743.93|18743.93|18743.93|18743.93|18742.91|18742.91|0
1622209460000|2021-05-28 13:44:20|18744.44|18744.44|18745.86|18745.86|18745.86|18745.86|18744.44|18744.44|0
1622209480000|2021-05-28 13:44:40|18747.47|18747.47|18749.08|18749.08|18749.08|18749.08|18747.47|18747.47|0
1622209500000|2021-05-28 13:45:00|18748.59|18748.59|18747.79|18747.79|18748.59|18748.59|18747.79|18747.79|0
1622209510000|2021-05-28 13:45:10|18747.27|18747.27|18748.42|18748.42|18748.42|18748.42|18747.27|18747.27|0
1622209530000|2021-05-28 13:45:30|18748.91|18748.91|18748.91|18748.91|18748.91|18748.91|18748.91|18748.91|0
1622209560000|2021-05-28 13:46:00|18749.52|18749.52|18753.16|18753.16|18753.16|18753.16|18749.52|18749.52|0
1622209580000|2021-05-28 13:46:20|18753.97|18753.97|18753.42|18753.42|18753.97|18753.97|18753.42|18753.42|0
1622209590000|2021-05-28 13:46:30|18757.01|18757.01|18758.42|18758.42|18758.42|18758.42|18757.01|18757.01|0
1622209620000|2021-05-28 13:47:00|18758.93|18758.93|18762.09|18762.09|18762.09|18762.09|18758.93|18758.93|0
1622209630000|2021-05-28 13:47:10|18760.94|18760.94|18760.94|18760.94|18760.94|18760.94|18760.94|18760.94|0
1622209640000|2021-05-28 13:47:20|18761.49|18761.49|18759.53|18759.53|18761.49|18761.49|18759.53|18759.53|0
1622209650000|2021-05-28 13:47:30|18758.38|18758.38|18757.7|18757.7|18758.48|18758.48|18757.7|18757.7|0
1622209660000|2021-05-28 13:47:40|18756.9|18756.9|18749.12|18749.12|18756.9|18756.9|18749.12|18749.12|0
1622209670000|2021-05-28 13:47:50|18747.71|18747.71|18741.27|18741.27|18747.71|18747.71|18741.27|18741.27|0
1622209680000|2021-05-28 13:48:00|18740.17|18740.17|18740.17|18740.17|18740.17|18740.17|18740.17|18740.17|0
1622209690000|2021-05-28 13:48:10|18739.02|18739.02|18740.07|18740.07|18740.97|18740.97|18739.02|18739.02|0
1622209720000|2021-05-28 13:48:40|18740.97|18740.97|18744.9|18744.9|18744.9|18744.9|18740.97|18740.97|0
1622209750000|2021-05-28 13:49:10|18742.08|18742.08|18742.08|18742.08|18742.08|18742.08|18742.08|18742.08|0
1622209760000|2021-05-28 13:49:20|18741.17|18741.17|18741.69|18741.69|18741.69|18741.69|18741.17|18741.17|0
1622209790000|2021-05-28 13:49:50|18744.51|18744.51|18742.24|18742.24|18744.51|18744.51|18742.24|18742.24|0
1622209800000|2021-05-28 13:50:00|18743.04|18743.04|18742.24|18742.24|18743.04|18743.04|18742.24|18742.24|0
1622209810000|2021-05-28 13:50:10|18741.73|18741.73|18740.72|18740.72|18741.73|18741.73|18740.72|18740.72|0
1622209820000|2021-05-28 13:50:20|18739.31|18739.31|18735.18|18735.18|18739.31|18739.31|18735.18|18735.18|0
1622209850000|2021-05-28 13:50:50|18734.27|18734.27|18734.27|18734.27|18734.27|18734.27|18734.27|18734.27|0
1622209860000|2021-05-28 13:51:00|18732.86|18732.86|18733.27|18733.27|18733.27|18733.27|18732.86|18732.86|0
1622209900000|2021-05-28 13:51:40|18734.07|18734.07|18732.83|18732.83|18734.07|18734.07|18732.83|18732.83|0
1622209930000|2021-05-28 13:52:10|18734.44|18734.44|18734.44|18734.44|18734.44|18734.44|18734.44|18734.44|0
1622209940000|2021-05-28 13:52:20|18735.85|18735.85|18735.85|18735.85|18735.85|18735.85|18735.85|18735.85|0
1622209950000|2021-05-28 13:52:30|18737.3|18737.3|18737.3|18737.3|18737.3|18737.3|18737.3|18737.3|0
1622209960000|2021-05-28 13:52:40|18738.72|18738.72|18740.34|18740.34|18740.34|18740.34|18738.72|18738.72|0
1622209980000|2021-05-28 13:53:00|18740.54|18740.54|18741.34|18741.34|18741.34|18741.34|18740.54|18740.54|0
1622209990000|2021-05-28 13:53:10|18740.54|18740.54|18736.95|18736.95|18740.76|18740.76|18736.95|18736.95|0
1622210000000|2021-05-28 13:53:20|18736.75|18736.75|18736.75|18736.75|18736.75|18736.75|18736.75|18736.75|0
1622210030000|2021-05-28 13:53:50|18736.34|18736.34|18736.34|18736.34|18736.34|18736.34|18736.34|18736.34|0
1622210040000|2021-05-28 13:54:00|18734.73|18734.73|18733.83|18733.83|18734.73|18734.73|18733.83|18733.83|0
1622210060000|2021-05-28 13:54:20|18732.93|18732.93|18732.93|18732.93|18732.93|18732.93|18732.93|18732.93|0
1622210100000|2021-05-28 13:55:00|18732.72|18732.72|18732.72|18732.72|18732.72|18732.72|18732.72|18732.72|0
1622210110000|2021-05-28 13:55:10|18732.52|18732.52|18732.52|18732.52|18732.52|18732.52|18732.52|18732.52|0
1622210120000|2021-05-28 13:55:20|18732.01|18732.01|18731.52|18731.52|18732.01|18732.01|18731.52|18731.52|0
1622210130000|2021-05-28 13:55:30|18730.97|18730.97|18730.97|18730.97|18730.97|18730.97|18730.97|18730.97|0
1622210140000|2021-05-28 13:55:40|18730.76|18730.76|18730.76|18730.76|18730.76|18730.76|18730.76|18730.76|0
1622210150000|2021-05-28 13:55:50|18731.31|18731.31|18731.31|18731.31|18731.31|18731.31|18731.31|18731.31|0
1622210160000|2021-05-28 13:56:00|18730.51|18730.51|18725.21|18725.21|18730.51|18730.51|18725.21|18725.21|0
1622210170000|2021-05-28 13:56:10|18724.31|18724.31|18727.77|18727.77|18727.77|18727.77|18723.73|18723.73|0
1622210180000|2021-05-28 13:56:20|18729.57|18729.57|18729.48|18729.48|18730.38|18730.38|18729.48|18729.48|0
1622210200000|2021-05-28 13:56:40|18728.06|18728.06|18728.06|18728.06|18728.06|18728.06|18728.06|18728.06|0
1622210210000|2021-05-28 13:56:50|18727.51|18727.51|18727.51|18727.51|18727.51|18727.51|18727.51|18727.51|0
1622210220000|2021-05-28 13:57:00|18728.93|18728.93|18731.01|18731.01|18731.01|18731.01|18728.93|18728.93|0
1622210230000|2021-05-28 13:57:10|18730.1|18730.1|18730.1|18730.1|18730.1|18730.1|18730.1|18730.1|0
1622210240000|2021-05-28 13:57:20|18729.88|18729.88|18730.56|18730.56|18730.56|18730.56|18729.66|18729.66|0
1622210250000|2021-05-28 13:57:30|18731.05|18731.05|18731.05|18731.05|18731.05|18731.05|18731.05|18731.05|0
1622210260000|2021-05-28 13:57:40|18731.96|18731.96|18731.96|18731.96|18731.96|18731.96|18731.96|18731.96|0
1622210270000|2021-05-28 13:57:50|18732.86|18732.86|18735.48|18735.48|18735.69|18735.69|18732.86|18732.86|0
1622210280000|2021-05-28 13:58:00|18732.66|18732.66|18732.66|18732.66|18732.66|18732.66|18732.66|18732.66|0
1622210300000|2021-05-28 13:58:20|18731.19|18731.19|18730.7|18730.7|18731.19|18731.19|18730.7|18730.7|0
1622210310000|2021-05-28 13:58:30|18731.19|18731.19|18730.28|18730.28|18731.19|18731.19|18730.28|18730.28|0
1622210320000|2021-05-28 13:58:40|18729.73|18729.73|18730.28|18730.28|18730.28|18730.28|18729.73|18729.73|0
1622210330000|2021-05-28 13:58:50|18730.08|18730.08|18730.08|18730.08|18730.08|18730.08|18730.08|18730.08|0
1622210340000|2021-05-28 13:59:00|18730.59|18730.59|18730.59|18730.59|18730.59|18730.59|18730.59|18730.59|0
1622210360000|2021-05-28 13:59:20|18730.15|18730.15|18730.15|18730.15|18730.15|18730.15|18730.15|18730.15|0
1622210370000|2021-05-28 13:59:30|18729.35|18729.35|18728.44|18728.44|18729.35|18729.35|18728.44|18728.44|0
1622210380000|2021-05-28 13:59:40|18729.86|18729.86|18729.86|18729.86|18729.86|18729.86|18729.86|18729.86|0
1622210390000|2021-05-28 13:59:50|18731.01|18731.01|18731.81|18731.81|18731.81|18731.81|18731.01|18731.01|0
1622210400000|2021-05-28 14:00:00|18734.64|18734.64|18738.79|18738.79|18738.79|18738.79|18731.81|18731.81|0
1622210410000|2021-05-28 14:00:10|18737.38|18737.38|18735.96|18735.96|18737.38|18737.38|18735.96|18735.96|0
1622210420000|2021-05-28 14:00:20|18737.27|18737.27|18741.25|18741.25|18741.25|18741.25|18737.27|18737.27|0
1622210430000|2021-05-28 14:00:30|18739.84|18739.84|18737.24|18737.24|18739.84|18739.84|18737.24|18737.24|0
1622210440000|2021-05-28 14:00:40|18736.84|18736.84|18736.84|18736.84|18736.84|18736.84|18736.84|18736.84|0
1622210450000|2021-05-28 14:00:50|18736.63|18736.63|18736.63|18736.63|18736.63|18736.63|18736.63|18736.63|0
1622210460000|2021-05-28 14:01:00|18737.3|18737.3|18737.79|18737.79|18737.79|18737.79|18737.3|18737.3|0
1622210470000|2021-05-28 14:01:10|18737.24|18737.24|18735.47|18735.47|18737.79|18737.79|18735.47|18735.47|0
1622210480000|2021-05-28 14:01:20|18734.98|18734.98|18734.98|18734.98|18734.98|18734.98|18734.98|18734.98|0
1622210490000|2021-05-28 14:01:30|18736.78|18736.78|18739.1|18739.1|18739.1|18739.1|18736.78|18736.78|0
1622210500000|2021-05-28 14:01:40|18740.08|18740.08|18741.04|18741.04|18741.04|18741.04|18740.08|18740.08|0
1622210520000|2021-05-28 14:02:00|18740.13|18740.13|18734.15|18734.15|18740.13|18740.13|18734.15|18734.15|0
1622210540000|2021-05-28 14:02:20|18733.71|18733.71|18729.47|18729.47|18733.71|18733.71|18729.47|18729.47|0
1622210550000|2021-05-28 14:02:30|18728.31|18728.31|18718.68|18718.68|18728.31|18728.31|18718.68|18718.68|0
1622210560000|2021-05-28 14:02:40|18717.87|18717.87|18716.72|18716.72|18717.87|18717.87|18716.72|18716.72|0
1622210590000|2021-05-28 14:03:10|18718.13|18718.13|18719.55|18719.55|18719.55|18719.55|18718.13|18718.13|0
1622210600000|2021-05-28 14:03:20|18720.45|18720.45|18720.89|18720.89|18720.89|18720.89|18720.45|18720.45|0
1622210610000|2021-05-28 14:03:30|18721.87|18721.87|18721.87|18721.87|18721.87|18721.87|18721.87|18721.87|0
1622210620000|2021-05-28 14:03:40|18720.46|18720.46|18720.46|18720.46|18720.46|18720.46|18720.46|18720.46|0
1622210630000|2021-05-28 14:03:50|18719.04|18719.04|18719.04|18719.04|18719.04|18719.04|18719.04|18719.04|0
1622210640000|2021-05-28 14:04:00|18717.63|18717.63|18715.97|18715.97|18717.63|18717.63|18714.99|18714.99|0
1622210670000|2021-05-28 14:04:30|18716.87|18716.87|18713.55|18713.55|18716.87|18716.87|18713.55|18713.55|0
1622210680000|2021-05-28 14:04:40|18714.96|18714.96|18714.96|18714.96|18714.96|18714.96|18714.96|18714.96|0
1622210700000|2021-05-28 14:05:00|18714.06|18714.06|18714.06|18714.06|18714.06|18714.06|18714.06|18714.06|0
1622210720000|2021-05-28 14:05:20|18713.08|18713.08|18712.18|18712.18|18713.08|18713.08|18712.18|18712.18|0
1622210730000|2021-05-28 14:05:30|18710.38|18710.38|18708.96|18708.96|18711.18|18711.18|18708.96|18708.96|0
1622210740000|2021-05-28 14:05:40|18707.35|18707.35|18708.17|18708.17|18708.96|18708.96|18706.76|18706.76|0
1622210750000|2021-05-28 14:05:50|18707.27|18707.27|18699.83|18699.83|18707.27|18707.27|18699.83|18699.83|0
1622210760000|2021-05-28 14:06:00|18701.25|18701.25|18701.71|18701.71|18701.71|18701.71|18699.83|18699.83|0
1622210780000|2021-05-28 14:06:20|18701.2|18701.2|18690.05|18690.05|18701.2|18701.2|18690.05|18690.05|0
1622210790000|2021-05-28 14:06:30|18690.85|18690.85|18692.06|18692.06|18692.06|18692.06|18690.85|18690.85|0
1622210810000|2021-05-28 14:06:50|18689.5|18689.5|18691.11|18691.11|18691.11|18691.11|18689.5|18689.5|0
1622210820000|2021-05-28 14:07:00|18692.53|18692.53|18694.85|18694.85|18694.85|18694.85|18692.53|18692.53|0
1622210830000|2021-05-28 14:07:10|18696.26|18696.26|18696.26|18696.26|18696.26|18696.26|18696.26|18696.26|0
1622210850000|2021-05-28 14:07:30|18694.36|18694.36|18694.36|18694.36|18694.36|18694.36|18694.36|18694.36|0
1622210870000|2021-05-28 14:07:50|18695.77|18695.77|18694.36|18694.36|18695.77|18695.77|18693.84|18693.84|0
1622210910000|2021-05-28 14:08:30|18692.94|18692.94|18692.94|18692.94|18692.94|18692.94|18692.94|18692.94|0
1622210940000|2021-05-28 14:09:00|18692.43|18692.43|18695.26|18695.26|18695.26|18695.26|18692.43|18692.43|0
1622210950000|2021-05-28 14:09:10|18696.28|18696.28|18696.28|18696.28|18696.28|18696.28|18696.28|18696.28|0
1622210960000|2021-05-28 14:09:20|18695.79|18695.79|18696.6|18696.6|18696.6|18696.6|18695.79|18695.79|0
1622210980000|2021-05-28 14:09:40|18698.21|18698.21|18697.4|18697.4|18698.21|18698.21|18697.4|18697.4|0
1622210990000|2021-05-28 14:09:50|18695.79|18695.79|18700.02|18700.02|18700.02|18700.02|18695.79|18695.79|0
1622211000000|2021-05-28 14:10:00|18699.21|18699.21|18700.32|18700.32|18700.32|18700.32|18699.21|18699.21|0
1622211020000|2021-05-28 14:10:20|18699.83|18699.83|18700.93|18700.93|18700.93|18700.93|18699.83|18699.83|0
1622211040000|2021-05-28 14:10:40|18700.02|18700.02|18699.67|18699.67|18700.02|18700.02|18699.12|18699.12|0
1622211060000|2021-05-28 14:11:00|18700.57|18700.57|18700.57|18700.57|18700.57|18700.57|18700.57|18700.57|0
1622211080000|2021-05-28 14:11:20|18701.38|18701.38|18700.4|18700.4|18701.38|18701.38|18700.4|18700.4|0
1622211090000|2021-05-28 14:11:30|18699.91|18699.91|18699.71|18699.71|18699.91|18699.91|18699.71|18699.71|0
1622211110000|2021-05-28 14:11:50|18700.22|18700.22|18691.52|18691.52|18700.22|18700.22|18691.52|18691.52|0
1622211120000|2021-05-28 14:12:00|18690.72|18690.72|18685.34|18685.34|18690.72|18690.72|18685.34|18685.34|0
1622211130000|2021-05-28 14:12:10|18683.92|18683.92|18682.9|18682.9|18683.92|18683.92|18682.9|18682.9|0
1622211150000|2021-05-28 14:12:30|18681.49|18681.49|18678.93|18678.93|18681.49|18681.49|18678.93|18678.93|0
1622211160000|2021-05-28 14:12:40|18677.95|18677.95|18677.95|18677.95|18677.95|18677.95|18677.95|18677.95|0
1622211180000|2021-05-28 14:13:00|18676.34|18676.34|18675.53|18675.53|18676.34|18676.34|18675.53|18675.53|0
1622211200000|2021-05-28 14:13:20|18676.75|18676.75|18676.75|18676.75|18676.75|18676.75|18676.75|18676.75|0
1622211210000|2021-05-28 14:13:30|18678.16|18678.16|18680.37|18680.37|18680.37|18680.37|18678.16|18678.16|0
1622211220000|2021-05-28 14:13:40|18679.88|18679.88|18679.88|18679.88|18679.88|18679.88|18679.88|18679.88|0
1622211250000|2021-05-28 14:14:10|18679.39|18679.39|18679.7|18679.7|18680.8|18680.8|18679.39|18679.39|0
1622211260000|2021-05-28 14:14:20|18679.21|18679.21|18680.19|18680.19|18680.19|18680.19|18679.21|18679.21|0
1622211280000|2021-05-28 14:14:40|18681.09|18681.09|18680.19|18680.19|18681.09|18681.09|18680.19|18680.19|0
1622211300000|2021-05-28 14:15:00|18678.77|18678.77|18678.77|18678.77|18678.77|18678.77|18677.36|18677.36|0
1622211330000|2021-05-28 14:15:30|18679.67|18679.67|18679.67|18679.67|18679.67|18679.67|18679.67|18679.67|0
1622211340000|2021-05-28 14:15:40|18678.77|18678.77|18678.77|18678.77|18678.77|18678.77|18678.77|18678.77|0
1622211350000|2021-05-28 14:15:50|18678.26|18678.26|18677.75|18677.75|18678.26|18678.26|18677.75|18677.75|0
1622211360000|2021-05-28 14:16:00|18676.33|18676.33|18675.23|18675.23|18676.33|18676.33|18675.23|18675.23|0
1622211390000|2021-05-28 14:16:30|18675.01|18675.01|18675.01|18675.01|18675.01|18675.01|18675.01|18675.01|0
1622211420000|2021-05-28 14:17:00|18674.46|18674.46|18675.36|18675.36|18675.36|18675.36|18674.46|18674.46|0
1622211430000|2021-05-28 14:17:10|18675.91|18675.91|18676.72|18676.72|18676.72|18676.72|18675.91|18675.91|0
1622211440000|2021-05-28 14:17:20|18675.25|18675.25|18675.25|18675.25|18675.25|18675.25|18675.25|18675.25|0
1622211450000|2021-05-28 14:17:30|18674.34|18674.34|18671.38|18671.38|18674.34|18674.34|18671.38|18671.38|0
1622211460000|2021-05-28 14:17:40|18671.87|18671.87|18671.87|18671.87|18671.87|18671.87|18671.87|18671.87|0
1622211480000|2021-05-28 14:18:00|18670.97|18670.97|18667.33|18667.33|18670.97|18670.97|18667.33|18667.33|0
1622211500000|2021-05-28 14:18:20|18667.82|18667.82|18665.01|18665.01|18667.82|18667.82|18665.01|18665.01|0
1622211520000|2021-05-28 14:18:40|18664.11|18664.11|18662.69|18662.69|18664.11|18664.11|18662.69|18662.69|0
1622211530000|2021-05-28 14:18:50|18661.79|18661.79|18658.26|18658.26|18661.79|18661.79|18658.26|18658.26|0
1622211540000|2021-05-28 14:19:00|18657.16|18657.16|18654.81|18654.81|18657.16|18657.16|18654.81|18654.81|0
1622211550000|2021-05-28 14:19:10|18653.4|18653.4|18653.91|18653.91|18653.91|18653.91|18651.08|18651.08|0
1622211560000|2021-05-28 14:19:20|18656.23|18656.23|18656.23|18656.23|18656.23|18656.23|18656.23|18656.23|0
1622211570000|2021-05-28 14:19:30|18658.03|18658.03|18658.03|18658.03|18658.03|18658.03|18658.03|18658.03|0
1622211580000|2021-05-28 14:19:40|18658.52|18658.52|18658.52|18658.52|18658.52|18658.52|18658.52|18658.52|0
1622211590000|2021-05-28 14:19:50|18657.11|18657.11|18652.97|18652.97|18657.11|18657.11|18652.97|18652.97|0
1622211610000|2021-05-28 14:20:10|18653.78|18653.78|18653.78|18653.78|18653.78|18653.78|18653.78|18653.78|0
1622211620000|2021-05-28 14:20:20|18654.58|18654.58|18659.93|18659.93|18659.93|18659.93|18654.58|18654.58|0
1622211630000|2021-05-28 14:20:30|18661.34|18661.34|18661.34|18661.34|18661.34|18661.34|18661.34|18661.34|0
1622211640000|2021-05-28 14:20:40|18660.44|18660.44|18660.44|18660.44|18660.44|18660.44|18660.44|18660.44|0
1622211660000|2021-05-28 14:21:00|18660.93|18660.93|18660.93|18660.93|18660.93|18660.93|18660.93|18660.93|0
1622211670000|2021-05-28 14:21:10|18661.83|18661.83|18661.83|18661.83|18661.83|18661.83|18661.83|18661.83|0
1622211680000|2021-05-28 14:21:20|18661.34|18661.34|18661.34|18661.34|18661.34|18661.34|18661.34|18661.34|0
1622211710000|2021-05-28 14:21:50|18659.02|18659.02|18656.39|18656.39|18659.02|18659.02|18656.39|18656.39|0
1622211740000|2021-05-28 14:22:20|18655.58|18655.58|18655.58|18655.58|18655.58|18655.58|18655.58|18655.58|0
1622211750000|2021-05-28 14:22:30|18654.17|18654.17|18654.17|18654.17|18654.17|18654.17|18654.17|18654.17|0
1622211800000|2021-05-28 14:23:20|18654.68|18654.68|18654.68|18654.68|18654.68|18654.68|18654.68|18654.68|0
1622211810000|2021-05-28 14:23:30|18655.08|18655.08|18655.29|18655.29|18655.29|18655.29|18655.08|18655.08|0
1622211830000|2021-05-28 14:23:50|18655.51|18655.51|18655.51|18655.51|18655.51|18655.51|18655.51|18655.51|0
1622211850000|2021-05-28 14:24:10|18656.06|18656.06|18656.66|18656.66|18656.66|18656.66|18655.51|18655.51|0
1622211860000|2021-05-28 14:24:20|18659.08|18659.08|18664.41|18664.41|18664.41|18664.41|18659.08|18659.08|0
1622211870000|2021-05-28 14:24:30|18665.83|18665.83|18666.85|18666.85|18666.85|18666.85|18665.83|18665.83|0
1622211880000|2021-05-28 14:24:40|18665.44|18665.44|18664.02|18664.02|18665.44|18665.44|18664.02|18664.02|0
1622211890000|2021-05-28 14:24:50|18662.61|18662.61|18660.99|18660.99|18662.61|18662.61|18660.99|18660.99|0
1622211900000|2021-05-28 14:25:00|18661.55|18661.55|18661.55|18661.55|18661.55|18661.55|18661.55|18661.55|0
1622211910000|2021-05-28 14:25:10|18661.1|18661.1|18661.32|18661.32|18661.32|18661.32|18661.1|18661.1|0
1622211940000|2021-05-28 14:25:40|18660.3|18660.3|18660.3|18660.3|18660.3|18660.3|18660.3|18660.3|0
1622211950000|2021-05-28 14:25:50|18659.4|18659.4|18654.87|18654.87|18659.4|18659.4|18654.09|18654.09|0
1622211980000|2021-05-28 14:26:20|18653.06|18653.06|18653.06|18653.06|18653.06|18653.06|18653.06|18653.06|0
1622211990000|2021-05-28 14:26:30|18652.86|18652.86|18651.43|18651.43|18652.86|18652.86|18651.43|18651.43|0
1622212000000|2021-05-28 14:26:40|18650.62|18650.62|18650.62|18650.62|18650.62|18650.62|18650.62|18650.62|0
1622212010000|2021-05-28 14:26:50|18650.42|18650.42|18647.59|18647.59|18650.42|18650.42|18647.59|18647.59|0
1622212020000|2021-05-28 14:27:00|18644.88|18644.88|18644.88|18644.88|18644.88|18644.88|18644.88|18644.88|0
1622212030000|2021-05-28 14:27:10|18643.98|18643.98|18643.98|18643.98|18643.98|18643.98|18643.98|18643.98|0
1622212040000|2021-05-28 14:27:20|18644.88|18644.88|18644.88|18644.88|18644.88|18644.88|18644.88|18644.88|0
1622212050000|2021-05-28 14:27:30|18642.05|18642.05|18642.05|18642.05|18642.05|18642.05|18642.05|18642.05|0
1622212060000|2021-05-28 14:27:40|18641.25|18641.25|18641.25|18641.25|18641.25|18641.25|18641.25|18641.25|0
1622212070000|2021-05-28 14:27:50|18641.74|18641.74|18641.25|18641.25|18641.74|18641.74|18641.25|18641.25|0
1622212080000|2021-05-28 14:28:00|18641.05|18641.05|18642.46|18642.46|18642.46|18642.46|18641.05|18641.05|0
1622212110000|2021-05-28 14:28:30|18642.66|18642.66|18643.18|18643.18|18643.57|18643.57|18642.66|18642.66|0
1622212130000|2021-05-28 14:28:50|18643.4|18643.4|18643.4|18643.4|18643.4|18643.4|18643.4|18643.4|0
1622212160000|2021-05-28 14:29:20|18641.98|18641.98|18642.79|18642.79|18642.88|18642.88|18641.98|18641.98|0
1622212170000|2021-05-28 14:29:30|18642.28|18642.28|18642.24|18642.24|18642.28|18642.28|18642.24|18642.24|0
1622212200000|2021-05-28 14:30:00|18643.59|18643.59|18643.59|18643.59|18644.4|18644.4|18643.59|18643.59|0
1622212210000|2021-05-28 14:30:10|18644.11|18644.11|18647.63|18647.63|18647.63|18647.63|18644.11|18644.11|0
1622212220000|2021-05-28 14:30:20|18648.43|18648.43|18650.65|18650.65|18650.65|18650.65|18648.43|18648.43|0
1622212230000|2021-05-28 14:30:30|18649.24|18649.24|18649.24|18649.24|18649.24|18649.24|18649.24|18649.24|0
1622212250000|2021-05-28 14:30:50|18649.04|18649.04|18648.52|18648.52|18649.04|18649.04|18648.52|18648.52|0
1622212260000|2021-05-28 14:31:00|18649.33|18649.33|18649.33|18649.33|18649.33|18649.33|18649.33|18649.33|0
1622212270000|2021-05-28 14:31:10|18648.52|18648.52|18646.3|18646.3|18648.52|18648.52|18646.3|18646.3|0
1622212280000|2021-05-28 14:31:20|18644.89|18644.89|18644.89|18644.89|18644.89|18644.89|18644.89|18644.89|0
1622212290000|2021-05-28 14:31:30|18644.4|18644.4|18644.4|18644.4|18644.4|18644.4|18644.4|18644.4|0
1622212320000|2021-05-28 14:32:00|18643.59|18643.59|18643.59|18643.59|18643.59|18643.59|18643.59|18643.59|0
1622212330000|2021-05-28 14:32:10|18644.5|18644.5|18648.52|18648.52|18648.52|18648.52|18644.5|18644.5|0
1622212340000|2021-05-28 14:32:20|18650.13|18650.13|18650.13|18650.13|18650.94|18650.94|18650.13|18650.13|0
1622212350000|2021-05-28 14:32:30|18649.33|18649.33|18650.13|18650.13|18650.13|18650.13|18649.33|18649.33|0
1622212390000|2021-05-28 14:33:10|18649.58|18649.58|18647.11|18647.11|18649.93|18649.93|18647.11|18647.11|0
1622212400000|2021-05-28 14:33:20|18647.62|18647.62|18647.62|18647.62|18647.62|18647.62|18647.62|18647.62|0
1622212410000|2021-05-28 14:33:30|18646.81|18646.81|18646.01|18646.01|18646.81|18646.81|18646.01|18646.01|0
1622212420000|2021-05-28 14:33:40|18645.2|18645.2|18645.88|18645.88|18646.08|18646.08|18645.2|18645.2|0
1622212440000|2021-05-28 14:34:00|18643.52|18643.52|18643.52|18643.52|18643.52|18643.52|18643.52|18643.52|0
1622212460000|2021-05-28 14:34:20|18643.01|18643.01|18643.01|18643.01|18643.01|18643.01|18643.01|18643.01|0
1622212480000|2021-05-28 14:34:40|18642.81|18642.81|18642.3|18642.3|18642.81|18642.81|18642.3|18642.3|0
1622212490000|2021-05-28 14:34:50|18641.2|18641.2|18638.07|18638.07|18641.2|18641.2|18638.07|18638.07|0
1622212510000|2021-05-28 14:35:10|18636.66|18636.66|18636.66|18636.66|18636.66|18636.66|18636.66|18636.66|0
1622212520000|2021-05-28 14:35:20|18637.21|18637.21|18638.62|18638.62|18638.62|18638.62|18637.21|18637.21|0
1622212540000|2021-05-28 14:35:40|18638.11|18638.11|18640.63|18640.63|18640.63|18640.63|18638.11|18638.11|0
1622212590000|2021-05-28 14:36:30|18641.18|18641.18|18642.18|18642.18|18642.18|18642.18|18641.18|18641.18|0
1622212620000|2021-05-28 14:37:00|18643.08|18643.08|18644.49|18644.49|18644.49|18644.49|18643.08|18643.08|0
1622212670000|2021-05-28 14:37:50|18641.46|18641.46|18643.23|18643.23|18643.78|18643.78|18640.95|18640.95|0
1622212700000|2021-05-28 14:38:20|18644.04|18644.04|18643.55|18643.55|18644.04|18644.04|18643.55|18643.55|0
1622212720000|2021-05-28 14:38:40|18644.45|18644.45|18644.45|18644.45|18644.45|18644.45|18644.45|18644.45|0
1622212740000|2021-05-28 14:39:00|18645.35|18645.35|18645.9|18645.9|18645.9|18645.9|18645.35|18645.35|0
1622212750000|2021-05-28 14:39:10|18646.31|18646.31|18646.31|18646.31|18646.31|18646.31|18646.31|18646.31|0
1622212760000|2021-05-28 14:39:20|18647.72|18647.72|18647.72|18647.72|18647.72|18647.72|18647.72|18647.72|0
1622212770000|2021-05-28 14:39:30|18648.21|18648.21|18648.21|18648.21|18648.21|18648.21|18648.21|18648.21|0
1622212780000|2021-05-28 14:39:40|18647.66|18647.66|18647.66|18647.66|18647.66|18647.66|18647.66|18647.66|0
1622212800000|2021-05-28 14:40:00|18648.56|18648.56|18648.56|18648.56|18648.56|18648.56|18648.56|18648.56|0
1622212820000|2021-05-28 14:40:20|18649.37|18649.37|18649.37|18649.37|18649.37|18649.37|18649.37|18649.37|0
1622212850000|2021-05-28 14:40:50|18650.52|18650.52|18652.81|18652.81|18652.81|18652.81|18650.52|18650.52|0
1622212860000|2021-05-28 14:41:00|18653.32|18653.32|18653.32|18653.32|18653.32|18653.32|18653.32|18653.32|0
1622212880000|2021-05-28 14:41:20|18655.28|18655.28|18655.28|18655.28|18655.28|18655.28|18655.28|18655.28|0
1622212890000|2021-05-28 14:41:30|18657.8|18657.8|18657.8|18657.8|18657.8|18657.8|18657.8|18657.8|0
1622212900000|2021-05-28 14:41:40|18658.6|18658.6|18660.06|18660.06|18660.06|18660.06|18658.6|18658.6|0
1622212910000|2021-05-28 14:41:50|18660.67|18660.67|18660.67|18660.67|18660.67|18660.67|18660.67|18660.67|0
1622212920000|2021-05-28 14:42:00|18661.69|18661.69|18661.69|18661.69|18661.69|18661.69|18661.69|18661.69|0
1622212930000|2021-05-28 14:42:10|18662.1|18662.1|18662.1|18662.1|18662.1|18662.1|18662.1|18662.1|0
1622212940000|2021-05-28 14:42:20|18662.65|18662.65|18663.8|18663.8|18663.8|18663.8|18662.65|18662.65|0
1622212970000|2021-05-28 14:42:50|18665.21|18665.21|18666.02|18666.02|18666.02|18666.02|18665.21|18665.21|0
1622213000000|2021-05-28 14:43:20|18666.82|18666.82|18666.82|18666.82|18666.82|18666.82|18666.82|18666.82|0
1622213010000|2021-05-28 14:43:30|18667.63|18667.63|18667.63|18667.63|18667.63|18667.63|18667.63|18667.63|0
1622213040000|2021-05-28 14:44:00|18668.44|18668.44|18668.95|18668.95|18668.95|18668.95|18668.44|18668.44|0
1622213050000|2021-05-28 14:44:10|18669.15|18669.15|18673.45|18673.45|18673.45|18673.45|18669.15|18669.15|0
1622213060000|2021-05-28 14:44:20|18672.55|18672.55|18674.2|18674.2|18674.2|18674.2|18672.55|18672.55|0
1622213080000|2021-05-28 14:44:40|18673.71|18673.71|18674.52|18674.52|18674.52|18674.52|18673.71|18673.71|0
1622213090000|2021-05-28 14:44:50|18675.67|18675.67|18676.01|18676.01|18676.01|18676.01|18674.86|18674.86|0
1622213110000|2021-05-28 14:45:10|18676.5|18676.5|18676.5|18676.5|18676.5|18676.5|18676.5|18676.5|0
1622213130000|2021-05-28 14:45:30|18676.01|18676.01|18675.5|18675.5|18676.01|18676.01|18675.5|18675.5|0
1622213140000|2021-05-28 14:45:40|18674.6|18674.6|18674.82|18674.82|18674.82|18674.82|18674.6|18674.6|0
1622213150000|2021-05-28 14:45:50|18674.61|18674.61|18674.61|18674.61|18674.61|18674.61|18674.61|18674.61|0
1622213160000|2021-05-28 14:46:00|18674.1|18674.1|18674.1|18674.1|18674.1|18674.1|18674.1|18674.1|0
1622213180000|2021-05-28 14:46:20|18675|18675|18675|18675|18675|18675|18675|18675|0
1622213200000|2021-05-28 14:46:40|18673.39|18673.39|18665.3|18665.3|18673.39|18673.39|18665.3|18665.3|0
1622213210000|2021-05-28 14:46:50|18664.81|18664.81|18662.76|18662.76|18664.81|18664.81|18662.76|18662.76|0
1622213220000|2021-05-28 14:47:00|18662.27|18662.27|18658.65|18658.65|18662.27|18662.27|18658.65|18658.65|0
1622213260000|2021-05-28 14:47:40|18658.85|18658.85|18658.85|18658.85|18658.85|18658.85|18658.85|18658.85|0
1622213270000|2021-05-28 14:47:50|18657.44|18657.44|18657.44|18657.44|18657.44|18657.44|18657.44|18657.44|0
1622213300000|2021-05-28 14:48:20|18655.24|18655.24|18655.24|18655.24|18655.24|18655.24|18655.24|18655.24|0
1622213310000|2021-05-28 14:48:30|18652.53|18652.53|18652.53|18652.53|18652.53|18652.53|18652.53|18652.53|0
1622213320000|2021-05-28 14:48:40|18651.72|18651.72|18649.81|18649.81|18651.72|18651.72|18649.81|18649.81|0
1622213330000|2021-05-28 14:48:50|18648.79|18648.79|18645.86|18645.86|18648.79|18648.79|18645.86|18645.86|0
1622213350000|2021-05-28 14:49:10|18645.37|18645.37|18643.95|18643.95|18645.37|18645.37|18643.95|18643.95|0
1622213360000|2021-05-28 14:49:20|18643.05|18643.05|18643.05|18643.05|18643.05|18643.05|18643.05|18643.05|0
1622213380000|2021-05-28 14:49:40|18642.5|18642.5|18642.5|18642.5|18642.5|18642.5|18642.5|18642.5|0
1622213390000|2021-05-28 14:49:50|18642.3|18642.3|18642.3|18642.3|18642.3|18642.3|18642.3|18642.3|0
1622213410000|2021-05-28 14:50:10|18641.75|18641.75|18641.75|18641.75|18641.75|18641.75|18641.75|18641.75|0
1622213420000|2021-05-28 14:50:20|18640.33|18640.33|18638.78|18638.78|18640.33|18640.33|18638.78|18638.78|0
1622213460000|2021-05-28 14:51:00|18638.23|18638.23|18637.68|18637.68|18638.23|18638.23|18637.68|18637.68|0
1622213490000|2021-05-28 14:51:30|18637.13|18637.13|18637.13|18637.13|18637.13|18637.13|18637.13|18637.13|0
1622213500000|2021-05-28 14:51:40|18637.64|18637.64|18637.64|18637.64|18637.64|18637.64|18637.64|18637.64|0
1622213510000|2021-05-28 14:51:50|18638.13|18638.13|18638.13|18638.13|18638.13|18638.13|18638.13|18638.13|0
1622213520000|2021-05-28 14:52:00|18637.69|18637.69|18638.2|18638.2|18638.2|18638.2|18637.69|18637.69|0
1622213530000|2021-05-28 14:52:10|18639.62|18639.62|18639.62|18639.62|18639.62|18639.62|18639.62|18639.62|0
1622213550000|2021-05-28 14:52:30|18639.13|18639.13|18639.13|18639.13|18639.13|18639.13|18639.13|18639.13|0
1622213560000|2021-05-28 14:52:40|18639.35|18639.35|18639.35|18639.35|18639.35|18639.35|18639.35|18639.35|0
1622213570000|2021-05-28 14:52:50|18640.15|18640.15|18639.35|18639.35|18640.15|18640.15|18639.35|18639.35|0
1622213590000|2021-05-28 14:53:10|18638.54|18638.54|18638.54|18638.54|18638.54|18638.54|18638.54|18638.54|0
1622213600000|2021-05-28 14:53:20|18639.57|18639.57|18639.57|18639.57|18639.57|18639.57|18639.57|18639.57|0
1622213610000|2021-05-28 14:53:30|18640.67|18640.67|18641.16|18641.16|18641.16|18641.16|18640.67|18640.67|0
1622213630000|2021-05-28 14:53:50|18640.26|18640.26|18640.26|18640.26|18640.26|18640.26|18640.26|18640.26|0
1622213650000|2021-05-28 14:54:10|18638.84|18638.84|18638.84|18638.84|18638.84|18638.84|18638.84|18638.84|0
1622213660000|2021-05-28 14:54:20|18637.94|18637.94|18637.94|18637.94|18637.94|18637.94|18637.94|18637.94|0
1622213670000|2021-05-28 14:54:30|18637.13|18637.13|18636.33|18636.33|18637.13|18637.13|18636.33|18636.33|0
1622213680000|2021-05-28 14:54:40|18636.53|18636.53|18636.53|18636.53|18636.53|18636.53|18636.53|18636.53|0
1622213700000|2021-05-28 14:55:00|18636.33|18636.33|18636.33|18636.33|18636.33|18636.33|18636.33|18636.33|0
1622213720000|2021-05-28 14:55:20|18634.68|18634.68|18629.63|18629.63|18634.68|18634.68|18629.63|18629.63|0
1622213730000|2021-05-28 14:55:30|18629.08|18629.08|18629.08|18629.08|18629.08|18629.08|18629.08|18629.08|0
1622213750000|2021-05-28 14:55:50|18629.98|18629.98|18629.08|18629.08|18629.98|18629.98|18629.08|18629.08|0
1622213790000|2021-05-28 14:56:30|18629.57|18629.57|18629.57|18629.57|18629.57|18629.57|18629.57|18629.57|0
1622213820000|2021-05-28 14:57:00|18631.38|18631.38|18631.38|18631.38|18631.38|18631.38|18631.38|18631.38|0
1622213830000|2021-05-28 14:57:10|18632.28|18632.28|18634.86|18634.86|18635.96|18635.96|18632.28|18632.28|0
1622213840000|2021-05-28 14:57:20|18635.67|18635.67|18637.89|18637.89|18637.89|18637.89|18635.67|18635.67|0
1622213850000|2021-05-28 14:57:30|18638.55|18638.55|18641.11|18641.11|18641.11|18641.11|18638.55|18638.55|0
1622213860000|2021-05-28 14:57:40|18642.26|18642.26|18643.67|18643.67|18643.67|18643.67|18642.26|18642.26|0
1622213890000|2021-05-28 14:58:10|18644.48|18644.48|18644.48|18644.48|18644.48|18644.48|18644.48|18644.48|0
1622213900000|2021-05-28 14:58:20|18643.06|18643.06|18643.61|18643.61|18643.61|18643.61|18643.06|18643.06|0
1622213910000|2021-05-28 14:58:30|18644.16|18644.16|18644.16|18644.16|18644.16|18644.16|18644.16|18644.16|0
1622213920000|2021-05-28 14:58:40|18645.58|18645.58|18648.38|18648.38|18648.38|18648.38|18645.58|18645.58|0
1622213930000|2021-05-28 14:58:50|18648.93|18648.93|18649.83|18649.83|18649.83|18649.83|18648.93|18648.93|0
1622213940000|2021-05-28 14:59:00|18650.03|18650.03|18652.96|18652.96|18652.96|18652.96|18650.03|18650.03|0
1622213950000|2021-05-28 14:59:10|18652.41|18652.41|18655.67|18655.67|18655.67|18655.67|18652.41|18652.41|0
1622213960000|2021-05-28 14:59:20|18656.22|18656.22|18656.16|18656.16|18656.22|18656.22|18653.47|18653.47|0
1622213970000|2021-05-28 14:59:30|18655.61|18655.61|18655|18655|18655.61|18655.61|18655|18655|0
1622213980000|2021-05-28 14:59:40|18655.81|18655.81|18655|18655|18655.81|18655.81|18655|18655|0
1622213990000|2021-05-28 14:59:50|18656.15|18656.15|18658.56|18658.56|18658.56|18658.56|18656.15|18656.15|0
1622214000000|2021-05-28 15:00:00|18659.07|18659.07|18659.58|18659.58|18659.58|18659.58|18659.07|18659.07|0
1622214010000|2021-05-28 15:00:10|18658.17|18658.17|18658.68|18658.68|18658.68|18658.68|18658.17|18658.17|0
1622214030000|2021-05-28 15:00:30|18657.88|18657.88|18656.07|18656.07|18657.88|18657.88|18656.07|18656.07|0
1622214040000|2021-05-28 15:00:40|18656.62|18656.62|18656.62|18656.62|18656.62|18656.62|18656.62|18656.62|0
1622214050000|2021-05-28 15:00:50|18657.03|18657.03|18657.42|18657.42|18657.42|18657.42|18656|18656|0
1622214060000|2021-05-28 15:01:00|18656.9|18656.9|18654.54|18654.54|18656.9|18656.9|18654.54|18654.54|0
1622214070000|2021-05-28 15:01:10|18653.88|18653.88|18651.27|18651.27|18653.88|18653.88|18651.27|18651.27|0
1622214080000|2021-05-28 15:01:20|18650.17|18650.17|18650.17|18650.17|18650.17|18650.17|18650.17|18650.17|0
1622214110000|2021-05-28 15:01:50|18649.14|18649.14|18649.14|18649.14|18649.14|18649.14|18649.14|18649.14|0
1622214120000|2021-05-28 15:02:00|18649.35|18649.35|18649.64|18649.64|18649.64|18649.64|18648.83|18648.83|0
1622214130000|2021-05-28 15:02:10|18650.45|18650.45|18650.45|18650.45|18650.45|18650.45|18650.45|18650.45|0
1622214140000|2021-05-28 15:02:20|18651|18651|18651|18651|18651|18651|18651|18651|0
1622214150000|2021-05-28 15:02:30|18650.79|18650.79|18651.03|18651.03|18651.03|18651.03|18650.59|18650.59|0
1622214200000|2021-05-28 15:03:20|18650.48|18650.48|18647.36|18647.36|18650.48|18650.48|18647.36|18647.36|0
1622214220000|2021-05-28 15:03:40|18648.17|18648.17|18648.17|18648.17|18648.17|18648.17|18648.17|18648.17|0
1622214230000|2021-05-28 15:03:50|18649.58|18649.58|18649.58|18649.58|18649.58|18649.58|18649.58|18649.58|0
1622214240000|2021-05-28 15:04:00|18649.03|18649.03|18651.57|18651.57|18651.57|18651.57|18649.03|18649.03|0
1622214260000|2021-05-28 15:04:20|18652.47|18652.47|18651.96|18651.96|18652.47|18652.47|18651.96|18651.96|0
1622214270000|2021-05-28 15:04:30|18652.18|18652.18|18652.69|18652.69|18652.69|18652.69|18652.18|18652.18|0
1622214280000|2021-05-28 15:04:40|18653.71|18653.71|18653.71|18653.71|18653.71|18653.71|18653.71|18653.71|0
1622214290000|2021-05-28 15:04:50|18655.13|18655.13|18655.93|18655.93|18655.93|18655.93|18655.13|18655.13|0
1622214300000|2021-05-28 15:05:00|18656.84|18656.84|18658.25|18658.25|18658.25|18658.25|18656.84|18656.84|0
1622214310000|2021-05-28 15:05:10|18658.45|18658.45|18660.07|18660.07|18660.07|18660.07|18658.45|18658.45|0
1622214340000|2021-05-28 15:05:40|18661.09|18661.09|18661.09|18661.09|18661.09|18661.09|18661.09|18661.09|0
1622214350000|2021-05-28 15:05:50|18661.58|18661.58|18661.58|18661.58|18661.58|18661.58|18661.58|18661.58|0
1622214360000|2021-05-28 15:06:00|18662.48|18662.48|18663.03|18663.03|18663.03|18663.03|18662.48|18662.48|0
1622214370000|2021-05-28 15:06:10|18663.58|18663.58|18663.58|18663.58|18663.58|18663.58|18663.58|18663.58|0
1622214380000|2021-05-28 15:06:20|18663.8|18663.8|18665.77|18665.77|18665.77|18665.77|18663.8|18663.8|0
1622214400000|2021-05-28 15:06:40|18666.32|18666.32|18666.32|18666.32|18666.32|18666.32|18666.32|18666.32|0
1622214410000|2021-05-28 15:06:50|18665.81|18665.81|18668.22|18668.22|18668.22|18668.22|18665.81|18665.81|0
1622214420000|2021-05-28 15:07:00|18668.63|18668.63|18670.25|18670.25|18670.25|18670.25|18668.63|18668.63|0
1622214430000|2021-05-28 15:07:10|18670.74|18670.74|18670.94|18670.94|18670.94|18670.94|18670.74|18670.74|0
1622214440000|2021-05-28 15:07:20|18671.16|18671.16|18671.67|18671.67|18671.67|18671.67|18671.16|18671.16|0
1622214450000|2021-05-28 15:07:30|18672.19|18672.19|18671.89|18671.89|18672.99|18672.99|18671.89|18671.89|0
1622214460000|2021-05-28 15:07:40|18671.34|18671.34|18672.44|18672.44|18674.09|18674.09|18671.34|18671.34|0
1622214470000|2021-05-28 15:07:50|18671.89|18671.89|18671.89|18671.89|18671.89|18671.89|18671.89|18671.89|0
1622214480000|2021-05-28 15:08:00|18673.31|18673.31|18676.42|18676.42|18676.42|18676.42|18673.31|18673.31|0
1622214500000|2021-05-28 15:08:20|18675.87|18675.87|18676.09|18676.09|18676.09|18676.09|18675.87|18675.87|0
1622214510000|2021-05-28 15:08:30|18676.64|18676.64|18674.03|18674.03|18676.64|18676.64|18672.4|18672.4|0
1622214520000|2021-05-28 15:08:40|18673.22|18673.22|18674.03|18674.03|18674.03|18674.03|18673.22|18673.22|0
1622214540000|2021-05-28 15:09:00|18673.22|18673.22|18672.67|18672.67|18673.22|18673.22|18672.67|18672.67|0
1622214550000|2021-05-28 15:09:10|18672.12|18672.12|18672.33|18672.33|18672.33|18672.33|18672.12|18672.12|0
1622214560000|2021-05-28 15:09:20|18672.88|18672.88|18672.88|18672.88|18672.88|18672.88|18672.88|18672.88|0
1622214570000|2021-05-28 15:09:30|18673.43|18673.43|18676.26|18676.26|18676.26|18676.26|18673.43|18673.43|0
1622214590000|2021-05-28 15:09:50|18675.77|18675.77|18675.99|18675.99|18675.99|18675.99|18675.77|18675.77|0
1622214600000|2021-05-28 15:10:00|18675.44|18675.44|18673.92|18673.92|18675.44|18675.44|18673.92|18673.92|0
1622214610000|2021-05-28 15:10:10|18675.07|18675.07|18675.07|18675.07|18675.07|18675.07|18675.07|18675.07|0
1622214620000|2021-05-28 15:10:20|18674.85|18674.85|18674.85|18674.85|18674.85|18674.85|18674.85|18674.85|0
1622214660000|2021-05-28 15:11:00|18673.95|18673.95|18673.95|18673.95|18673.95|18673.95|18673.95|18673.95|0
1622214670000|2021-05-28 15:11:10|18674.93|18674.93|18675.73|18675.73|18675.73|18675.73|18674.93|18674.93|0
1622214680000|2021-05-28 15:11:20|18675.25|18675.25|18675.04|18675.04|18675.25|18675.25|18675.04|18675.04|0
1622214690000|2021-05-28 15:11:30|18674.64|18674.64|18674.64|18674.64|18674.64|18674.64|18674.64|18674.64|0
1622214700000|2021-05-28 15:11:40|18675.13|18675.13|18675.13|18675.13|18675.13|18675.13|18675.13|18675.13|0
1622214710000|2021-05-28 15:11:50|18675.64|18675.64|18675.64|18675.64|18675.64|18675.64|18675.64|18675.64|0
1622214720000|2021-05-28 15:12:00|18677.11|18677.11|18684.4|18684.4|18684.4|18684.4|18677.11|18677.11|0
1622214730000|2021-05-28 15:12:10|18683.91|18683.91|18685.81|18685.81|18685.81|18685.81|18683.91|18683.91|0
1622214740000|2021-05-28 15:12:20|18686.3|18686.3|18686.3|18686.3|18686.3|18686.3|18686.3|18686.3|0
1622214750000|2021-05-28 15:12:30|18688.26|18688.26|18694.74|18694.74|18694.74|18694.74|18688.26|18688.26|0
1622214760000|2021-05-28 15:12:40|18695.84|18695.84|18697.41|18697.41|18697.41|18697.41|18695.84|18695.84|0
1622214770000|2021-05-28 15:12:50|18697.92|18697.92|18699.42|18699.42|18699.42|18699.42|18697.92|18697.92|0
1622214780000|2021-05-28 15:13:00|18698.87|18698.87|18697.89|18697.89|18698.87|18698.87|18697.89|18697.89|0
1622214790000|2021-05-28 15:13:10|18700.59|18700.59|18699.18|18699.18|18700.59|18700.59|18699.18|18699.18|0
1622214800000|2021-05-28 15:13:20|18698.98|18698.98|18700.39|18700.39|18700.39|18700.39|18698.98|18698.98|0
1622214820000|2021-05-28 15:13:40|18701.37|18701.37|18707.86|18707.86|18707.86|18707.86|18701.37|18701.37|0
1622214830000|2021-05-28 15:13:50|18708.35|18708.35|18709.16|18709.16|18709.16|18709.16|18708.35|18708.35|0
1622214840000|2021-05-28 15:14:00|18709.57|18709.57|18709.57|18709.57|18709.57|18709.57|18709.57|18709.57|0
1622214850000|2021-05-28 15:14:10|18715.43|18715.43|18727.4|18727.4|18727.4|18727.4|18715.43|18715.43|0
1622214860000|2021-05-28 15:14:20|18728.42|18728.42|18727.79|18727.79|18730.07|18730.07|18727.24|18727.24|0
1622214870000|2021-05-28 15:14:30|18729.75|18729.75|18729.75|18729.75|18729.75|18729.75|18729.75|18729.75|0
1622214880000|2021-05-28 15:14:40|18732.46|18732.46|18732.46|18732.46|18732.46|18732.46|18732.46|18732.46|0
1622214900000|2021-05-28 15:15:00|18731.56|18731.56|18730.86|18730.86|18731.56|18731.56|18730.31|18730.31|0
1622214910000|2021-05-28 15:15:10|18731.89|18731.89|18731.89|18731.89|18731.89|18731.89|18731.89|18731.89|0
1622214920000|2021-05-28 15:15:20|18732.09|18732.09|18734.06|18734.06|18734.06|18734.06|18732.09|18732.09|0
1622214940000|2021-05-28 15:15:40|18732.64|18732.64|18732.64|18732.64|18732.64|18732.64|18732.64|18732.64|0
1622214950000|2021-05-28 15:15:50|18731.54|18731.54|18729.96|18729.96|18731.54|18731.54|18729.96|18729.96|0
1622214960000|2021-05-28 15:16:00|18727.13|18727.13|18727.13|18727.13|18727.13|18727.13|18727.13|18727.13|0
1622214970000|2021-05-28 15:16:10|18726.64|18726.64|18723.49|18723.49|18726.64|18726.64|18723.49|18723.49|0
1622214980000|2021-05-28 15:16:20|18723.05|18723.05|18722.54|18722.54|18723.05|18723.05|18722.54|18722.54|0
1622214990000|2021-05-28 15:16:30|18722.05|18722.05|18722.05|18722.05|18722.05|18722.05|18722.05|18722.05|0
1622215010000|2021-05-28 15:16:50|18721.24|18721.24|18719.63|18719.63|18721.24|18721.24|18719.63|18719.63|0
1622215020000|2021-05-28 15:17:00|18718.73|18718.73|18716|18716|18718.73|18718.73|18716|18716|0
1622215030000|2021-05-28 15:17:10|18715.09|18715.09|18715.09|18715.09|18715.09|18715.09|18715.09|18715.09|0
1622215040000|2021-05-28 15:17:20|18714.6|18714.6|18714.6|18714.6|18714.6|18714.6|18714.6|18714.6|0
1622215060000|2021-05-28 15:17:40|18714.4|18714.4|18714.4|18714.4|18714.4|18714.4|18714.4|18714.4|0
1622215070000|2021-05-28 15:17:50|18713.3|18713.3|18709.76|18709.76|18713.3|18713.3|18709.76|18709.76|0
1622215080000|2021-05-28 15:18:00|18710.31|18710.31|18714.75|18714.75|18715.3|18715.3|18710.31|18710.31|0
1622215100000|2021-05-28 15:18:20|18715.24|18715.24|18716.22|18716.22|18716.22|18716.22|18715.24|18715.24|0
1622215110000|2021-05-28 15:18:30|18717.02|18717.02|18716.22|18716.22|18717.02|18717.02|18716.22|18716.22|0
1622215120000|2021-05-28 15:18:40|18716.83|18716.83|18717.73|18717.73|18717.73|18717.73|18716.83|18716.83|0
1622215130000|2021-05-28 15:18:50|18716.08|18716.08|18714.98|18714.98|18716.08|18716.08|18714.98|18714.98|0
1622215140000|2021-05-28 15:19:00|18715.49|18715.49|18719.62|18719.62|18719.62|18719.62|18715.49|18715.49|0
1622215150000|2021-05-28 15:19:10|18718.52|18718.52|18717.91|18717.91|18718.52|18718.52|18717.1|18717.1|0
1622215160000|2021-05-28 15:19:20|18719.23|18719.23|18720.13|18720.13|18720.13|18720.13|18719.23|18719.23|0
1622215170000|2021-05-28 15:19:30|18721.01|18721.01|18726.5|18726.5|18726.5|18726.5|18721.01|18721.01|0
1622215190000|2021-05-28 15:19:50|18726.99|18726.99|18727.48|18727.48|18727.97|18727.97|18726.99|18726.99|0
1622215200000|2021-05-28 15:20:00|18726.99|18726.99|18730.16|18730.16|18730.16|18730.16|18726.5|18726.5|0
1622215210000|2021-05-28 15:20:10|18731.27|18731.27|18731.76|18731.76|18731.76|18731.76|18731.27|18731.27|0
1622215220000|2021-05-28 15:20:20|18732.31|18732.31|18733.31|18733.31|18733.31|18733.31|18732.31|18732.31|0
1622215230000|2021-05-28 15:20:30|18733.82|18733.82|18733.62|18733.62|18733.82|18733.82|18733.62|18733.62|0
1622215240000|2021-05-28 15:20:40|18734.11|18734.11|18735.01|18735.01|18735.01|18735.01|18734.11|18734.11|0
1622215250000|2021-05-28 15:20:50|18735.21|18735.21|18735.62|18735.62|18735.62|18735.62|18735.21|18735.21|0
1622215260000|2021-05-28 15:21:00|18736.11|18736.11|18736.11|18736.11|18736.11|18736.11|18736.11|18736.11|0
1622215270000|2021-05-28 15:21:10|18736.62|18736.62|18737.52|18737.52|18738.42|18738.42|18736.62|18736.62|0
1622215280000|2021-05-28 15:21:20|18737.12|18737.12|18736.63|18736.63|18737.12|18737.12|18736.63|18736.63|0
1622215300000|2021-05-28 15:21:40|18737.43|18737.43|18737.43|18737.43|18737.65|18737.65|18736.94|18736.94|0
1622215310000|2021-05-28 15:21:50|18737.98|18737.98|18739.95|18739.95|18739.95|18739.95|18737.98|18737.98|0
1622215320000|2021-05-28 15:22:00|18740.75|18740.75|18739.65|18739.65|18740.75|18740.75|18739.65|18739.65|0
1622215330000|2021-05-28 15:22:10|18739.1|18739.1|18736.59|18736.59|18739.1|18739.1|18736.59|18736.59|0
1622215340000|2021-05-28 15:22:20|18738|18738|18738|18738|18738|18738|18738|18738|0
1622215350000|2021-05-28 15:22:30|18736.59|18736.59|18735.14|18735.14|18736.59|18736.59|18735.14|18735.14|0
1622215360000|2021-05-28 15:22:40|18735.63|18735.63|18735.63|18735.63|18735.63|18735.63|18735.63|18735.63|0
1622215370000|2021-05-28 15:22:50|18734.82|18734.82|18735.92|18735.92|18735.92|18735.92|18734.82|18734.82|0
1622215380000|2021-05-28 15:23:00|18736.47|18736.47|18738.14|18738.14|18738.58|18738.58|18736.47|18736.47|0
1622215390000|2021-05-28 15:23:10|18741.65|18741.65|18745.16|18745.16|18745.92|18745.92|18741.65|18741.65|0
1622215410000|2021-05-28 15:23:30|18747.99|18747.99|18748.3|18748.3|18748.5|18748.5|18747.99|18747.99|0
1622215420000|2021-05-28 15:23:40|18749.2|18749.2|18749.75|18749.75|18749.75|18749.75|18749.2|18749.2|0
1622215430000|2021-05-28 15:23:50|18751.36|18751.36|18751.62|18751.62|18752.42|18752.42|18751.36|18751.36|0
1622215440000|2021-05-28 15:24:00|18752.72|18752.72|18755.72|18755.72|18755.72|18755.72|18751.07|18751.07|0
1622215450000|2021-05-28 15:24:10|18756.27|18756.27|18756.27|18756.27|18756.27|18756.27|18756.27|18756.27|0
1622215460000|2021-05-28 15:24:20|18755.17|18755.17|18752.46|18752.46|18755.72|18755.72|18752.46|18752.46|0
1622215470000|2021-05-28 15:24:30|18751.56|18751.56|18751.56|18751.56|18751.56|18751.56|18751.07|18751.07|0
1622215480000|2021-05-28 15:24:40|18748.43|18748.43|18744.44|18744.44|18748.43|18748.43|18744.09|18744.09|0
1622215490000|2021-05-28 15:24:50|18742.64|18742.64|18741.15|18741.15|18742.64|18742.64|18741.15|18741.15|0
1622215500000|2021-05-28 15:25:00|18739.44|18739.44|18737.51|18737.51|18739.44|18739.44|18737.02|18737.02|0
1622215510000|2021-05-28 15:25:10|18738.06|18738.06|18734.83|18734.83|18738.06|18738.06|18732.73|18732.73|0
1622215520000|2021-05-28 15:25:20|18734.63|18734.63|18737.34|18737.34|18737.83|18737.83|18734.63|18734.63|0
1622215530000|2021-05-28 15:25:30|18738.75|18738.75|18740.22|18740.22|18740.22|18740.22|18738.75|18738.75|0
1622215540000|2021-05-28 15:25:40|18739.73|18739.73|18740.98|18740.98|18740.98|18740.98|18739.73|18739.73|0
1622215550000|2021-05-28 15:25:50|18744.1|18744.1|18748.83|18748.83|18748.83|18748.83|18744.1|18744.1|0
1622215560000|2021-05-28 15:26:00|18749.38|18749.38|18748.85|18748.85|18749.38|18749.38|18747.16|18747.16|0
1622215570000|2021-05-28 15:26:10|18747.95|18747.95|18747.4|18747.4|18747.95|18747.95|18747.4|18747.4|0
1622215580000|2021-05-28 15:26:20|18746.3|18746.3|18748.5|18748.5|18749.05|18749.05|18746.3|18746.3|0
1622215600000|2021-05-28 15:26:40|18747.52|18747.52|18751.21|18751.21|18751.21|18751.21|18747.52|18747.52|0
1622215620000|2021-05-28 15:27:00|18750.66|18750.66|18750.32|18750.32|18750.66|18750.66|18748.85|18748.85|0
1622215630000|2021-05-28 15:27:10|18749.83|18749.83|18749.34|18749.34|18749.83|18749.83|18749.34|18749.34|0
1622215640000|2021-05-28 15:27:20|18750.24|18750.24|18750.78|18750.78|18751.76|18751.76|18750.24|18750.24|0
1622215650000|2021-05-28 15:27:30|18749.36|18749.36|18747.75|18747.75|18749.36|18749.36|18747.75|18747.75|0
1622215660000|2021-05-28 15:27:40|18746.85|18746.85|18746.85|18746.85|18746.85|18746.85|18746.85|18746.85|0
1622215670000|2021-05-28 15:27:50|18746.34|18746.34|18745.43|18745.43|18746.34|18746.34|18745.43|18745.43|0
1622215680000|2021-05-28 15:28:00|18744.53|18744.53|18740.96|18740.96|18744.53|18744.53|18740.41|18740.41|0
1622215690000|2021-05-28 15:28:10|18738.91|18738.91|18738.91|18738.91|18738.91|18738.91|18738.91|18738.91|0
1622215700000|2021-05-28 15:28:20|18737.44|18737.44|18737.44|18737.44|18737.44|18737.44|18737.44|18737.44|0
1622215710000|2021-05-28 15:28:30|18736.95|18736.95|18738.95|18738.95|18738.95|18738.95|18736.95|18736.95|0
1622215720000|2021-05-28 15:28:40|18741.17|18741.17|18741.41|18741.41|18742.31|18742.31|18740.66|18740.66|0
1622215730000|2021-05-28 15:28:50|18744.11|18744.11|18743.82|18743.82|18745.12|18745.12|18743.82|18743.82|0
1622215740000|2021-05-28 15:29:00|18746.65|18746.65|18735.27|18735.27|18746.65|18746.65|18735.27|18735.27|0
1622215750000|2021-05-28 15:29:10|18733.86|18733.86|18732.14|18732.14|18733.86|18733.86|18730.73|18730.73|0
1622215760000|2021-05-28 15:29:20|18734.1|18734.1|18738.78|18738.78|18741.18|18741.18|18734.1|18734.1|0
1622215770000|2021-05-28 15:29:30|18738.58|18738.58|18738.29|18738.29|18738.83|18738.83|18736.75|18736.75|0
1622215780000|2021-05-28 15:29:40|18741.12|18741.12|18750.18|18750.18|18750.18|18750.18|18741.12|18741.12|0
1622215790000|2021-05-28 15:29:50|18749.31|18749.31|18750.73|18750.73|18752.42|18752.42|18746.21|18746.21|0
1622531700000|2021-06-01 07:15:00|18950.86|18950.86|18950.86|18950.86|18950.86|18950.86|18950.86|18950.86|0
1622531710000|2021-06-01 07:15:10|18945.79|18945.79|18946.28|18946.28|18946.28|18946.28|18945.79|18945.79|0
1622531720000|2021-06-01 07:15:20|18943.45|18943.45|18939.72|18939.72|18943.45|18943.45|18936.11|18936.11|0
1622531740000|2021-06-01 07:15:40|18937.01|18937.01|18937.01|18937.01|18937.01|18937.01|18937.01|18937.01|0
1622531750000|2021-06-01 07:15:50|18937.5|18937.5|18932.31|18932.31|18939.55|18939.55|18932.09|18932.09|0
1622531760000|2021-06-01 07:16:00|18930.26|18930.26|18930.65|18930.65|18930.65|18930.65|18928.84|18928.84|0
1622531770000|2021-06-01 07:16:10|18929.67|18929.67|18929.51|18929.51|18931.47|18931.47|18929.51|18929.51|0
1622531780000|2021-06-01 07:16:20|18931.93|18931.93|18933.03|18933.03|18934.35|18934.35|18931.93|18931.93|0
1622531790000|2021-06-01 07:16:30|18932.59|18932.59|18932.59|18932.59|18932.59|18932.59|18932.59|18932.59|0
1622531800000|2021-06-01 07:16:40|18930.97|18930.97|18947.04|18947.04|18947.04|18947.04|18930.97|18930.97|0
1622531810000|2021-06-01 07:16:50|18949.24|18949.24|18960.23|18960.23|18962.94|18962.94|18949.24|18949.24|0
1622531820000|2021-06-01 07:17:00|18958.58|18958.58|18955.92|18955.92|18958.58|18958.58|18955.7|18955.7|0
1622531830000|2021-06-01 07:17:10|18956.13|18956.13|18955.91|18955.91|18958.47|18958.47|18955.39|18955.39|0
1622531840000|2021-06-01 07:17:20|18953.08|18953.08|18951.66|18951.66|18953.08|18953.08|18951.66|18951.66|0
1622531860000|2021-06-01 07:17:40|18948.05|18948.05|18948.05|18948.05|18948.05|18948.05|18948.05|18948.05|0
1622531870000|2021-06-01 07:17:50|18945.23|18945.23|18938.24|18938.24|18945.23|18945.23|18937.43|18937.43|0
1622531890000|2021-06-01 07:18:10|18935.68|18935.68|18935.17|18935.17|18935.68|18935.68|18931.14|18931.14|0
1622531900000|2021-06-01 07:18:20|18934.36|18934.36|18935.41|18935.41|18935.41|18935.41|18933.87|18933.87|0
1622531910000|2021-06-01 07:18:30|18936.21|18936.21|18936.21|18936.21|18936.21|18936.21|18936.21|18936.21|0
1622531920000|2021-06-01 07:18:40|18934.6|18934.6|18931.63|18931.63|18935.26|18935.26|18931.63|18931.63|0
1622531930000|2021-06-01 07:18:50|18930.02|18930.02|18930.02|18930.02|18930.02|18930.02|18930.02|18930.02|0
1622531940000|2021-06-01 07:19:00|18929.21|18929.21|18934.56|18934.56|18934.56|18934.56|18929.21|18929.21|0
1622531950000|2021-06-01 07:19:10|18936.97|18936.97|18930.21|18930.21|18936.97|18936.97|18930.21|18930.21|0
1622531960000|2021-06-01 07:19:20|18929.4|18929.4|18925.79|18925.79|18929.4|18929.4|18925.79|18925.79|0
1622531990000|2021-06-01 07:19:50|18922.96|18922.96|18921.55|18921.55|18922.96|18922.96|18921.55|18921.55|0
1622532000000|2021-06-01 07:20:00|18924.25|18924.25|18924.25|18924.25|18924.25|18924.25|18924.25|18924.25|0
1622532010000|2021-06-01 07:20:10|18923.45|18923.45|18922.64|18922.64|18923.45|18923.45|18922.64|18922.64|0
1622532020000|2021-06-01 07:20:20|18921.84|18921.84|18921.84|18921.84|18921.84|18921.84|18921.84|18921.84|0
1622532040000|2021-06-01 07:20:40|18919.42|18919.42|18919.86|18919.86|18919.86|18919.86|18919.42|18919.42|0
1622532050000|2021-06-01 07:20:50|18919.05|18919.05|18918.83|18918.83|18919.05|18919.05|18918.83|18918.83|0
1622532060000|2021-06-01 07:21:00|18919.49|18919.49|18922.73|18922.73|18922.73|18922.73|18919.27|18919.27|0
1622532070000|2021-06-01 07:21:10|18923.75|18923.75|18924.41|18924.41|18924.41|18924.41|18923.75|18923.75|0
1622532080000|2021-06-01 07:21:20|18924.85|18924.85|18929.92|18929.92|18929.92|18929.92|18924.85|18924.85|0
1622532090000|2021-06-01 07:21:30|18928.59|18928.59|18918.73|18918.73|18928.59|18928.59|18918.73|18918.73|0
1622532100000|2021-06-01 07:21:40|18922.58|18922.58|18922.58|18922.58|18922.58|18922.58|18922.58|18922.58|0
1622532110000|2021-06-01 07:21:50|18921.92|18921.92|18916.29|18916.29|18921.92|18921.92|18915.19|18915.19|0
1622532120000|2021-06-01 07:22:00|18915.63|18915.63|18911.38|18911.38|18915.63|18915.63|18911.38|18911.38|0
1622532140000|2021-06-01 07:22:20|18911.93|18911.93|18911.93|18911.93|18911.93|18911.93|18911.93|18911.93|0
1622532150000|2021-06-01 07:22:30|18909.52|18909.52|18905.27|18905.27|18909.52|18909.52|18905.27|18905.27|0
1622532190000|2021-06-01 07:23:10|18904.47|18904.47|18895.05|18895.05|18904.47|18904.47|18893.25|18893.25|0
1622532200000|2021-06-01 07:23:20|18893.95|18893.95|18893.95|18893.95|18893.95|18893.95|18893.95|18893.95|0
1622532210000|2021-06-01 07:23:30|18891.39|18891.39|18891.18|18891.18|18891.39|18891.39|18891.18|18891.18|0
1622532220000|2021-06-01 07:23:40|18889.65|18889.65|18890.67|18890.67|18890.67|18890.67|18889.65|18889.65|0
1622532230000|2021-06-01 07:23:50|18887.45|18887.45|18897.66|18897.66|18897.66|18897.66|18887.45|18887.45|0
1622532240000|2021-06-01 07:24:00|18901.25|18901.25|18902.15|18902.15|18902.15|18902.15|18901.25|18901.25|0
1622532250000|2021-06-01 07:24:10|18902.37|18902.37|18901.69|18901.69|18905.01|18905.01|18901.69|18901.69|0
1622532260000|2021-06-01 07:24:20|18900.88|18900.88|18903.29|18903.29|18903.29|18903.29|18900.88|18900.88|0
1622532270000|2021-06-01 07:24:30|18904.17|18904.17|18904.17|18904.17|18904.17|18904.17|18904.17|18904.17|0
1622532280000|2021-06-01 07:24:40|18902.75|18902.75|18901.34|18901.34|18902.75|18902.75|18901.34|18901.34|0
1622532300000|2021-06-01 07:25:00|18902.49|18902.49|18902.7|18902.7|18902.7|18902.7|18898.56|18898.56|0
1622532310000|2021-06-01 07:25:10|18905.4|18905.4|18906.3|18906.3|18906.3|18906.3|18905.4|18905.4|0
1622532320000|2021-06-01 07:25:20|18907.33|18907.33|18907.33|18907.33|18907.33|18907.33|18907.33|18907.33|0
1622532330000|2021-06-01 07:25:30|18913.05|18913.05|18936.3|18936.3|18936.3|18936.3|18913.05|18913.05|0
1622532340000|2021-06-01 07:25:40|18934.83|18934.83|18934.83|18934.83|18934.83|18934.83|18934.83|18934.83|0
1622532360000|2021-06-01 07:26:00|18936.37|18936.37|18936.37|18936.37|18936.37|18936.37|18936.37|18936.37|0
1622532370000|2021-06-01 07:26:10|18937.52|18937.52|18947.01|18947.01|18947.01|18947.01|18937.52|18937.52|0
1622532400000|2021-06-01 07:26:40|18948.62|18948.62|18951.56|18951.56|18951.56|18951.56|18948.62|18948.62|0
1622532410000|2021-06-01 07:26:50|18957.88|18957.88|18963.23|18963.23|18964.68|18964.68|18957.88|18957.88|0
1622532420000|2021-06-01 07:27:00|18964.56|18964.56|18965.44|18965.44|18965.44|18965.44|18964.56|18964.56|0
1622532430000|2021-06-01 07:27:10|18964.54|18964.54|18963.63|18963.63|18964.54|18964.54|18963.63|18963.63|0
1622532440000|2021-06-01 07:27:20|18962.53|18962.53|18959.97|18959.97|18964.15|18964.15|18959.97|18959.97|0
1622532450000|2021-06-01 07:27:30|18961.58|18961.58|18961.58|18961.58|18961.58|18961.58|18961.58|18961.58|0
1622532460000|2021-06-01 07:27:40|18960.68|18960.68|18959.14|18959.14|18960.68|18960.68|18959.14|18959.14|0
1622532480000|2021-06-01 07:28:00|18958.04|18958.04|18954.06|18954.06|18958.04|18958.04|18954.06|18954.06|0
1622532490000|2021-06-01 07:28:10|18954.72|18954.72|18954.72|18954.72|18954.72|18954.72|18954.72|18954.72|0
1622532520000|2021-06-01 07:28:40|18954.52|18954.52|18955.21|18955.21|18955.21|18955.21|18954.52|18954.52|0
1622532530000|2021-06-01 07:28:50|18956.24|18956.24|18958.36|18958.36|18958.36|18958.36|18956.24|18956.24|0
1622532540000|2021-06-01 07:29:00|18959.26|18959.26|18964.07|18964.07|18964.29|18964.29|18959.26|18959.26|0
1622532550000|2021-06-01 07:29:10|18962.92|18962.92|18957.16|18957.16|18962.92|18962.92|18957.16|18957.16|0
1622532570000|2021-06-01 07:29:30|18957.71|18957.71|18960.82|18960.82|18960.82|18960.82|18957.71|18957.71|0
1622532580000|2021-06-01 07:29:40|18955.98|18955.98|18956.51|18956.51|18957|18957|18955.98|18955.98|0
1622532600000|2021-06-01 07:30:00|18963.58|18963.58|18969.2|18969.2|18970.18|18970.18|18963.58|18963.58|0
1622532610000|2021-06-01 07:30:10|18968.4|18968.4|18967.96|18967.96|18969.28|18969.28|18967.96|18967.96|0
1622532620000|2021-06-01 07:30:20|18967.15|18967.15|18966.74|18966.74|18967.15|18967.15|18966.74|18966.74|0
1622532630000|2021-06-01 07:30:30|18965.13|18965.13|18965.13|18965.13|18965.13|18965.13|18965.13|18965.13|0
1622532640000|2021-06-01 07:30:40|18963.59|18963.59|18961.79|18961.79|18963.59|18963.59|18961.79|18961.79|0
1622532660000|2021-06-01 07:31:00|18962.3|18962.3|18962.81|18962.81|18962.81|18962.81|18962.3|18962.3|0
1622532680000|2021-06-01 07:31:20|18963.84|18963.84|18969.96|18969.96|18969.96|18969.96|18963.84|18963.84|0
1622532690000|2021-06-01 07:31:30|18970.77|18970.77|18972.57|18972.57|18972.57|18972.57|18970.77|18970.77|0
1622532700000|2021-06-01 07:31:40|18973.99|18973.99|18971.79|18971.79|18973.99|18973.99|18970.69|18970.69|0
1622532710000|2021-06-01 07:31:50|18971.18|18971.18|18971.18|18971.18|18971.18|18971.18|18971.18|18971.18|0
1622532730000|2021-06-01 07:32:10|18968.47|18968.47|18968.47|18968.47|18968.47|18968.47|18968.47|18968.47|0
1622532750000|2021-06-01 07:32:30|18965.25|18965.25|18963.83|18963.83|18965.25|18965.25|18963.83|18963.83|0
1622532770000|2021-06-01 07:32:50|18962.42|18962.42|18962.42|18962.42|18962.42|18962.42|18962.42|18962.42|0
1622532790000|2021-06-01 07:33:10|18959.71|18959.71|18961.18|18961.18|18961.18|18961.18|18959.71|18959.71|0
1622532800000|2021-06-01 07:33:20|18961.59|18961.59|18961.59|18961.59|18961.59|18961.59|18961.59|18961.59|0
1622532810000|2021-06-01 07:33:30|18964.01|18964.01|18967.53|18967.53|18968.94|18968.94|18964.01|18964.01|0
1622532830000|2021-06-01 07:33:50|18966.11|18966.11|18966.11|18966.11|18966.11|18966.11|18966.11|18966.11|0
1622532840000|2021-06-01 07:34:00|18961.87|18961.87|18959.36|18959.36|18961.87|18961.87|18959.36|18959.36|0
1622532850000|2021-06-01 07:34:10|18956.53|18956.53|18958.63|18958.63|18958.63|18958.63|18954.95|18954.95|0
1622532860000|2021-06-01 07:34:20|18957.83|18957.83|18957.83|18957.83|18957.83|18957.83|18957.83|18957.83|0
1622532870000|2021-06-01 07:34:30|18959.44|18959.44|18956.42|18956.42|18959.44|18959.44|18956.42|18956.42|0
1622532880000|2021-06-01 07:34:40|18955|18955|18955|18955|18955|18955|18955|18955|0
1622532900000|2021-06-01 07:35:00|18953.2|18953.2|18953.2|18953.2|18953.2|18953.2|18953.2|18953.2|0
1622532920000|2021-06-01 07:35:20|18952.32|18952.32|18952.32|18952.32|18952.32|18952.32|18952.32|18952.32|0
1622532970000|2021-06-01 07:36:10|18953.12|18953.12|18953.12|18953.12|18953.12|18953.12|18953.12|18953.12|0
1622532980000|2021-06-01 07:36:20|18951.71|18951.71|18951.71|18951.71|18951.71|18951.71|18951.71|18951.71|0
1622532990000|2021-06-01 07:36:30|18955.11|18955.11|18956.43|18956.43|18958.05|18958.05|18955.11|18955.11|0
1622533000000|2021-06-01 07:36:40|18955.94|18955.94|18955.45|18955.45|18955.94|18955.94|18955.45|18955.45|0
1622533020000|2021-06-01 07:37:00|18954.47|18954.47|18950.78|18950.78|18954.47|18954.47|18950.78|18950.78|0
1622533030000|2021-06-01 07:37:10|18950.58|18950.58|18950.58|18950.58|18950.58|18950.58|18950.58|18950.58|0
1622533040000|2021-06-01 07:37:20|18952.05|18952.05|18950.58|18950.58|18952.05|18952.05|18950.58|18950.58|0
1622533050000|2021-06-01 07:37:30|18948.13|18948.13|18948.13|18948.13|18948.13|18948.13|18948.13|18948.13|0
1622533070000|2021-06-01 07:37:50|18947.32|18947.32|18947.32|18947.32|18947.32|18947.32|18947.32|18947.32|0
1622533080000|2021-06-01 07:38:00|18949.28|18949.28|18949.28|18949.28|18949.28|18949.28|18949.28|18949.28|0
1622533100000|2021-06-01 07:38:20|18952.89|18952.89|18954.7|18954.7|18954.7|18954.7|18952.89|18952.89|0
1622533120000|2021-06-01 07:38:40|18956.5|18956.5|18956.5|18956.5|18956.5|18956.5|18956.5|18956.5|0
1622533130000|2021-06-01 07:38:50|18958.11|18958.11|18958.92|18958.92|18958.92|18958.92|18958.11|18958.11|0
1622533140000|2021-06-01 07:39:00|18956.87|18956.87|18957.87|18957.87|18957.87|18957.87|18956.26|18956.26|0
1622533150000|2021-06-01 07:39:10|18956.26|18956.26|18958.06|18958.06|18958.06|18958.06|18955.36|18955.36|0
1622533170000|2021-06-01 07:39:30|18959.68|18959.68|18959.68|18959.68|18959.68|18959.68|18959.68|18959.68|0
1622533190000|2021-06-01 07:39:50|18960.58|18960.58|18962.58|18962.58|18962.58|18962.58|18960.58|18960.58|0
1622533200000|2021-06-01 07:40:00|18963.09|18963.09|18966.58|18966.58|18967.11|18967.11|18963.09|18963.09|0
1622533210000|2021-06-01 07:40:10|18970.82|18970.82|18974.04|18974.04|18974.04|18974.04|18970.82|18970.82|0
1622533230000|2021-06-01 07:40:30|18974.85|18974.85|18974.85|18974.85|18974.85|18974.85|18974.85|18974.85|0
1622533240000|2021-06-01 07:40:40|18976.46|18976.46|18976.46|18976.46|18976.46|18976.46|18976.46|18976.46|0
1622533260000|2021-06-01 07:41:00|18978.51|18978.51|18978.51|18978.51|18978.51|18978.51|18978.51|18978.51|0
1622533270000|2021-06-01 07:41:10|18978.02|18978.02|18978.53|18978.53|18978.53|18978.53|18978.02|18978.02|0
1622533280000|2021-06-01 07:41:20|18979.04|18979.04|18978.24|18978.24|18979.04|18979.04|18978.24|18978.24|0
1622533300000|2021-06-01 07:41:40|18979.85|18979.85|18985.71|18985.71|18985.71|18985.71|18979.85|18979.85|0
1622533310000|2021-06-01 07:41:50|18977.59|18977.59|18968.25|18968.25|18977.59|18977.59|18968.25|18968.25|0
1622533320000|2021-06-01 07:42:00|18967.73|18967.73|18963.16|18963.16|18967.73|18967.73|18963.16|18963.16|0
1622533330000|2021-06-01 07:42:10|18964.07|18964.07|18964.07|18964.07|18964.07|18964.07|18964.07|18964.07|0
1622533340000|2021-06-01 07:42:20|18964.97|18964.97|18966.77|18966.77|18967.67|18967.67|18964.97|18964.97|0
1622533350000|2021-06-01 07:42:30|18968.24|18968.24|18963.26|18963.26|18968.24|18968.24|18963.26|18963.26|0
1622533360000|2021-06-01 07:42:40|18964.16|18964.16|18964.65|18964.65|18964.65|18964.65|18964.16|18964.16|0
1622533370000|2021-06-01 07:42:50|18962.85|18962.85|18962.85|18962.85|18962.85|18962.85|18962.85|18962.85|0
1622533380000|2021-06-01 07:43:00|18965.56|18965.56|18970.7|18970.7|18970.7|18970.7|18965.56|18965.56|0
1622533390000|2021-06-01 07:43:10|18972.51|18972.51|18973.61|18973.61|18973.61|18973.61|18972.51|18972.51|0
1622533400000|2021-06-01 07:43:20|18974.71|18974.71|18974.71|18974.71|18974.71|18974.71|18972.9|18972.9|0
1622533420000|2021-06-01 07:43:40|18975.61|18975.61|18975.61|18975.61|18976.51|18976.51|18975.61|18975.61|0
1622533430000|2021-06-01 07:43:50|18977.23|18977.23|18977.64|18977.64|18979.44|18979.44|18976.74|18976.74|0
1622533440000|2021-06-01 07:44:00|18978.15|18978.15|18980.99|18980.99|18983.3|18983.3|18978.15|18978.15|0
1622533450000|2021-06-01 07:44:10|18982.8|18982.8|18982.8|18982.8|18982.8|18982.8|18982.8|18982.8|0
1622533470000|2021-06-01 07:44:30|18980.09|18980.09|18978.48|18978.48|18980.09|18980.09|18978.48|18978.48|0
1622533480000|2021-06-01 07:44:40|18977.58|18977.58|18975.26|18975.26|18977.58|18977.58|18975.26|18975.26|0
1622533490000|2021-06-01 07:44:50|18971.65|18971.65|18973.46|18973.46|18973.46|18973.46|18971.65|18971.65|0
1622533500000|2021-06-01 07:45:00|18973.97|18973.97|18975.49|18975.49|18976.9|18976.9|18973.97|18973.97|0
1622533530000|2021-06-01 07:45:30|18975.27|18975.27|18975.27|18975.27|18975.27|18975.27|18975.27|18975.27|0
1622533550000|2021-06-01 07:45:50|18978.09|18978.09|18978.04|18978.04|18979.51|18979.51|18978.04|18978.04|0
1622533570000|2021-06-01 07:46:10|18979.45|18979.45|18979.45|18979.45|18979.45|18979.45|18979.45|18979.45|0
1622533580000|2021-06-01 07:46:20|18977.4|18977.4|18976.91|18976.91|18977.4|18977.4|18976.91|18976.91|0
1622533590000|2021-06-01 07:46:30|18977.4|18977.4|18977.4|18977.4|18977.4|18977.4|18977.4|18977.4|0
1622533600000|2021-06-01 07:46:40|18978.94|18978.94|18981.77|18981.77|18981.77|18981.77|18978.94|18978.94|0
1622533610000|2021-06-01 07:46:50|18980.16|18980.16|18978.74|18978.74|18980.16|18980.16|18978.74|18978.74|0
1622533620000|2021-06-01 07:47:00|18979.26|18979.26|18990.16|18990.16|18990.16|18990.16|18979.26|18979.26|0
1622533630000|2021-06-01 07:47:10|18989.25|18989.25|18989.25|18989.25|18989.25|18989.25|18989.25|18989.25|0
1622533640000|2021-06-01 07:47:20|18992.48|18992.48|18991.67|18991.67|18992.48|18992.48|18991.67|18991.67|0
1622533650000|2021-06-01 07:47:30|18991.47|18991.47|18991.67|18991.67|18991.67|18991.67|18991.27|18991.27|0
1622533660000|2021-06-01 07:47:40|18991.87|18991.87|18991.57|18991.57|18992.08|18992.08|18991.57|18991.57|0
1622533670000|2021-06-01 07:47:50|18991.08|18991.08|18991.08|18991.08|18991.08|18991.08|18991.08|18991.08|0
1622533680000|2021-06-01 07:48:00|18989.98|18989.98|18984.95|18984.95|18989.98|18989.98|18984.95|18984.95|0
1622533730000|2021-06-01 07:48:50|18983.15|18983.15|18983.15|18983.15|18983.15|18983.15|18983.15|18983.15|0
1622533740000|2021-06-01 07:49:00|18983.64|18983.64|18983.64|18983.64|18983.64|18983.64|18983.64|18983.64|0
1622533750000|2021-06-01 07:49:10|18984.66|18984.66|18986.62|18986.62|18986.62|18986.62|18984.66|18984.66|0
1622533770000|2021-06-01 07:49:30|18987.43|18987.43|18987.43|18987.43|18987.43|18987.43|18987.43|18987.43|0
1622533790000|2021-06-01 07:49:50|18990.26|18990.26|18993.99|18993.99|18994.38|18994.38|18990.26|18990.26|0
1622533800000|2021-06-01 07:50:00|18994.19|18994.19|18993.68|18993.68|18994.7|18994.7|18993.68|18993.68|0
1622533820000|2021-06-01 07:50:20|18991.87|18991.87|18990.97|18990.97|18991.87|18991.87|18990.97|18990.97|0
1622533840000|2021-06-01 07:50:40|18988.27|18988.27|18988.27|18988.27|18988.27|18988.27|18988.27|18988.27|0
1622533850000|2021-06-01 07:50:50|18988.87|18988.87|18995.9|18995.9|18995.9|18995.9|18988.87|18988.87|0
1622533860000|2021-06-01 07:51:00|18994.49|18994.49|18993.34|18993.34|18994.49|18994.49|18993.34|18993.34|0
1622533870000|2021-06-01 07:51:10|18992.31|18992.31|18990.7|18990.7|18992.31|18992.31|18990.7|18990.7|0
1622533880000|2021-06-01 07:51:20|18989.72|18989.72|18988.91|18988.91|18989.72|18989.72|18988.91|18988.91|0
1622533890000|2021-06-01 07:51:30|18987.88|18987.88|18987.88|18987.88|18987.88|18987.88|18987.88|18987.88|0
1622533910000|2021-06-01 07:51:50|18986.98|18986.98|18985.16|18985.16|18986.98|18986.98|18985.16|18985.16|0
1622533920000|2021-06-01 07:52:00|18986.06|18986.06|18986.27|18986.27|18986.27|18986.27|18986.06|18986.06|0
1622533950000|2021-06-01 07:52:30|18985.78|18985.78|18985.56|18985.56|18985.78|18985.78|18985.56|18985.56|0
1622533960000|2021-06-01 07:52:40|18986|18986|18986.22|18986.22|18986.22|18986.22|18986|18986|0
1622533970000|2021-06-01 07:52:50|18987.63|18987.63|18986.73|18986.73|18987.63|18987.63|18986.73|18986.73|0
1622534020000|2021-06-01 07:53:40|18985.19|18985.19|18985.19|18985.19|18985.19|18985.19|18985.19|18985.19|0
1622534030000|2021-06-01 07:53:50|18984.79|18984.79|18982.78|18982.78|18984.79|18984.79|18982.78|18982.78|0
1622534050000|2021-06-01 07:54:10|18981.97|18981.97|18981.97|18981.97|18981.97|18981.97|18981.97|18981.97|0
1622534060000|2021-06-01 07:54:20|18982.46|18982.46|18984.67|18984.67|18984.67|18984.67|18982.46|18982.46|0
1622534070000|2021-06-01 07:54:30|18986.47|18986.47|18980.21|18980.21|18987.49|18987.49|18980.21|18980.21|0
1622534080000|2021-06-01 07:54:40|18979.19|18979.19|18977.57|18977.57|18979.19|18979.19|18977.57|18977.57|0
1622534090000|2021-06-01 07:54:50|18981.82|18981.82|18981.82|18981.82|18981.82|18981.82|18981.82|18981.82|0
1622534120000|2021-06-01 07:55:20|18980.92|18980.92|18981.47|18981.47|18981.47|18981.47|18980.92|18980.92|0
1622534130000|2021-06-01 07:55:30|18980.56|18980.56|18980.97|18980.97|18980.97|18980.97|18980.56|18980.56|0
1622534140000|2021-06-01 07:55:40|18979.94|18979.94|18979.94|18979.94|18979.94|18979.94|18979.94|18979.94|0
1622534150000|2021-06-01 07:55:50|18980.85|18980.85|18985.36|18985.36|18985.36|18985.36|18980.85|18980.85|0
1622534160000|2021-06-01 07:56:00|18985.87|18985.87|18986.68|18986.68|18986.68|18986.68|18985.87|18985.87|0
1622534180000|2021-06-01 07:56:20|18984.72|18984.72|18984.23|18984.23|18984.72|18984.72|18984.23|18984.23|0
1622534200000|2021-06-01 07:56:40|18985.88|18985.88|18985.88|18985.88|18985.88|18985.88|18985.88|18985.88|0
1622534210000|2021-06-01 07:56:50|18987.29|18987.29|18986.49|18986.49|18987.29|18987.29|18986.49|18986.49|0
1622534230000|2021-06-01 07:57:10|18985.67|18985.67|18982.97|18982.97|18985.67|18985.67|18982.97|18982.97|0
1622534240000|2021-06-01 07:57:20|18984.77|18984.77|18984.77|18984.77|18984.77|18984.77|18984.77|18984.77|0
1622534250000|2021-06-01 07:57:30|18984.16|18984.16|18990.42|18990.42|18990.42|18990.42|18983.76|18983.76|0
1622534260000|2021-06-01 07:57:40|18989.62|18989.62|18989.62|18989.62|18989.62|18989.62|18989.62|18989.62|0
1622534270000|2021-06-01 07:57:50|18990.13|18990.13|18990.13|18990.13|18990.13|18990.13|18990.13|18990.13|0
1622534280000|2021-06-01 07:58:00|18989.32|18989.32|18990.43|18990.43|18990.43|18990.43|18989.32|18989.32|0
1622534290000|2021-06-01 07:58:10|18991.53|18991.53|18992.26|18992.26|18994.97|18994.97|18991.53|18991.53|0
1622534300000|2021-06-01 07:58:20|18993.68|18993.68|18993.68|18993.68|18993.68|18993.68|18993.68|18993.68|0
1622534320000|2021-06-01 07:58:40|18992.26|18992.26|18990.73|18990.73|18992.26|18992.26|18990.73|18990.73|0
1622534330000|2021-06-01 07:58:50|18989.31|18989.31|18988.41|18988.41|18989.31|18989.31|18987|18987|0
1622534350000|2021-06-01 07:59:10|18987.53|18987.53|18984.7|18984.7|18987.53|18987.53|18984.3|18984.3|0
1622534360000|2021-06-01 07:59:20|18987.32|18987.32|18987.32|18987.32|18987.32|18987.32|18987.32|18987.32|0
1622534390000|2021-06-01 07:59:50|18990.02|18990.02|18992.07|18992.07|18992.07|18992.07|18990.02|18990.02|0
1622534400000|2021-06-01 08:00:00|18991.17|18991.17|18991.17|18991.17|18991.17|18991.17|18991.17|18991.17|0
1622534410000|2021-06-01 08:00:10|18990.27|18990.27|18993.88|18993.88|18993.88|18993.88|18990.27|18990.27|0
1622534420000|2021-06-01 08:00:20|18995.8|18995.8|18995.31|18995.31|18995.8|18995.8|18995.31|18995.31|0
1622534430000|2021-06-01 08:00:30|18996.46|18996.46|18997.93|18997.93|18997.93|18997.93|18996.46|18996.46|0
1622534490000|2021-06-01 08:01:30|18988.74|18988.74|18988.74|18988.74|18988.74|18988.74|18988.74|18988.74|0
1622534500000|2021-06-01 08:01:40|18990.16|18990.16|18990.16|18990.16|18990.16|18990.16|18990.16|18990.16|0
1622534530000|2021-06-01 08:02:10|18989.13|18989.13|18989.13|18989.13|18989.13|18989.13|18989.13|18989.13|0
1622534550000|2021-06-01 08:02:30|18988.23|18988.23|18989.33|18989.33|18989.33|18989.33|18988.23|18988.23|0
1622534560000|2021-06-01 08:02:40|18987.72|18987.72|18987.72|18987.72|18987.72|18987.72|18987.72|18987.72|0
1622534570000|2021-06-01 08:02:50|18987.17|18987.17|18986.62|18986.62|18987.17|18987.17|18986.62|18986.62|0
1622534590000|2021-06-01 08:03:10|18984.81|18984.81|18984.81|18984.81|18984.81|18984.81|18984.81|18984.81|0
1622534610000|2021-06-01 08:03:30|18984.01|18984.01|18984.01|18984.01|18984.01|18984.01|18984.01|18984.01|0
1622534620000|2021-06-01 08:03:40|18982.54|18982.54|18982.54|18982.54|18982.54|18982.54|18982.54|18982.54|0
1622534650000|2021-06-01 08:04:10|18981.73|18981.73|18979.96|18979.96|18981.73|18981.73|18979.29|18979.29|0
1622534660000|2021-06-01 08:04:20|18979.44|18979.44|18980.42|18980.42|18980.42|18980.42|18979.44|18979.44|0
1622534690000|2021-06-01 08:04:50|18978.81|18978.81|18978.81|18978.81|18978.81|18978.81|18978.81|18978.81|0
1622534700000|2021-06-01 08:05:00|18978|18978|18977.52|18977.52|18978|18978|18977.52|18977.52|0
1622534710000|2021-06-01 08:05:10|18975.56|18975.56|18978.9|18978.9|18978.9|18978.9|18975.07|18975.07|0
1622534740000|2021-06-01 08:05:40|18980.86|18980.86|18984.01|18984.01|18984.01|18984.01|18980.86|18980.86|0
1622534750000|2021-06-01 08:05:50|18985.03|18985.03|18989.66|18989.66|18989.66|18989.66|18985.03|18985.03|0
1622534780000|2021-06-01 08:06:20|18991.59|18991.59|18991.59|18991.59|18991.59|18991.59|18991.59|18991.59|0
1622534800000|2021-06-01 08:06:40|18992.14|18992.14|18991.63|18991.63|18992.14|18992.14|18991.63|18991.63|0
1622534810000|2021-06-01 08:06:50|18988.8|18988.8|18988.8|18988.8|18988.8|18988.8|18988.8|18988.8|0
1622534820000|2021-06-01 08:07:00|18990.21|18990.21|18990.21|18990.21|18990.21|18990.21|18990.21|18990.21|0
1622534830000|2021-06-01 08:07:10|18989.11|18989.11|18989.11|18989.11|18989.11|18989.11|18989.11|18989.11|0
1622534850000|2021-06-01 08:07:30|18992.19|18992.19|18992.19|18992.19|18992.19|18992.19|18992.19|18992.19|0
1622534880000|2021-06-01 08:08:00|18991.04|18991.04|18990.13|18990.13|18991.04|18991.04|18990.13|18990.13|0
1622534890000|2021-06-01 08:08:10|18990.65|18990.65|18989.74|18989.74|18990.65|18990.65|18989.74|18989.74|0
1622534900000|2021-06-01 08:08:20|18987.78|18987.78|18987.78|18987.78|18987.78|18987.78|18987.78|18987.78|0
1622534930000|2021-06-01 08:08:50|18987.29|18987.29|18986.8|18986.8|18987.29|18987.29|18986.8|18986.8|0
1622534940000|2021-06-01 08:09:00|18988.22|18988.22|18984.26|18984.26|18988.71|18988.71|18984.26|18984.26|0
1622534960000|2021-06-01 08:09:20|18983.45|18983.45|18986.15|18986.15|18986.15|18986.15|18983.45|18983.45|0
1622534970000|2021-06-01 08:09:30|18984.35|18984.35|18983.54|18983.54|18984.35|18984.35|18983.54|18983.54|0
1622534980000|2021-06-01 08:09:40|18980.71|18980.71|18978.24|18978.24|18980.71|18980.71|18978.24|18978.24|0
1622534990000|2021-06-01 08:09:50|18977.73|18977.73|18973.7|18973.7|18977.73|18977.73|18973.7|18973.7|0
1622535000000|2021-06-01 08:10:00|18970.87|18970.87|18959.71|18959.71|18971.4|18971.4|18959.71|18959.71|0
1622535010000|2021-06-01 08:10:10|18956.96|18956.96|18955.54|18955.54|18956.96|18956.96|18955.54|18955.54|0
1622535020000|2021-06-01 08:10:20|18956.35|18956.35|18959.9|18959.9|18959.9|18959.9|18956.35|18956.35|0
1622535030000|2021-06-01 08:10:30|18959.39|18959.39|18958.37|18958.37|18959.39|18959.39|18958.37|18958.37|0
1622535040000|2021-06-01 08:10:40|18957.82|18957.82|18956.84|18956.84|18957.82|18957.82|18956.84|18956.84|0
1622535050000|2021-06-01 08:10:50|18955.94|18955.94|18955.94|18955.94|18955.94|18955.94|18955.94|18955.94|0
1622535080000|2021-06-01 08:11:20|18956.45|18956.45|18954.33|18954.33|18956.45|18956.45|18954.33|18954.33|0
1622535090000|2021-06-01 08:11:30|18953.43|18953.43|18952.4|18952.4|18953.43|18953.43|18951.89|18951.89|0
1622535100000|2021-06-01 08:11:40|18954.21|18954.21|18954.79|18954.79|18955.31|18955.31|18954.21|18954.21|0
1622535120000|2021-06-01 08:12:00|18955.46|18955.46|18947.77|18947.77|18955.68|18955.68|18947.77|18947.77|0
1622535130000|2021-06-01 08:12:10|18945.56|18945.56|18944.62|18944.62|18945.56|18945.56|18944.62|18944.62|0
1622535140000|2021-06-01 08:12:20|18945.11|18945.11|18945.87|18945.87|18945.87|18945.87|18944.89|18944.89|0
1622535170000|2021-06-01 08:12:50|18946.97|18946.97|18943.52|18943.52|18946.97|18946.97|18943.52|18943.52|0
1622535180000|2021-06-01 08:13:00|18943.32|18943.32|18941.51|18941.51|18943.32|18943.32|18941.51|18941.51|0
1622535210000|2021-06-01 08:13:30|18940.41|18940.41|18940.41|18940.41|18940.41|18940.41|18940.41|18940.41|0
1622535220000|2021-06-01 08:13:40|18940.21|18940.21|18940.21|18940.21|18940.21|18940.21|18940.21|18940.21|0
1622535230000|2021-06-01 08:13:50|18940.76|18940.76|18940.95|18940.95|18941.17|18941.17|18940.76|18940.76|0
1622535260000|2021-06-01 08:14:20|18940.04|18940.04|18939.49|18939.49|18940.04|18940.04|18939.49|18939.49|0
1622535280000|2021-06-01 08:14:40|18938.39|18938.39|18931.12|18931.12|18938.39|18938.39|18931.12|18931.12|0
1622535300000|2021-06-01 08:15:00|18932.02|18932.02|18933.02|18933.02|18933.02|18933.02|18931|18931|0
1622535310000|2021-06-01 08:15:10|18933.93|18933.93|18933.93|18933.93|18933.93|18933.93|18933.93|18933.93|0
1622535350000|2021-06-01 08:15:50|18934.74|18934.74|18934.94|18934.94|18934.94|18934.94|18934.74|18934.74|0
1622535360000|2021-06-01 08:16:00|18937.5|18937.5|18945.69|18945.69|18945.69|18945.69|18936.48|18936.48|0
1622535370000|2021-06-01 08:16:10|18946.5|18946.5|18946.5|18946.5|18946.5|18946.5|18946.5|18946.5|0
1622535380000|2021-06-01 08:16:20|18945.99|18945.99|18946.45|18946.45|18946.97|18946.97|18945.99|18945.99|0
1622535390000|2021-06-01 08:16:30|18947|18947|18947|18947|18947|18947|18947|18947|0
1622535400000|2021-06-01 08:16:40|18945.59|18945.59|18944.99|18944.99|18945.59|18945.59|18944.78|18944.78|0
1622535410000|2021-06-01 08:16:50|18944.18|18944.18|18944.18|18944.18|18944.18|18944.18|18944.18|18944.18|0
1622535460000|2021-06-01 08:17:40|18945.08|18945.08|18945.08|18945.08|18945.08|18945.08|18945.08|18945.08|0
1622535470000|2021-06-01 08:17:50|18947.29|18947.29|18950.94|18950.94|18951.43|18951.43|18947.29|18947.29|0
1622535480000|2021-06-01 08:18:00|18952.75|18952.75|18953.55|18953.55|18953.55|18953.55|18952.75|18952.75|0
1622535490000|2021-06-01 08:18:10|18955.16|18955.16|18955.71|18955.71|18955.71|18955.71|18955.16|18955.16|0
1622535520000|2021-06-01 08:18:40|18956.81|18956.81|18957.36|18957.36|18957.36|18957.36|18956.81|18956.81|0
1622535530000|2021-06-01 08:18:50|18959.17|18959.17|18957.62|18957.62|18959.17|18959.17|18956.72|18956.72|0
1622535540000|2021-06-01 08:19:00|18960.04|18960.04|18959.38|18959.38|18960.04|18960.04|18959.38|18959.38|0
1622535550000|2021-06-01 08:19:10|18963.62|18963.62|18963.62|18963.62|18964.13|18964.13|18963.62|18963.62|0
1622535560000|2021-06-01 08:19:20|18965.04|18965.04|18970.03|18970.03|18970.03|18970.03|18965.04|18965.04|0
1622535570000|2021-06-01 08:19:30|18971.18|18971.18|18973.53|18973.53|18974.04|18974.04|18971.18|18971.18|0
1622535580000|2021-06-01 08:19:40|18973.12|18973.12|18975.57|18975.57|18975.57|18975.57|18973.12|18973.12|0
1622535590000|2021-06-01 08:19:50|18976.34|18976.34|18978.54|18978.54|18978.54|18978.54|18976.34|18976.34|0
1622535600000|2021-06-01 08:20:00|18982.79|18982.79|18988.7|18988.7|18988.7|18988.7|18982.79|18982.79|0
1622535610000|2021-06-01 08:20:10|18988.91|18988.91|18988.91|18988.91|18988.91|18988.91|18988.91|18988.91|0
1622535620000|2021-06-01 08:20:20|18995.42|18995.42|19003.79|19003.79|19003.79|19003.79|18994.4|18994.4|0
1622535630000|2021-06-01 08:20:30|19002.89|19002.89|19000.96|19000.96|19002.89|19002.89|19000.96|19000.96|0
1622535640000|2021-06-01 08:20:40|19002.61|19002.61|19003.42|19003.42|19004.23|19004.23|19002.61|19002.61|0
1622535650000|2021-06-01 08:20:50|19002.32|19002.32|19002.32|19002.32|19002.32|19002.32|19002.32|19002.32|0
1622535660000|2021-06-01 08:21:00|19001.42|19001.42|18996.32|18996.32|19001.42|19001.42|18996.32|18996.32|0
1622535680000|2021-06-01 08:21:20|18997.34|18997.34|18998.68|18998.68|18998.68|18998.68|18996.05|18996.05|0
1622535700000|2021-06-01 08:21:40|18999.7|18999.7|18999.99|18999.99|18999.99|18999.99|18998.89|18998.89|0
1622535710000|2021-06-01 08:21:50|18999.79|18999.79|18995.75|18995.75|18999.99|18999.99|18995.75|18995.75|0
1622535720000|2021-06-01 08:22:00|18996.24|18996.24|18995.03|18995.03|18996.24|18996.24|18995.03|18995.03|0
1622535730000|2021-06-01 08:22:10|18995.84|18995.84|18995.84|18995.84|18995.84|18995.84|18995.84|18995.84|0
1622535760000|2021-06-01 08:22:40|18996.74|18996.74|18996.74|18996.74|18996.74|18996.74|18996.74|18996.74|0
1622535780000|2021-06-01 08:23:00|18995.64|18995.64|18995.64|18995.64|18995.64|18995.64|18995.64|18995.64|0
1622535810000|2021-06-01 08:23:30|18996.13|18996.13|18996.13|18996.13|18996.13|18996.13|18996.13|18996.13|0
1622535820000|2021-06-01 08:23:40|18994.52|18994.52|18994.52|18994.52|18994.52|18994.52|18994.52|18994.52|0
1622535850000|2021-06-01 08:24:10|18993.36|18993.36|18990.17|18990.17|18993.36|18993.36|18990.17|18990.17|0
1622535860000|2021-06-01 08:24:20|18989.19|18989.19|18983.4|18983.4|18989.19|18989.19|18983.4|18983.4|0
1622535870000|2021-06-01 08:24:30|18984.38|18984.38|18979.84|18979.84|18984.38|18984.38|18979.84|18979.84|0
1622535880000|2021-06-01 08:24:40|18980.33|18980.33|18979.92|18979.92|18980.33|18980.33|18979.92|18979.92|0
1622535900000|2021-06-01 08:25:00|18982.75|18982.75|18982.31|18982.31|18982.75|18982.75|18982.31|18982.31|0
1622535910000|2021-06-01 08:25:10|18981.51|18981.51|18982.31|18982.31|18982.31|18982.31|18981.51|18981.51|0
1622535920000|2021-06-01 08:25:20|18983.41|18983.41|18985.95|18985.95|18985.95|18985.95|18983.21|18983.21|0
1622535930000|2021-06-01 08:25:30|18987.37|18987.37|18987.37|18987.37|18987.37|18987.37|18987.37|18987.37|0
1622535950000|2021-06-01 08:25:50|18988.27|18988.27|18988.27|18988.27|18988.27|18988.27|18988.27|18988.27|0
1622535980000|2021-06-01 08:26:20|18989.08|18989.08|18990.1|18990.1|18990.1|18990.1|18989.08|18989.08|0
1622536000000|2021-06-01 08:26:40|18987.69|18987.69|18988.13|18988.13|18988.13|18988.13|18987.69|18987.69|0
1622536010000|2021-06-01 08:26:50|18987.93|18987.93|18987.93|18987.93|18987.93|18987.93|18987.93|18987.93|0
1622536030000|2021-06-01 08:27:10|18987.13|18987.13|18985.71|18985.71|18987.13|18987.13|18985.71|18985.71|0
1622536040000|2021-06-01 08:27:20|18982.88|18982.88|18974.58|18974.58|18982.88|18982.88|18972.7|18972.7|0
1622536050000|2021-06-01 08:27:30|18973.6|18973.6|18973.6|18973.6|18973.6|18973.6|18973.6|18973.6|0
1622536060000|2021-06-01 08:27:40|18970.77|18970.77|18961.23|18961.23|18970.77|18970.77|18961.23|18961.23|0
1622536070000|2021-06-01 08:27:50|18959.82|18959.82|18957.11|18957.11|18959.82|18959.82|18957.11|18957.11|0
1622536080000|2021-06-01 08:28:00|18953.01|18953.01|18953.01|18953.01|18953.01|18953.01|18953.01|18953.01|0
1622536090000|2021-06-01 08:28:10|18955.06|18955.06|18956.48|18956.48|18956.48|18956.48|18955.06|18955.06|0
1622536100000|2021-06-01 08:28:20|18954.86|18954.86|18954.86|18954.86|18954.86|18954.86|18954.86|18954.86|0
1622536140000|2021-06-01 08:29:00|18953.96|18953.96|18953.96|18953.96|18953.96|18953.96|18953.96|18953.96|0
1622536150000|2021-06-01 08:29:10|18952.94|18952.94|18952.94|18952.94|18952.94|18952.94|18952.94|18952.94|0
1622536160000|2021-06-01 08:29:20|18953.74|18953.74|18953.74|18953.74|18953.74|18953.74|18953.74|18953.74|0
1622536180000|2021-06-01 08:29:40|18952.33|18952.33|18952.33|18952.33|18952.33|18952.33|18952.33|18952.33|0
1622536190000|2021-06-01 08:29:50|18954.13|18954.13|18954.13|18954.13|18954.13|18954.13|18954.13|18954.13|0
1622536200000|2021-06-01 08:30:00|18955.04|18955.04|18955.04|18955.04|18955.04|18955.04|18955.04|18955.04|0
1622536210000|2021-06-01 08:30:10|18954.23|18954.23|18954.23|18954.23|18954.23|18954.23|18954.23|18954.23|0
1622536220000|2021-06-01 08:30:20|18955.13|18955.13|18956.34|18956.34|18956.34|18956.34|18954.93|18954.93|0
1622536230000|2021-06-01 08:30:30|18954.83|18954.83|18954.83|18954.83|18954.83|18954.83|18954.83|18954.83|0
1622536240000|2021-06-01 08:30:40|18955.74|18955.74|18955.74|18955.74|18955.74|18955.74|18955.74|18955.74|0
1622536250000|2021-06-01 08:30:50|18955.22|18955.22|18954.82|18954.82|18955.22|18955.22|18954.82|18954.82|0
1622536260000|2021-06-01 08:31:00|18954.33|18954.33|18941.63|18941.63|18954.33|18954.33|18941.63|18941.63|0
1622536270000|2021-06-01 08:31:10|18939.67|18939.67|18938.35|18938.35|18939.67|18939.67|18937.86|18937.86|0
1622536290000|2021-06-01 08:31:30|18941.5|18941.5|18944.92|18944.92|18944.92|18944.92|18941.5|18941.5|0
1622536300000|2021-06-01 08:31:40|18945.12|18945.12|18947.27|18947.27|18947.27|18947.27|18943.51|18943.51|0
1622536320000|2021-06-01 08:32:00|18949.07|18949.07|18948.03|18948.03|18949.07|18949.07|18948.03|18948.03|0
1622536340000|2021-06-01 08:32:20|18949.44|18949.44|18949.44|18949.44|18949.44|18949.44|18949.44|18949.44|0
1622536380000|2021-06-01 08:33:00|18949.93|18949.93|18949.93|18949.93|18949.93|18949.93|18949.93|18949.93|0
1622536390000|2021-06-01 08:33:10|18949.33|18949.33|18949.33|18949.33|18949.33|18949.33|18949.33|18949.33|0
1622536410000|2021-06-01 08:33:30|18948.42|18948.42|18947.93|18947.93|18948.83|18948.83|18947.93|18947.93|0
1622536420000|2021-06-01 08:33:40|18947.03|18947.03|18947.03|18947.03|18947.03|18947.03|18947.03|18947.03|0
1622536440000|2021-06-01 08:34:00|18947.25|18947.25|18947.25|18947.25|18947.25|18947.25|18947.25|18947.25|0
1622536460000|2021-06-01 08:34:20|18946.34|18946.34|18946.34|18946.34|18946.34|18946.34|18946.34|18946.34|0
1622536470000|2021-06-01 08:34:30|18949.13|18949.13|18949.62|18949.62|18949.62|18949.62|18949.13|18949.13|0
1622536480000|2021-06-01 08:34:40|18950.43|18950.43|18950.63|18950.63|18950.63|18950.63|18950.43|18950.43|0
1622536490000|2021-06-01 08:34:50|18949.83|18949.83|18950.73|18950.73|18950.73|18950.73|18949.83|18949.83|0
1622536500000|2021-06-01 08:35:00|18953.03|18953.03|18953.03|18953.03|18953.03|18953.03|18953.03|18953.03|0
1622536510000|2021-06-01 08:35:10|18957.27|18957.27|18964.07|18964.07|18964.07|18964.07|18957.27|18957.27|0
1622536520000|2021-06-01 08:35:20|18964.88|18964.88|18965.69|18965.69|18965.69|18965.69|18964.88|18964.88|0
1622536530000|2021-06-01 08:35:30|18964.88|18964.88|18963.23|18963.23|18966.29|18966.29|18962.25|18962.25|0
1622536560000|2021-06-01 08:36:00|18963.78|18963.78|18963.78|18963.78|18963.78|18963.78|18963.56|18963.56|0
1622536590000|2021-06-01 08:36:30|18964.69|18964.69|18964.69|18964.69|18964.69|18964.69|18964.69|18964.69|0
1622536610000|2021-06-01 08:36:50|18966.3|18966.3|18966.3|18966.3|18966.3|18966.3|18966.3|18966.3|0
1622536630000|2021-06-01 08:37:10|18968.1|18968.1|18975.37|18975.37|18975.37|18975.37|18968.1|18968.1|0
1622536640000|2021-06-01 08:37:20|18976.39|18976.39|18976.39|18976.39|18976.39|18976.39|18976.39|18976.39|0
1622536650000|2021-06-01 08:37:30|18978.2|18978.2|18978.2|18978.2|18978.2|18978.2|18978.2|18978.2|0
1622536670000|2021-06-01 08:37:50|18977.54|18977.54|18980.97|18980.97|18980.97|18980.97|18977.09|18977.09|0
1622536680000|2021-06-01 08:38:00|18980.45|18980.45|18981.18|18981.18|18981.99|18981.99|18980.45|18980.45|0
1622536690000|2021-06-01 08:38:10|18982.21|18982.21|18981.18|18981.18|18982.21|18982.21|18981.18|18981.18|0
1622536700000|2021-06-01 08:38:20|18980.74|18980.74|18980.74|18980.74|18980.74|18980.74|18980.74|18980.74|0
1622536710000|2021-06-01 08:38:30|18980.52|18980.52|18980.52|18980.52|18980.52|18980.52|18980.52|18980.52|0
1622536730000|2021-06-01 08:38:50|18980.74|18980.74|18980.96|18980.96|18980.96|18980.96|18980.74|18980.74|0
1622536740000|2021-06-01 08:39:00|18980.45|18980.45|18980.45|18980.45|18980.45|18980.45|18980.45|18980.45|0
1622536750000|2021-06-01 08:39:10|18981.92|18981.92|18977.78|18977.78|18981.92|18981.92|18975.98|18975.98|0
1622536770000|2021-06-01 08:39:30|18974.96|18974.96|18974.96|18974.96|18974.96|18974.96|18974.96|18974.96|0
1622536810000|2021-06-01 08:40:10|18973.86|18973.86|18971.99|18971.99|18973.86|18973.86|18971.44|18971.44|0
1622536820000|2021-06-01 08:40:20|18972.19|18972.19|18972.19|18972.19|18972.19|18972.19|18972.19|18972.19|0
1622536830000|2021-06-01 08:40:30|18973.09|18973.09|18973.99|18973.99|18973.99|18973.99|18973.09|18973.09|0
1622536840000|2021-06-01 08:40:40|18974.22|18974.22|18973.73|18973.73|18974.22|18974.22|18973.73|18973.73|0
1622536850000|2021-06-01 08:40:50|18972.75|18972.75|18972.75|18972.75|18972.75|18972.75|18972.75|18972.75|0
1622536880000|2021-06-01 08:41:20|18975.57|18975.57|18977.19|18977.19|18977.19|18977.19|18975.57|18975.57|0
1622536900000|2021-06-01 08:41:40|18978.09|18978.09|18980.19|18980.19|18980.51|18980.51|18978.09|18978.09|0
1622536920000|2021-06-01 08:42:00|18981.29|18981.29|18982.39|18982.39|18982.39|18982.39|18981.29|18981.29|0
1622536930000|2021-06-01 08:42:10|18982.94|18982.94|18984.41|18984.41|18984.41|18984.41|18982.94|18982.94|0
1622536950000|2021-06-01 08:42:30|18983.86|18983.86|18983.86|18983.86|18983.86|18983.86|18983.86|18983.86|0
1622536990000|2021-06-01 08:43:10|18983.31|18983.31|18982.41|18982.41|18983.31|18983.31|18982.41|18982.41|0
1622537030000|2021-06-01 08:43:50|18983.51|18983.51|18984.53|18984.53|18984.53|18984.53|18983.51|18983.51|0
1622537060000|2021-06-01 08:44:20|18985.43|18985.43|18986.24|18986.24|18986.24|18986.24|18985.43|18985.43|0
1622537070000|2021-06-01 08:44:30|18985.75|18985.75|18985.75|18985.75|18985.75|18985.75|18985.75|18985.75|0
1622537080000|2021-06-01 08:44:40|18985.95|18985.95|18985.4|18985.4|18985.95|18985.95|18985.4|18985.4|0
1622537100000|2021-06-01 08:45:00|18986.3|18986.3|18985.64|18985.64|18986.3|18986.3|18985.64|18985.64|0
1622537110000|2021-06-01 08:45:10|18984.84|18984.84|18983.93|18983.93|18984.84|18984.84|18983.93|18983.93|0
1622537130000|2021-06-01 08:45:30|18985.55|18985.55|18984.13|18984.13|18985.55|18985.55|18984.13|18984.13|0
1622537150000|2021-06-01 08:45:50|18982.66|18982.66|18982.11|18982.11|18982.66|18982.66|18982.11|18982.11|0
1622537160000|2021-06-01 08:46:00|18980.7|18980.7|18979.6|18979.6|18980.7|18980.7|18979.6|18979.6|0
1622537170000|2021-06-01 08:46:10|18978.44|18978.44|18977.03|18977.03|18978.44|18978.44|18977.03|18977.03|0
1622537180000|2021-06-01 08:46:20|18976.13|18976.13|18976.13|18976.13|18976.13|18976.13|18976.13|18976.13|0
1622537200000|2021-06-01 08:46:40|18975.03|18975.03|18975.03|18975.03|18975.03|18975.03|18975.03|18975.03|0
1622537220000|2021-06-01 08:47:00|18976.18|18976.18|18976.18|18976.18|18976.18|18976.18|18976.18|18976.18|0
1622537230000|2021-06-01 08:47:10|18977.59|18977.59|18977.59|18977.59|18977.59|18977.59|18977.59|18977.59|0
1622537250000|2021-06-01 08:47:30|18976.79|18976.79|18977.59|18977.59|18977.59|18977.59|18976.79|18976.79|0
1622537280000|2021-06-01 08:48:00|18978.25|18978.25|18978.25|18978.25|18978.25|18978.25|18978.25|18978.25|0
1622537290000|2021-06-01 08:48:10|18977.74|18977.74|18977.74|18977.74|18977.74|18977.74|18977.74|18977.74|0
1622537310000|2021-06-01 08:48:30|18977.23|18977.23|18977.23|18977.23|18977.23|18977.23|18977.23|18977.23|0
1622537330000|2021-06-01 08:48:50|18977.78|18977.78|18977.78|18977.78|18977.78|18977.78|18977.78|18977.78|0
1622537340000|2021-06-01 08:49:00|18978.93|18978.93|18978.42|18978.42|18978.93|18978.93|18978.42|18978.42|0
1622537350000|2021-06-01 08:49:10|18978.51|18978.51|18978|18978|18978.51|18978.51|18978|18978|0
1622537360000|2021-06-01 08:49:20|18977.6|18977.6|18976.79|18976.79|18977.6|18977.6|18976.79|18976.79|0
1622537370000|2021-06-01 08:49:30|18976.38|18976.38|18976.38|18976.38|18976.38|18976.38|18976.38|18976.38|0
1622537380000|2021-06-01 08:49:40|18975.5|18975.5|18967.55|18967.55|18975.5|18975.5|18967.55|18967.55|0
1622537390000|2021-06-01 08:49:50|18966.65|18966.65|18966.67|18966.67|18967.57|18967.57|18966.16|18966.16|0
1622537400000|2021-06-01 08:50:00|18965.25|18965.25|18962.95|18962.95|18965.25|18965.25|18962.95|18962.95|0
1622537420000|2021-06-01 08:50:20|18962.55|18962.55|18962.34|18962.34|18962.55|18962.55|18962.34|18962.34|0
1622537430000|2021-06-01 08:50:30|18963.25|18963.25|18963.25|18963.25|18963.25|18963.25|18963.25|18963.25|0
1622537440000|2021-06-01 08:50:40|18966.08|18966.08|18963.25|18963.25|18966.08|18966.08|18963.25|18963.25|0
1622537460000|2021-06-01 08:51:00|18961.83|18961.83|18961.61|18961.61|18961.83|18961.83|18961.61|18961.61|0
1622537470000|2021-06-01 08:51:10|18962.1|18962.1|18962.49|18962.49|18963.91|18963.91|18962.1|18962.1|0
1622537510000|2021-06-01 08:51:50|18961.69|18961.69|18961.34|18961.34|18961.89|18961.89|18961.34|18961.34|0
1622537520000|2021-06-01 08:52:00|18960.31|18960.31|18952.77|18952.77|18960.31|18960.31|18952.77|18952.77|0
1622537530000|2021-06-01 08:52:10|18951.87|18951.87|18947.43|18947.43|18951.87|18951.87|18947.43|18947.43|0
1622537550000|2021-06-01 08:52:30|18946.62|18946.62|18946.62|18946.62|18948.03|18948.03|18946.62|18946.62|0
1622537640000|2021-06-01 08:54:00|18947.06|18947.06|18947.06|18947.06|18947.06|18947.06|18947.06|18947.06|0
1622537650000|2021-06-01 08:54:10|18945.65|18945.65|18944.67|18944.67|18945.65|18945.65|18944.67|18944.67|0
1622537690000|2021-06-01 08:54:50|18945.16|18945.16|18945.16|18945.16|18945.16|18945.16|18945.16|18945.16|0
1622537700000|2021-06-01 08:55:00|18946.77|18946.77|18946.77|18946.77|18946.77|18946.77|18946.77|18946.77|0
1622537710000|2021-06-01 08:55:10|18948.18|18948.18|18949.79|18949.79|18949.79|18949.79|18948.18|18948.18|0
1622537720000|2021-06-01 08:55:20|18948.26|18948.26|18958.44|18958.44|18958.44|18958.44|18948.26|18948.26|0
1622537790000|2021-06-01 08:56:30|18959.46|18959.46|18959.46|18959.46|18959.46|18959.46|18959.46|18959.46|0
1622537800000|2021-06-01 08:56:40|18960.88|18960.88|18960.88|18960.88|18960.88|18960.88|18960.88|18960.88|0
1622537810000|2021-06-01 08:56:50|18961.37|18961.37|18961.37|18961.37|18961.37|18961.37|18961.37|18961.37|0
1622537820000|2021-06-01 08:57:00|18962.27|18962.27|18965.29|18965.29|18965.29|18965.29|18962.27|18962.27|0
1622537830000|2021-06-01 08:57:10|18966.2|18966.2|18966.2|18966.2|18966.2|18966.2|18966.2|18966.2|0
1622537860000|2021-06-01 08:57:40|18965.05|18965.05|18965.05|18965.05|18965.05|18965.05|18965.05|18965.05|0
1622537870000|2021-06-01 08:57:50|18965.56|18965.56|18965.25|18965.25|18965.56|18965.56|18965.05|18965.05|0
1622537920000|2021-06-01 08:58:40|18965.66|18965.66|18965.66|18965.66|18965.66|18965.66|18965.66|18965.66|0
1622537930000|2021-06-01 08:58:50|18966.21|18966.21|18962.68|18962.68|18967.62|18967.62|18962.68|18962.68|0
1622537940000|2021-06-01 08:59:00|18962.19|18962.19|18961.64|18961.64|18962.19|18962.19|18961.64|18961.64|0
1622537950000|2021-06-01 08:59:10|18960.83|18960.83|18960.83|18960.83|18960.83|18960.83|18960.34|18960.34|0
1622537990000|2021-06-01 08:59:50|18960.66|18960.66|18958.22|18958.22|18960.66|18960.66|18958.22|18958.22|0
1622538010000|2021-06-01 09:00:10|18957.07|18957.07|18954.36|18954.36|18957.07|18957.07|18954.05|18954.05|0
1622538020000|2021-06-01 09:00:20|18953.46|18953.46|18953.46|18953.46|18953.46|18953.46|18953.46|18953.46|0
1622538030000|2021-06-01 09:00:30|18952.97|18952.97|18950.06|18950.06|18952.97|18952.97|18949.25|18949.25|0
1622538070000|2021-06-01 09:01:10|18949.25|18949.25|18949.25|18949.25|18949.25|18949.25|18949.25|18949.25|0
1622538100000|2021-06-01 09:01:40|18947.45|18947.45|18945.12|18945.12|18947.45|18947.45|18945.12|18945.12|0
1622538120000|2021-06-01 09:02:00|18944.31|18944.31|18944.31|18944.31|18944.31|18944.31|18944.31|18944.31|0
1622538150000|2021-06-01 09:02:30|18945.92|18945.92|18945.92|18945.92|18945.92|18945.92|18945.92|18945.92|0
1622538160000|2021-06-01 09:02:40|18945.12|18945.12|18941.74|18941.74|18945.12|18945.12|18941.74|18941.74|0
1622538200000|2021-06-01 09:03:20|18939.03|18939.03|18939.03|18939.03|18939.03|18939.03|18939.03|18939.03|0
1622538220000|2021-06-01 09:03:40|18936.73|18936.73|18936.73|18936.73|18936.73|18936.73|18936.73|18936.73|0
1622538240000|2021-06-01 09:04:00|18937.63|18937.63|18937.63|18937.63|18937.63|18937.63|18937.63|18937.63|0
1622538250000|2021-06-01 09:04:10|18936.83|18936.83|18936.83|18936.83|18936.83|18936.83|18936.83|18936.83|0
1622538270000|2021-06-01 09:04:30|18938.24|18938.24|18936.83|18936.83|18938.24|18938.24|18936.83|18936.83|0
1622538300000|2021-06-01 09:05:00|18937.32|18937.32|18937.32|18937.32|18937.32|18937.32|18937.32|18937.32|0
1622538310000|2021-06-01 09:05:10|18936.22|18936.22|18936.62|18936.62|18936.62|18936.62|18936.22|18936.22|0
1622538320000|2021-06-01 09:05:20|18935.15|18935.15|18935.15|18935.15|18935.15|18935.15|18935.15|18935.15|0
1622538340000|2021-06-01 09:05:40|18935.7|18935.7|18934.29|18934.29|18935.7|18935.7|18934.29|18934.29|0
1622538350000|2021-06-01 09:05:50|18933.39|18933.39|18933.39|18933.39|18933.39|18933.39|18933.39|18933.39|0
1622538380000|2021-06-01 09:06:20|18931.77|18931.77|18931.77|18931.77|18931.77|18931.77|18931.77|18931.77|0
1622538400000|2021-06-01 09:06:40|18932.68|18932.68|18931.53|18931.53|18933.58|18933.58|18931.53|18931.53|0
1622538410000|2021-06-01 09:06:50|18931.02|18931.02|18931.02|18931.02|18931.02|18931.02|18931.02|18931.02|0
1622538420000|2021-06-01 09:07:00|18932.63|18932.63|18932.63|18932.63|18932.63|18932.63|18932.63|18932.63|0
1622538430000|2021-06-01 09:07:10|18934.1|18934.1|18934.1|18934.1|18934.1|18934.1|18934.1|18934.1|0
1622538460000|2021-06-01 09:07:40|18935|18935|18935|18935|18935|18935|18935|18935|0
1622538500000|2021-06-01 09:08:20|18936.1|18936.1|18934.3|18934.3|18936.1|18936.1|18934.3|18934.3|0
1622538510000|2021-06-01 09:08:30|18933.75|18933.75|18932.77|18932.77|18933.75|18933.75|18932.77|18932.77|0
1622538530000|2021-06-01 09:08:50|18932.22|18932.22|18933.12|18933.12|18933.12|18933.12|18932.22|18932.22|0
1622538560000|2021-06-01 09:09:20|18932.71|18932.71|18935.78|18935.78|18935.78|18935.78|18932.71|18932.71|0
1622538570000|2021-06-01 09:09:30|18935.27|18935.27|18935.27|18935.27|18935.27|18935.27|18935.27|18935.27|0
1622538580000|2021-06-01 09:09:40|18934.75|18934.75|18934.75|18934.75|18934.75|18934.75|18934.75|18934.75|0
1622538590000|2021-06-01 09:09:50|18933.85|18933.85|18934.26|18934.26|18934.26|18934.26|18933.36|18933.36|0
1622538600000|2021-06-01 09:10:00|18933.36|18933.36|18933.36|18933.36|18933.36|18933.36|18933.36|18933.36|0
1622538620000|2021-06-01 09:10:20|18933.77|18933.77|18933.77|18933.77|18933.77|18933.77|18933.77|18933.77|0
1622538630000|2021-06-01 09:10:30|18935.38|18935.38|18934.72|18934.72|18935.38|18935.38|18934.72|18934.72|0
1622538640000|2021-06-01 09:10:40|18934.52|18934.52|18934.52|18934.52|18934.52|18934.52|18934.52|18934.52|0
1622538690000|2021-06-01 09:11:30|18931.49|18931.49|18929.53|18929.53|18931.49|18931.49|18929.53|18929.53|0
1622538700000|2021-06-01 09:11:40|18928.92|18928.92|18929.33|18929.33|18929.33|18929.33|18928.92|18928.92|0
1622538720000|2021-06-01 09:12:00|18929.55|18929.55|18929.55|18929.55|18929.55|18929.55|18929.55|18929.55|0
1622538750000|2021-06-01 09:12:30|18931.86|18931.86|18931.86|18931.86|18931.86|18931.86|18931.86|18931.86|0
1622538780000|2021-06-01 09:13:00|18930.25|18930.25|18930.25|18930.25|18930.25|18930.25|18930.25|18930.25|0
1622538790000|2021-06-01 09:13:10|18929.1|18929.1|18930.71|18930.71|18930.71|18930.71|18929.1|18929.1|0
1622538820000|2021-06-01 09:13:40|18931.2|18931.2|18931.2|18931.2|18931.2|18931.2|18931.2|18931.2|0
1622538830000|2021-06-01 09:13:50|18931.61|18931.61|18932.32|18932.32|18932.32|18932.32|18931.61|18931.61|0
1622538840000|2021-06-01 09:14:00|18932.84|18932.84|18932.84|18932.84|18932.84|18932.84|18932.84|18932.84|0
1622538860000|2021-06-01 09:14:20|18932.62|18932.62|18932.62|18932.62|18932.62|18932.62|18932.62|18932.62|0
1622538870000|2021-06-01 09:14:30|18934.27|18934.27|18937.44|18937.44|18937.44|18937.44|18934.27|18934.27|0
1622538880000|2021-06-01 09:14:40|18937.88|18937.88|18938.1|18938.1|18939.91|18939.91|18937.88|18937.88|0
1622538900000|2021-06-01 09:15:00|18938.61|18938.61|18938.61|18938.61|18938.61|18938.61|18938.61|18938.61|0
1622538910000|2021-06-01 09:15:10|18938.1|18938.1|18938.1|18938.1|18938.1|18938.1|18938.1|18938.1|0
1622538920000|2021-06-01 09:15:20|18939.57|18939.57|18939.57|18939.57|18939.57|18939.57|18939.57|18939.57|0
1622538930000|2021-06-01 09:15:30|18936.74|18936.74|18926.11|18926.11|18936.74|18936.74|18926.11|18926.11|0
1622538950000|2021-06-01 09:15:50|18927.52|18927.52|18927.52|18927.52|18927.52|18927.52|18927.52|18927.52|0
1622538970000|2021-06-01 09:16:10|18928.42|18928.42|18929.15|18929.15|18929.15|18929.15|18928.42|18928.42|0
1622538990000|2021-06-01 09:16:30|18929.36|18929.36|18932.65|18932.65|18932.65|18932.65|18929.36|18929.36|0
1622539000000|2021-06-01 09:16:40|18933.56|18933.56|18933.56|18933.56|18933.56|18933.56|18933.56|18933.56|0
1622539030000|2021-06-01 09:17:10|18936.78|18936.78|18936.78|18936.78|18936.78|18936.78|18936.78|18936.78|0
1622539110000|2021-06-01 09:18:30|18939.61|18939.61|18940.51|18940.51|18940.51|18940.51|18939.61|18939.61|0
1622539120000|2021-06-01 09:18:40|18941.93|18941.93|18941.12|18941.12|18941.93|18941.93|18941.12|18941.12|0
1622539130000|2021-06-01 09:18:50|18942.53|18942.53|18942.53|18942.53|18942.53|18942.53|18942.53|18942.53|0
1622539140000|2021-06-01 09:19:00|18942.98|18942.98|18945.41|18945.41|18945.41|18945.41|18942.98|18942.98|0
1622539170000|2021-06-01 09:19:30|18946.83|18946.83|18946.83|18946.83|18946.83|18946.83|18946.83|18946.83|0
1622539200000|2021-06-01 09:20:00|18949.25|18949.25|18949.25|18949.25|18949.25|18949.25|18949.25|18949.25|0
1622539230000|2021-06-01 09:20:30|18949.86|18949.86|18949.86|18949.86|18949.86|18949.86|18949.86|18949.86|0
1622539260000|2021-06-01 09:21:00|18951.81|18951.81|18951.81|18951.81|18951.81|18951.81|18951.81|18951.81|0
1622539270000|2021-06-01 09:21:10|18951.3|18951.3|18952.72|18952.72|18952.72|18952.72|18951.3|18951.3|0
1622539280000|2021-06-01 09:21:20|18953.33|18953.33|18953.33|18953.33|18953.33|18953.33|18953.33|18953.33|0
1622539290000|2021-06-01 09:21:30|18956.03|18956.03|18956.03|18956.03|18956.03|18956.03|18956.03|18956.03|0
1622539300000|2021-06-01 09:21:40|18957.64|18957.64|18957.64|18957.64|18957.64|18957.64|18957.64|18957.64|0
1622539310000|2021-06-01 09:21:50|18956.74|18956.74|18956.74|18956.74|18956.74|18956.74|18956.74|18956.74|0
1622539360000|2021-06-01 09:22:40|18957.89|18957.89|18958.38|18958.38|18958.38|18958.38|18957.89|18957.89|0
1622539390000|2021-06-01 09:23:10|18959.04|18959.04|18959.04|18959.04|18959.04|18959.04|18959.04|18959.04|0
1622539400000|2021-06-01 09:23:20|18959.85|18959.85|18958.95|18958.95|18959.85|18959.85|18958.95|18958.95|0
1622539420000|2021-06-01 09:23:40|18958.05|18958.05|18955.85|18955.85|18958.05|18958.05|18955.85|18955.85|0
1622539430000|2021-06-01 09:23:50|18954.44|18954.44|18956.78|18956.78|18956.78|18956.78|18954.44|18954.44|0
1622539470000|2021-06-01 09:24:30|18956.29|18956.29|18954.33|18954.33|18956.29|18956.29|18954.33|18954.33|0
1622539480000|2021-06-01 09:24:40|18953.53|18953.53|18953.53|18953.53|18953.53|18953.53|18953.53|18953.53|0
1622539510000|2021-06-01 09:25:10|18953.09|18953.09|18951.55|18951.55|18953.09|18953.09|18951.55|18951.55|0
1622539520000|2021-06-01 09:25:20|18950.45|18950.45|18948.57|18948.57|18950.45|18950.45|18948.57|18948.57|0
1622539540000|2021-06-01 09:25:40|18947.76|18947.76|18946.96|18946.96|18947.76|18947.76|18946.96|18946.96|0
1622539550000|2021-06-01 09:25:50|18948.43|18948.43|18948.43|18948.43|18948.43|18948.43|18948.43|18948.43|0
1622539590000|2021-06-01 09:26:30|18947.01|18947.01|18947.01|18947.01|18947.01|18947.01|18947.01|18947.01|0
1622539610000|2021-06-01 09:26:50|18947.23|18947.23|18947.23|18947.23|18947.23|18947.23|18947.23|18947.23|0
1622539620000|2021-06-01 09:27:00|18946.13|18946.13|18946.13|18946.13|18946.13|18946.13|18946.13|18946.13|0
1622539640000|2021-06-01 09:27:20|18945.62|18945.62|18942.92|18942.92|18945.62|18945.62|18942.92|18942.92|0
1622539710000|2021-06-01 09:28:30|18943.82|18943.82|18943.82|18943.82|18943.82|18943.82|18943.82|18943.82|0
1622539730000|2021-06-01 09:28:50|18945.62|18945.62|18945.62|18945.62|18945.62|18945.62|18945.62|18945.62|0
1622539800000|2021-06-01 09:30:00|18945.11|18945.11|18945.11|18945.11|18945.11|18945.11|18945.11|18945.11|0
1622539820000|2021-06-01 09:30:20|18946.52|18946.52|18948.74|18948.74|18948.74|18948.74|18946.52|18946.52|0
1622539830000|2021-06-01 09:30:30|18949.55|18949.55|18948.74|18948.74|18949.55|18949.55|18948.74|18948.74|0
1622539840000|2021-06-01 09:30:40|18945.92|18945.92|18946.47|18946.47|18946.47|18946.47|18945.92|18945.92|0
1622539850000|2021-06-01 09:30:50|18947.27|18947.27|18947.27|18947.27|18947.27|18947.27|18947.27|18947.27|0
1622539860000|2021-06-01 09:31:00|18946.37|18946.37|18946.37|18946.37|18946.37|18946.37|18946.37|18946.37|0
1622539880000|2021-06-01 09:31:20|18945.47|18945.47|18946.37|18946.37|18946.37|18946.37|18945.47|18945.47|0
1622539900000|2021-06-01 09:31:40|18945.56|18945.56|18945.56|18945.56|18945.56|18945.56|18945.56|18945.56|0
1622539910000|2021-06-01 09:31:50|18944.76|18944.76|18944.76|18944.76|18944.76|18944.76|18944.76|18944.76|0
1622539920000|2021-06-01 09:32:00|18943.34|18943.34|18943.34|18943.34|18943.34|18943.34|18943.34|18943.34|0
1622539930000|2021-06-01 09:32:10|18942.83|18942.83|18941.93|18941.93|18942.83|18942.83|18941.93|18941.93|0
1622539940000|2021-06-01 09:32:20|18942.42|18942.42|18942.42|18942.42|18942.42|18942.42|18942.42|18942.42|0
1622539950000|2021-06-01 09:32:30|18943.22|18943.22|18943.22|18943.22|18943.22|18943.22|18943.22|18943.22|0
1622539990000|2021-06-01 09:33:10|18944.13|18944.13|18943.22|18943.22|18944.13|18944.13|18943.22|18943.22|0
1622540000000|2021-06-01 09:33:20|18944.69|18944.69|18944.69|18944.69|18944.69|18944.69|18944.69|18944.69|0
1622540020000|2021-06-01 09:33:40|18946.31|18946.31|18946.31|18946.31|18946.31|18946.31|18946.31|18946.31|0
1622540030000|2021-06-01 09:33:50|18946.71|18946.71|18947.22|18947.22|18947.22|18947.22|18946.71|18946.71|0
1622540060000|2021-06-01 09:34:20|18950.05|18950.05|18950.05|18950.05|18950.05|18950.05|18950.05|18950.05|0
1622540070000|2021-06-01 09:34:30|18950.57|18950.57|18954.11|18954.11|18954.11|18954.11|18950.57|18950.57|0
1622540080000|2021-06-01 09:34:40|18953.56|18953.56|18953.56|18953.56|18953.56|18953.56|18953.56|18953.56|0
1622540090000|2021-06-01 09:34:50|18955.17|18955.17|18957.61|18957.61|18957.61|18957.61|18955.17|18955.17|0
1622540100000|2021-06-01 09:35:00|18957.1|18957.1|18956.61|18956.61|18957.1|18957.1|18955.63|18955.63|0
1622540110000|2021-06-01 09:35:10|18957.12|18957.12|18957.12|18957.12|18957.12|18957.12|18957.12|18957.12|0
1622540120000|2021-06-01 09:35:20|18956.02|18956.02|18956.22|18956.22|18956.22|18956.22|18956.02|18956.02|0
1622540130000|2021-06-01 09:35:30|18957.64|18957.64|18957.64|18957.64|18957.64|18957.64|18957.64|18957.64|0
1622540150000|2021-06-01 09:35:50|18958.44|18958.44|18957.64|18957.64|18958.44|18958.44|18957.64|18957.64|0
1622540170000|2021-06-01 09:36:10|18959.05|18959.05|18959.05|18959.05|18959.05|18959.05|18959.05|18959.05|0
1622540180000|2021-06-01 09:36:20|18960.03|18960.03|18962.55|18962.55|18962.55|18962.55|18960.03|18960.03|0
1622540190000|2021-06-01 09:36:30|18962.06|18962.06|18962.06|18962.06|18962.06|18962.06|18962.06|18962.06|0
1622540200000|2021-06-01 09:36:40|18961.54|18961.54|18961.54|18961.54|18961.54|18961.54|18961.54|18961.54|0
1622540220000|2021-06-01 09:37:00|18961.95|18961.95|18965.87|18965.87|18965.87|18965.87|18961.95|18961.95|0
1622540230000|2021-06-01 09:37:10|18965.46|18965.46|18965.97|18965.97|18965.97|18965.97|18965.46|18965.46|0
1622540240000|2021-06-01 09:37:20|18962.11|18962.11|18962.11|18962.11|18962.11|18962.11|18962.11|18962.11|0
1622540250000|2021-06-01 09:37:30|18961.21|18961.21|18961.21|18961.21|18961.21|18961.21|18961.21|18961.21|0
1622540260000|2021-06-01 09:37:40|18961.65|18961.65|18962.26|18962.26|18962.26|18962.26|18961.65|18961.65|0
1622540270000|2021-06-01 09:37:50|18962.48|18962.48|18962.7|18962.7|18962.7|18962.7|18962.48|18962.48|0
1622540290000|2021-06-01 09:38:10|18964.11|18964.11|18964.11|18964.11|18964.11|18964.11|18964.11|18964.11|0
1622540300000|2021-06-01 09:38:20|18962.7|18962.7|18962.7|18962.7|18962.7|18962.7|18962.7|18962.7|0
1622540320000|2021-06-01 09:38:40|18961.28|18961.28|18961.28|18961.28|18961.28|18961.28|18961.28|18961.28|0
1622540330000|2021-06-01 09:38:50|18962.09|18962.09|18962.09|18962.09|18962.09|18962.09|18962.09|18962.09|0
1622540350000|2021-06-01 09:39:10|18961.28|18961.28|18953.62|18953.62|18961.28|18961.28|18953.62|18953.62|0
1622540360000|2021-06-01 09:39:20|18952.82|18952.82|18950.38|18950.38|18952.82|18952.82|18950.16|18950.16|0
1622540370000|2021-06-01 09:39:30|18950.87|18950.87|18949.31|18949.31|18950.87|18950.87|18949.31|18949.31|0
1622540380000|2021-06-01 09:39:40|18948.82|18948.82|18947.47|18947.47|18948.82|18948.82|18947.47|18947.47|0
1622540400000|2021-06-01 09:40:00|18947.26|18947.26|18945.04|18945.04|18947.26|18947.26|18945.04|18945.04|0
1622540420000|2021-06-01 09:40:20|18946.46|18946.46|18945.04|18945.04|18946.46|18946.46|18945.04|18945.04|0
1622540460000|2021-06-01 09:41:00|18944.24|18944.24|18944.24|18944.24|18944.24|18944.24|18944.24|18944.24|0
1622540530000|2021-06-01 09:42:10|18943.14|18943.14|18943.14|18943.14|18943.14|18943.14|18943.14|18943.14|0
1622540540000|2021-06-01 09:42:20|18942.23|18942.23|18943.04|18943.04|18943.04|18943.04|18942.23|18942.23|0
1622540560000|2021-06-01 09:42:40|18944.84|18944.84|18944.84|18944.84|18944.84|18944.84|18944.84|18944.84|0
1622540580000|2021-06-01 09:43:00|18942.79|18942.79|18942.28|18942.28|18942.79|18942.79|18942.28|18942.28|0
1622540600000|2021-06-01 09:43:20|18939.97|18939.97|18939.97|18939.97|18939.97|18939.97|18939.97|18939.97|0
1622540620000|2021-06-01 09:43:40|18937.14|18937.14|18938.55|18938.55|18938.55|18938.55|18937.14|18937.14|0
1622540630000|2021-06-01 09:43:50|18938.96|18938.96|18938.96|18938.96|18938.96|18938.96|18938.96|18938.96|0
1622540640000|2021-06-01 09:44:00|18939.47|18939.47|18939.47|18939.47|18939.47|18939.47|18939.47|18939.47|0
1622540660000|2021-06-01 09:44:20|18940.28|18940.28|18940.28|18940.28|18940.28|18940.28|18940.28|18940.28|0
1622540670000|2021-06-01 09:44:30|18940.72|18940.72|18940.72|18940.72|18940.72|18940.72|18940.72|18940.72|0
1622540700000|2021-06-01 09:45:00|18940.94|18940.94|18940.94|18940.94|18940.94|18940.94|18940.94|18940.94|0
1622540720000|2021-06-01 09:45:20|18947.02|18947.02|18956.89|18956.89|18956.89|18956.89|18945.22|18945.22|0
1622540730000|2021-06-01 09:45:30|18957.99|18957.99|18959.02|18959.02|18959.02|18959.02|18957.99|18957.99|0
1622540740000|2021-06-01 09:45:40|18959.22|18959.22|18959.22|18959.22|18959.22|18959.22|18959.22|18959.22|0
1622540750000|2021-06-01 09:45:50|18958.82|18958.82|18958.82|18958.82|18958.82|18958.82|18958.82|18958.82|0
1622540760000|2021-06-01 09:46:00|18957.4|18957.4|18957.4|18957.4|18957.4|18957.4|18957.4|18957.4|0
1622540780000|2021-06-01 09:46:20|18957.84|18957.84|18957.77|18957.77|18958.8|18958.8|18957.77|18957.77|0
1622540790000|2021-06-01 09:46:30|18958.38|18958.38|18960.19|18960.19|18960.19|18960.19|18958.38|18958.38|0
1622540800000|2021-06-01 09:46:40|18959.58|18959.58|18959.58|18959.58|18959.58|18959.58|18959.58|18959.58|0
1622540820000|2021-06-01 09:47:00|18959.8|18959.8|18962.63|18962.63|18962.63|18962.63|18959.8|18959.8|0
1622540830000|2021-06-01 09:47:10|18963.53|18963.53|18963.53|18963.53|18963.53|18963.53|18963.53|18963.53|0
1622540840000|2021-06-01 09:47:20|18961.92|18961.92|18958.01|18958.01|18961.92|18961.92|18957.52|18957.52|0
1622540880000|2021-06-01 09:48:00|18956.6|18956.6|18955.69|18955.69|18956.6|18956.6|18955.69|18955.69|0
1622540890000|2021-06-01 09:48:10|18954.88|18954.88|18949.6|18949.6|18955.49|18955.49|18949.6|18949.6|0
1622540910000|2021-06-01 09:48:30|18943.94|18943.94|18943.94|18943.94|18943.94|18943.94|18943.94|18943.94|0
1622540920000|2021-06-01 09:48:40|18944.75|18944.75|18944.75|18944.75|18944.75|18944.75|18944.75|18944.75|0
1622540930000|2021-06-01 09:48:50|18945.16|18945.16|18945.16|18945.16|18945.16|18945.16|18945.16|18945.16|0
1622540940000|2021-06-01 09:49:00|18946.63|18946.63|18947.12|18947.12|18947.12|18947.12|18946.63|18946.63|0
1622541000000|2021-06-01 09:50:00|18944.29|18944.29|18944.29|18944.29|18944.29|18944.29|18944.29|18944.29|0
1622541010000|2021-06-01 09:50:10|18942.82|18942.82|18944.43|18944.43|18944.43|18944.43|18942.82|18942.82|0
1622541040000|2021-06-01 09:50:40|18940.82|18940.82|18939.41|18939.41|18940.82|18940.82|18939.41|18939.41|0
1622541050000|2021-06-01 09:50:50|18939.61|18939.61|18939.61|18939.61|18939.61|18939.61|18939.61|18939.61|0
1622541070000|2021-06-01 09:51:10|18939.41|18939.41|18933.86|18933.86|18939.41|18939.41|18933.86|18933.86|0
1622541080000|2021-06-01 09:51:20|18933.66|18933.66|18932.75|18932.75|18933.66|18933.66|18932.75|18932.75|0
1622541090000|2021-06-01 09:51:30|18935.17|18935.17|18935.17|18935.17|18935.17|18935.17|18935.17|18935.17|0
1622541120000|2021-06-01 09:52:00|18933.56|18933.56|18932.75|18932.75|18933.56|18933.56|18932.75|18932.75|0
1622541130000|2021-06-01 09:52:10|18931.6|18931.6|18931.6|18931.6|18931.6|18931.6|18931.6|18931.6|0
1622541140000|2021-06-01 09:52:20|18932.41|18932.41|18932.41|18932.41|18932.41|18932.41|18932.41|18932.41|0
1622541150000|2021-06-01 09:52:30|18932.92|18932.92|18932.92|18932.92|18932.92|18932.92|18932.92|18932.92|0
1622541180000|2021-06-01 09:53:00|18933.14|18933.14|18934.27|18934.27|18934.27|18934.27|18933.14|18933.14|0
1622541190000|2021-06-01 09:53:10|18935.29|18935.29|18935.29|18935.29|18935.29|18935.29|18935.29|18935.29|0
1622541200000|2021-06-01 09:53:20|18935.73|18935.73|18936.63|18936.63|18936.63|18936.63|18935.73|18935.73|0
1622541220000|2021-06-01 09:53:40|18937.61|18937.61|18938.1|18938.1|18938.1|18938.1|18937.61|18937.61|0
1622541230000|2021-06-01 09:53:50|18936.45|18936.45|18936.45|18936.45|18936.45|18936.45|18936.45|18936.45|0
1622541250000|2021-06-01 09:54:10|18937.35|18937.35|18937.35|18937.35|18937.35|18937.35|18937.35|18937.35|0
1622541260000|2021-06-01 09:54:20|18935.15|18935.15|18937.21|18937.21|18937.41|18937.41|18935.15|18935.15|0
1622541280000|2021-06-01 09:54:40|18937.41|18937.41|18931.35|18931.35|18937.41|18937.41|18931.35|18931.35|0
1622541290000|2021-06-01 09:54:50|18932.76|18932.76|18932.76|18932.76|18932.76|18932.76|18932.76|18932.76|0
1622541300000|2021-06-01 09:55:00|18934.18|18934.18|18934.18|18934.18|18934.18|18934.18|18934.18|18934.18|0
1622541310000|2021-06-01 09:55:10|18931.57|18931.57|18929.83|18929.83|18931.57|18931.57|18929.83|18929.83|0
1622541320000|2021-06-01 09:55:20|18928.93|18928.93|18928.71|18928.71|18928.93|18928.93|18928.71|18928.71|0
1622541330000|2021-06-01 09:55:30|18929.69|18929.69|18930.18|18930.18|18930.18|18930.18|18929.69|18929.69|0
1622541340000|2021-06-01 09:55:40|18931.65|18931.65|18932.94|18932.94|18932.94|18932.94|18931.65|18931.65|0
1622541350000|2021-06-01 09:55:50|18932.45|18932.45|18933.28|18933.28|18933.28|18933.28|18932.45|18932.45|0
1622541370000|2021-06-01 09:56:10|18933.5|18933.5|18936.44|18936.44|18936.44|18936.44|18933.5|18933.5|0
1622541380000|2021-06-01 09:56:20|18935.46|18935.46|18934.97|18934.97|18935.46|18935.46|18934.97|18934.97|0
1622541390000|2021-06-01 09:56:30|18934.48|18934.48|18932.89|18932.89|18934.48|18934.48|18932.89|18932.89|0
1622541400000|2021-06-01 09:56:40|18933.69|18933.69|18936.9|18936.9|18936.9|18936.9|18933.29|18933.29|0
1622541410000|2021-06-01 09:56:50|18936.09|18936.09|18936.09|18936.09|18936.09|18936.09|18936.09|18936.09|0
1622541430000|2021-06-01 09:57:10|18936.9|18936.9|18940.63|18940.63|18940.63|18940.63|18936.9|18936.9|0
1622541450000|2021-06-01 09:57:30|18941.14|18941.14|18941.14|18941.14|18941.14|18941.14|18940.33|18940.33|0
1622541460000|2021-06-01 09:57:40|18942.04|18942.04|18945.26|18945.26|18945.26|18945.26|18942.04|18942.04|0
1622541470000|2021-06-01 09:57:50|18945.81|18945.81|18945.81|18945.81|18945.81|18945.81|18945.81|18945.81|0
1622541480000|2021-06-01 09:58:00|18946.71|18946.71|18956.92|18956.92|18956.92|18956.92|18946.71|18946.71|0
1622541490000|2021-06-01 09:58:10|18957.41|18957.41|18957.41|18957.41|18957.41|18957.41|18957.41|18957.41|0
1622541510000|2021-06-01 09:58:30|18961.15|18961.15|18967.47|18967.47|18967.47|18967.47|18961.15|18961.15|0
1622541520000|2021-06-01 09:58:40|18968.28|18968.28|18974.21|18974.21|18974.21|18974.21|18968.28|18968.28|0
1622541540000|2021-06-01 09:59:00|18975.68|18975.68|18980.52|18980.52|18981.3|18981.3|18975.68|18975.68|0
1622541550000|2021-06-01 09:59:10|18982.33|18982.33|18982.82|18982.82|18983.43|18983.43|18982.33|18982.33|0
1622541560000|2021-06-01 09:59:20|18984.87|18984.87|18984.87|18984.87|18984.87|18984.87|18984.87|18984.87|0
1622541590000|2021-06-01 09:59:50|18985.68|18985.68|18985.68|18985.68|18985.68|18985.68|18985.68|18985.68|0
1622541600000|2021-06-01 10:00:00|18987.48|18987.48|18987.93|18987.93|18987.93|18987.93|18987.48|18987.48|0
1622541630000|2021-06-01 10:00:30|18988.37|18988.37|18988.15|18988.15|18988.37|18988.37|18988.15|18988.15|0
1622541650000|2021-06-01 10:00:50|18988.64|18988.64|18988.64|18988.64|18988.64|18988.64|18988.64|18988.64|0
1622541660000|2021-06-01 10:01:00|18990.44|18990.44|18990.44|18990.44|18990.93|18990.93|18990.44|18990.44|0
1622541670000|2021-06-01 10:01:10|18986.95|18986.95|18986.14|18986.14|18986.95|18986.95|18986.05|18986.05|0
1622541680000|2021-06-01 10:01:20|18985.65|18985.65|18984.72|18984.72|18985.65|18985.65|18984.72|18984.72|0
1622541740000|2021-06-01 10:02:20|18984.21|18984.21|18984.21|18984.21|18984.21|18984.21|18984.21|18984.21|0
1622541750000|2021-06-01 10:02:30|18981.72|18981.72|18979.15|18979.15|18981.72|18981.72|18977.74|18977.74|0
1622541760000|2021-06-01 10:02:40|18977.62|18977.62|18980.23|18980.23|18980.23|18980.23|18977.62|18977.62|0
1622541770000|2021-06-01 10:02:50|18981.33|18981.33|18984.77|18984.77|18984.77|18984.77|18981.33|18981.33|0
1622541790000|2021-06-01 10:03:10|18986.38|18986.38|18989.99|18989.99|18989.99|18989.99|18986.38|18986.38|0
1622541800000|2021-06-01 10:03:20|18990.39|18990.39|18991.11|18991.11|18991.11|18991.11|18990.39|18990.39|0
1622541810000|2021-06-01 10:03:30|18991.33|18991.33|18992.8|18992.8|18992.8|18992.8|18991.33|18991.33|0
1622541840000|2021-06-01 10:04:00|18993.21|18993.21|18994.33|18994.33|18995.34|18995.34|18993.21|18993.21|0
1622541880000|2021-06-01 10:04:40|18997.16|18997.16|18994.84|18994.84|18997.16|18997.16|18994.84|18994.84|0
1622541890000|2021-06-01 10:04:50|18996.26|18996.26|18993.43|18993.43|18996.26|18996.26|18993.43|18993.43|0
1622541900000|2021-06-01 10:05:00|18993.21|18993.21|18992.4|18992.4|18993.21|18993.21|18992.4|18992.4|0
1622541910000|2021-06-01 10:05:10|18993.38|18993.38|18992.57|18992.57|18993.38|18993.38|18992.57|18992.57|0
1622541920000|2021-06-01 10:05:20|18991.16|18991.16|18991.16|18991.16|18991.16|18991.16|18991.16|18991.16|0
1622541930000|2021-06-01 10:05:30|18992.77|18992.77|18992.77|18992.77|18992.77|18992.77|18992.77|18992.77|0
1622541950000|2021-06-01 10:05:50|18991.16|18991.16|18993.58|18993.58|18993.58|18993.58|18991.16|18991.16|0
1622541960000|2021-06-01 10:06:00|18994.99|18994.99|18994.99|18994.99|18994.99|18994.99|18994.99|18994.99|0
1622541970000|2021-06-01 10:06:10|18996.41|18996.41|18997.31|18997.31|18997.31|18997.31|18996.41|18996.41|0
1622541980000|2021-06-01 10:06:20|18998.21|18998.21|18998.21|18998.21|18998.21|18998.21|18998.21|18998.21|0
1622541990000|2021-06-01 10:06:30|18999.11|18999.11|19001.41|19001.41|19001.41|19001.41|18999.11|18999.11|0
1622542010000|2021-06-01 10:06:50|19002.57|19002.57|19002.05|19002.05|19002.57|19002.57|19002.05|19002.05|0
1622542040000|2021-06-01 10:07:20|19001.24|19001.24|19001.65|19001.65|19001.65|19001.65|19001.24|19001.24|0
1622542050000|2021-06-01 10:07:30|19002.8|19002.8|19002.8|19002.8|19002.8|19002.8|19002.8|19002.8|0
1622542070000|2021-06-01 10:07:50|19003.95|19003.95|19003.95|19003.95|19003.95|19003.95|19003.95|19003.95|0
1622542080000|2021-06-01 10:08:00|19003.05|19003.05|19003.12|19003.12|19003.95|19003.95|19001.65|19001.65|0
1622542100000|2021-06-01 10:08:20|19003.33|19003.33|19003.33|19003.33|19003.33|19003.33|19003.33|19003.33|0
1622542120000|2021-06-01 10:08:40|19003.53|19003.53|19003.53|19003.53|19003.53|19003.53|19003.53|19003.53|0
1622542130000|2021-06-01 10:08:50|19003.73|19003.73|19003.93|19003.93|19003.93|19003.93|19003.73|19003.73|0
1622542160000|2021-06-01 10:09:20|19004.49|19004.49|19000.77|19000.77|19004.49|19004.49|19000.77|19000.77|0
1622542200000|2021-06-01 10:10:00|19000.98|19000.98|19001.06|19001.06|19001.06|19001.06|19000.57|19000.57|0
1622542210000|2021-06-01 10:10:10|19002.16|19002.16|19002.16|19002.16|19002.16|19002.16|19002.16|19002.16|0
1622542270000|2021-06-01 10:11:10|19002.97|19002.97|18999.55|18999.55|19002.97|19002.97|18999.55|18999.55|0
1622542290000|2021-06-01 10:11:30|18998.14|18998.14|18998.14|18998.14|18998.14|18998.14|18998.14|18998.14|0
1622542300000|2021-06-01 10:11:40|18996.49|18996.49|18996.49|18996.49|18996.49|18996.49|18996.49|18996.49|0
1622542320000|2021-06-01 10:12:00|18997.47|18997.47|18997.47|18997.47|18997.47|18997.47|18997.47|18997.47|0
1622542330000|2021-06-01 10:12:10|18996.98|18996.98|18995.67|18995.67|18996.98|18996.98|18995.67|18995.67|0
1622542370000|2021-06-01 10:12:50|18996.48|18996.48|18996.48|18996.48|18996.48|18996.48|18996.48|18996.48|0
1622542390000|2021-06-01 10:13:10|18996.28|18996.28|18991.75|18991.75|18996.28|18996.28|18991.75|18991.75|0
1622542400000|2021-06-01 10:13:20|18990.73|18990.73|18988.02|18988.02|18990.73|18990.73|18988.02|18988.02|0
1622542440000|2021-06-01 10:14:00|18987.53|18987.53|18981.32|18981.32|18987.53|18987.53|18981.03|18981.03|0
1622542450000|2021-06-01 10:14:10|18980.44|18980.44|18980.44|18980.44|18980.44|18980.44|18980.44|18980.44|0
1622542460000|2021-06-01 10:14:20|18979.63|18979.63|18979.63|18979.63|18979.63|18979.63|18979.63|18979.63|0
1622542470000|2021-06-01 10:14:30|18977.83|18977.83|18977.83|18977.83|18977.83|18977.83|18977.83|18977.83|0
1622542480000|2021-06-01 10:14:40|18977.32|18977.32|18976.17|18976.17|18977.32|18977.32|18976.17|18976.17|0
1622542500000|2021-06-01 10:15:00|18975.76|18975.76|18975.76|18975.76|18975.76|18975.76|18975.76|18975.76|0
1622542520000|2021-06-01 10:15:20|18975.21|18975.21|18975.21|18975.21|18975.21|18975.21|18975.21|18975.21|0
1622542530000|2021-06-01 10:15:30|18976.02|18976.02|18976.02|18976.02|18976.02|18976.02|18976.02|18976.02|0
1622542620000|2021-06-01 10:17:00|18975.11|18975.11|18973.83|18973.83|18975.11|18975.11|18973.83|18973.83|0
1622542640000|2021-06-01 10:17:20|18972.41|18972.41|18972.41|18972.41|18972.41|18972.41|18972.41|18972.41|0
1622542660000|2021-06-01 10:17:40|18969.44|18969.44|18969.44|18969.44|18969.44|18969.44|18969.44|18969.44|0
1622542670000|2021-06-01 10:17:50|18969.99|18969.99|18971.61|18971.61|18971.61|18971.61|18969.99|18969.99|0
1622542760000|2021-06-01 10:19:20|18970.7|18970.7|18970.7|18970.7|18970.7|18970.7|18970.7|18970.7|0
1622542770000|2021-06-01 10:19:30|18969.9|18969.9|18969.9|18969.9|18969.9|18969.9|18969.9|18969.9|0
1622542780000|2021-06-01 10:19:40|18970.8|18970.8|18969.39|18969.39|18970.8|18970.8|18969.39|18969.39|0
1622542790000|2021-06-01 10:19:50|18970.19|18970.19|18971|18971|18971|18971|18970.19|18970.19|0
1622542800000|2021-06-01 10:20:00|18971.9|18971.9|18972.8|18972.8|18972.8|18972.8|18971.9|18971.9|0
1622542810000|2021-06-01 10:20:10|18971.39|18971.39|18972.29|18972.29|18972.29|18972.29|18971.39|18971.39|0
1622542850000|2021-06-01 10:20:50|18970.68|18970.68|18970.48|18970.48|18970.68|18970.68|18970.48|18970.48|0
1622542860000|2021-06-01 10:21:00|18969.38|18969.38|18968.86|18968.86|18969.38|18969.38|18968.86|18968.86|0
1622542910000|2021-06-01 10:21:50|18969.38|18969.38|18969.38|18969.38|18969.38|18969.38|18969.38|18969.38|0
1622542920000|2021-06-01 10:22:00|18968.47|18968.47|18968.47|18968.47|18968.47|18968.47|18968.47|18968.47|0
1622542950000|2021-06-01 10:22:30|18970.09|18970.09|18970.09|18970.09|18970.09|18970.09|18970.09|18970.09|0
1622542980000|2021-06-01 10:23:00|18969.11|18969.11|18962.78|18962.78|18969.11|18969.11|18962.78|18962.78|0
1622542990000|2021-06-01 10:23:10|18962.56|18962.56|18962.56|18962.56|18962.56|18962.56|18962.56|18962.56|0
1622543030000|2021-06-01 10:23:50|18961.55|18961.55|18961.55|18961.55|18961.55|18961.55|18961.55|18961.55|0
1622543050000|2021-06-01 10:24:10|18959.23|18959.23|18956.59|18956.59|18959.23|18959.23|18955.4|18955.4|0
1622543060000|2021-06-01 10:24:20|18954.54|18954.54|18953.74|18953.74|18954.54|18954.54|18953.74|18953.74|0
1622543080000|2021-06-01 10:24:40|18950.91|18950.91|18950.91|18950.91|18950.91|18950.91|18950.91|18950.91|0
1622543150000|2021-06-01 10:25:50|18951.11|18951.11|18951.11|18951.11|18951.11|18951.11|18951.11|18951.11|0
1622543200000|2021-06-01 10:26:40|18951.31|18951.31|18951.31|18951.31|18951.31|18951.31|18951.31|18951.31|0
1622543210000|2021-06-01 10:26:50|18950.51|18950.51|18950.51|18950.51|18950.51|18950.51|18950.51|18950.51|0
1622543280000|2021-06-01 10:28:00|18951.41|18951.41|18951.41|18951.41|18951.41|18951.41|18951.41|18951.41|0
1622543330000|2021-06-01 10:28:50|18950.6|18950.6|18949.31|18949.31|18950.6|18950.6|18948.4|18948.4|0
1622543380000|2021-06-01 10:29:40|18951.11|18951.11|18951.11|18951.11|18951.11|18951.11|18951.11|18951.11|0
1622543390000|2021-06-01 10:29:50|18952.21|18952.21|18952.21|18952.21|18952.21|18952.21|18952.21|18952.21|0
1622543400000|2021-06-01 10:30:00|18953.19|18953.19|18953.93|18953.93|18956.96|18956.96|18953.19|18953.19|0
1622543410000|2021-06-01 10:30:10|18952.32|18952.32|18952.32|18952.32|18952.32|18952.32|18952.32|18952.32|0
1622543420000|2021-06-01 10:30:20|18952.87|18952.87|18944.03|18944.03|18953.48|18953.48|18943.9|18943.9|0
1622543430000|2021-06-01 10:30:30|18942.51|18942.51|18939.75|18939.75|18942.51|18942.51|18939.75|18939.75|0
1622543470000|2021-06-01 10:31:10|18939.26|18939.26|18940.06|18940.06|18940.06|18940.06|18939.26|18939.26|0
1622543500000|2021-06-01 10:31:40|18940.28|18940.28|18940.28|18940.28|18940.28|18940.28|18940.28|18940.28|0
1622543520000|2021-06-01 10:32:00|18934.63|18934.63|18934.11|18934.11|18934.63|18934.63|18934.11|18934.11|0
1622543540000|2021-06-01 10:32:20|18933.45|18933.45|18933.45|18933.45|18933.45|18933.45|18933.45|18933.45|0
1622543560000|2021-06-01 10:32:40|18934.87|18934.87|18934.99|18934.99|18936.28|18936.28|18934.48|18934.48|0
1622543570000|2021-06-01 10:32:50|18936.4|18936.4|18938.55|18938.55|18939.36|18939.36|18936.4|18936.4|0
1622543590000|2021-06-01 10:33:10|18938.99|18938.99|18938.99|18938.99|18938.99|18938.99|18938.99|18938.99|0
1622543610000|2021-06-01 10:33:30|18937.97|18937.97|18937.97|18937.97|18937.97|18937.97|18937.97|18937.97|0
1622543620000|2021-06-01 10:33:40|18936.16|18936.16|18936.16|18936.16|18936.16|18936.16|18936.16|18936.16|0
1622543650000|2021-06-01 10:34:10|18935.35|18935.35|18930.98|18930.98|18935.35|18935.35|18930.98|18930.98|0
1622543680000|2021-06-01 10:34:40|18930.47|18930.47|18930.47|18930.47|18930.47|18930.47|18930.47|18930.47|0
1622543700000|2021-06-01 10:35:00|18929.67|18929.67|18929.67|18929.67|18929.67|18929.67|18929.67|18929.67|0
1622543710000|2021-06-01 10:35:10|18930.18|18930.18|18930.47|18930.47|18931.28|18931.28|18929.96|18929.96|0
1622543750000|2021-06-01 10:35:50|18931.37|18931.37|18931.37|18931.37|18931.37|18931.37|18931.37|18931.37|0
1622543760000|2021-06-01 10:36:00|18929.96|18929.96|18922.42|18922.42|18929.96|18929.96|18922.42|18922.42|0
1622543780000|2021-06-01 10:36:20|18921.27|18921.27|18920.37|18920.37|18921.27|18921.27|18920.37|18920.37|0
1622543810000|2021-06-01 10:36:50|18919.39|18919.39|18917.75|18917.75|18919.39|18919.39|18917.75|18917.75|0
1622543830000|2021-06-01 10:37:10|18916.1|18916.1|18916.1|18916.1|18916.1|18916.1|18916.1|18916.1|0
1622543860000|2021-06-01 10:37:40|18917.08|18917.08|18916.27|18916.27|18917.08|18917.08|18916.27|18916.27|0
1622543870000|2021-06-01 10:37:50|18916.79|18916.79|18923.64|18923.64|18923.64|18923.64|18916.79|18916.79|0
1622543880000|2021-06-01 10:38:00|18923.86|18923.86|18925.47|18925.47|18925.47|18925.47|18923.86|18923.86|0
1622543900000|2021-06-01 10:38:20|18927.89|18927.89|18930.69|18930.69|18930.69|18930.69|18927.89|18927.89|0
1622543910000|2021-06-01 10:38:30|18933.01|18933.01|18934.55|18934.55|18934.55|18934.55|18933.01|18933.01|0
1622543920000|2021-06-01 10:38:40|18936.35|18936.35|18936.35|18936.35|18936.35|18936.35|18936.35|18936.35|0
1622543930000|2021-06-01 10:38:50|18936.96|18936.96|18936.96|18936.96|18936.96|18936.96|18936.96|18936.96|0
1622543960000|2021-06-01 10:39:20|18937.86|18937.86|18936.96|18936.96|18937.86|18937.86|18936.96|18936.96|0
1622543970000|2021-06-01 10:39:30|18938.61|18938.61|18937.25|18937.25|18938.61|18938.61|18937.25|18937.25|0
1622544050000|2021-06-01 10:40:50|18938.23|18938.23|18938.23|18938.23|18938.23|18938.23|18938.23|18938.23|0
1622544060000|2021-06-01 10:41:00|18937.13|18937.13|18936.58|18936.58|18937.13|18937.13|18936.58|18936.58|0
1622544070000|2021-06-01 10:41:10|18935.56|18935.56|18934.95|18934.95|18935.56|18935.56|18934.95|18934.95|0
1622544130000|2021-06-01 10:42:10|18933.15|18933.15|18933.15|18933.15|18933.15|18933.15|18933.15|18933.15|0
1622544190000|2021-06-01 10:43:10|18932.24|18932.24|18932.24|18932.24|18932.24|18932.24|18932.24|18932.24|0
1622544200000|2021-06-01 10:43:20|18930.83|18930.83|18931.27|18931.27|18931.27|18931.27|18930.83|18930.83|0
1622544240000|2021-06-01 10:44:00|18929.66|18929.66|18929.66|18929.66|18929.66|18929.66|18929.66|18929.66|0
1622544270000|2021-06-01 10:44:30|18930.17|18930.17|18930.17|18930.17|18930.17|18930.17|18930.17|18930.17|0
1622544300000|2021-06-01 10:45:00|18930.98|18930.98|18931.58|18931.58|18931.58|18931.58|18930.98|18930.98|0
1622544330000|2021-06-01 10:45:30|18931.14|18931.14|18931.58|18931.58|18931.58|18931.58|18931.14|18931.14|0
1622544380000|2021-06-01 10:46:20|18932.39|18932.39|18931.49|18931.49|18932.39|18932.39|18931.49|18931.49|0
1622544390000|2021-06-01 10:46:30|18932.51|18932.51|18932.51|18932.51|18932.51|18932.51|18932.51|18932.51|0
1622544410000|2021-06-01 10:46:50|18933.98|18933.98|18933.98|18933.98|18933.98|18933.98|18933.98|18933.98|0
1622544430000|2021-06-01 10:47:10|18932.96|18932.96|18934.11|18934.11|18934.11|18934.11|18932.96|18932.96|0
1622544440000|2021-06-01 10:47:20|18933.6|18933.6|18933.6|18933.6|18933.6|18933.6|18933.6|18933.6|0
1622544450000|2021-06-01 10:47:30|18933.11|18933.11|18934.09|18934.09|18934.09|18934.09|18933.11|18933.11|0
1622544460000|2021-06-01 10:47:40|18933.6|18933.6|18934.58|18934.58|18934.58|18934.58|18933.6|18933.6|0
1622544490000|2021-06-01 10:48:10|18934.03|18934.03|18934.03|18934.03|18934.03|18934.03|18934.03|18934.03|0
1622544500000|2021-06-01 10:48:20|18933.05|18933.05|18932.53|18932.53|18933.05|18933.05|18932.02|18932.02|0
1622544540000|2021-06-01 10:49:00|18934.34|18934.34|18934.34|18934.34|18934.34|18934.34|18934.34|18934.34|0
1622544550000|2021-06-01 10:49:10|18932.89|18932.89|18928.83|18928.83|18932.89|18932.89|18928.28|18928.28|0
1622544560000|2021-06-01 10:49:20|18927.42|18927.42|18927.42|18927.42|18927.42|18927.42|18927.42|18927.42|0
1622544580000|2021-06-01 10:49:40|18927.2|18927.2|18927.2|18927.2|18927.2|18927.2|18927.2|18927.2|0
1622544590000|2021-06-01 10:49:50|18926.3|18926.3|18926.3|18926.3|18926.3|18926.3|18926.3|18926.3|0
1622544600000|2021-06-01 10:50:00|18929.12|18929.12|18929.12|18929.12|18929.12|18929.12|18929.12|18929.12|0
1622544610000|2021-06-01 10:50:10|18928.22|18928.22|18928.22|18928.22|18928.22|18928.22|18928.22|18928.22|0
1622544620000|2021-06-01 10:50:20|18929.12|18929.12|18929.12|18929.12|18929.12|18929.12|18929.12|18929.12|0
1622544630000|2021-06-01 10:50:30|18930.03|18930.03|18930.03|18930.03|18930.03|18930.03|18930.03|18930.03|0
1622544640000|2021-06-01 10:50:40|18930.43|18930.43|18930.63|18930.63|18930.63|18930.63|18930.43|18930.43|0
1622544670000|2021-06-01 10:51:10|18929.83|18929.83|18929.83|18929.83|18929.83|18929.83|18929.83|18929.83|0
1622544690000|2021-06-01 10:51:30|18933.15|18933.15|18936.69|18936.69|18936.69|18936.69|18933.15|18933.15|0
1622544700000|2021-06-01 10:51:40|18937.18|18937.18|18937.18|18937.18|18937.18|18937.18|18937.18|18937.18|0
1622544770000|2021-06-01 10:52:50|18936.28|18936.28|18936.28|18936.28|18936.28|18936.28|18936.28|18936.28|0
1622544790000|2021-06-01 10:53:10|18936.77|18936.77|18936.77|18936.77|18936.77|18936.77|18936.77|18936.77|0
1622544830000|2021-06-01 10:53:50|18936.97|18936.97|18936.97|18936.97|18936.97|18936.97|18936.48|18936.48|0
1622544840000|2021-06-01 10:54:00|18937.87|18937.87|18937.87|18937.87|18937.87|18937.87|18937.87|18937.87|0
1622544850000|2021-06-01 10:54:10|18938.42|18938.42|18940.23|18940.23|18940.23|18940.23|18938.42|18938.42|0
1622544860000|2021-06-01 10:54:20|18942.03|18942.03|18948.14|18948.14|18949.02|18949.02|18942.03|18942.03|0
1622544900000|2021-06-01 10:55:00|18947.7|18947.7|18947.19|18947.19|18948.09|18948.09|18946.8|18946.8|0
1622544930000|2021-06-01 10:55:30|18946.21|18946.21|18951.68|18951.68|18953|18953|18946.21|18946.21|0
1622544940000|2021-06-01 10:55:40|18953.48|18953.48|18955.41|18955.41|18955.41|18955.41|18953.48|18953.48|0
1622544950000|2021-06-01 10:55:50|18956.22|18956.22|18961.64|18961.64|18961.64|18961.64|18956.22|18956.22|0
1622544960000|2021-06-01 10:56:00|18962.25|18962.25|18961.27|18961.27|18962.66|18962.66|18961.27|18961.27|0
1622544990000|2021-06-01 10:56:30|18962.8|18962.8|18963.01|18963.01|18963.01|18963.01|18962.8|18962.8|0
1622545020000|2021-06-01 10:57:00|18963.41|18963.41|18964.92|18964.92|18964.92|18964.92|18963.41|18963.41|0
1622545060000|2021-06-01 10:57:40|18966.88|18966.88|18966.88|18966.88|18967.91|18967.91|18966.88|18966.88|0
1622545070000|2021-06-01 10:57:50|18967.39|18967.39|18967.39|18967.39|18967.39|18967.39|18967.39|18967.39|0
1622545080000|2021-06-01 10:58:00|18969.2|18969.2|18968.3|18968.3|18969.2|18969.2|18968.3|18968.3|0
1622545090000|2021-06-01 10:58:10|18968.9|18968.9|18974.15|18974.15|18974.15|18974.15|18967.49|18967.49|0
1622545100000|2021-06-01 10:58:20|18973.95|18973.95|18973.34|18973.34|18973.95|18973.95|18973.34|18973.34|0
1622545110000|2021-06-01 10:58:30|18974.24|18974.24|18974.24|18974.24|18974.24|18974.24|18974.24|18974.24|0
1622545130000|2021-06-01 10:58:50|18974.65|18974.65|18974.85|18974.85|18974.85|18974.85|18974.65|18974.65|0
1622545140000|2021-06-01 10:59:00|18974.34|18974.34|18974.34|18974.34|18974.34|18974.34|18974.34|18974.34|0
1622545190000|2021-06-01 10:59:50|18973.44|18973.44|18973.44|18973.44|18973.44|18973.44|18973.44|18973.44|0
1622545200000|2021-06-01 11:00:00|18974.85|18974.85|18980.28|18980.28|18980.28|18980.28|18974.85|18974.85|0
1622545210000|2021-06-01 11:00:10|18980.37|18980.37|18980.37|18980.37|18980.37|18980.37|18980.37|18980.37|0
1622545220000|2021-06-01 11:00:20|18980.17|18980.17|18981.58|18981.58|18981.58|18981.58|18980.17|18980.17|0
1622545230000|2021-06-01 11:00:30|18980.77|18980.77|18980.77|18980.77|18980.77|18980.77|18980.77|18980.77|0
1622545250000|2021-06-01 11:00:50|18981.58|18981.58|18981.58|18981.58|18981.58|18981.58|18981.58|18981.58|0
1622545270000|2021-06-01 11:01:10|18981.14|18981.14|18980.62|18980.62|18981.14|18981.14|18980.62|18980.62|0
1622545280000|2021-06-01 11:01:20|18980.4|18980.4|18980.4|18980.4|18980.85|18980.85|18980.4|18980.4|0
1622545290000|2021-06-01 11:01:30|18981.21|18981.21|18981.21|18981.21|18981.21|18981.21|18981.21|18981.21|0
1622545320000|2021-06-01 11:02:00|18981.41|18981.41|18981.82|18981.82|18982.43|18982.43|18979.11|18979.11|0
1622545350000|2021-06-01 11:02:30|18980.92|18980.92|18980.92|18980.92|18980.92|18980.92|18980.92|18980.92|0
1622545360000|2021-06-01 11:02:40|18979.5|18979.5|18979.5|18979.5|18979.5|18979.5|18979.5|18979.5|0
1622545370000|2021-06-01 11:02:50|18979.01|18979.01|18977.05|18977.05|18979.01|18979.01|18977.05|18977.05|0
1622545380000|2021-06-01 11:03:00|18978.03|18978.03|18979.1|18979.1|18979.91|18979.91|18978.03|18978.03|0
1622545390000|2021-06-01 11:03:10|18978.2|18978.2|18978.2|18978.2|18978.2|18978.2|18978.2|18978.2|0
1622545400000|2021-06-01 11:03:20|18977.71|18977.71|18977.22|18977.22|18977.71|18977.71|18977.22|18977.22|0
1622545520000|2021-06-01 11:05:20|18978.12|18978.12|18978.12|18978.12|18978.12|18978.12|18978.12|18978.12|0
1622545530000|2021-06-01 11:05:30|18981.34|18981.34|18981.34|18981.34|18981.34|18981.34|18981.34|18981.34|0
1622545550000|2021-06-01 11:05:50|18980.44|18980.44|18983.19|18983.19|18983.19|18983.19|18980.44|18980.44|0
1622545580000|2021-06-01 11:06:20|18983.7|18983.7|18983.7|18983.7|18983.7|18983.7|18983.7|18983.7|0
1622545600000|2021-06-01 11:06:40|18985.32|18985.32|18987.95|18987.95|18987.95|18987.95|18985.32|18985.32|0
1622545630000|2021-06-01 11:07:10|18988.85|18988.85|18988.85|18988.85|18988.85|18988.85|18988.85|18988.85|0
1622545660000|2021-06-01 11:07:40|18989.37|18989.37|18989.92|18989.92|18989.92|18989.92|18989.37|18989.37|0
1622545680000|2021-06-01 11:08:00|18990.72|18990.72|18991.53|18991.53|18991.53|18991.53|18990.72|18990.72|0
1622545690000|2021-06-01 11:08:10|18991.09|18991.09|18991.09|18991.09|18991.09|18991.09|18991.09|18991.09|0
1622545720000|2021-06-01 11:08:40|18991.64|18991.64|18991.64|18991.64|18991.64|18991.64|18991.64|18991.64|0
1622545730000|2021-06-01 11:08:50|18994.34|18994.34|18998.05|18998.05|18998.05|18998.05|18994.34|18994.34|0
1622545740000|2021-06-01 11:09:00|18999.67|18999.67|18999.67|18999.67|18999.67|18999.67|18999.67|18999.67|0
1622545750000|2021-06-01 11:09:10|19000.47|19000.47|19000.51|19000.51|19000.51|19000.51|18998.86|18998.86|0
1622545760000|2021-06-01 11:09:20|19003.04|19003.04|19003.04|19003.04|19003.04|19003.04|19003.04|19003.04|0
1622545770000|2021-06-01 11:09:30|19002.82|19002.82|19002.42|19002.42|19002.82|19002.82|19002.42|19002.42|0
1622545780000|2021-06-01 11:09:40|19003.4|19003.4|19003.4|19003.4|19003.4|19003.4|19003.4|19003.4|0
1622545790000|2021-06-01 11:09:50|19004.81|19004.81|19004.81|19004.81|19004.81|19004.81|19004.81|19004.81|0
1622545810000|2021-06-01 11:10:10|19003.69|19003.69|19002.6|19002.6|19003.69|19003.69|19002.05|19002.05|0
1622545820000|2021-06-01 11:10:20|19001.18|19001.18|18999.86|18999.86|19001.18|19001.18|18999.86|18999.86|0
1622545830000|2021-06-01 11:10:30|19001.48|19001.48|19001.48|19001.48|19001.48|19001.48|19001.48|19001.48|0
1622545850000|2021-06-01 11:10:50|19000.67|19000.67|19000.57|19000.57|19001.48|19001.48|19000.57|19000.57|0
1622545860000|2021-06-01 11:11:00|18999.77|18999.77|18999.77|18999.77|18999.77|18999.77|18999.77|18999.77|0
1622545870000|2021-06-01 11:11:10|18997.96|18997.96|18997.96|18997.96|18997.96|18997.96|18997.96|18997.96|0
1622545880000|2021-06-01 11:11:20|18997.16|18997.16|18997.06|18997.06|18997.96|18997.96|18997.06|18997.06|0
1622545910000|2021-06-01 11:11:50|18996.57|18996.57|18996.57|18996.57|18996.57|18996.57|18996.57|18996.57|0
1622545930000|2021-06-01 11:12:10|18997.47|18997.47|18997.47|18997.47|18997.47|18997.47|18997.47|18997.47|0
1622545940000|2021-06-01 11:12:20|18998.28|18998.28|18998.28|18998.28|18998.28|18998.28|18998.28|18998.28|0
1622545950000|2021-06-01 11:12:30|18999.18|18999.18|18999.99|18999.99|18999.99|18999.99|18999.18|18999.18|0
1622545970000|2021-06-01 11:12:50|19001.6|19001.6|19002.41|19002.41|19002.41|19002.41|19001.6|19001.6|0
1622545990000|2021-06-01 11:13:10|19002.92|19002.92|19007.95|19007.95|19007.95|19007.95|19002.92|19002.92|0
1622546010000|2021-06-01 11:13:30|19007.73|19007.73|19007.73|19007.73|19007.73|19007.73|19007.73|19007.73|0
1622546030000|2021-06-01 11:13:50|19009.14|19009.14|19009.65|19009.65|19009.65|19009.65|19009.14|19009.14|0
1622546090000|2021-06-01 11:14:50|19010.68|19010.68|19020.13|19020.13|19020.13|19020.13|19010.68|19010.68|0
1622546100000|2021-06-01 11:15:00|19022.55|19022.55|19029.75|19029.75|19029.75|19029.75|19022.55|19022.55|0
1622546110000|2021-06-01 11:15:10|19028.94|19028.94|19028.94|19028.94|19028.94|19028.94|19028.94|19028.94|0
1622546130000|2021-06-01 11:15:30|19029.84|19029.84|19029.84|19029.84|19029.84|19029.84|19029.84|19029.84|0
1622546140000|2021-06-01 11:15:40|19031.38|19031.38|19031.38|19031.38|19031.38|19031.38|19031.38|19031.38|0
1622546160000|2021-06-01 11:16:00|19031.89|19031.89|19029.97|19029.97|19031.89|19031.89|19029.06|19029.06|0
1622546170000|2021-06-01 11:16:10|19029.16|19029.16|19029.97|19029.97|19029.97|19029.97|19029.16|19029.16|0
1622546200000|2021-06-01 11:16:40|19029.42|19029.42|19028.9|19028.9|19029.42|19029.42|19028.9|19028.9|0
1622546210000|2021-06-01 11:16:50|19029.39|19029.39|19026.07|19026.07|19029.39|19029.39|19026.07|19026.07|0
1622546220000|2021-06-01 11:17:00|19025.09|19025.09|19025.09|19025.09|19025.09|19025.09|19025.09|19025.09|0
1622546240000|2021-06-01 11:17:20|19024.89|19024.89|19025.79|19025.79|19025.79|19025.79|19024.89|19024.89|0
1622546270000|2021-06-01 11:17:50|19026.7|19026.7|19025.79|19025.79|19026.7|19026.7|19025.79|19025.79|0
1622546280000|2021-06-01 11:18:00|19024.99|19024.99|19024.99|19024.99|19024.99|19024.99|19024.99|19024.99|0
1622546300000|2021-06-01 11:18:20|19024.09|19024.09|19024.09|19024.09|19024.09|19024.09|19024.09|19024.09|0
1622546310000|2021-06-01 11:18:30|19024.99|19024.99|19024.99|19024.99|19024.99|19024.99|19024.99|19024.99|0
1622546330000|2021-06-01 11:18:50|19025.79|19025.79|19023.87|19023.87|19026.28|19026.28|19023.87|19023.87|0
1622546350000|2021-06-01 11:19:10|19025.48|19025.48|19025.48|19025.48|19025.48|19025.48|19025.48|19025.48|0
1622546360000|2021-06-01 11:19:20|19026.28|19026.28|19026.28|19026.28|19026.28|19026.28|19026.28|19026.28|0
1622546400000|2021-06-01 11:20:00|19022.94|19022.94|19021.84|19021.84|19022.94|19022.94|19021.84|19021.84|0
1622546410000|2021-06-01 11:20:10|19020.43|19020.43|19020.43|19020.43|19020.43|19020.43|19020.43|19020.43|0
1622546430000|2021-06-01 11:20:30|19021.41|19021.41|19020.43|19020.43|19021.41|19021.41|19020.43|19020.43|0
1622546440000|2021-06-01 11:20:40|19019.01|19019.01|19013.69|19013.69|19019.01|19019.01|19013.09|19013.09|0
1622546460000|2021-06-01 11:21:00|19013.49|19013.49|19013.29|19013.29|19013.49|19013.49|19013.29|19013.29|0
1622546470000|2021-06-01 11:21:10|19013.51|19013.51|19012.53|19012.53|19013.51|19013.51|19012.53|19012.53|0
1622546480000|2021-06-01 11:21:20|19013.08|19013.08|19015.5|19015.5|19015.5|19015.5|19013.08|19013.08|0
1622546500000|2021-06-01 11:21:40|19015.94|19015.94|19015.94|19015.94|19015.94|19015.94|19015.94|19015.94|0
1622546510000|2021-06-01 11:21:50|19015.13|19015.13|19015.07|19015.07|19015.13|19015.13|19014.58|19014.58|0
1622546520000|2021-06-01 11:22:00|19014.17|19014.17|19014.17|19014.17|19014.17|19014.17|19014.17|19014.17|0
1622546540000|2021-06-01 11:22:20|19013.15|19013.15|19013.15|19013.15|19013.15|19013.15|19013.15|19013.15|0
1622546590000|2021-06-01 11:23:10|19011.73|19011.73|19012.24|19012.24|19012.24|19012.24|19011.73|19011.73|0
1622546610000|2021-06-01 11:23:30|19012.76|19012.76|19012.76|19012.76|19012.76|19012.76|19012.76|19012.76|0
1622546670000|2021-06-01 11:24:30|19013.66|19013.66|19012.76|19012.76|19013.66|19013.66|19012.76|19012.76|0
1622546680000|2021-06-01 11:24:40|19011.85|19011.85|19011.85|19011.85|19011.85|19011.85|19011.85|19011.85|0
1622546690000|2021-06-01 11:24:50|19012.76|19012.76|19012.27|19012.27|19012.76|19012.76|19012.27|19012.27|0
1622546700000|2021-06-01 11:25:00|19014.07|19014.07|19014.56|19014.56|19014.56|19014.56|19014.07|19014.07|0
1622546730000|2021-06-01 11:25:30|19013.54|19013.54|19013.54|19013.54|19013.54|19013.54|19013.54|19013.54|0
1622546750000|2021-06-01 11:25:50|19011.32|19011.32|19012.12|19012.12|19012.93|19012.93|19011.32|19011.32|0
1622546760000|2021-06-01 11:26:00|19011.32|19011.32|19011.32|19011.32|19011.32|19011.32|19011.32|19011.32|0
1622546770000|2021-06-01 11:26:10|19010.17|19010.17|19010.17|19010.17|19010.17|19010.17|19010.17|19010.17|0
1622546800000|2021-06-01 11:26:40|19010.36|19010.36|19011.67|19011.67|19011.67|19011.67|19010.36|19010.36|0
1622546810000|2021-06-01 11:26:50|19013.09|19013.09|19013.09|19013.09|19013.09|19013.09|19013.09|19013.09|0
1622546830000|2021-06-01 11:27:10|19012.88|19012.88|19012.88|19012.88|19012.88|19012.88|19012.88|19012.88|0
1622546850000|2021-06-01 11:27:30|19012.37|19012.37|19012.37|19012.37|19012.37|19012.37|19012.37|19012.37|0
1622546860000|2021-06-01 11:27:40|19011.92|19011.92|19011.92|19011.92|19011.92|19011.92|19011.92|19011.92|0
1622546870000|2021-06-01 11:27:50|19011.11|19011.11|19009.31|19009.31|19011.11|19011.11|19009.31|19009.31|0
1622546880000|2021-06-01 11:28:00|19008.33|19008.33|19006.86|19006.86|19008.33|19008.33|19006.86|19006.86|0
1622546890000|2021-06-01 11:28:10|19005.95|19005.95|19005.95|19005.95|19005.95|19005.95|19005.95|19005.95|0
1622546900000|2021-06-01 11:28:20|19006.76|19006.76|19006.76|19006.76|19006.76|19006.76|19006.76|19006.76|0
1622546920000|2021-06-01 11:28:40|19005.15|19005.15|19005.15|19005.15|19005.15|19005.15|19005.15|19005.15|0
1622546930000|2021-06-01 11:28:50|19003.54|19003.54|19003.94|19003.94|19003.94|19003.94|19003.13|19003.13|0
1622546940000|2021-06-01 11:29:00|19002.13|19002.13|19002.13|19002.13|19002.13|19002.13|19002.13|19002.13|0
1622546950000|2021-06-01 11:29:10|18998.61|18998.61|18993.15|18993.15|18998.61|18998.61|18993.15|18993.15|0
1622546970000|2021-06-01 11:29:30|18992.66|18992.66|18993.57|18993.57|18993.57|18993.57|18991.96|18991.96|0
1622546980000|2021-06-01 11:29:40|18994.06|18994.06|18994.06|18994.06|18994.06|18994.06|18994.06|18994.06|0
1622546990000|2021-06-01 11:29:50|18994.87|18994.87|18994.87|18994.87|18994.87|18994.87|18994.87|18994.87|0
1622547000000|2021-06-01 11:30:00|18995.36|18995.36|18995.36|18995.36|18995.36|18995.36|18995.36|18995.36|0
1622547010000|2021-06-01 11:30:10|18995.87|18995.87|18996.26|18996.26|18996.26|18996.26|18995.36|18995.36|0
1622547020000|2021-06-01 11:30:20|18997.68|18997.68|18998.48|18998.48|18998.48|18998.48|18997.68|18997.68|0
1622547060000|2021-06-01 11:31:00|18998.89|18998.89|18998.89|18998.89|18998.89|18998.89|18998.89|18998.89|0
1622547070000|2021-06-01 11:31:10|18999.09|18999.09|18999.09|18999.09|18999.09|18999.09|18999.09|18999.09|0
1622547080000|2021-06-01 11:31:20|18999.6|18999.6|18999.6|18999.6|18999.6|18999.6|18999.6|18999.6|0
1622547090000|2021-06-01 11:31:30|19000.41|19000.41|19003.63|19003.63|19003.63|19003.63|19000.41|19000.41|0
1622547100000|2021-06-01 11:31:40|19004.43|19004.43|19004.64|19004.64|19004.64|19004.64|19004.43|19004.43|0
1622547120000|2021-06-01 11:32:00|19005.44|19005.44|19005.44|19005.44|19005.44|19005.44|19005.44|19005.44|0
1622547140000|2021-06-01 11:32:20|19007.64|19007.64|19010.42|19010.42|19010.42|19010.42|19007.64|19007.64|0
1622547160000|2021-06-01 11:32:40|19011.22|19011.22|19009.61|19009.61|19011.22|19011.22|19009.61|19009.61|0
1622547190000|2021-06-01 11:33:10|19010.51|19010.51|19010.51|19010.51|19010.51|19010.51|19010.51|19010.51|0
1622547220000|2021-06-01 11:33:40|19011.54|19011.54|19011.54|19011.54|19011.54|19011.54|19011.54|19011.54|0
1622547260000|2021-06-01 11:34:20|19012.44|19012.44|19010.87|19010.87|19012.44|19012.44|19010.87|19010.87|0
1622547300000|2021-06-01 11:35:00|19013.81|19013.81|19014.33|19014.33|19014.33|19014.33|19013.81|19013.81|0
1622547320000|2021-06-01 11:35:20|19015.74|19015.74|19015.74|19015.74|19015.74|19015.74|19015.74|19015.74|0
1622547330000|2021-06-01 11:35:30|19015.54|19015.54|19013.1|19013.1|19015.54|19015.54|19013.1|19013.1|0
1622547340000|2021-06-01 11:35:40|19012.9|19012.9|19011.48|19011.48|19012.9|19012.9|19011.48|19011.48|0
1622547350000|2021-06-01 11:35:50|19011.92|19011.92|19011.92|19011.92|19011.92|19011.92|19011.92|19011.92|0
1622547390000|2021-06-01 11:36:30|19012.53|19012.53|19012.33|19012.33|19012.53|19012.53|19012.33|19012.33|0
1622547420000|2021-06-01 11:37:00|19011.52|19011.52|19011.52|19011.52|19011.52|19011.52|19011.52|19011.52|0
1622547430000|2021-06-01 11:37:10|19011.03|19011.03|19009.23|19009.23|19011.03|19011.03|19009.23|19009.23|0
1622547440000|2021-06-01 11:37:20|19008.72|19008.72|19007.3|19007.3|19008.72|19008.72|19007.3|19007.3|0
1622547490000|2021-06-01 11:38:10|19006.81|19006.81|19005.5|19005.5|19007.3|19007.3|19005.5|19005.5|0
1622547530000|2021-06-01 11:38:50|19005.01|19005.01|19005.01|19005.01|19005.01|19005.01|19005.01|19005.01|0
1622547560000|2021-06-01 11:39:20|19005.41|19005.41|19006.02|19006.02|19006.02|19006.02|19005.41|19005.41|0
1622547580000|2021-06-01 11:39:40|19006.63|19006.63|19006.63|19006.63|19006.63|19006.63|19006.63|19006.63|0
1622547590000|2021-06-01 11:39:50|19005.97|19005.97|19006.22|19006.22|19006.85|19006.85|19005.75|19005.75|0
1622547600000|2021-06-01 11:40:00|19005.42|19005.42|19005.42|19005.42|19005.42|19005.42|19005.42|19005.42|0
1622547610000|2021-06-01 11:40:10|19005.21|19005.21|19005.21|19005.21|19005.21|19005.21|19005.21|19005.21|0
1622547620000|2021-06-01 11:40:20|19005.7|19005.7|19005.7|19005.7|19005.7|19005.7|19005.7|19005.7|0
1622547640000|2021-06-01 11:40:40|19005.21|19005.21|19005.21|19005.21|19005.21|19005.21|19004.6|19004.6|0
1622547670000|2021-06-01 11:41:10|19004.99|19004.99|19006.8|19006.8|19006.8|19006.8|19004.99|19004.99|0
1622547680000|2021-06-01 11:41:20|19007|19007|19006.8|19006.8|19007|19007|19006.8|19006.8|0
1622547690000|2021-06-01 11:41:30|19006.25|19006.25|19006.25|19006.25|19006.25|19006.25|19006.25|19006.25|0
1622547700000|2021-06-01 11:41:40|19007.66|19007.66|19009.47|19009.47|19009.47|19009.47|19007.15|19007.15|0
1622547710000|2021-06-01 11:41:50|19010.27|19010.27|19011.08|19011.08|19011.08|19011.08|19010.27|19010.27|0
1622547720000|2021-06-01 11:42:00|19011.52|19011.52|19013.1|19013.1|19013.79|19013.79|19011.08|19011.08|0
1622547750000|2021-06-01 11:42:30|19014.25|19014.25|19014.25|19014.25|19014.25|19014.25|19014.25|19014.25|0
1622547800000|2021-06-01 11:43:20|19014.66|19014.66|19014.86|19014.86|19014.86|19014.86|19014.66|19014.66|0
1622547810000|2021-06-01 11:43:30|19015.84|19015.84|19015.18|19015.18|19016.33|19016.33|19015.18|19015.18|0
1622547820000|2021-06-01 11:43:40|19013.22|19013.22|19013.22|19013.22|19013.22|19013.22|19013.22|19013.22|0
1622547840000|2021-06-01 11:44:00|19013.71|19013.71|19013.71|19013.71|19013.71|19013.71|19013.71|19013.71|0
1622547860000|2021-06-01 11:44:20|19014.22|19014.22|19014.22|19014.22|19014.22|19014.22|19014.22|19014.22|0
1622547870000|2021-06-01 11:44:30|19013.82|19013.82|19013.82|19013.82|19013.82|19013.82|19013.82|19013.82|0
1622547880000|2021-06-01 11:44:40|19014.26|19014.26|19014.04|19014.04|19014.26|19014.26|19014.04|19014.04|0
1622547900000|2021-06-01 11:45:00|19015.19|19015.19|19015.19|19015.19|19015.19|19015.19|19015.19|19015.19|0
1622547920000|2021-06-01 11:45:20|19014.98|19014.98|19014.98|19014.98|19014.98|19014.98|19014.98|19014.98|0
1622547930000|2021-06-01 11:45:30|19015.19|19015.19|19015.19|19015.19|19015.19|19015.19|19015.19|19015.19|0
1622547980000|2021-06-01 11:46:20|19015.7|19015.7|19016.31|19016.31|19017.11|19017.11|19015.7|19015.7|0
1622548000000|2021-06-01 11:46:40|19015.5|19015.5|19015.5|19015.5|19015.5|19015.5|19015.5|19015.5|0
1622548010000|2021-06-01 11:46:50|19015.7|19015.7|19015|19015|19015.7|19015.7|19012.18|19012.18|0
1622548060000|2021-06-01 11:47:40|19014.8|19014.8|19014.8|19014.8|19014.8|19014.8|19014.8|19014.8|0
1622548070000|2021-06-01 11:47:50|19014.31|19014.31|19013.82|19013.82|19014.31|19014.31|19013.82|19013.82|0
1622548090000|2021-06-01 11:48:10|19014.8|19014.8|19014.8|19014.8|19014.8|19014.8|19014.8|19014.8|0
1622548100000|2021-06-01 11:48:20|19014.6|19014.6|19014.6|19014.6|19014.6|19014.6|19014.6|19014.6|0
1622548120000|2021-06-01 11:48:40|19013.18|19013.18|19009.4|19009.4|19013.18|19013.18|19009.4|19009.4|0
1622548130000|2021-06-01 11:48:50|19008.91|19008.91|19008.47|19008.47|19008.91|19008.91|19008.47|19008.47|0
1622548150000|2021-06-01 11:49:10|19006.17|19006.17|19004.14|19004.14|19006.17|19006.17|19004.14|19004.14|0
1622548160000|2021-06-01 11:49:20|19002.73|19002.73|19002.21|19002.21|19002.73|19002.73|19002.21|19002.21|0
1622548170000|2021-06-01 11:49:30|19002.66|19002.66|19002.66|19002.66|19002.66|19002.66|19002.66|19002.66|0
1622548180000|2021-06-01 11:49:40|19002.86|19002.86|19002.45|19002.45|19002.86|19002.86|19002.45|19002.45|0
1622548200000|2021-06-01 11:50:00|18999.23|18999.23|19000.64|19000.64|19000.64|19000.64|18999.23|18999.23|0
1622548220000|2021-06-01 11:50:20|18999.84|18999.84|19000.64|19000.64|19000.64|19000.64|18999.84|18999.84|0
1622548260000|2021-06-01 11:51:00|19001.45|19001.45|19001.45|19001.45|19001.45|19001.45|19001.45|19001.45|0
1622548280000|2021-06-01 11:51:20|19000.96|19000.96|19000.47|19000.47|19000.96|19000.96|19000.47|19000.47|0
1622548300000|2021-06-01 11:51:40|19000.96|19000.96|18999.62|18999.62|19000.96|19000.96|18999.62|18999.62|0
1622548330000|2021-06-01 11:52:10|19001.15|19001.15|19001.83|19001.83|19001.83|19001.83|19000.93|19000.93|0
1622548350000|2021-06-01 11:52:30|19000.93|19000.93|19002.74|19002.74|19002.74|19002.74|19000.93|19000.93|0
1622548400000|2021-06-01 11:53:20|19003.54|19003.54|19003.54|19003.54|19003.54|19003.54|19003.54|19003.54|0
1622548420000|2021-06-01 11:53:40|19005.35|19005.35|19005.35|19005.35|19005.35|19005.35|19005.35|19005.35|0
1622548440000|2021-06-01 11:54:00|19005.57|19005.57|19008.25|19008.25|19008.25|19008.25|19005.57|19005.57|0
1622548450000|2021-06-01 11:54:10|19009.87|19009.87|19011.5|19011.5|19011.5|19011.5|19009.87|19009.87|0
1622548460000|2021-06-01 11:54:20|19011.99|19011.99|19012.89|19012.89|19012.89|19012.89|19011.99|19011.99|0
1622548470000|2021-06-01 11:54:30|19013.1|19013.1|19013.1|19013.1|19013.1|19013.1|19012.49|19012.49|0
1622548520000|2021-06-01 11:55:20|19012.55|19012.55|19012.55|19012.55|19012.55|19012.55|19012.55|19012.55|0
1622548570000|2021-06-01 11:56:10|19013.65|19013.65|19013.14|19013.14|19013.65|19013.65|19013.14|19013.14|0
1622548600000|2021-06-01 11:56:40|19012.33|19012.33|19012.33|19012.33|19012.33|19012.33|19012.33|19012.33|0
1622548630000|2021-06-01 11:57:10|19014.25|19014.25|19015.96|19015.96|19015.96|19015.96|19014.25|19014.25|0
1622548640000|2021-06-01 11:57:20|19016.47|19016.47|19015.45|19015.45|19016.47|19016.47|19015.45|19015.45|0
1622548650000|2021-06-01 11:57:30|19014.9|19014.9|19014|19014|19014.9|19014.9|19014|19014|0
1622548670000|2021-06-01 11:57:50|19010.77|19010.77|19010.77|19010.77|19010.77|19010.77|19010.77|19010.77|0
1622548710000|2021-06-01 11:58:30|19010.26|19010.26|19009.75|19009.75|19010.26|19010.26|19009.75|19009.75|0
1622548790000|2021-06-01 11:59:50|19007.94|19007.94|19007.94|19007.94|19007.94|19007.94|19007.94|19007.94|0
1622548800000|2021-06-01 12:00:00|19006.96|19006.96|19004.94|19004.94|19007.45|19007.45|19004.94|19004.94|0
1622548810000|2021-06-01 12:00:10|19006.09|19006.09|19006.09|19006.09|19006.09|19006.09|19006.09|19006.09|0
1622548820000|2021-06-01 12:00:20|19005.88|19005.88|19005.88|19005.88|19005.88|19005.88|19005.88|19005.88|0
1622548840000|2021-06-01 12:00:40|19007.03|19007.03|19007.03|19007.03|19007.03|19007.03|19007.03|19007.03|0
1622548850000|2021-06-01 12:00:50|19008.18|19008.18|19008.18|19008.18|19008.18|19008.18|19008.18|19008.18|0
1622548860000|2021-06-01 12:01:00|19008.63|19008.63|19008.63|19008.63|19008.63|19008.63|19008.63|19008.63|0
1622548890000|2021-06-01 12:01:30|19009.11|19009.11|19009.11|19009.11|19009.11|19009.11|19009.11|19009.11|0
1622548970000|2021-06-01 12:02:50|19008.01|19008.01|19008.01|19008.01|19008.01|19008.01|19008.01|19008.01|0
1622548980000|2021-06-01 12:03:00|19006.4|19006.4|19007.06|19007.06|19007.06|19007.06|19006.4|19006.4|0
1622548990000|2021-06-01 12:03:10|19008.09|19008.09|19008.09|19008.09|19008.09|19008.09|19008.09|19008.09|0
1622549000000|2021-06-01 12:03:20|19008.89|19008.89|19012.22|19012.22|19013.63|19013.63|19008.89|19008.89|0
1622549030000|2021-06-01 12:03:50|19015.44|19015.44|19015.44|19015.44|19015.44|19015.44|19015.44|19015.44|0
1622549100000|2021-06-01 12:05:00|19015.64|19015.64|19016.34|19016.34|19016.34|19016.34|19015.64|19015.64|0
1622549110000|2021-06-01 12:05:10|19015.93|19015.93|19016.54|19016.54|19016.54|19016.54|19015.93|19015.93|0
1622549120000|2021-06-01 12:05:20|19016.13|19016.13|19015.64|19015.64|19016.13|19016.13|19015.64|19015.64|0
1622549130000|2021-06-01 12:05:30|19014.49|19014.49|19014.73|19014.73|19015.22|19015.22|19014.49|19014.49|0
1622549140000|2021-06-01 12:05:40|19017.56|19017.56|19020.39|19020.39|19020.39|19020.39|19017.56|19017.56|0
1622549150000|2021-06-01 12:05:50|19022.19|19022.19|19022.19|19022.19|19022.19|19022.19|19022.19|19022.19|0
1622549160000|2021-06-01 12:06:00|19023.1|19023.1|19023.1|19023.1|19023.1|19023.1|19023.1|19023.1|0
1622549170000|2021-06-01 12:06:10|19023.32|19023.32|19025.03|19025.03|19025.03|19025.03|19023.32|19023.32|0
1622549240000|2021-06-01 12:07:20|19023.61|19023.61|19023.61|19023.61|19023.61|19023.61|19023.61|19023.61|0
1622549250000|2021-06-01 12:07:30|19024.51|19024.51|19021.89|19021.89|19024.51|19024.51|19021.89|19021.89|0
1622549260000|2021-06-01 12:07:40|19023.04|19023.04|19023.04|19023.04|19023.04|19023.04|19023.04|19023.04|0
1622549280000|2021-06-01 12:08:00|19023.48|19023.48|19023.97|19023.97|19023.97|19023.97|19023.48|19023.48|0
1622549290000|2021-06-01 12:08:10|19024.46|19024.46|19024.46|19024.46|19024.46|19024.46|19024.46|19024.46|0
1622549390000|2021-06-01 12:09:50|19023.65|19023.65|19023.65|19023.65|19023.65|19023.65|19023.65|19023.65|0
1622549400000|2021-06-01 12:10:00|19023.87|19023.87|19024.09|19024.09|19024.09|19024.09|19023.87|19023.87|0
1622549460000|2021-06-01 12:11:00|19024.5|19024.5|19024.5|19024.5|19024.5|19024.5|19024.5|19024.5|0
1622549480000|2021-06-01 12:11:20|19023.69|19023.69|19023.69|19023.69|19023.69|19023.69|19023.69|19023.69|0
1622549510000|2021-06-01 12:11:50|19022.79|19022.79|19021.09|19021.09|19022.79|19022.79|19021.09|19021.09|0
1622549520000|2021-06-01 12:12:00|19021.58|19021.58|19020.6|19020.6|19021.58|19021.58|19020.6|19020.6|0
1622549530000|2021-06-01 12:12:10|19018.95|19018.95|19018.23|19018.23|19018.95|19018.95|19018.23|19018.23|0
1622549540000|2021-06-01 12:12:20|19017.72|19017.72|19018.74|19018.74|19018.74|19018.74|19017.72|19017.72|0
1622549560000|2021-06-01 12:12:40|19016.32|19016.32|19016.32|19016.32|19016.32|19016.32|19016.32|19016.32|0
1622549580000|2021-06-01 12:13:00|19015.42|19015.42|19015.42|19015.42|19015.42|19015.42|19015.42|19015.42|0
1622549590000|2021-06-01 12:13:10|19016.52|19016.52|19017.07|19017.07|19017.07|19017.07|19016.52|19016.52|0
1622549610000|2021-06-01 12:13:30|19016.87|19016.87|19017.28|19017.28|19017.28|19017.28|19016.87|19016.87|0
1622549640000|2021-06-01 12:14:00|19016.47|19016.47|19015.57|19015.57|19016.47|19016.47|19015.57|19015.57|0
1622549670000|2021-06-01 12:14:30|19014.96|19014.96|19014.96|19014.96|19014.96|19014.96|19014.96|19014.96|0
1622549700000|2021-06-01 12:15:00|19014.06|19014.06|19014.87|19014.87|19014.87|19014.87|19014.06|19014.06|0
1622549710000|2021-06-01 12:15:10|19014.67|19014.67|19014.67|19014.67|19014.67|19014.67|19014.67|19014.67|0
1622549720000|2021-06-01 12:15:20|19014.44|19014.44|19014.44|19014.44|19014.44|19014.44|19014.44|19014.44|0
1622549750000|2021-06-01 12:15:50|19016.86|19016.86|19016.86|19016.86|19016.86|19016.86|19016.86|19016.86|0
1622549760000|2021-06-01 12:16:00|19016.37|19016.37|19017.47|19017.47|19017.47|19017.47|19016.37|19016.37|0
1622549780000|2021-06-01 12:16:20|19016.49|19016.49|19016.98|19016.98|19016.98|19016.98|19016.49|19016.49|0
1622549800000|2021-06-01 12:16:40|19016.76|19016.76|19016.76|19016.76|19016.76|19016.76|19016.76|19016.76|0
1622549830000|2021-06-01 12:17:10|19015.96|19015.96|19015.05|19015.05|19015.96|19015.96|19015.05|19015.05|0
1622549880000|2021-06-01 12:18:00|19015.28|19015.28|19015.28|19015.28|19015.28|19015.28|19015.28|19015.28|0
1622549930000|2021-06-01 12:18:50|19015.72|19015.72|19016.62|19016.62|19016.62|19016.62|19015.72|19015.72|0
1622549980000|2021-06-01 12:19:40|19015.81|19015.81|19015.81|19015.81|19015.81|19015.81|19015.81|19015.81|0
1622549990000|2021-06-01 12:19:50|19016.32|19016.32|19014.45|19014.45|19016.32|19016.32|19014.45|19014.45|0
1622550020000|2021-06-01 12:20:20|19013.04|19013.04|19015.26|19015.26|19015.26|19015.26|19013.04|19013.04|0
1622550040000|2021-06-01 12:20:40|19013.46|19013.46|19013.46|19013.46|19013.46|19013.46|19013.46|19013.46|0
1622550050000|2021-06-01 12:20:50|19011.75|19011.75|19011.75|19011.75|19011.75|19011.75|19011.75|19011.75|0
1622550070000|2021-06-01 12:21:10|19013.55|19013.55|19013.55|19013.55|19013.55|19013.55|19013.55|19013.55|0
1622550080000|2021-06-01 12:21:20|19014.7|19014.7|19014.7|19014.7|19014.7|19014.7|19014.7|19014.7|0
1622550100000|2021-06-01 12:21:40|19015.51|19015.51|19016.02|19016.02|19016.02|19016.02|19015.51|19015.51|0
1622550110000|2021-06-01 12:21:50|19016.83|19016.83|19016.83|19016.83|19016.83|19016.83|19016.83|19016.83|0
1622550120000|2021-06-01 12:22:00|19018.3|19018.3|19018.3|19018.3|19018.3|19018.3|19018.3|19018.3|0
1622550140000|2021-06-01 12:22:20|19018.79|19018.79|19018.79|19018.79|19018.79|19018.79|19018.79|19018.79|0
1622550150000|2021-06-01 12:22:30|19018.27|19018.27|19018.27|19018.27|19018.27|19018.27|19018.27|19018.27|0
1622550200000|2021-06-01 12:23:20|19018.48|19018.48|19017.12|19017.12|19018.48|19018.48|19017.12|19017.12|0
1622550210000|2021-06-01 12:23:30|19015.97|19015.97|19015.97|19015.97|19015.97|19015.97|19015.97|19015.97|0
1622550240000|2021-06-01 12:24:00|19014.43|19014.43|19014.43|19014.43|19014.43|19014.43|19014.43|19014.43|0
1622550270000|2021-06-01 12:24:30|19012.63|19012.63|19012.63|19012.63|19012.63|19012.63|19012.63|19012.63|0
1622550320000|2021-06-01 12:25:20|19012.83|19012.83|19012.83|19012.83|19012.83|19012.83|19012.83|19012.83|0
1622550360000|2021-06-01 12:26:00|19012.39|19012.39|19012.39|19012.39|19012.39|19012.39|19012.39|19012.39|0
1622550390000|2021-06-01 12:26:30|19010.43|19010.43|19012.38|19012.38|19012.38|19012.38|19009.62|19009.62|0
1622550400000|2021-06-01 12:26:40|19013.4|19013.4|19013.4|19013.4|19013.4|19013.4|19013.4|19013.4|0
1622550420000|2021-06-01 12:27:00|19014.3|19014.3|19014.3|19014.3|19014.3|19014.3|19014.3|19014.3|0
1622550450000|2021-06-01 12:27:30|19013.28|19013.28|19012.38|19012.38|19013.28|19013.28|19012.38|19012.38|0
1622550470000|2021-06-01 12:27:50|19012.89|19012.89|19012.89|19012.89|19012.89|19012.89|19012.89|19012.89|0
1622550480000|2021-06-01 12:28:00|19013.7|19013.7|19013.7|19013.7|19013.7|19013.7|19013.7|19013.7|0
1622550490000|2021-06-01 12:28:10|19014.25|19014.25|19015.66|19015.66|19015.66|19015.66|19014.25|19014.25|0
1622550510000|2021-06-01 12:28:30|19016.64|19016.64|19016.64|19016.64|19016.64|19016.64|19016.64|19016.64|0
1622550530000|2021-06-01 12:28:50|19017.79|19017.79|19017.79|19017.79|19017.79|19017.79|19017.79|19017.79|0
1622550540000|2021-06-01 12:29:00|19018.28|19018.28|19018.28|19018.28|19018.28|19018.28|19018.28|19018.28|0
1622550550000|2021-06-01 12:29:10|19018.08|19018.08|19018.28|19018.28|19018.28|19018.28|19018.08|19018.08|0
1622550590000|2021-06-01 12:29:50|19020.08|19020.08|19020.08|19020.08|19020.08|19020.08|19020.08|19020.08|0
1622550600000|2021-06-01 12:30:00|19020.89|19020.89|19021.44|19021.44|19021.44|19021.44|19020.89|19020.89|0
1622550610000|2021-06-01 12:30:10|19023.25|19023.25|19026.82|19026.82|19027.22|19027.22|19023.25|19023.25|0
1622550630000|2021-06-01 12:30:30|19029.16|19029.16|19028.65|19028.65|19029.16|19029.16|19028.65|19028.65|0
1622550640000|2021-06-01 12:30:40|19027.62|19027.62|19027.62|19027.62|19027.62|19027.62|19027.62|19027.62|0
1622550700000|2021-06-01 12:31:40|19028.6|19028.6|19028.6|19028.6|19028.6|19028.6|19028.6|19028.6|0
1622550720000|2021-06-01 12:32:00|19027.7|19027.7|19028.6|19028.6|19028.6|19028.6|19027.7|19027.7|0
1622550740000|2021-06-01 12:32:20|19029.5|19029.5|19028.26|19028.26|19029.5|19029.5|19028.26|19028.26|0
1622550750000|2021-06-01 12:32:30|19028.48|19028.48|19028.26|19028.26|19028.48|19028.48|19028.26|19028.26|0
1622550760000|2021-06-01 12:32:40|19029.67|19029.67|19029.67|19029.67|19029.67|19029.67|19029.67|19029.67|0
1622550780000|2021-06-01 12:33:00|19028.69|19028.69|19028.69|19028.69|19028.69|19028.69|19028.69|19028.69|0
1622550820000|2021-06-01 12:33:40|19030.11|19030.11|19030.11|19030.11|19030.11|19030.11|19030.11|19030.11|0
1622550840000|2021-06-01 12:34:00|19031.08|19031.08|19031.57|19031.57|19031.57|19031.57|19031.08|19031.08|0
1622550850000|2021-06-01 12:34:10|19032.18|19032.18|19030.78|19030.78|19032.18|19032.18|19030.38|19030.38|0
1622550870000|2021-06-01 12:34:30|19031.27|19031.27|19031.05|19031.05|19031.27|19031.27|19031.05|19031.05|0
1622550880000|2021-06-01 12:34:40|19030.85|19030.85|19030.85|19030.85|19030.85|19030.85|19030.65|19030.65|0
1622550910000|2021-06-01 12:35:10|19030.24|19030.24|19030.85|19030.85|19030.85|19030.85|19030.24|19030.24|0
1622550950000|2021-06-01 12:35:50|19031.75|19031.75|19031.75|19031.75|19031.75|19031.75|19031.75|19031.75|0
1622550980000|2021-06-01 12:36:20|19031.24|19031.24|19031.24|19031.24|19031.24|19031.24|19031.24|19031.24|0
1622551000000|2021-06-01 12:36:40|19032.66|19032.66|19032.66|19032.66|19032.66|19032.66|19032.66|19032.66|0
1622551040000|2021-06-01 12:37:20|19033.46|19033.46|19034.27|19034.27|19034.27|19034.27|19033.46|19033.46|0
1622551050000|2021-06-01 12:37:30|19035.68|19035.68|19035.68|19035.68|19035.68|19035.68|19035.68|19035.68|0
1622551070000|2021-06-01 12:37:50|19035.17|19035.17|19035.17|19035.17|19035.17|19035.17|19035.17|19035.17|0
1622551080000|2021-06-01 12:38:00|19034.68|19034.68|19034.68|19034.68|19034.68|19034.68|19034.68|19034.68|0
1622551090000|2021-06-01 12:38:10|19033.78|19033.78|19034.7|19034.7|19034.7|19034.7|19033.29|19033.29|0
1622551110000|2021-06-01 12:38:30|19034.15|19034.15|19034.7|19034.7|19034.7|19034.7|19034.15|19034.15|0
1622551160000|2021-06-01 12:39:20|19033.9|19033.9|19033.9|19033.9|19033.9|19033.9|19033.9|19033.9|0
1622551170000|2021-06-01 12:39:30|19031.07|19031.07|19031.07|19031.07|19031.07|19031.07|19029.65|19029.65|0
1622551200000|2021-06-01 12:40:00|19032.48|19032.48|19032.48|19032.48|19032.48|19032.48|19032.48|19032.48|0
1622551210000|2021-06-01 12:40:10|19032.26|19032.26|19032.26|19032.26|19032.26|19032.26|19032.26|19032.26|0
1622551230000|2021-06-01 12:40:30|19032.77|19032.77|19033.29|19033.29|19033.29|19033.29|19032.77|19032.77|0
1622551260000|2021-06-01 12:41:00|19034.09|19034.09|19034.09|19034.09|19034.09|19034.09|19034.09|19034.09|0
1622551300000|2021-06-01 12:41:40|19033.29|19033.29|19030.81|19030.81|19034.19|19034.19|19030.81|19030.81|0
1622551310000|2021-06-01 12:41:50|19029.91|19029.91|19029.47|19029.47|19029.91|19029.91|19029.47|19029.47|0
1622551320000|2021-06-01 12:42:00|19028.95|19028.95|19028.95|19028.95|19028.95|19028.95|19028.95|19028.95|0
1622551330000|2021-06-01 12:42:10|19029.76|19029.76|19031.47|19031.47|19031.47|19031.47|19029.76|19029.76|0
1622551340000|2021-06-01 12:42:20|19034.3|19034.3|19035.32|19035.32|19036.22|19036.22|19034.3|19034.3|0
1622551350000|2021-06-01 12:42:30|19035.83|19035.83|19035.83|19035.83|19035.83|19035.83|19035.83|19035.83|0
1622551420000|2021-06-01 12:43:40|19035.34|19035.34|19035.34|19035.34|19035.34|19035.34|19035.34|19035.34|0
1622551440000|2021-06-01 12:44:00|19034.19|19034.19|19034.19|19034.19|19034.19|19034.19|19034.19|19034.19|0
1622551460000|2021-06-01 12:44:20|19035.22|19035.22|19034.32|19034.32|19035.22|19035.22|19034.32|19034.32|0
1622551480000|2021-06-01 12:44:40|19035.22|19035.22|19035.22|19035.22|19035.22|19035.22|19035.22|19035.22|0
1622551490000|2021-06-01 12:44:50|19034.67|19034.67|19034.67|19034.67|19034.67|19034.67|19034.67|19034.67|0
1622551500000|2021-06-01 12:45:00|19034.18|19034.18|19034.38|19034.38|19034.58|19034.58|19034.18|19034.18|0
1622551520000|2021-06-01 12:45:20|19034.58|19034.58|19034.18|19034.18|19034.58|19034.58|19034.18|19034.18|0
1622551540000|2021-06-01 12:45:40|19035.08|19035.08|19034.57|19034.57|19035.08|19035.08|19034.05|19034.05|0
1622551550000|2021-06-01 12:45:50|19035.37|19035.37|19034.57|19034.57|19035.37|19035.37|19034.57|19034.57|0
1622551560000|2021-06-01 12:46:00|19034.05|19034.05|19036.36|19036.36|19036.36|19036.36|19034.05|19034.05|0
1622551570000|2021-06-01 12:46:10|19036.15|19036.15|19036.15|19036.15|19036.15|19036.15|19036.15|19036.15|0
1622551580000|2021-06-01 12:46:20|19036.7|19036.7|19036.7|19036.7|19036.7|19036.7|19036.7|19036.7|0
1622551620000|2021-06-01 12:47:00|19035.8|19035.8|19035.8|19035.8|19035.8|19035.8|19035.8|19035.8|0
1622551630000|2021-06-01 12:47:10|19036|19036|19036|19036|19036|19036|19036|19036|0
1622551640000|2021-06-01 12:47:20|19036.55|19036.55|19036.55|19036.55|19036.55|19036.55|19036.55|19036.55|0
1622551650000|2021-06-01 12:47:30|19038.97|19038.97|19038.97|19038.97|19038.97|19038.97|19038.97|19038.97|0
1622551670000|2021-06-01 12:47:50|19038.17|19038.17|19037.16|19037.16|19038.17|19038.17|19037.16|19037.16|0
1622551710000|2021-06-01 12:48:30|19038.57|19038.57|19038.57|19038.57|19039.01|19039.01|19038.57|19038.57|0
1622551730000|2021-06-01 12:48:50|19037.67|19037.67|19037.67|19037.67|19037.67|19037.67|19037.67|19037.67|0
1622551770000|2021-06-01 12:49:30|19039.08|19039.08|19039.08|19039.08|19039.08|19039.08|19039.08|19039.08|0
1622551780000|2021-06-01 12:49:40|19040.5|19040.5|19041.91|19041.91|19041.91|19041.91|19040.5|19040.5|0
1622551800000|2021-06-01 12:50:00|19042.13|19042.13|19041.69|19041.69|19042.13|19042.13|19041.69|19041.69|0
1622551820000|2021-06-01 12:50:20|19042.59|19042.59|19042.59|19042.59|19042.59|19042.59|19042.59|19042.59|0
1622551840000|2021-06-01 12:50:40|19043.11|19043.11|19043.11|19043.11|19043.11|19043.11|19043.11|19043.11|0
1622551850000|2021-06-01 12:50:50|19042.67|19042.67|19042.67|19042.67|19042.67|19042.67|19042.67|19042.67|0
1622551870000|2021-06-01 12:51:10|19041.25|19041.25|19042.67|19042.67|19042.67|19042.67|19038.42|19038.42|0
1622551880000|2021-06-01 12:51:20|19042.12|19042.12|19046.08|19046.08|19046.08|19046.08|19042.12|19042.12|0
1622551890000|2021-06-01 12:51:30|19046.59|19046.59|19047|19047|19047|19047|19046.59|19046.59|0
1622551900000|2021-06-01 12:51:40|19047.41|19047.41|19047|19047|19047.41|19047.41|19047|19047|0
1622551910000|2021-06-01 12:51:50|19047.51|19047.51|19047.51|19047.51|19047.51|19047.51|19047.51|19047.51|0
1622551920000|2021-06-01 12:52:00|19047.73|19047.73|19049.57|19049.57|19049.57|19049.57|19047.73|19047.73|0
1622551930000|2021-06-01 12:52:10|19050.01|19050.01|19058.48|19058.48|19058.48|19058.48|19050.01|19050.01|0
1622551940000|2021-06-01 12:52:20|19059.89|19059.89|19060.41|19060.41|19060.41|19060.41|19058.99|19058.99|0
1622551950000|2021-06-01 12:52:30|19059.92|19059.92|19061.33|19061.33|19061.33|19061.33|19058.5|19058.5|0
1622551960000|2021-06-01 12:52:40|19059.92|19059.92|19059.92|19059.92|19059.92|19059.92|19059.92|19059.92|0
1622551980000|2021-06-01 12:53:00|19057.09|19057.09|19054.26|19054.26|19057.09|19057.09|19054.26|19054.26|0
1622552020000|2021-06-01 12:53:40|19054.92|19054.92|19054.92|19054.92|19054.92|19054.92|19054.92|19054.92|0
1622552040000|2021-06-01 12:54:00|19054.02|19054.02|19053.12|19053.12|19054.02|19054.02|19053.12|19053.12|0
1622552050000|2021-06-01 12:54:10|19053.92|19053.92|19053.92|19053.92|19053.92|19053.92|19053.92|19053.92|0
1622552060000|2021-06-01 12:54:20|19052.51|19052.51|19051.09|19051.09|19052.51|19052.51|19051.09|19051.09|0
1622552090000|2021-06-01 12:54:50|19052.51|19052.51|19052.51|19052.51|19052.51|19052.51|19052.51|19052.51|0
1622552100000|2021-06-01 12:55:00|19054.31|19054.31|19055.12|19055.12|19055.12|19055.12|19053.41|19053.41|0
1622552120000|2021-06-01 12:55:20|19054.22|19054.22|19054.22|19054.22|19054.22|19054.22|19054.22|19054.22|0
1622552160000|2021-06-01 12:56:00|19053.81|19053.81|19054.01|19054.01|19054.01|19054.01|19053.81|19053.81|0
1622552200000|2021-06-01 12:56:40|19053.11|19053.11|19054.01|19054.01|19054.01|19054.01|19053.11|19053.11|0
1622552220000|2021-06-01 12:57:00|19054.92|19054.92|19054.92|19054.92|19054.92|19054.92|19054.92|19054.92|0
1622552230000|2021-06-01 12:57:10|19055.94|19055.94|19055.94|19055.94|19055.94|19055.94|19055.94|19055.94|0
1622552240000|2021-06-01 12:57:20|19056.75|19056.75|19055.72|19055.72|19056.75|19056.75|19055.72|19055.72|0
1622552250000|2021-06-01 12:57:30|19056.53|19056.53|19056.53|19056.53|19056.53|19056.53|19056.53|19056.53|0
1622552260000|2021-06-01 12:57:40|19058.06|19058.06|19058.55|19058.55|19058.55|19058.55|19058.06|19058.06|0
1622552290000|2021-06-01 12:58:10|19057.65|19057.65|19057.65|19057.65|19057.65|19057.65|19057.65|19057.65|0
1622552300000|2021-06-01 12:58:20|19058.55|19058.55|19058.55|19058.55|19058.55|19058.55|19058.55|19058.55|0
1622552310000|2021-06-01 12:58:30|19059.04|19059.04|19059.53|19059.53|19059.53|19059.53|19059.04|19059.04|0
1622552320000|2021-06-01 12:58:40|19061.19|19061.19|19061.19|19061.19|19061.19|19061.19|19061.19|19061.19|0
1622552340000|2021-06-01 12:59:00|19064.01|19064.01|19065.43|19065.43|19065.43|19065.43|19064.01|19064.01|0
1622552350000|2021-06-01 12:59:10|19065.94|19065.94|19065.94|19065.94|19065.94|19065.94|19065.94|19065.94|0
1622552360000|2021-06-01 12:59:20|19066.43|19066.43|19065.45|19065.45|19066.43|19066.43|19065.45|19065.45|0
1622552380000|2021-06-01 12:59:40|19065.86|19065.86|19067.54|19067.54|19067.54|19067.54|19065.86|19065.86|0
1622552410000|2021-06-01 13:00:10|19068.21|19068.21|19069.31|19069.31|19069.31|19069.31|19068.21|19068.21|0
1622552420000|2021-06-01 13:00:20|19069.8|19069.8|19069.31|19069.31|19069.8|19069.8|19069.31|19069.31|0
1622552430000|2021-06-01 13:00:30|19068.79|19068.79|19068.79|19068.79|19068.79|19068.79|19068.79|19068.79|0
1622552470000|2021-06-01 13:01:10|19069.28|19069.28|19069.28|19069.28|19069.28|19069.28|19069.28|19069.28|0
1622552510000|2021-06-01 13:01:50|19070.7|19070.7|19070.7|19070.7|19070.7|19070.7|19070.7|19070.7|0
1622552550000|2021-06-01 13:02:30|19070.9|19070.9|19070.9|19070.9|19070.9|19070.9|19070.9|19070.9|0
1622552560000|2021-06-01 13:02:40|19071.1|19071.1|19071.1|19071.1|19071.1|19071.1|19071.1|19071.1|0
1622552580000|2021-06-01 13:03:00|19070.9|19070.9|19070.9|19070.9|19070.9|19070.9|19070.9|19070.9|0
1622552700000|2021-06-01 13:05:00|19070.41|19070.41|19062.02|19062.02|19070.41|19070.41|19062.02|19062.02|0
1622552730000|2021-06-01 13:05:30|19061.51|19061.51|19061.1|19061.1|19061.51|19061.51|19061.1|19061.1|0
1622552750000|2021-06-01 13:05:50|19059.05|19059.05|19059.05|19059.05|19059.05|19059.05|19059.05|19059.05|0
1622552760000|2021-06-01 13:06:00|19060.2|19060.2|19055.22|19055.22|19060.2|19060.2|19054.81|19054.81|0
1622552780000|2021-06-01 13:06:20|19056.37|19056.37|19056.37|19056.37|19056.37|19056.37|19056.37|19056.37|0
1622552800000|2021-06-01 13:06:40|19054.96|19054.96|19054.96|19054.96|19054.96|19054.96|19054.96|19054.96|0
1622552810000|2021-06-01 13:06:50|19054.05|19054.05|19052.09|19052.09|19054.05|19054.05|19052.09|19052.09|0
1622552820000|2021-06-01 13:07:00|19051.54|19051.54|19051.05|19051.05|19051.54|19051.54|19051.05|19051.05|0
1622552830000|2021-06-01 13:07:10|19050.56|19050.56|19050.56|19050.56|19050.56|19050.56|19050.56|19050.56|0
1622552840000|2021-06-01 13:07:20|19050.76|19050.76|19050.76|19050.76|19050.76|19050.76|19050.76|19050.76|0
1622552850000|2021-06-01 13:07:30|19050.97|19050.97|19050.36|19050.36|19050.97|19050.97|19050.36|19050.36|0
1622552880000|2021-06-01 13:08:00|19050.85|19050.85|19050.85|19050.85|19050.85|19050.85|19050.85|19050.85|0
1622552920000|2021-06-01 13:08:40|19050.63|19050.63|19050.63|19050.63|19050.63|19050.63|19050.63|19050.63|0
1622552940000|2021-06-01 13:09:00|19050.02|19050.02|19048.64|19048.64|19050.02|19050.02|19048.64|19048.64|0
1622553030000|2021-06-01 13:10:30|19047.74|19047.74|19047.74|19047.74|19047.74|19047.74|19047.74|19047.74|0
1622553040000|2021-06-01 13:10:40|19048.54|19048.54|19048.54|19048.54|19048.54|19048.54|19048.54|19048.54|0
1622553090000|2021-06-01 13:11:30|19048.14|19048.14|19048.14|19048.14|19048.14|19048.14|19048.14|19048.14|0
1622553110000|2021-06-01 13:11:50|19049.04|19049.04|19049.04|19049.04|19049.04|19049.04|19049.04|19049.04|0
1622553140000|2021-06-01 13:12:20|19049.94|19049.94|19049.94|19049.94|19049.94|19049.94|19049.94|19049.94|0
1622553160000|2021-06-01 13:12:40|19050.49|19050.49|19049.94|19049.94|19050.49|19050.49|19049.94|19049.94|0
1622553170000|2021-06-01 13:12:50|19051.04|19051.04|19051.04|19051.04|19051.04|19051.04|19051.04|19051.04|0
1622553180000|2021-06-01 13:13:00|19051.85|19051.85|19049.15|19049.15|19051.85|19051.85|19049.15|19049.15|0
1622553190000|2021-06-01 13:13:10|19048.34|19048.34|19047.24|19047.24|19048.34|19048.34|19046.34|19046.34|0
1622553200000|2021-06-01 13:13:20|19046.22|19046.22|19045.19|19045.19|19046.22|19046.22|19045.19|19045.19|0
1622553210000|2021-06-01 13:13:30|19045.7|19045.7|19045.7|19045.7|19045.7|19045.7|19045.7|19045.7|0
1622553220000|2021-06-01 13:13:40|19046.22|19046.22|19045.7|19045.7|19046.22|19046.22|19045.7|19045.7|0
1622553230000|2021-06-01 13:13:50|19046.73|19046.73|19046.73|19046.73|19046.73|19046.73|19046.73|19046.73|0
1622553250000|2021-06-01 13:14:10|19047.22|19047.22|19043.58|19043.58|19047.22|19047.22|19043.58|19043.58|0
1622553260000|2021-06-01 13:14:20|19042.17|19042.17|19042.68|19042.68|19042.68|19042.68|19042.17|19042.17|0
1622553270000|2021-06-01 13:14:30|19042.07|19042.07|19042.07|19042.07|19042.07|19042.07|19042.07|19042.07|0
1622553280000|2021-06-01 13:14:40|19041.27|19041.27|19042.88|19042.88|19042.88|19042.88|19041.27|19041.27|0
1622553300000|2021-06-01 13:15:00|19043.29|19043.29|19043.69|19043.69|19043.69|19043.69|19043.29|19043.29|0
1622553310000|2021-06-01 13:15:10|19043.89|19043.89|19040.66|19040.66|19043.89|19043.89|19040.66|19040.66|0
1622553340000|2021-06-01 13:15:40|19039.76|19039.76|19040.16|19040.16|19040.16|19040.16|19039.76|19039.76|0
1622553360000|2021-06-01 13:16:00|19040.68|19040.68|19033.61|19033.61|19040.68|19040.68|19033.61|19033.61|0
1622553370000|2021-06-01 13:16:10|19033.81|19033.81|19033.61|19033.61|19033.81|19033.81|19033.61|19033.61|0
1622553380000|2021-06-01 13:16:20|19032.19|19032.19|19032.19|19032.19|19032.19|19032.19|19032.19|19032.19|0
1622553390000|2021-06-01 13:16:30|19033.61|19033.61|19033.61|19033.61|19033.61|19033.61|19033.61|19033.61|0
1622553400000|2021-06-01 13:16:40|19032.71|19032.71|19031.73|19031.73|19032.71|19032.71|19031.73|19031.73|0
1622553440000|2021-06-01 13:17:20|19030.82|19030.82|19030.82|19030.82|19030.82|19030.82|19030.82|19030.82|0
1622553460000|2021-06-01 13:17:40|19030.42|19030.42|19030.42|19030.42|19030.42|19030.42|19030.42|19030.42|0
1622553480000|2021-06-01 13:18:00|19029.44|19029.44|19029.44|19029.44|19029.44|19029.44|19029.44|19029.44|0
1622553500000|2021-06-01 13:18:20|19029.93|19029.93|19029.93|19029.93|19029.93|19029.93|19029.93|19029.93|0
1622553510000|2021-06-01 13:18:30|19029.03|19029.03|19029.03|19029.03|19029.03|19029.03|19029.03|19029.03|0
1622553520000|2021-06-01 13:18:40|19028.12|19028.12|19028.12|19028.12|19028.12|19028.12|19028.12|19028.12|0
1622553560000|2021-06-01 13:19:20|19027.22|19027.22|19027.22|19027.22|19027.22|19027.22|19027.22|19027.22|0
1622553580000|2021-06-01 13:19:40|19028.03|19028.03|19028.03|19028.03|19028.03|19028.03|19028.03|19028.03|0
1622553600000|2021-06-01 13:20:00|19028.43|19028.43|19033.25|19033.25|19033.66|19033.66|19028.43|19028.43|0
1622553620000|2021-06-01 13:20:20|19033.74|19033.74|19033.74|19033.74|19033.74|19033.74|19033.74|19033.74|0
1622553630000|2021-06-01 13:20:30|19038.12|19038.12|19038.12|19038.12|19038.12|19038.12|19038.12|19038.12|0
1622553640000|2021-06-01 13:20:40|19038.64|19038.64|19037.75|19037.75|19038.64|19038.64|19037.75|19037.75|0
1622553650000|2021-06-01 13:20:50|19038.36|19038.36|19038.36|19038.36|19038.36|19038.36|19038.36|19038.36|0
1622553660000|2021-06-01 13:21:00|19038.8|19038.8|19038.8|19038.8|19038.8|19038.8|19038.8|19038.8|0
1622553680000|2021-06-01 13:21:20|19039.71|19039.71|19041.51|19041.51|19041.51|19041.51|19039.71|19039.71|0
1622553710000|2021-06-01 13:21:50|19042.06|19042.06|19042.06|19042.06|19042.06|19042.06|19042.06|19042.06|0
1622553720000|2021-06-01 13:22:00|19042.5|19042.5|19042.5|19042.5|19042.5|19042.5|19042.5|19042.5|0
1622553730000|2021-06-01 13:22:10|19042.7|19042.7|19042.7|19042.7|19042.7|19042.7|19042.7|19042.7|0
1622553740000|2021-06-01 13:22:20|19042.91|19042.91|19041.1|19041.1|19042.91|19042.91|19041.1|19041.1|0
1622553750000|2021-06-01 13:22:30|19042.52|19042.52|19042.52|19042.52|19042.52|19042.52|19042.52|19042.52|0
1622553760000|2021-06-01 13:22:40|19043.32|19043.32|19045.62|19045.62|19045.62|19045.62|19043.32|19043.32|0
1622553770000|2021-06-01 13:22:50|19044.72|19044.72|19045.23|19045.23|19045.75|19045.75|19044.72|19044.72|0
1622553780000|2021-06-01 13:23:00|19045.03|19045.03|19038.25|19038.25|19045.03|19045.03|19038.25|19038.25|0
1622553790000|2021-06-01 13:23:10|19036.44|19036.44|19036.44|19036.44|19036.44|19036.44|19036.44|19036.44|0
1622553820000|2021-06-01 13:23:40|19036|19036|19036|19036|19036|19036|19036|19036|0
1622553850000|2021-06-01 13:24:10|19036.52|19036.52|19036.52|19036.52|19036.52|19036.52|19036.52|19036.52|0
1622553860000|2021-06-01 13:24:20|19036.3|19036.3|19036.3|19036.3|19036.3|19036.3|19036.3|19036.3|0
1622553890000|2021-06-01 13:24:50|19037.28|19037.28|19037.28|19037.28|19037.28|19037.28|19037.28|19037.28|0
1622553900000|2021-06-01 13:25:00|19038.08|19038.08|19038.08|19038.08|19038.08|19038.08|19038.08|19038.08|0
1622553920000|2021-06-01 13:25:20|19037.42|19037.42|19035.78|19035.78|19037.42|19037.42|19035.78|19035.78|0
1622553930000|2021-06-01 13:25:30|19035.37|19035.37|19035.78|19035.78|19035.78|19035.78|19035.37|19035.37|0
1622553940000|2021-06-01 13:25:40|19036.66|19036.66|19036.66|19036.66|19036.66|19036.66|19036.66|19036.66|0
1622553950000|2021-06-01 13:25:50|19036.86|19036.86|19038.01|19038.01|19038.01|19038.01|19036.86|19036.86|0
1622553960000|2021-06-01 13:26:00|19037.81|19037.81|19037.81|19037.81|19037.81|19037.81|19036.4|19036.4|0
1622553980000|2021-06-01 13:26:20|19037.37|19037.37|19037.17|19037.17|19037.37|19037.37|19036.96|19036.96|0
1622554000000|2021-06-01 13:26:40|19036.68|19036.68|19036.68|19036.68|19036.68|19036.68|19036.68|19036.68|0
1622554010000|2021-06-01 13:26:50|19035.07|19035.07|19034.62|19034.62|19035.07|19035.07|19034.62|19034.62|0
1622554030000|2021-06-01 13:27:10|19034.42|19034.42|19031.59|19031.59|19034.42|19034.42|19031.59|19031.59|0
1622554050000|2021-06-01 13:27:30|19033.4|19033.4|19034.3|19034.3|19034.3|19034.3|19033.4|19033.4|0
1622554070000|2021-06-01 13:27:50|19033.86|19033.86|19033.86|19033.86|19033.86|19033.86|19033.86|19033.86|0
1622554080000|2021-06-01 13:28:00|19034.08|19034.08|19035.69|19035.69|19035.69|19035.69|19034.08|19034.08|0
1622554140000|2021-06-01 13:29:00|19034.88|19034.88|19034.88|19034.88|19034.88|19034.88|19034.88|19034.88|0
1622554150000|2021-06-01 13:29:10|19035.69|19035.69|19035.69|19035.69|19035.69|19035.69|19035.69|19035.69|0
1622554190000|2021-06-01 13:29:50|19037.11|19037.11|19038.57|19038.57|19038.57|19038.57|19037.11|19037.11|0
1622554200000|2021-06-01 13:30:00|19038.02|19038.02|19038.02|19038.02|19038.02|19038.02|19038.02|19038.02|0
1622554210000|2021-06-01 13:30:10|19038.53|19038.53|19038.53|19038.53|19038.53|19038.53|19038.53|19038.53|0
1622554240000|2021-06-01 13:30:40|19038.74|19038.74|19039.95|19039.95|19039.95|19039.95|19038.74|19038.74|0
1622554250000|2021-06-01 13:30:50|19040.44|19040.44|19040.85|19040.85|19041.75|19041.75|19040.44|19040.44|0
1622554260000|2021-06-01 13:31:00|19039.95|19039.95|19036.98|19036.98|19039.95|19039.95|19036.98|19036.98|0
1622554270000|2021-06-01 13:31:10|19036.08|19036.08|19033.22|19033.22|19036.08|19036.08|19033.22|19033.22|0
1622554290000|2021-06-01 13:31:30|19029.18|19029.18|19026.13|19026.13|19029.18|19029.18|19026.13|19026.13|0
1622554300000|2021-06-01 13:31:40|19025.03|19025.03|19024.83|19024.83|19025.03|19025.03|19024.83|19024.83|0
1622554320000|2021-06-01 13:32:00|19024.32|19024.32|19022.9|19022.9|19024.32|19024.32|19022.9|19022.9|0
1622554330000|2021-06-01 13:32:10|19022.7|19022.7|19022.9|19022.9|19022.9|19022.9|19022.7|19022.7|0
1622554340000|2021-06-01 13:32:20|19022|19022|19021.49|19021.49|19022|19022|19021.49|19021.49|0
1622554350000|2021-06-01 13:32:30|19020.68|19020.68|19016.91|19016.91|19020.68|19020.68|19016.91|19016.91|0
1622554370000|2021-06-01 13:32:50|19016.4|19016.4|19016.4|19016.4|19016.4|19016.4|19016.4|19016.4|0
1622554380000|2021-06-01 13:33:00|19014.98|19014.98|19002.66|19002.66|19014.98|19014.98|19002.15|19002.15|0
1622554390000|2021-06-01 13:33:10|19004.08|19004.08|18998.54|18998.54|19004.08|19004.08|18998.34|18998.34|0
1622554400000|2021-06-01 13:33:20|18996.24|18996.24|18995.78|18995.78|18997.39|18997.39|18995.78|18995.78|0
1622554410000|2021-06-01 13:33:30|18994.97|18994.97|18994.31|18994.31|18994.97|18994.97|18994.31|18994.31|0
1622554420000|2021-06-01 13:33:40|18991.48|18991.48|18991.48|18991.48|18991.48|18991.48|18990.06|18990.06|0
1622554430000|2021-06-01 13:33:50|18993.9|18993.9|18993.9|18993.9|18993.9|18993.9|18993.9|18993.9|0
1622554450000|2021-06-01 13:34:10|18992.87|18992.87|18997.26|18997.26|18997.26|18997.26|18992.87|18992.87|0
1622554460000|2021-06-01 13:34:20|18997.75|18997.75|18997.11|18997.11|18997.75|18997.75|18996.13|18996.13|0
1622554480000|2021-06-01 13:34:40|18999.55|18999.55|18999.55|18999.55|18999.55|18999.55|18999.55|18999.55|0
1622554500000|2021-06-01 13:35:00|19000.45|19000.45|19002.2|19002.2|19002.2|19002.2|19000.45|19000.45|0
1622554510000|2021-06-01 13:35:10|19003.11|19003.11|19003|19003|19003.55|19003.55|19003|19003|0
1622554530000|2021-06-01 13:35:30|19001.09|19001.09|18999.57|18999.57|19001.09|19001.09|18999.57|18999.57|0
1622554540000|2021-06-01 13:35:40|19000.98|19000.98|19003.5|19003.5|19004.92|19004.92|19000.98|19000.98|0
1622554550000|2021-06-01 13:35:50|19002.52|19002.52|19002.3|19002.3|19002.52|19002.52|19002.3|19002.3|0
1622554560000|2021-06-01 13:36:00|19001.4|19001.4|19000.85|19000.85|19001.4|19001.4|19000.85|19000.85|0
1622554590000|2021-06-01 13:36:30|19001.66|19001.66|19000.85|19000.85|19001.66|19001.66|19000.85|19000.85|0
1622554630000|2021-06-01 13:37:10|19002.26|19002.26|19003.07|19003.07|19003.07|19003.07|19002.26|19002.26|0
1622554640000|2021-06-01 13:37:20|19004.48|19004.48|19005.39|19005.39|19005.39|19005.39|19004.48|19004.48|0
1622554660000|2021-06-01 13:37:40|19005.88|19005.88|19006.37|19006.37|19006.37|19006.37|19005.88|19005.88|0
1622554680000|2021-06-01 13:38:00|19007.27|19007.27|19012.04|19012.04|19012.85|19012.85|19007.27|19007.27|0
1622554690000|2021-06-01 13:38:10|19012.26|19012.26|19015.68|19015.68|19015.68|19015.68|19012.26|19012.26|0
1622554700000|2021-06-01 13:38:20|19015.88|19015.88|19018.14|19018.14|19018.14|19018.14|19015.88|19015.88|0
1622554720000|2021-06-01 13:38:40|19018.69|19018.69|19017.27|19017.27|19018.69|19018.69|19017.27|19017.27|0
1622554740000|2021-06-01 13:39:00|19016.78|19016.78|19016.01|19016.01|19016.78|19016.78|19015.8|19015.8|0
1622554750000|2021-06-01 13:39:10|19015.79|19015.79|19015.79|19015.79|19015.79|19015.79|19015.79|19015.79|0
1622554770000|2021-06-01 13:39:30|19015.58|19015.58|19013.97|19013.97|19015.58|19015.58|19013.97|19013.97|0
1622554780000|2021-06-01 13:39:40|19012.04|19012.04|19010.91|19010.91|19012.04|19012.04|19010.91|19010.91|0
1622554790000|2021-06-01 13:39:50|19010.39|19010.39|19010.39|19010.39|19010.39|19010.39|19010.39|19010.39|0
1622554800000|2021-06-01 13:40:00|19009.41|19009.41|19009.41|19009.41|19009.41|19009.41|19009.41|19009.41|0
1622554810000|2021-06-01 13:40:10|19009.21|19009.21|19008.98|19008.98|19010.39|19010.39|19008.98|19008.98|0
1622554830000|2021-06-01 13:40:30|19010.91|19010.91|19011.91|19011.91|19011.91|19011.91|19010.91|19010.91|0
1622554840000|2021-06-01 13:40:40|19012.43|19012.43|19012.43|19012.43|19012.43|19012.43|19012.43|19012.43|0
1622554850000|2021-06-01 13:40:50|19013.41|19013.41|19013.41|19013.41|19013.41|19013.41|19013.41|19013.41|0
1622554860000|2021-06-01 13:41:00|19016.24|19016.24|19017.14|19017.14|19017.14|19017.14|19016.24|19016.24|0
1622554870000|2021-06-01 13:41:10|19018.55|19018.55|19017.14|19017.14|19018.55|19018.55|19017.14|19017.14|0
1622554900000|2021-06-01 13:41:40|19018.04|19018.04|19012.59|19012.59|19018.04|19018.04|19012.59|19012.59|0
1622554910000|2021-06-01 13:41:50|19011.69|19011.69|19011.69|19011.69|19011.69|19011.69|19011.69|19011.69|0
1622554920000|2021-06-01 13:42:00|19010.78|19010.78|19008.35|19008.35|19010.78|19010.78|19008.35|19008.35|0
1622554940000|2021-06-01 13:42:20|19010.15|19010.15|19011.56|19011.56|19011.56|19011.56|19010.15|19010.15|0
1622554970000|2021-06-01 13:42:50|19012.01|19012.01|19012.01|19012.01|19012.01|19012.01|19012.01|19012.01|0
1622554980000|2021-06-01 13:43:00|19012.21|19012.21|19012.41|19012.41|19012.41|19012.41|19012.21|19012.21|0
1622554990000|2021-06-01 13:43:10|19013.65|19013.65|19011.43|19011.43|19013.65|19013.65|19011.43|19011.43|0
1622555040000|2021-06-01 13:44:00|19011.98|19011.98|19011.58|19011.58|19011.98|19011.98|19011.58|19011.58|0
1622555050000|2021-06-01 13:44:10|19012.73|19012.73|19015.24|19015.24|19015.24|19015.24|19012.73|19012.73|0
1622555060000|2021-06-01 13:44:20|19013.83|19013.83|19012.41|19012.41|19013.83|19013.83|19012.41|19012.41|0
1622555070000|2021-06-01 13:44:30|19012.21|19012.21|19012.21|19012.21|19012.21|19012.21|19012.21|19012.21|0
1622555080000|2021-06-01 13:44:40|19011.7|19011.7|19011.7|19011.7|19011.7|19011.7|19011.7|19011.7|0
1622555090000|2021-06-01 13:44:50|19012.6|19012.6|19012.6|19012.6|19012.6|19012.6|19012.6|19012.6|0
1622555100000|2021-06-01 13:45:00|19012.38|19012.38|19012.82|19012.82|19012.82|19012.82|19012.38|19012.38|0
1622555120000|2021-06-01 13:45:20|19011.92|19011.92|19013.82|19013.82|19013.82|19013.82|19011.92|19011.92|0
1622555130000|2021-06-01 13:45:30|19012.67|19012.67|19012.67|19012.67|19012.67|19012.67|19012.67|19012.67|0
1622555150000|2021-06-01 13:45:50|19013.82|19013.82|19009.87|19009.87|19013.82|19013.82|19009.55|19009.55|0
1622555170000|2021-06-01 13:46:10|19008.22|19008.22|19008.22|19008.22|19008.22|19008.22|19008.22|19008.22|0
1622555180000|2021-06-01 13:46:20|19007.07|19007.07|19007.07|19007.07|19007.07|19007.07|19007.07|19007.07|0
1622555190000|2021-06-01 13:46:30|19008.22|19008.22|19007.07|19007.07|19008.22|19008.22|19007.07|19007.07|0
1622555200000|2021-06-01 13:46:40|19010.76|19010.76|19011.66|19011.66|19011.66|19011.66|19010.76|19010.76|0
1622555210000|2021-06-01 13:46:50|19013.46|19013.46|19013.07|19013.07|19013.46|19013.46|19011.66|19011.66|0
1622555220000|2021-06-01 13:47:00|19012.17|19012.17|19012.17|19012.17|19013.07|19013.07|19012.17|19012.17|0
1622555270000|2021-06-01 13:47:50|19013.07|19013.07|19013.07|19013.07|19013.07|19013.07|19013.07|19013.07|0
1622555280000|2021-06-01 13:48:00|19013.58|19013.58|19014.05|19014.05|19014.49|19014.49|19013.58|19013.58|0
1622555290000|2021-06-01 13:48:10|19013.14|19013.14|19015.39|19015.39|19015.39|19015.39|19013.14|19013.14|0
1622555300000|2021-06-01 13:48:20|19016|19016|19015.8|19015.8|19016|19016|19015.8|19015.8|0
1622555310000|2021-06-01 13:48:30|19015.25|19015.25|19015.25|19015.25|19015.25|19015.25|19015.25|19015.25|0
1622555320000|2021-06-01 13:48:40|19015.74|19015.74|19016.23|19016.23|19016.23|19016.23|19015.74|19015.74|0
1622555350000|2021-06-01 13:49:10|19015.72|19015.72|19015.72|19015.72|19015.72|19015.72|19015.72|19015.72|0
1622555370000|2021-06-01 13:49:30|19015.2|19015.2|19015.2|19015.2|19015.2|19015.2|19015.2|19015.2|0
1622555380000|2021-06-01 13:49:40|19016.11|19016.11|19016.11|19016.11|19016.11|19016.11|19016.11|19016.11|0
1622555390000|2021-06-01 13:49:50|19015.7|19015.7|19015.9|19015.9|19015.9|19015.9|19015.7|19015.7|0
1622555400000|2021-06-01 13:50:00|19015|19015|19015|19015|19015|19015|19015|19015|0
1622555410000|2021-06-01 13:50:10|19015.22|19015.22|19015.77|19015.77|19015.77|19015.77|19015.22|19015.22|0
1622555430000|2021-06-01 13:50:30|19015.28|19015.28|19014.79|19014.79|19015.28|19015.28|19014.79|19014.79|0
1622555450000|2021-06-01 13:50:50|19013.77|19013.77|19013.77|19013.77|19013.77|19013.77|19013.77|19013.77|0
1622555460000|2021-06-01 13:51:00|19013.26|19013.26|19013.26|19013.26|19013.26|19013.26|19013.26|19013.26|0
1622555470000|2021-06-01 13:51:10|19012.16|19012.16|19014.47|19014.47|19014.47|19014.47|19012.16|19012.16|0
1622555480000|2021-06-01 13:51:20|19013.06|19013.06|19014.47|19014.47|19014.47|19014.47|19013.06|19013.06|0
1622555490000|2021-06-01 13:51:30|19013.06|19013.06|19011|19011|19013.06|19013.06|19011|19011|0
1622555500000|2021-06-01 13:51:40|19010.03|19010.03|19008.32|19008.32|19010.03|19010.03|19008.32|19008.32|0
1622555510000|2021-06-01 13:51:50|19004.91|19004.91|19007.97|19007.97|19007.97|19007.97|19004.91|19004.91|0
1622555530000|2021-06-01 13:52:10|19009.12|19009.12|19008.68|19008.68|19009.12|19009.12|19008.68|19008.68|0
1622555540000|2021-06-01 13:52:20|19008.9|19008.9|19006.2|19006.2|19008.9|19008.9|19006.2|19006.2|0
1622555550000|2021-06-01 13:52:30|19006.75|19006.75|19009.06|19009.06|19009.06|19009.06|19006.75|19006.75|0
1622555570000|2021-06-01 13:52:50|19009.55|19009.55|19009.55|19009.55|19009.76|19009.76|19009.55|19009.55|0
1622555580000|2021-06-01 13:53:00|19008.14|19008.14|19006.72|19006.72|19008.14|19008.14|19006.72|19006.72|0
1622555590000|2021-06-01 13:53:10|19006.32|19006.32|19006.32|19006.32|19006.32|19006.32|19006.32|19006.32|0
1622555600000|2021-06-01 13:53:20|19004.74|19004.74|19002.98|19002.98|19004.74|19004.74|19002.98|19002.98|0
1622555610000|2021-06-01 13:53:30|19002|19002|19002|19002|19002|19002|19002|19002|0
1622555620000|2021-06-01 13:53:40|19003.1|19003.1|19002.58|19002.58|19003.65|19003.65|19001.56|19001.56|0
1622555630000|2021-06-01 13:53:50|19004.99|19004.99|19005.74|19005.74|19005.74|19005.74|19004.99|19004.99|0
1622555650000|2021-06-01 13:54:10|19008.82|19008.82|19015.44|19015.44|19015.44|19015.44|19008.82|19008.82|0
1622555670000|2021-06-01 13:54:30|19016.24|19016.24|19018.15|19018.15|19018.15|19018.15|19016.24|19016.24|0
1622555690000|2021-06-01 13:54:50|19019.3|19019.3|19019.3|19019.3|19019.3|19019.3|19019.3|19019.3|0
1622555700000|2021-06-01 13:55:00|19018.86|19018.86|19018.79|19018.79|19018.86|19018.86|19018.31|19018.31|0
1622555720000|2021-06-01 13:55:20|19018.59|19018.59|19018.59|19018.59|19018.59|19018.59|19018.59|19018.59|0
1622555730000|2021-06-01 13:55:30|19017.69|19017.69|19016.79|19016.79|19017.69|19017.69|19016.79|19016.79|0
1622555740000|2021-06-01 13:55:40|19015.81|19015.81|19015.81|19015.81|19015.81|19015.81|19015.81|19015.81|0
1622555750000|2021-06-01 13:55:50|19015|19015|19018.09|19018.09|19018.09|19018.09|19013.85|19013.85|0
1622555760000|2021-06-01 13:56:00|19015.27|19015.27|19015.27|19015.27|19015.27|19015.27|19015.27|19015.27|0
1622555770000|2021-06-01 13:56:10|19014.12|19014.12|19011.81|19011.81|19014.12|19014.12|19011.81|19011.81|0
1622555780000|2021-06-01 13:56:20|19011.01|19011.01|19006.23|19006.23|19011.01|19011.01|19006.23|19006.23|0
1622555790000|2021-06-01 13:56:30|19005.72|19005.72|19006.27|19006.27|19006.27|19006.27|19005.72|19005.72|0
1622555810000|2021-06-01 13:56:50|19005.86|19005.86|19005.86|19005.86|19005.86|19005.86|19005.86|19005.86|0
1622555820000|2021-06-01 13:57:00|19005.66|19005.66|19005.86|19005.86|19005.86|19005.86|19005.66|19005.66|0
1622555830000|2021-06-01 13:57:10|19005.66|19005.66|19005.66|19005.66|19005.66|19005.66|19005.66|19005.66|0
1622555840000|2021-06-01 13:57:20|18997.58|18997.58|18997.05|18997.05|18998.39|18998.39|18997.05|18997.05|0
1622555870000|2021-06-01 13:57:50|18996.5|18996.5|18997.4|18997.4|18997.4|18997.4|18996.5|18996.5|0
1622555880000|2021-06-01 13:58:00|18997.84|18997.84|18997.84|18997.84|18997.84|18997.84|18997.84|18997.84|0
1622555890000|2021-06-01 13:58:10|18998.04|18998.04|18998.04|18998.04|18998.04|18998.04|18998.04|18998.04|0
1622555900000|2021-06-01 13:58:20|18999.69|18999.69|19000.24|19000.24|19000.24|19000.24|18999.14|18999.14|0
1622555910000|2021-06-01 13:58:30|18999.73|18999.73|18999.73|18999.73|18999.73|18999.73|18999.73|18999.73|0
1622555920000|2021-06-01 13:58:40|19001.53|19001.53|19000.53|19000.53|19001.53|19001.53|19000.53|19000.53|0
1622555930000|2021-06-01 13:58:50|18999.11|18999.11|18999.11|18999.11|18999.11|18999.11|18999.11|18999.11|0
1622555940000|2021-06-01 13:59:00|18998.56|18998.56|18998.56|18998.56|18998.56|18998.56|18998.01|18998.01|0
1622555950000|2021-06-01 13:59:10|18999.05|18999.05|18999.95|18999.95|18999.95|18999.95|18999.05|18999.05|0
1622555970000|2021-06-01 13:59:30|18998.34|18998.34|19000.13|19000.13|19000.13|19000.13|18998.13|18998.13|0
1622555980000|2021-06-01 13:59:40|18999.64|18999.64|18999.64|18999.64|18999.64|18999.64|18999.64|18999.64|0
1622555990000|2021-06-01 13:59:50|19000.45|19000.45|19006.81|19006.81|19006.81|19006.81|19000.45|19000.45|0
1622556000000|2021-06-01 14:00:00|19007.83|19007.83|19008.99|19008.99|19008.99|19008.99|19007.83|19007.83|0
1622556020000|2021-06-01 14:00:20|19007.57|19007.57|19007.57|19007.57|19007.57|19007.57|19007.57|19007.57|0
1622556030000|2021-06-01 14:00:30|19006.67|19006.67|19005.06|19005.06|19006.67|19006.67|19005.06|19005.06|0
1622556050000|2021-06-01 14:00:50|19005.55|19005.55|19008.79|19008.79|19009.6|19009.6|19005.55|19005.55|0
1622556060000|2021-06-01 14:01:00|19008.3|19008.3|19007.81|19007.81|19008.3|19008.3|19007.81|19007.81|0
1622556090000|2021-06-01 14:01:30|19008.96|19008.96|19008.96|19008.96|19008.96|19008.96|19008.96|19008.96|0
1622556100000|2021-06-01 14:01:40|19009.45|19009.45|19007.05|19007.05|19009.45|19009.45|19006.81|19006.81|0
1622556110000|2021-06-01 14:01:50|19006.15|19006.15|19007.5|19007.5|19007.5|19007.5|19003.73|19003.73|0
1622556120000|2021-06-01 14:02:00|19008.6|19008.6|19012.12|19012.12|19012.12|19012.12|19008.6|19008.6|0
1622556140000|2021-06-01 14:02:20|19011.31|19011.31|19011.8|19011.8|19011.8|19011.8|19011.31|19011.31|0
1622556160000|2021-06-01 14:02:40|19012.29|19012.29|19013.7|19013.7|19013.7|19013.7|19012.29|19012.29|0
1622556170000|2021-06-01 14:02:50|19012.29|19012.29|19012.29|19012.29|19012.29|19012.29|19012.29|19012.29|0
1622556180000|2021-06-01 14:03:00|19012.49|19012.49|19012.7|19012.7|19012.7|19012.7|19012.49|19012.49|0
1622556190000|2021-06-01 14:03:10|19010.99|19010.99|19011.79|19011.79|19011.79|19011.79|19010.99|19010.99|0
1622556200000|2021-06-01 14:03:20|19010.89|19010.89|19011.11|19011.11|19011.11|19011.11|19010.89|19010.89|0
1622556210000|2021-06-01 14:03:30|19010.89|19010.89|19010.89|19010.89|19010.89|19010.89|19010.89|19010.89|0
1622556220000|2021-06-01 14:03:40|19011.44|19011.44|19012.54|19012.54|19012.54|19012.54|19011.44|19011.44|0
1622556240000|2021-06-01 14:04:00|19013.69|19013.69|19013.69|19013.69|19013.69|19013.69|19013.69|19013.69|0
1622556290000|2021-06-01 14:04:50|19013.2|19013.2|19016.27|19016.27|19016.27|19016.27|19013.2|19013.2|0
1622556300000|2021-06-01 14:05:00|19015.37|19015.37|19014.26|19014.26|19015.37|19015.37|19014.26|19014.26|0
1622556310000|2021-06-01 14:05:10|19015.67|19015.67|19014.67|19014.67|19015.67|19015.67|19014.67|19014.67|0
1622556320000|2021-06-01 14:05:20|19016.08|19016.08|19016.08|19016.08|19016.08|19016.08|19016.08|19016.08|0
1622556330000|2021-06-01 14:05:30|19016.98|19016.98|19024.02|19024.02|19024.02|19024.02|19016.76|19016.76|0
1622556360000|2021-06-01 14:06:00|19023.82|19023.82|19022.4|19022.4|19023.82|19023.82|19022.4|19022.4|0
1622556370000|2021-06-01 14:06:10|19021.5|19021.5|19022.6|19022.6|19022.6|19022.6|19021.5|19021.5|0
1622556380000|2021-06-01 14:06:20|19022.11|19022.11|19022.11|19022.11|19022.11|19022.11|19022.11|19022.11|0
1622556410000|2021-06-01 14:06:50|19023.52|19023.52|19023.52|19023.52|19023.52|19023.52|19023.52|19023.52|0
1622556420000|2021-06-01 14:07:00|19023.01|19023.01|19021.91|19021.91|19023.01|19023.01|19021.91|19021.91|0
1622556440000|2021-06-01 14:07:20|19022.32|19022.32|19022.81|19022.81|19022.81|19022.81|19022.32|19022.32|0
1622556450000|2021-06-01 14:07:30|19023.01|19023.01|19022.06|19022.06|19023.21|19023.21|19022.06|19022.06|0
1622556460000|2021-06-01 14:07:40|19021.86|19021.86|19022.46|19022.46|19022.66|19022.66|19021.86|19021.86|0
1622556480000|2021-06-01 14:08:00|19021.66|19021.66|19021.66|19021.66|19021.66|19021.66|19021.66|19021.66|0
1622556490000|2021-06-01 14:08:10|19024.48|19024.48|19024.48|19024.48|19024.48|19024.48|19024.48|19024.48|0
1622556500000|2021-06-01 14:08:20|19024.69|19024.69|19024.69|19024.69|19024.69|19024.69|19024.69|19024.69|0
1622556550000|2021-06-01 14:09:10|19025.59|19025.59|19025.59|19025.59|19025.59|19025.59|19025.59|19025.59|0
1622556590000|2021-06-01 14:09:50|19026.74|19026.74|19024.99|19024.99|19026.74|19026.74|19024.44|19024.44|0
1622556600000|2021-06-01 14:10:00|19025.19|19025.19|19022.42|19022.42|19025.19|19025.19|19021.62|19021.62|0
1622556610000|2021-06-01 14:10:10|19021.52|19021.52|19021.32|19021.32|19021.52|19021.52|19021.32|19021.32|0
1622556620000|2021-06-01 14:10:20|19022.12|19022.12|19021.22|19021.22|19022.12|19022.12|19020.71|19020.71|0
1622556630000|2021-06-01 14:10:30|19021.71|19021.71|19018.19|19018.19|19021.71|19021.71|19018.19|19018.19|0
1622556650000|2021-06-01 14:10:50|19019.1|19019.1|19019.1|19019.1|19019.1|19019.1|19019.1|19019.1|0
1622556660000|2021-06-01 14:11:00|19019.61|19019.61|19019.61|19019.61|19019.61|19019.61|19019.61|19019.61|0
1622556690000|2021-06-01 14:11:30|19022.03|19022.03|19023.18|19023.18|19023.18|19023.18|19022.03|19022.03|0
1622556700000|2021-06-01 14:11:40|19022.27|19022.27|19022.27|19022.27|19022.27|19022.27|19022.27|19022.27|0
1622556710000|2021-06-01 14:11:50|19022.48|19022.48|19022.48|19022.48|19022.48|19022.48|19022.48|19022.48|0
1622556720000|2021-06-01 14:12:00|19023.89|19023.89|19023.89|19023.89|19023.89|19023.89|19023.89|19023.89|0
1622556740000|2021-06-01 14:12:20|19024.77|19024.77|19031.81|19031.81|19031.81|19031.81|19024.77|19024.77|0
1622556750000|2021-06-01 14:12:30|19032.42|19032.42|19032.42|19032.42|19032.42|19032.42|19032.42|19032.42|0
1622556760000|2021-06-01 14:12:40|19031.93|19031.93|19036.89|19036.89|19036.89|19036.89|19031.93|19031.93|0
1622556770000|2021-06-01 14:12:50|19037.33|19037.33|19036.85|19036.85|19038.23|19038.23|19036.3|19036.3|0
1622556780000|2021-06-01 14:13:00|19035.87|19035.87|19034.77|19034.77|19035.87|19035.87|19034.77|19034.77|0
1622556790000|2021-06-01 14:13:10|19035.67|19035.67|19039.31|19039.31|19039.31|19039.31|19035.67|19035.67|0
1622556820000|2021-06-01 14:13:40|19037.89|19037.89|19037.89|19037.89|19037.89|19037.89|19037.89|19037.89|0
1622556840000|2021-06-01 14:14:00|19038.99|19038.99|19042.13|19042.13|19042.13|19042.13|19038.99|19038.99|0
1622556850000|2021-06-01 14:14:10|19041.91|19041.91|19041.91|19041.91|19041.91|19041.91|19041.91|19041.91|0
1622556860000|2021-06-01 14:14:20|19043.32|19043.32|19041.91|19041.91|19043.32|19043.32|19041.91|19041.91|0
1622556870000|2021-06-01 14:14:30|19041.7|19041.7|19043.32|19043.32|19043.32|19043.32|19041.7|19041.7|0
1622556880000|2021-06-01 14:14:40|19043.76|19043.76|19044.42|19044.42|19044.42|19044.42|19043.76|19043.76|0
1622556890000|2021-06-01 14:14:50|19045.57|19045.57|19045.57|19045.57|19046.47|19046.47|19045.57|19045.57|0
1622556900000|2021-06-01 14:15:00|19045.08|19045.08|19044.18|19044.18|19045.08|19045.08|19043.37|19043.37|0
1622556910000|2021-06-01 14:15:10|19043.97|19043.97|19044.46|19044.46|19044.46|19044.46|19043.97|19043.97|0
1622556920000|2021-06-01 14:15:20|19042.85|19042.85|19037.57|19037.57|19042.85|19042.85|19037.06|19037.06|0
1622556930000|2021-06-01 14:15:30|19038.47|19038.47|19038.47|19038.47|19038.47|19038.47|19038.47|19038.47|0
1622556940000|2021-06-01 14:15:40|19039.02|19039.02|19039.02|19039.02|19039.02|19039.02|19039.02|19039.02|0
1622556950000|2021-06-01 14:15:50|19038.12|19038.12|19038.12|19038.12|19038.12|19038.12|19038.12|19038.12|0
1622556960000|2021-06-01 14:16:00|19035.29|19035.29|19034.74|19034.74|19035.29|19035.29|19034.74|19034.74|0
1622556970000|2021-06-01 14:16:10|19033.71|19033.71|19033.71|19033.71|19033.71|19033.71|19033.71|19033.71|0
1622556990000|2021-06-01 14:16:30|19033.11|19033.11|19032.03|19032.03|19034.33|19034.33|19032.03|19032.03|0
1622557000000|2021-06-01 14:16:40|19032.69|19032.69|19032.69|19032.69|19032.69|19032.69|19032.69|19032.69|0
1622557020000|2021-06-01 14:17:00|19033.21|19033.21|19032.06|19032.06|19033.21|19033.21|19032.06|19032.06|0
1622557040000|2021-06-01 14:17:20|19030.64|19030.64|19029.19|19029.19|19030.64|19030.64|19029.19|19029.19|0
1622557050000|2021-06-01 14:17:30|19029.7|19029.7|19027.57|19027.57|19029.75|19029.75|19027.57|19027.57|0
1622557060000|2021-06-01 14:17:40|19026.76|19026.76|19026.06|19026.06|19027.57|19027.57|19025.95|19025.95|0
1622557090000|2021-06-01 14:18:10|19027.16|19027.16|19027.16|19027.16|19027.16|19027.16|19027.16|19027.16|0
1622557120000|2021-06-01 14:18:40|19025.54|19025.54|19026.35|19026.35|19026.35|19026.35|19025.54|19025.54|0
1622557130000|2021-06-01 14:18:50|19029.57|19029.57|19030.37|19030.37|19030.37|19030.37|19029.57|19029.57|0
1622557140000|2021-06-01 14:19:00|19030.89|19030.89|19030.89|19030.89|19030.89|19030.89|19030.89|19030.89|0
1622557150000|2021-06-01 14:19:10|19033.72|19033.72|19036.34|19036.34|19036.34|19036.34|19033.72|19033.72|0
1622557160000|2021-06-01 14:19:20|19037.49|19037.49|19037.49|19037.49|19037.49|19037.49|19037.49|19037.49|0
1622557170000|2021-06-01 14:19:30|19036.97|19036.97|19038.22|19038.22|19038.22|19038.22|19036.97|19036.97|0
1622557180000|2021-06-01 14:19:40|19038.02|19038.02|19037.41|19037.41|19038.82|19038.82|19037.41|19037.41|0
1622557190000|2021-06-01 14:19:50|19038.56|19038.56|19038.56|19038.56|19038.56|19038.56|19038.56|19038.56|0
1622557200000|2021-06-01 14:20:00|19037.02|19037.02|19034.41|19034.41|19037.02|19037.02|19034.41|19034.41|0
1622557210000|2021-06-01 14:20:10|19034.9|19034.9|19034.9|19034.9|19034.9|19034.9|19034.9|19034.9|0
1622557230000|2021-06-01 14:20:30|19032.6|19032.6|19031.58|19031.58|19032.6|19032.6|19031.58|19031.58|0
1622557240000|2021-06-01 14:20:40|19030.77|19030.77|19030.77|19030.77|19030.77|19030.77|19030.77|19030.77|0
1622557270000|2021-06-01 14:21:10|19029.87|19029.87|19029.06|19029.06|19029.87|19029.87|19028.26|19028.26|0
1622557290000|2021-06-01 14:21:30|19028.16|19028.16|19027.66|19027.66|19029.31|19029.31|19027.66|19027.66|0
1622557330000|2021-06-01 14:22:10|19026.76|19026.76|19028.17|19028.17|19028.17|19028.17|19026.76|19026.76|0
1622557340000|2021-06-01 14:22:20|19027.27|19027.27|19027.27|19027.27|19027.27|19027.27|19027.27|19027.27|0
1622557350000|2021-06-01 14:22:30|19026.76|19026.76|19023.41|19023.41|19026.76|19026.76|19023.41|19023.41|0
1622557380000|2021-06-01 14:23:00|19022.26|19022.26|19023.17|19023.17|19023.68|19023.68|19022.26|19022.26|0
1622557400000|2021-06-01 14:23:20|19023.66|19023.66|19024.15|19024.15|19024.15|19024.15|19023.66|19023.66|0
1622557420000|2021-06-01 14:23:40|19025.05|19025.05|19026.46|19026.46|19026.46|19026.46|19025.05|19025.05|0
1622557440000|2021-06-01 14:24:00|19027.61|19027.61|19027.61|19027.61|19027.61|19027.61|19027.61|19027.61|0
1622557480000|2021-06-01 14:24:40|19028.16|19028.16|19029.57|19029.57|19029.57|19029.57|19028.16|19028.16|0
1622557490000|2021-06-01 14:24:50|19030.55|19030.55|19031.58|19031.58|19031.58|19031.58|19030.55|19030.55|0
1622557500000|2021-06-01 14:25:00|19031.07|19031.07|19030.55|19030.55|19031.07|19031.07|19030.55|19030.55|0
1622557510000|2021-06-01 14:25:10|19030.76|19030.76|19030.96|19030.96|19030.96|19030.96|19030.76|19030.76|0
1622557550000|2021-06-01 14:25:50|19031.45|19031.45|19033.16|19033.16|19033.16|19033.16|19031.45|19031.45|0
1622557560000|2021-06-01 14:26:00|19033.38|19033.38|19033.38|19033.38|19033.38|19033.38|19033.38|19033.38|0
1622557570000|2021-06-01 14:26:10|19034.18|19034.18|19034.18|19034.18|19034.18|19034.18|19034.18|19034.18|0
1622557580000|2021-06-01 14:26:20|19033.69|19033.69|19033.38|19033.38|19034.18|19034.18|19033.38|19033.38|0
1622557620000|2021-06-01 14:27:00|19032.48|19032.48|19027.02|19027.02|19032.48|19032.48|19027.02|19027.02|0
1622557630000|2021-06-01 14:27:10|19026.12|19026.12|19026.12|19026.12|19026.12|19026.12|19026.12|19026.12|0
1622557640000|2021-06-01 14:27:20|19025.6|19025.6|19024.19|19024.19|19025.6|19025.6|19024.19|19024.19|0
1622557670000|2021-06-01 14:27:50|19024.68|19024.68|19025.17|19025.17|19025.17|19025.17|19024.68|19024.68|0
1622557710000|2021-06-01 14:28:30|19026.58|19026.58|19027.07|19027.07|19027.07|19027.07|19026.58|19026.58|0
1622557720000|2021-06-01 14:28:40|19027.62|19027.62|19027.62|19027.62|19027.62|19027.62|19027.62|19027.62|0
1622557730000|2021-06-01 14:28:50|19027.42|19027.42|19027.42|19027.42|19027.42|19027.42|19027.22|19027.22|0
1622557740000|2021-06-01 14:29:00|19026.87|19026.87|19026.87|19026.87|19026.87|19026.87|19026.87|19026.87|0
1622557750000|2021-06-01 14:29:10|19028.02|19028.02|19033.09|19033.09|19034.11|19034.11|19028.02|19028.02|0
1622557770000|2021-06-01 14:29:30|19032.42|19032.42|19032.65|19032.65|19032.65|19032.65|19032.42|19032.42|0
1622557780000|2021-06-01 14:29:40|19034.06|19034.06|19041.65|19041.65|19041.65|19041.65|19034.06|19034.06|0
1622557790000|2021-06-01 14:29:50|19042.67|19042.67|19046.9|19046.9|19046.9|19046.9|19042.67|19042.67|0
1622557800000|2021-06-01 14:30:00|19047.41|19047.41|19047.62|19047.62|19047.62|19047.62|19047.41|19047.41|0
1622557810000|2021-06-01 14:30:10|19047.21|19047.21|19048.02|19048.02|19048.02|19048.02|19047.21|19047.21|0
1622557820000|2021-06-01 14:30:20|19048.92|19048.92|19050.65|19050.65|19050.65|19050.65|19048.7|19048.7|0
1622557850000|2021-06-01 14:30:50|19050.86|19050.86|19051.59|19051.59|19051.59|19051.59|19050.86|19050.86|0
1622557870000|2021-06-01 14:31:10|19052.49|19052.49|19057.69|19057.69|19057.69|19057.69|19052.49|19052.49|0
1622557880000|2021-06-01 14:31:20|19058.79|19058.79|19057.89|19057.89|19058.79|19058.79|19057.89|19057.89|0
1622557890000|2021-06-01 14:31:30|19058.99|19058.99|19062.65|19062.65|19062.65|19062.65|19058.99|19058.99|0
1622557900000|2021-06-01 14:31:40|19062.1|19062.1|19059.52|19059.52|19062.86|19062.86|19059.52|19059.52|0
1622557920000|2021-06-01 14:32:00|19060.01|19060.01|19060.01|19060.01|19060.01|19060.01|19060.01|19060.01|0
1622557940000|2021-06-01 14:32:20|19059.52|19059.52|19059|19059|19059.52|19059.52|19059|19059|0
1622557950000|2021-06-01 14:32:30|19057.59|19057.59|19054.78|19054.78|19057.59|19057.59|19054.78|19054.78|0
1622557960000|2021-06-01 14:32:40|19055.33|19055.33|19055.33|19055.33|19055.33|19055.33|19055.33|19055.33|0
1622557970000|2021-06-01 14:32:50|19055.84|19055.84|19055.84|19055.84|19055.84|19055.84|19055.84|19055.84|0
1622557990000|2021-06-01 14:33:10|19056.33|19056.33|19056.33|19056.33|19056.33|19056.33|19056.33|19056.33|0
1622558000000|2021-06-01 14:33:20|19055.78|19055.78|19055.78|19055.78|19055.78|19055.78|19055.78|19055.78|0
1622558010000|2021-06-01 14:33:30|19056.33|19056.33|19056.33|19056.33|19056.33|19056.33|19056.33|19056.33|0
1622558020000|2021-06-01 14:33:40|19055.43|19055.43|19052.01|19052.01|19055.43|19055.43|19052.01|19052.01|0
1622558030000|2021-06-01 14:33:50|19051.11|19051.11|19052.01|19052.01|19052.01|19052.01|19051.11|19051.11|0
1622558040000|2021-06-01 14:34:00|19050.6|19050.6|19049.18|19049.18|19050.6|19050.6|19049.18|19049.18|0
1622558060000|2021-06-01 14:34:20|19049.69|19049.69|19054.52|19054.52|19054.52|19054.52|19049.69|19049.69|0
1622558070000|2021-06-01 14:34:30|19055.5|19055.5|19056.41|19056.41|19056.41|19056.41|19055.5|19055.5|0
1622558090000|2021-06-01 14:34:50|19055.26|19055.26|19055.66|19055.66|19055.66|19055.66|19055.26|19055.26|0
1622558100000|2021-06-01 14:35:00|19055.26|19055.26|19055.77|19055.77|19055.77|19055.77|19055.26|19055.26|0
1622558110000|2021-06-01 14:35:10|19054.79|19054.79|19055.28|19055.28|19055.28|19055.28|19054.79|19054.79|0
1622558120000|2021-06-01 14:35:20|19055.83|19055.83|19058.89|19058.89|19058.89|19058.89|19055.83|19055.83|0
1622558130000|2021-06-01 14:35:30|19058.67|19058.67|19058.67|19058.67|19058.67|19058.67|19058.67|19058.67|0
1622558140000|2021-06-01 14:35:40|19059.11|19059.11|19058.6|19058.6|19059.11|19059.11|19058.6|19058.6|0
1622558150000|2021-06-01 14:35:50|19058.09|19058.09|19058.09|19058.09|19058.09|19058.09|19058.09|19058.09|0
1622558160000|2021-06-01 14:36:00|19057.19|19057.19|19054.42|19054.42|19057.19|19057.19|19054.42|19054.42|0
1622558170000|2021-06-01 14:36:10|19053.93|19053.93|19053.93|19053.93|19053.93|19053.93|19053.93|19053.93|0
1622558180000|2021-06-01 14:36:20|19053.52|19053.52|19054.13|19054.13|19054.13|19054.13|19053.52|19053.52|0
1622558200000|2021-06-01 14:36:40|19052.52|19052.52|19044.68|19044.68|19052.52|19052.52|19044.68|19044.68|0
1622558210000|2021-06-01 14:36:50|19043.15|19043.15|19035.81|19035.81|19043.15|19043.15|19035|19035|0
1622558220000|2021-06-01 14:37:00|19034.16|19034.16|19033.67|19033.67|19034.16|19034.16|19033.67|19033.67|0
1622558230000|2021-06-01 14:37:10|19033.46|19033.46|19033.46|19033.46|19033.46|19033.46|19033.46|19033.46|0
1622558240000|2021-06-01 14:37:20|19032.66|19032.66|19028.16|19028.16|19032.66|19032.66|19028.16|19028.16|0
1622558250000|2021-06-01 14:37:30|19029.58|19029.58|19027.54|19027.54|19029.58|19029.58|19027.52|19027.52|0
1622558270000|2021-06-01 14:37:50|19028.06|19028.06|19028.55|19028.55|19028.55|19028.55|19027.08|19027.08|0
1622558280000|2021-06-01 14:38:00|19028.95|19028.95|19033.92|19033.92|19033.92|19033.92|19028.95|19028.95|0
1622558290000|2021-06-01 14:38:10|19034.47|19034.47|19034.47|19034.47|19034.47|19034.47|19034.47|19034.47|0
1622558300000|2021-06-01 14:38:20|19036.89|19036.89|19038.04|19038.04|19038.04|19038.04|19036.89|19036.89|0
1622558310000|2021-06-01 14:38:30|19037.53|19037.53|19036.63|19036.63|19037.53|19037.53|19036.63|19036.63|0
1622558320000|2021-06-01 14:38:40|19034.92|19034.92|19034.92|19034.92|19034.92|19034.92|19034.92|19034.92|0
1622558330000|2021-06-01 14:38:50|19033.82|19033.82|19033.82|19033.82|19033.82|19033.82|19033.82|19033.82|0
1622558350000|2021-06-01 14:39:10|19034.04|19034.04|19034.04|19034.04|19034.04|19034.04|19034.04|19034.04|0
1622558370000|2021-06-01 14:39:30|19033.01|19033.01|19031.72|19031.72|19033.01|19033.01|19031.72|19031.72|0
1622558380000|2021-06-01 14:39:40|19030.3|19030.3|19030.3|19030.3|19030.3|19030.3|19030.3|19030.3|0
1622558400000|2021-06-01 14:40:00|19030.51|19030.51|19029.7|19029.7|19030.51|19030.51|19029.7|19029.7|0
1622558410000|2021-06-01 14:40:10|19028.8|19028.8|19027.7|19027.7|19029.31|19029.31|19027.7|19027.7|0
1622558430000|2021-06-01 14:40:30|19028.19|19028.19|19029.17|19029.17|19029.17|19029.17|19028.19|19028.19|0
1622558440000|2021-06-01 14:40:40|19031.59|19031.59|19031.59|19031.59|19031.59|19031.59|19031.59|19031.59|0
1622558470000|2021-06-01 14:41:10|19033|19033|19030.17|19030.17|19033|19033|19030.17|19030.17|0
1622558490000|2021-06-01 14:41:30|19029.68|19029.68|19025.84|19025.84|19029.68|19029.68|19025.84|19025.84|0
1622558500000|2021-06-01 14:41:40|19024.69|19024.69|19023.69|19023.69|19024.69|19024.69|19023.69|19023.69|0
1622558510000|2021-06-01 14:41:50|19022.88|19022.88|19022.88|19022.88|19022.88|19022.88|19022.88|19022.88|0
1622558520000|2021-06-01 14:42:00|19023.69|19023.69|19023.59|19023.59|19023.69|19023.69|19021.89|19021.89|0
1622558540000|2021-06-01 14:42:20|19023.8|19023.8|19024.31|19024.31|19024.31|19024.31|19023.8|19023.8|0
1622558560000|2021-06-01 14:42:40|19023.41|19023.41|19023.41|19023.41|19023.41|19023.41|19023.41|19023.41|0
1622558570000|2021-06-01 14:42:50|19023|19023|19023.21|19023.21|19023.21|19023.21|19023|19023|0
1622558580000|2021-06-01 14:43:00|19022.4|19022.4|19022.4|19022.4|19022.4|19022.4|19022.4|19022.4|0
1622558610000|2021-06-01 14:43:30|19023.81|19023.81|19023.81|19023.81|19023.81|19023.81|19023.81|19023.81|0
1622558620000|2021-06-01 14:43:40|19024.72|19024.72|19024.72|19024.72|19024.72|19024.72|19024.72|19024.72|0
1622558630000|2021-06-01 14:43:50|19022.91|19022.91|19022.25|19022.25|19022.91|19022.91|19022.25|19022.25|0
1622558640000|2021-06-01 14:44:00|19021.74|19021.74|19021.74|19021.74|19021.74|19021.74|19021.74|19021.74|0
1622558650000|2021-06-01 14:44:10|19023.15|19023.15|19024.57|19024.57|19024.57|19024.57|19023.15|19023.15|0
1622558660000|2021-06-01 14:44:20|19023.66|19023.66|19023.66|19023.66|19023.66|19023.66|19023.66|19023.66|0
1622558670000|2021-06-01 14:44:30|19023.46|19023.46|19022.34|19022.34|19023.46|19023.46|19022.34|19022.34|0
1622558680000|2021-06-01 14:44:40|19023.24|19023.24|19023.24|19023.24|19023.24|19023.24|19023.24|19023.24|0
1622558690000|2021-06-01 14:44:50|19023.04|19023.04|19023.04|19023.04|19023.04|19023.04|19023.04|19023.04|0
1622558700000|2021-06-01 14:45:00|19020.79|19020.79|19015.8|19015.8|19020.79|19020.79|19015.58|19015.58|0
1622558710000|2021-06-01 14:45:10|19014.99|19014.99|19013.95|19013.95|19015.54|19015.54|19013.95|19013.95|0
1622558720000|2021-06-01 14:45:20|19012.53|19012.53|19011.53|19011.53|19012.53|19012.53|19011.53|19011.53|0
1622558730000|2021-06-01 14:45:30|19010.63|19010.63|19010.63|19010.63|19010.63|19010.63|19010.63|19010.63|0
1622558740000|2021-06-01 14:45:40|19011.14|19011.14|19011.14|19011.14|19011.14|19011.14|19011.14|19011.14|0
1622558750000|2021-06-01 14:45:50|19010.24|19010.24|19010.24|19010.24|19010.24|19010.24|19010.24|19010.24|0
1622558760000|2021-06-01 14:46:00|19007.72|19007.72|19002.13|19002.13|19007.72|19007.72|19002.13|19002.13|0
1622558770000|2021-06-01 14:46:10|19000.51|19000.51|18997.12|18997.12|19000.51|19000.51|18997.12|18997.12|0
1622558780000|2021-06-01 14:46:20|18996.09|18996.09|18994.27|18994.27|18996.09|18996.09|18992.39|18992.39|0
1622558790000|2021-06-01 14:46:30|18994.06|18994.06|18991.93|18991.93|18995.17|18995.17|18991.93|18991.93|0
1622558810000|2021-06-01 14:46:50|18990.83|18990.83|19001.23|19001.23|19001.23|19001.23|18990.83|18990.83|0
1622558820000|2021-06-01 14:47:00|19001.64|19001.64|19006.65|19006.65|19006.65|19006.65|19001.64|19001.64|0
1622558830000|2021-06-01 14:47:10|19008.07|19008.07|19008.07|19008.07|19008.07|19008.07|19008.07|19008.07|0
1622558850000|2021-06-01 14:47:30|19006.97|19006.97|19007.97|19007.97|19007.97|19007.97|19006.97|19006.97|0
1622558890000|2021-06-01 14:48:10|19009.38|19009.38|19012.02|19012.02|19012.02|19012.02|19009.38|19009.38|0
1622558900000|2021-06-01 14:48:20|19011.21|19011.21|19011.21|19011.21|19011.21|19011.21|19011.21|19011.21|0
1622558910000|2021-06-01 14:48:30|19012.36|19012.36|19013.27|19013.27|19013.27|19013.27|19012.36|19012.36|0
1622558920000|2021-06-01 14:48:40|19012.36|19012.36|19012.36|19012.36|19012.36|19012.36|19012.36|19012.36|0
1622558930000|2021-06-01 14:48:50|19013.78|19013.78|19013.12|19013.12|19013.78|19013.78|19013.12|19013.12|0
1622558940000|2021-06-01 14:49:00|19013.73|19013.73|19014.42|19014.42|19014.42|19014.42|19013.73|19013.73|0
1622558950000|2021-06-01 14:49:10|19014.62|19014.62|19014.21|19014.21|19014.62|19014.62|19014.21|19014.21|0
1622558960000|2021-06-01 14:49:20|19014.62|19014.62|19014.62|19014.62|19014.62|19014.62|19014.62|19014.62|0
1622558970000|2021-06-01 14:49:30|19015.52|19015.52|19016.61|19016.61|19017.33|19017.33|19015.52|19015.52|0
1622558980000|2021-06-01 14:49:40|19017.42|19017.42|19017.93|19017.93|19017.93|19017.93|19017.42|19017.42|0
1622559000000|2021-06-01 14:50:00|19020.76|19020.76|19020.76|19020.76|19020.76|19020.76|19020.54|19020.54|0
1622559010000|2021-06-01 14:50:10|19019.86|19019.86|19022.06|19022.06|19022.06|19022.06|19019.86|19019.86|0
1622559040000|2021-06-01 14:50:40|19023.47|19023.47|19022.96|19022.96|19023.47|19023.47|19022.06|19022.06|0
1622559050000|2021-06-01 14:50:50|19022.06|19022.06|19020.64|19020.64|19022.06|19022.06|19020.64|19020.64|0
1622559060000|2021-06-01 14:51:00|19020.15|19020.15|19019.6|19019.6|19020.15|19020.15|19019.6|19019.6|0
1622559070000|2021-06-01 14:51:10|19019.11|19019.11|19018.62|19018.62|19019.11|19019.11|19018.62|19018.62|0
1622559080000|2021-06-01 14:51:20|19018.13|19018.13|19018.13|19018.13|19018.13|19018.13|19018.13|19018.13|0
1622559120000|2021-06-01 14:52:00|19017.33|19017.33|19019.13|19019.13|19019.13|19019.13|19017.33|19017.33|0
1622559130000|2021-06-01 14:52:10|19020.49|19020.49|19020.65|19020.65|19021.2|19021.2|19020.49|19020.49|0
1622559160000|2021-06-01 14:52:40|19020.1|19020.1|19020.1|19020.1|19020.1|19020.1|19020.1|19020.1|0
1622559190000|2021-06-01 14:53:10|19019.3|19019.3|19019.3|19019.3|19019.3|19019.3|19019.3|19019.3|0
1622559210000|2021-06-01 14:53:30|19019.7|19019.7|19019.7|19019.7|19019.7|19019.7|19019.7|19019.7|0
1622559250000|2021-06-01 14:54:10|19019.48|19019.48|19019.92|19019.92|19019.92|19019.92|19019.48|19019.48|0
1622559260000|2021-06-01 14:54:20|19021.63|19021.63|19021.63|19021.63|19021.63|19021.63|19021.63|19021.63|0
1622559270000|2021-06-01 14:54:30|19021.85|19021.85|19022.61|19022.61|19023.05|19023.05|19021.85|19021.85|0
1622559300000|2021-06-01 14:55:00|19023.16|19023.16|19030.38|19030.38|19030.38|19030.38|19023.16|19023.16|0
1622559310000|2021-06-01 14:55:10|19030.89|19030.89|19031.92|19031.92|19031.92|19031.92|19030.89|19030.89|0
1622559320000|2021-06-01 14:55:20|19032.73|19032.73|19032.73|19032.73|19032.73|19032.73|19032.73|19032.73|0
1622559330000|2021-06-01 14:55:30|19033.63|19033.63|19034.53|19034.53|19034.53|19034.53|19033.63|19033.63|0
1622559340000|2021-06-01 14:55:40|19035.41|19035.41|19034.51|19034.51|19035.41|19035.41|19034.51|19034.51|0
1622559350000|2021-06-01 14:55:50|19034.71|19034.71|19034.71|19034.71|19034.71|19034.71|19034.71|19034.71|0
1622559360000|2021-06-01 14:56:00|19035.52|19035.52|19035.52|19035.52|19035.52|19035.52|19035.52|19035.52|0
1622559370000|2021-06-01 14:56:10|19036.07|19036.07|19035.48|19035.48|19036.07|19036.07|19035.26|19035.26|0
1622559380000|2021-06-01 14:56:20|19036.29|19036.29|19037.9|19037.9|19037.9|19037.9|19036.29|19036.29|0
1622559390000|2021-06-01 14:56:30|19038.71|19038.71|19039.72|19039.72|19039.72|19039.72|19038.71|19038.71|0
1622559400000|2021-06-01 14:56:40|19039.94|19039.94|19039.72|19039.72|19039.94|19039.94|19039.72|19039.72|0
1622559410000|2021-06-01 14:56:50|19040.52|19040.52|19039.72|19039.72|19040.52|19040.52|19039.72|19039.72|0
1622559420000|2021-06-01 14:57:00|19039.92|19039.92|19041.33|19041.33|19041.33|19041.33|19039.92|19039.92|0
1622559440000|2021-06-01 14:57:20|19041.85|19041.85|19041.85|19041.85|19041.85|19041.85|19041.85|19041.85|0
1622559460000|2021-06-01 14:57:40|19041.04|19041.04|19043.65|19043.65|19043.65|19043.65|19041.04|19041.04|0
1622559480000|2021-06-01 14:58:00|19044.14|19044.14|19046.56|19046.56|19046.56|19046.56|19042.53|19042.53|0
1622559490000|2021-06-01 14:58:10|19047.11|19047.11|19049.56|19049.56|19049.56|19049.56|19047.11|19047.11|0
1622559500000|2021-06-01 14:58:20|19049.77|19049.77|19049.77|19049.77|19049.77|19049.77|19049.77|19049.77|0
1622559510000|2021-06-01 14:58:30|19049.97|19049.97|19050.17|19050.17|19050.17|19050.17|19049.97|19049.97|0
1622559540000|2021-06-01 14:59:00|19049.37|19049.37|19050.17|19050.17|19050.17|19050.17|19049.37|19049.37|0
1622559550000|2021-06-01 14:59:10|19050.98|19050.98|19050.98|19050.98|19050.98|19050.98|19050.98|19050.98|0
1622559570000|2021-06-01 14:59:30|19053.29|19053.29|19053.6|19053.6|19053.6|19053.6|19053.09|19053.09|0
1622559580000|2021-06-01 14:59:40|19054.51|19054.51|19054.51|19054.51|19054.51|19054.51|19054.51|19054.51|0
1622559590000|2021-06-01 14:59:50|19055.66|19055.66|19055.66|19055.66|19055.66|19055.66|19055.66|19055.66|0
1622559600000|2021-06-01 15:00:00|19057.07|19057.07|19060.55|19060.55|19060.55|19060.55|19057.07|19057.07|0
1622559610000|2021-06-01 15:00:10|19061.46|19061.46|19061.46|19061.46|19061.46|19061.46|19061.46|19061.46|0
1622559620000|2021-06-01 15:00:20|19060.91|19060.91|19057.59|19057.59|19061.4|19061.4|19057.59|19057.59|0
1622559630000|2021-06-01 15:00:30|19059|19059|19059|19059|19059|19059|19059|19059|0
1622559640000|2021-06-01 15:00:40|19059.81|19059.81|19059.81|19059.81|19059.81|19059.81|19059.81|19059.81|0
1622559650000|2021-06-01 15:00:50|19060.71|19060.71|19055.62|19055.62|19060.71|19060.71|19054.91|19054.91|0
1622559660000|2021-06-01 15:01:00|19054.71|19054.71|19056.82|19056.82|19056.82|19056.82|19054.71|19054.71|0
1622559670000|2021-06-01 15:01:10|19056.6|19056.6|19056.6|19056.6|19056.6|19056.6|19056.6|19056.6|0
1622559680000|2021-06-01 15:01:20|19055.69|19055.69|19055.69|19055.69|19055.69|19055.69|19055.69|19055.69|0
1622559690000|2021-06-01 15:01:30|19056.84|19056.84|19060.77|19060.77|19060.77|19060.77|19056.84|19056.84|0
1622559700000|2021-06-01 15:01:40|19059.97|19059.97|19059.97|19059.97|19059.97|19059.97|19059.97|19059.97|0
1622559710000|2021-06-01 15:01:50|19060.87|19060.87|19060.87|19060.87|19060.87|19060.87|19060.87|19060.87|0
1622559730000|2021-06-01 15:02:10|19060.36|19060.36|19060.36|19060.36|19060.36|19060.36|19060.36|19060.36|0
1622559740000|2021-06-01 15:02:20|19060.91|19060.91|19060.91|19060.91|19060.91|19060.91|19060.91|19060.91|0
1622559810000|2021-06-01 15:03:30|19060.39|19060.39|19060.39|19060.39|19060.39|19060.39|19060.39|19060.39|0
1622559820000|2021-06-01 15:03:40|19059.59|19059.59|19065.45|19065.45|19065.45|19065.45|19059.59|19059.59|0
1622559830000|2021-06-01 15:03:50|19065.65|19065.65|19066.34|19066.34|19066.34|19066.34|19065.65|19065.65|0
1622559840000|2021-06-01 15:04:00|19065.85|19065.85|19065.85|19065.85|19065.85|19065.85|19065.85|19065.85|0
1622559880000|2021-06-01 15:04:40|19064.95|19064.95|19066.31|19066.31|19067.78|19067.78|19064.95|19064.95|0
1622559890000|2021-06-01 15:04:50|19065.82|19065.82|19065.82|19065.82|19065.82|19065.82|19065.82|19065.82|0
1622559900000|2021-06-01 15:05:00|19066.31|19066.31|19067.2|19067.2|19067.2|19067.2|19066.31|19066.31|0
1622559910000|2021-06-01 15:05:10|19066.98|19066.98|19066.98|19066.98|19067.39|19067.39|19066.58|19066.58|0
1622559940000|2021-06-01 15:05:40|19066.08|19066.08|19066.08|19066.08|19066.08|19066.08|19066.08|19066.08|0
1622559950000|2021-06-01 15:05:50|19066.89|19066.89|19066.37|19066.37|19067.79|19067.79|19066.37|19066.37|0
1622559960000|2021-06-01 15:06:00|19067.99|19067.99|19068.89|19068.89|19068.89|19068.89|19067.99|19067.99|0
1622559970000|2021-06-01 15:06:10|19069.7|19069.7|19070.5|19070.5|19070.5|19070.5|19069.7|19069.7|0
1622559980000|2021-06-01 15:06:20|19073.33|19073.33|19074.14|19074.14|19074.14|19074.14|19073.33|19073.33|0
1622559990000|2021-06-01 15:06:30|19073.93|19073.93|19073.53|19073.53|19073.93|19073.93|19073.53|19073.53|0
1622560000000|2021-06-01 15:06:40|19074.94|19074.94|19074.94|19074.94|19074.94|19074.94|19074.94|19074.94|0
1622560010000|2021-06-01 15:06:50|19075.49|19075.49|19077.84|19077.84|19077.84|19077.84|19075.49|19075.49|0
1622560020000|2021-06-01 15:07:00|19078.64|19078.64|19078.64|19078.64|19079.13|19079.13|19077.84|19077.84|0
1622560040000|2021-06-01 15:07:20|19077.84|19077.84|19077.84|19077.84|19077.84|19077.84|19077.84|19077.84|0
1622560050000|2021-06-01 15:07:30|19078.99|19078.99|19078.99|19078.99|19078.99|19078.99|19078.99|19078.99|0
1622560060000|2021-06-01 15:07:40|19079.19|19079.19|19079.6|19079.6|19079.6|19079.6|19079.19|19079.19|0
1622560070000|2021-06-01 15:07:50|19079.8|19079.8|19079.8|19079.8|19079.8|19079.8|19079.8|19079.8|0
1622560080000|2021-06-01 15:08:00|19078.99|19078.99|19080|19080|19080|19080|19078.99|19078.99|0
1622560130000|2021-06-01 15:08:50|19080.81|19080.81|19079|19079|19080.81|19080.81|19079|19079|0
1622560140000|2021-06-01 15:09:00|19079.81|19079.81|19079.81|19079.81|19079.81|19079.81|19079.81|19079.81|0
1622560150000|2021-06-01 15:09:10|19079|19079|19081.22|19081.22|19081.22|19081.22|19079|19079|0
1622560160000|2021-06-01 15:09:20|19080.42|19080.42|19083.03|19083.03|19083.03|19083.03|19080.42|19080.42|0
1622560170000|2021-06-01 15:09:30|19083.83|19083.83|19084.35|19084.35|19084.35|19084.35|19083.83|19083.83|0
1622560190000|2021-06-01 15:09:50|19085.5|19085.5|19086.48|19086.48|19086.48|19086.48|19085.5|19085.5|0
1622560200000|2021-06-01 15:10:00|19086.7|19086.7|19086.21|19086.21|19086.7|19086.7|19086.21|19086.21|0
1622560230000|2021-06-01 15:10:30|19086.7|19086.7|19086.7|19086.7|19086.7|19086.7|19086.7|19086.7|0
1622560250000|2021-06-01 15:10:50|19087.5|19087.5|19087.5|19087.5|19087.5|19087.5|19087.5|19087.5|0
1622560270000|2021-06-01 15:11:10|19086.6|19086.6|19088.92|19088.92|19088.92|19088.92|19086.6|19086.6|0
1622560280000|2021-06-01 15:11:20|19089.32|19089.32|19089.32|19089.32|19089.32|19089.32|19089.32|19089.32|0
1622560290000|2021-06-01 15:11:30|19090.47|19090.47|19090.99|19090.99|19090.99|19090.99|19090.47|19090.47|0
1622560310000|2021-06-01 15:11:50|19090.78|19090.78|19090.78|19090.78|19090.78|19090.78|19090.78|19090.78|0
1622560320000|2021-06-01 15:12:00|19090.27|19090.27|19087.19|19087.19|19090.27|19090.27|19087.19|19087.19|0
1622560330000|2021-06-01 15:12:10|19086.29|19086.29|19084.68|19084.68|19086.29|19086.29|19084.68|19084.68|0
1622560340000|2021-06-01 15:12:20|19085.17|19085.17|19085.17|19085.17|19085.17|19085.17|19084.68|19084.68|0
1622560360000|2021-06-01 15:12:40|19084.15|19084.15|19084.15|19084.15|19084.15|19084.15|19084.15|19084.15|0
1622560370000|2021-06-01 15:12:50|19084.64|19084.64|19084.15|19084.15|19084.64|19084.64|19084.15|19084.15|0
1622560380000|2021-06-01 15:13:00|19083.93|19083.93|19085.97|19085.97|19085.97|19085.97|19083.93|19083.93|0
1622560390000|2021-06-01 15:13:10|19085.48|19085.48|19083.52|19083.52|19085.48|19085.48|19083.52|19083.52|0
1622560410000|2021-06-01 15:13:30|19084.94|19084.94|19084.94|19084.94|19084.94|19084.94|19084.94|19084.94|0
1622560420000|2021-06-01 15:13:40|19085.92|19085.92|19085.92|19085.92|19085.92|19085.92|19085.92|19085.92|0
1622560430000|2021-06-01 15:13:50|19084.77|19084.77|19087.19|19087.19|19087.99|19087.99|19084.77|19084.77|0
1622560440000|2021-06-01 15:14:00|19087.99|19087.99|19086.16|19086.16|19087.99|19087.99|19086.16|19086.16|0
1622560450000|2021-06-01 15:14:10|19086.97|19086.97|19085.96|19085.96|19086.97|19086.97|19085.96|19085.96|0
1622560460000|2021-06-01 15:14:20|19087.37|19087.37|19088.18|19088.18|19088.18|19088.18|19087.37|19087.37|0
1622560470000|2021-06-01 15:14:30|19087.98|19087.98|19089.39|19089.39|19089.39|19089.39|19087.98|19087.98|0
1622560490000|2021-06-01 15:14:50|19089.17|19089.17|19089.17|19089.17|19089.17|19089.17|19089.17|19089.17|0
1622560500000|2021-06-01 15:15:00|19088.95|19088.95|19090.58|19090.58|19090.58|19090.58|19088.95|19088.95|0
1622560510000|2021-06-01 15:15:10|19092.02|19092.02|19093.43|19093.43|19093.43|19093.43|19091.81|19091.81|0
1622560520000|2021-06-01 15:15:20|19094.58|19094.58|19094.02|19094.02|19094.58|19094.58|19093.43|19093.43|0
1622560530000|2021-06-01 15:15:30|19092.6|19092.6|19093|19093|19093.81|19093.81|19092.2|19092.2|0
1622560550000|2021-06-01 15:15:50|19094.42|19094.42|19097.63|19097.63|19099.15|19099.15|19094.42|19094.42|0
1622560580000|2021-06-01 15:16:20|19095.21|19095.21|19094.77|19094.77|19095.21|19095.21|19094.77|19094.77|0
1622560600000|2021-06-01 15:16:40|19094.28|19094.28|19090.69|19090.69|19094.77|19094.77|19090.69|19090.69|0
1622560610000|2021-06-01 15:16:50|19090.17|19090.17|19089.11|19089.11|19090.17|19090.17|19089.11|19089.11|0
1622560620000|2021-06-01 15:17:00|19090.52|19090.52|19097.21|19097.21|19097.65|19097.65|19090.52|19090.52|0
1622560630000|2021-06-01 15:17:10|19098.11|19098.11|19095.7|19095.7|19098.11|19098.11|19095.7|19095.7|0
1622560650000|2021-06-01 15:17:30|19097.31|19097.31|19097.86|19097.86|19097.86|19097.86|19097.31|19097.31|0
1622560660000|2021-06-01 15:17:40|19097.05|19097.05|19099.45|19099.45|19100.25|19100.25|19097.05|19097.05|0
1622560670000|2021-06-01 15:17:50|19100.47|19100.47|19105.82|19105.82|19106.99|19106.99|19100.47|19100.47|0
1622560680000|2021-06-01 15:18:00|19107.43|19107.43|19107.12|19107.12|19108.73|19108.73|19107.12|19107.12|0
1622560690000|2021-06-01 15:18:10|19107.34|19107.34|19111.17|19111.17|19111.17|19111.17|19107.34|19107.34|0
1622560700000|2021-06-01 15:18:20|19110.37|19110.37|19105.53|19105.53|19110.37|19110.37|19105.53|19105.53|0
1622560710000|2021-06-01 15:18:30|19107.14|19107.14|19110.08|19110.08|19110.08|19110.08|19106.14|19106.14|0
1622560720000|2021-06-01 15:18:40|19110.59|19110.59|19111.4|19111.4|19111.91|19111.91|19110.59|19110.59|0
1622560740000|2021-06-01 15:19:00|19110.88|19110.88|19110.08|19110.08|19110.88|19110.88|19107.86|19107.86|0
1622560750000|2021-06-01 15:19:10|19109.86|19109.86|19101.23|19101.23|19109.86|19109.86|19101.23|19101.23|0
1622560760000|2021-06-01 15:19:20|19095.88|19095.88|19093.98|19093.98|19095.88|19095.88|19093.98|19093.98|0
1622560770000|2021-06-01 15:19:30|19093.43|19093.43|19093.43|19093.43|19093.43|19093.43|19093.43|19093.43|0
1622560780000|2021-06-01 15:19:40|19093.23|19093.23|19093.72|19093.72|19093.72|19093.72|19093.23|19093.23|0
1622560800000|2021-06-01 15:20:00|19095.33|19095.33|19095.84|19095.84|19095.84|19095.84|19095.33|19095.33|0
1622560810000|2021-06-01 15:20:10|19097.55|19097.55|19099.16|19099.16|19099.16|19099.16|19097.55|19097.55|0
1622560820000|2021-06-01 15:20:20|19100.19|19100.19|19100.19|19100.19|19100.19|19100.19|19100.19|19100.19|0
1622560830000|2021-06-01 15:20:30|19099.67|19099.67|19099.67|19099.67|19099.67|19099.67|19099.67|19099.67|0
1622560840000|2021-06-01 15:20:40|19098.77|19098.77|19098.77|19098.77|19098.77|19098.77|19098.77|19098.77|0
1622560850000|2021-06-01 15:20:50|19097.96|19097.96|19097.96|19097.96|19097.96|19097.96|19097.96|19097.96|0
1622560860000|2021-06-01 15:21:00|19097.47|19097.47|19097.47|19097.47|19097.47|19097.47|19097.47|19097.47|0
1622560880000|2021-06-01 15:21:20|19097.99|19097.99|19099.09|19099.09|19099.6|19099.6|19097.99|19097.99|0
1622560890000|2021-06-01 15:21:30|19098.57|19098.57|19097.67|19097.67|19098.57|19098.57|19097.67|19097.67|0
1622560900000|2021-06-01 15:21:40|19097.89|19097.89|19097.89|19097.89|19097.89|19097.89|19097.89|19097.89|0
1622560920000|2021-06-01 15:22:00|19097.09|19097.09|19107.02|19107.02|19107.02|19107.02|19097.09|19097.09|0
1622560940000|2021-06-01 15:22:20|19107.51|19107.51|19107.02|19107.02|19107.51|19107.51|19107.02|19107.02|0
1622560950000|2021-06-01 15:22:30|19107.82|19107.82|19106.04|19106.04|19107.82|19107.82|19106.04|19106.04|0
1622560960000|2021-06-01 15:22:40|19106.55|19106.55|19106.04|19106.04|19106.55|19106.55|19106.04|19106.04|0
1622560970000|2021-06-01 15:22:50|19104.62|19104.62|19103.72|19103.72|19104.62|19104.62|19103.72|19103.72|0
1622560980000|2021-06-01 15:23:00|19102.91|19102.91|19102.82|19102.82|19103.72|19103.72|19102.82|19102.82|0
1622560990000|2021-06-01 15:23:10|19102.33|19102.33|19102.33|19102.33|19102.33|19102.33|19102.33|19102.33|0
1622561000000|2021-06-01 15:23:20|19101.81|19101.81|19103.13|19103.13|19103.13|19103.13|19101.81|19101.81|0
1622561010000|2021-06-01 15:23:30|19104.04|19104.04|19102.72|19102.72|19104.04|19104.04|19102.72|19102.72|0
1622561020000|2021-06-01 15:23:40|19102.28|19102.28|19102.28|19102.28|19102.28|19102.28|19102.28|19102.28|0
1622561040000|2021-06-01 15:24:00|19100.66|19100.66|19098.03|19098.03|19102.28|19102.28|19097.23|19097.23|0
1622561050000|2021-06-01 15:24:10|19097.59|19097.59|19097.5|19097.5|19098.74|19098.74|19097.5|19097.5|0
1622561060000|2021-06-01 15:24:20|19098.91|19098.91|19100.52|19100.52|19100.52|19100.52|19098.91|19098.91|0
1622561070000|2021-06-01 15:24:30|19100.32|19100.32|19100.74|19100.74|19101.18|19101.18|19100.32|19100.32|0
1622561080000|2021-06-01 15:24:40|19101.77|19101.77|19100.35|19100.35|19101.77|19101.77|19100.35|19100.35|0
1622561090000|2021-06-01 15:24:50|19101.5|19101.5|19101.48|19101.48|19101.5|19101.5|19100.99|19100.99|0
1622561100000|2021-06-01 15:25:00|19100.67|19100.67|19100.21|19100.21|19100.67|19100.67|19098.36|19098.36|0
1622561110000|2021-06-01 15:25:10|19099.41|19099.41|19102.93|19102.93|19103.44|19103.44|19099.41|19099.41|0
1622561120000|2021-06-01 15:25:20|19103.83|19103.83|19109.32|19109.32|19109.87|19109.87|19103.83|19103.83|0
1622561130000|2021-06-01 15:25:30|19109.54|19109.54|19106.51|19106.51|19110.03|19110.03|19106.51|19106.51|0
1622561140000|2021-06-01 15:25:40|19106.92|19106.92|19105.11|19105.11|19107.41|19107.41|19105.11|19105.11|0
1622561150000|2021-06-01 15:25:50|19103.96|19103.96|19103.15|19103.15|19103.96|19103.96|19103.15|19103.15|0
1622561160000|2021-06-01 15:26:00|19102.64|19102.64|19101.74|19101.74|19102.64|19102.64|19101.74|19101.74|0
1622561170000|2021-06-01 15:26:10|19101.13|19101.13|19101.13|19101.13|19101.13|19101.13|19101.13|19101.13|0
1622561180000|2021-06-01 15:26:20|19102.03|19102.03|19102.03|19102.03|19102.03|19102.03|19102.03|19102.03|0
1622561190000|2021-06-01 15:26:30|19101.22|19101.22|19101.22|19101.22|19101.22|19101.22|19101.22|19101.22|0
1622561210000|2021-06-01 15:26:50|19100.73|19100.73|19100.51|19100.51|19100.73|19100.73|19100.51|19100.51|0
1622561220000|2021-06-01 15:27:00|19100.02|19100.02|19101.33|19101.33|19101.33|19101.33|19099.23|19099.23|0
1622561250000|2021-06-01 15:27:30|19099.92|19099.92|19099.92|19099.92|19099.92|19099.92|19099.92|19099.92|0
1622561260000|2021-06-01 15:27:40|19099.7|19099.7|19097.87|19097.87|19099.7|19099.7|19097.87|19097.87|0
1622561270000|2021-06-01 15:27:50|19098.09|19098.09|19099.56|19099.56|19100.77|19100.77|19098.09|19098.09|0
1622561280000|2021-06-01 15:28:00|19099.34|19099.34|19103.98|19103.98|19103.98|19103.98|19099.34|19099.34|0
1622561290000|2021-06-01 15:28:10|19103.43|19103.43|19103.03|19103.03|19103.43|19103.43|19103.03|19103.03|0
1622561300000|2021-06-01 15:28:20|19102.48|19102.48|19102.27|19102.27|19102.48|19102.48|19102.27|19102.27|0
1622561310000|2021-06-01 15:28:30|19101.87|19101.87|19102.45|19102.45|19102.67|19102.67|19101.87|19101.87|0
1622561320000|2021-06-01 15:28:40|19102.67|19102.67|19103.14|19103.14|19103.14|19103.14|19101.65|19101.65|0
1622561340000|2021-06-01 15:29:00|19102.34|19102.34|19100.31|19100.31|19102.34|19102.34|19099.92|19099.92|0
1622561350000|2021-06-01 15:29:10|19101.72|19101.72|19098.24|19098.24|19102.6|19102.6|19098.24|19098.24|0
1622561360000|2021-06-01 15:29:20|19098.73|19098.73|19094.06|19094.06|19099.94|19099.94|19094.06|19094.06|0
1622561370000|2021-06-01 15:29:30|19093.16|19093.16|19092.8|19092.8|19094.39|19094.39|19092.34|19092.34|0
1622561380000|2021-06-01 15:29:40|19093.78|19093.78|19096.1|19096.1|19098.32|19098.32|19093.27|19093.27|0
1622561390000|2021-06-01 15:29:50|19094.63|19094.63|19091.67|19091.67|19096.57|19096.57|19091.67|19091.67|0
1622618110000|2021-06-02 07:15:10|19064.2|19064.2|19063.4|19063.4|19064.2|19064.2|19063.4|19063.4|0
1622618120000|2021-06-02 07:15:20|19062.59|19062.59|19062.59|19062.59|19062.59|19062.59|19062.59|19062.59|0
1622618130000|2021-06-02 07:15:30|19061.05|19061.05|19061.05|19061.05|19061.05|19061.05|19061.05|19061.05|0
1622618160000|2021-06-02 07:16:00|19061.96|19061.96|19061.96|19061.96|19061.96|19061.96|19061.96|19061.96|0
1622618170000|2021-06-02 07:16:10|19063.49|19063.49|19067.1|19067.1|19067.1|19067.1|19063.49|19063.49|0
1622618180000|2021-06-02 07:16:20|19066.2|19066.2|19066.2|19066.2|19066.2|19066.2|19066.2|19066.2|0
1622618190000|2021-06-02 07:16:30|19065.71|19065.71|19060.37|19060.37|19065.71|19065.71|19060.37|19060.37|0
1622618200000|2021-06-02 07:16:40|19050.47|19050.47|19048.93|19048.93|19050.47|19050.47|19048.93|19048.93|0
1622618210000|2021-06-02 07:16:50|19046.63|19046.63|19044.5|19044.5|19046.63|19046.63|19044.5|19044.5|0
1622618220000|2021-06-02 07:17:00|19042.97|19042.97|19042.97|19042.97|19042.97|19042.97|19042.97|19042.97|0
1622618230000|2021-06-02 07:17:10|19037.69|19037.69|19037.69|19037.69|19037.69|19037.69|19037.69|19037.69|0
1622618240000|2021-06-02 07:17:20|19034.98|19034.98|19033.81|19033.81|19037.03|19037.03|19033.81|19033.81|0
1622618250000|2021-06-02 07:17:30|19032.9|19032.9|19031.88|19031.88|19033.42|19033.42|19031.88|19031.88|0
1622618260000|2021-06-02 07:17:40|19031.37|19031.37|19031.37|19031.37|19031.37|19031.37|19031.37|19031.37|0
1622618270000|2021-06-02 07:17:50|19029.72|19029.72|19028.07|19028.07|19029.72|19029.72|19028.07|19028.07|0
1622618300000|2021-06-02 07:18:20|19028.87|19028.87|19029.68|19029.68|19029.68|19029.68|19028.87|19028.87|0
1622618340000|2021-06-02 07:19:00|19027.87|19027.87|19020.21|19020.21|19027.87|19027.87|19020.21|19020.21|0
1622618360000|2021-06-02 07:19:20|19016.99|19016.99|19016.99|19016.99|19016.99|19016.99|19016.99|19016.99|0
1622618390000|2021-06-02 07:19:50|19013.77|19013.77|19008.3|19008.3|19013.77|19013.77|19008.3|19008.3|0
1622618400000|2021-06-02 07:20:00|19008.1|19008.1|19008.1|19008.1|19008.1|19008.1|19008.1|19008.1|0
1622618410000|2021-06-02 07:20:10|19007|19007|19007|19007|19007|19007|19007|19007|0
1622618420000|2021-06-02 07:20:20|19004.29|19004.29|19002.99|19002.99|19004.29|19004.29|19002.99|19002.99|0
1622618430000|2021-06-02 07:20:30|19006.59|19006.59|19004.84|19004.84|19006.59|19006.59|19004.29|19004.29|0
1622618440000|2021-06-02 07:20:40|19002.43|19002.43|19002.43|19002.43|19002.43|19002.43|19002.43|19002.43|0
1622618450000|2021-06-02 07:20:50|19001.54|19001.54|19001.98|19001.98|19001.98|19001.98|19001.54|19001.54|0
1622618470000|2021-06-02 07:21:10|19002.79|19002.79|19000.37|19000.37|19002.79|19002.79|19000.37|19000.37|0
1622618480000|2021-06-02 07:21:20|18997.67|18997.67|18991.52|18991.52|18997.67|18997.67|18991.52|18991.52|0
1622618490000|2021-06-02 07:21:30|18990.62|18990.62|18990.62|18990.62|18990.62|18990.62|18990.62|18990.62|0
1622618510000|2021-06-02 07:21:50|18989.8|18989.8|18989.8|18989.8|18989.8|18989.8|18989.8|18989.8|0
1622618530000|2021-06-02 07:22:10|18988.33|18988.33|18985.71|18985.71|18988.33|18988.33|18985.31|18985.31|0
1622618540000|2021-06-02 07:22:20|18986.38|18986.38|18986.38|18986.38|18986.38|18986.38|18986.38|18986.38|0
1622618550000|2021-06-02 07:22:30|18982.77|18982.77|18982.45|18982.45|18982.77|18982.77|18981.55|18981.55|0
1622618560000|2021-06-02 07:22:40|18981.79|18981.79|18981.79|18981.79|18981.79|18981.79|18981.79|18981.79|0
1622618570000|2021-06-02 07:22:50|18980.69|18980.69|18981.18|18981.18|18981.18|18981.18|18980.69|18980.69|0
1622618600000|2021-06-02 07:23:20|18980.63|18980.63|18980.12|18980.12|18980.63|18980.63|18980.12|18980.12|0
1622618610000|2021-06-02 07:23:30|18981.92|18981.92|18981.92|18981.92|18981.92|18981.92|18981.92|18981.92|0
1622618620000|2021-06-02 07:23:40|18984.24|18984.24|18981.02|18981.02|18984.24|18984.24|18981.02|18981.02|0
1622618630000|2021-06-02 07:23:50|18983.73|18983.73|18984.63|18984.63|18984.63|18984.63|18983.73|18983.73|0
1622618640000|2021-06-02 07:24:00|18985.24|18985.24|18987.6|18987.6|18987.6|18987.6|18985.24|18985.24|0
1622618660000|2021-06-02 07:24:20|18992.21|18992.21|18999.16|18999.16|18999.16|18999.16|18992.21|18992.21|0
1622618670000|2021-06-02 07:24:30|18998.64|18998.64|18994.53|18994.53|18998.64|18998.64|18993.52|18993.52|0
1622618680000|2021-06-02 07:24:40|18992.73|18992.73|18988.84|18988.84|18992.73|18992.73|18988.84|18988.84|0
1622618700000|2021-06-02 07:25:00|18987.86|18987.86|18979.79|18979.79|18987.86|18987.86|18979.79|18979.79|0
1622618720000|2021-06-02 07:25:20|18981.4|18981.4|18981.4|18981.4|18981.4|18981.4|18981.4|18981.4|0
1622618730000|2021-06-02 07:25:30|18979.35|18979.35|18979.35|18979.35|18979.35|18979.35|18979.35|18979.35|0
1622618750000|2021-06-02 07:25:50|18977.55|18977.55|18977.55|18977.55|18977.55|18977.55|18977.55|18977.55|0
1622618760000|2021-06-02 07:26:00|18978.45|18978.45|18978.45|18978.45|18978.45|18978.45|18978.45|18978.45|0
1622618770000|2021-06-02 07:26:10|18976.84|18976.84|18975.81|18975.81|18976.84|18976.84|18975.81|18975.81|0
1622618780000|2021-06-02 07:26:20|18974.91|18974.91|18974.91|18974.91|18974.91|18974.91|18970.67|18970.67|0
1622618800000|2021-06-02 07:26:40|18971.06|18971.06|18971.06|18971.06|18971.06|18971.06|18971.06|18971.06|0
1622618820000|2021-06-02 07:27:00|18979.23|18979.23|18986.28|18986.28|18986.28|18986.28|18979.23|18979.23|0
1622618840000|2021-06-02 07:27:20|18986.83|18986.83|18986.83|18986.83|18986.83|18986.83|18986.83|18986.83|0
1622618850000|2021-06-02 07:27:30|18986.34|18986.34|18986.34|18986.34|18986.34|18986.34|18986.34|18986.34|0
1622618860000|2021-06-02 07:27:40|18984.36|18984.36|18983.91|18983.91|18984.36|18984.36|18983.91|18983.91|0
1622618870000|2021-06-02 07:27:50|18982.26|18982.26|18983.37|18983.37|18983.37|18983.37|18982.26|18982.26|0
1622618880000|2021-06-02 07:28:00|18984.17|18984.17|18977.3|18977.3|18984.17|18984.17|18977.3|18977.3|0
1622618890000|2021-06-02 07:28:10|18971.89|18971.89|18973.58|18973.58|18973.8|18973.8|18971.89|18971.89|0
1622618900000|2021-06-02 07:28:20|18974.13|18974.13|18974.13|18974.13|18974.13|18974.13|18974.13|18974.13|0
1622618920000|2021-06-02 07:28:40|18972.59|18972.59|18972.04|18972.04|18972.59|18972.59|18972.04|18972.04|0
1622618960000|2021-06-02 07:29:20|18972.48|18972.48|18972.48|18972.48|18972.48|18972.48|18972.48|18972.48|0
1622618980000|2021-06-02 07:29:40|18972.92|18972.92|18973.14|18973.14|18973.14|18973.14|18972.92|18972.92|0
1622618990000|2021-06-02 07:29:50|18972.92|18972.92|18972.92|18972.92|18972.92|18972.92|18972.92|18972.92|0
1622619000000|2021-06-02 07:30:00|18970.09|18970.09|18967.75|18967.75|18970.97|18970.97|18967.75|18967.75|0
1622619010000|2021-06-02 07:30:10|18967.31|18967.31|18964.68|18964.68|18967.75|18967.75|18964.68|18964.68|0
1622619020000|2021-06-02 07:30:20|18963.87|18963.87|18955.99|18955.99|18963.87|18963.87|18955.99|18955.99|0
1622619030000|2021-06-02 07:30:30|18956.87|18956.87|18948.09|18948.09|18956.87|18956.87|18948.09|18948.09|0
1622619050000|2021-06-02 07:30:50|18942.43|18942.43|18942.43|18942.43|18942.43|18942.43|18942.43|18942.43|0
1622619060000|2021-06-02 07:31:00|18941.92|18941.92|18941.92|18941.92|18941.92|18941.92|18941.92|18941.92|0
1622619080000|2021-06-02 07:31:20|18937.08|18937.08|18937.08|18937.08|18937.08|18937.08|18937.08|18937.08|0
1622619100000|2021-06-02 07:31:40|18937.96|18937.96|18941.01|18941.01|18941.01|18941.01|18937.96|18937.96|0
1622619110000|2021-06-02 07:31:50|18942.33|18942.33|18950.12|18950.12|18950.12|18950.12|18942.33|18942.33|0
1622619120000|2021-06-02 07:32:00|18951.55|18951.55|18958.56|18958.56|18958.56|18958.56|18951.55|18951.55|0
1622619130000|2021-06-02 07:32:10|18958.78|18958.78|18959.77|18959.77|18959.77|18959.77|18958.11|18958.11|0
1622619140000|2021-06-02 07:32:20|18959.32|18959.32|18959.32|18959.32|18959.32|18959.32|18959.32|18959.32|0
1622619160000|2021-06-02 07:32:40|18960.13|18960.13|18960.13|18960.13|18960.13|18960.13|18960.13|18960.13|0
1622619180000|2021-06-02 07:33:00|18959.11|18959.11|18959.11|18959.11|18959.11|18959.11|18959.11|18959.11|0
1622619200000|2021-06-02 07:33:20|18957.3|18957.3|18957.74|18957.74|18957.74|18957.74|18957.3|18957.3|0
1622619220000|2021-06-02 07:33:40|18956.64|18956.64|18955.54|18955.54|18956.64|18956.64|18955.54|18955.54|0
1622619230000|2021-06-02 07:33:50|18954.51|18954.51|18954.51|18954.51|18954.51|18954.51|18954.51|18954.51|0
1622619240000|2021-06-02 07:34:00|18954.73|18954.73|18949.3|18949.3|18954.95|18954.95|18949.3|18949.3|0
1622619260000|2021-06-02 07:34:20|18949.52|18949.52|18949.96|18949.96|18949.96|18949.96|18949.52|18949.52|0
1622619270000|2021-06-02 07:34:30|18950.62|18950.62|18950.18|18950.18|18950.62|18950.62|18950.18|18950.18|0
1622619280000|2021-06-02 07:34:40|18949.52|18949.52|18949.52|18949.52|18949.52|18949.52|18949.52|18949.52|0
1622619290000|2021-06-02 07:34:50|18949.3|18949.3|18949.3|18949.3|18949.3|18949.3|18949.09|18949.09|0
1622619300000|2021-06-02 07:35:00|18949.7|18949.7|18948.08|18948.08|18949.7|18949.7|18948.08|18948.08|0
1622619310000|2021-06-02 07:35:10|18947.27|18947.27|18947.27|18947.27|18947.27|18947.27|18947.27|18947.27|0
1622619320000|2021-06-02 07:35:20|18946.83|18946.83|18946.83|18946.83|18946.83|18946.83|18946.83|18946.83|0
1622619330000|2021-06-02 07:35:30|18947.49|18947.49|18947.49|18947.49|18947.49|18947.49|18947.49|18947.49|0
1622619340000|2021-06-02 07:35:40|18945.04|18945.04|18946.07|18946.07|18946.07|18946.07|18945.04|18945.04|0
1622619350000|2021-06-02 07:35:50|18947.87|18947.87|18947.87|18947.87|18947.87|18947.87|18947.87|18947.87|0
1622619390000|2021-06-02 07:36:30|18951.46|18951.46|18951.46|18951.46|18951.46|18951.46|18951.46|18951.46|0
1622619410000|2021-06-02 07:36:50|18949.92|18949.92|18949.92|18949.92|18949.92|18949.92|18949.92|18949.92|0
1622619430000|2021-06-02 07:37:10|18946.7|18946.7|18946.7|18946.7|18946.7|18946.7|18946.7|18946.7|0
1622619440000|2021-06-02 07:37:20|18945.89|18945.89|18947.44|18947.44|18947.44|18947.44|18945.89|18945.89|0
1622619460000|2021-06-02 07:37:40|18949.64|18949.64|18949.64|18949.64|18949.64|18949.64|18949.64|18949.64|0
1622619480000|2021-06-02 07:38:00|18948.83|18948.83|18948.83|18948.83|18948.83|18948.83|18948.83|18948.83|0
1622619500000|2021-06-02 07:38:20|18947.18|18947.18|18947.18|18947.18|18947.18|18947.18|18947.18|18947.18|0
1622619550000|2021-06-02 07:39:10|18947.99|18947.99|18951.7|18951.7|18951.7|18951.7|18947.99|18947.99|0
1622619560000|2021-06-02 07:39:20|18951.92|18951.92|18951.92|18951.92|18951.92|18951.92|18951.92|18951.92|0
1622619570000|2021-06-02 07:39:30|18953.54|18953.54|18953.54|18953.54|18953.54|18953.54|18953.54|18953.54|0
1622619590000|2021-06-02 07:39:50|18953.74|18953.74|18950.52|18950.52|18953.74|18953.74|18950.52|18950.52|0
1622619600000|2021-06-02 07:40:00|18950.72|18950.72|18952.26|18952.26|18952.26|18952.26|18950.72|18950.72|0
1622619610000|2021-06-02 07:40:10|18953.06|18953.06|18952.26|18952.26|18953.06|18953.06|18952.26|18952.26|0
1622619620000|2021-06-02 07:40:20|18950.79|18950.79|18950.79|18950.79|18950.79|18950.79|18950.79|18950.79|0
1622619630000|2021-06-02 07:40:30|18951.6|18951.6|18950.79|18950.79|18951.6|18951.6|18950.79|18950.79|0
1622619680000|2021-06-02 07:41:20|18952.33|18952.33|18952.33|18952.33|18952.33|18952.33|18952.33|18952.33|0
1622619710000|2021-06-02 07:41:50|18951.89|18951.89|18951.41|18951.41|18951.89|18951.89|18951.37|18951.37|0
1622619730000|2021-06-02 07:42:10|18951.82|18951.82|18953.33|18953.33|18953.33|18953.33|18951.21|18951.21|0
1622619750000|2021-06-02 07:42:30|18955.53|18955.53|18957.58|18957.58|18957.58|18957.58|18955.53|18955.53|0
1622619780000|2021-06-02 07:43:00|18956.56|18956.56|18957.97|18957.97|18957.97|18957.97|18955.46|18955.46|0
1622619790000|2021-06-02 07:43:10|18958.41|18958.41|18958.63|18958.63|18958.63|18958.63|18958.41|18958.41|0
1622619800000|2021-06-02 07:43:20|18960.25|18960.25|18960.25|18960.25|18960.25|18960.25|18960.25|18960.25|0
1622619830000|2021-06-02 07:43:50|18959.73|18959.73|18961.53|18961.53|18961.53|18961.53|18959.73|18959.73|0
1622619840000|2021-06-02 07:44:00|18967.18|18967.18|18967.18|18967.18|18967.18|18967.18|18967.18|18967.18|0
1622619850000|2021-06-02 07:44:10|18966.72|18966.72|18967.04|18967.04|18971.42|18971.42|18966.72|18966.72|0
1622619860000|2021-06-02 07:44:20|18967.94|18967.94|18968.49|18968.49|18968.49|18968.49|18967.94|18967.94|0
1622619880000|2021-06-02 07:44:40|18966.69|18966.69|18966.69|18966.69|18966.69|18966.69|18966.69|18966.69|0
1622619890000|2021-06-02 07:44:50|18965.79|18965.79|18966.01|18966.01|18966.01|18966.01|18965.79|18965.79|0
1622619900000|2021-06-02 07:45:00|18965.49|18965.49|18959.94|18959.94|18965.49|18965.49|18959.94|18959.94|0
1622619910000|2021-06-02 07:45:10|18960.84|18960.84|18953.95|18953.95|18960.84|18960.84|18953.95|18953.95|0
1622619920000|2021-06-02 07:45:20|18952.8|18952.8|18952.8|18952.8|18952.8|18952.8|18952.8|18952.8|0
1622619930000|2021-06-02 07:45:30|18950.99|18950.99|18949.84|18949.84|18950.99|18950.99|18949.84|18949.84|0
1622619940000|2021-06-02 07:45:40|18948.3|18948.3|18948.3|18948.3|18948.3|18948.3|18948.3|18948.3|0
1622619950000|2021-06-02 07:45:50|18946.89|18946.89|18940.43|18940.43|18946.89|18946.89|18940.43|18940.43|0
1622619960000|2021-06-02 07:46:00|18938.96|18938.96|18938.96|18938.96|18938.96|18938.96|18938.96|18938.96|0
1622619970000|2021-06-02 07:46:10|18939.47|18939.47|18939.47|18939.47|18939.47|18939.47|18939.47|18939.47|0
1622619990000|2021-06-02 07:46:30|18938.66|18938.66|18935.28|18935.28|18938.66|18938.66|18934.18|18934.18|0
1622620000000|2021-06-02 07:46:40|18934.18|18934.18|18933.42|18933.42|18934.18|18934.18|18932.87|18932.87|0
1622620010000|2021-06-02 07:46:50|18933.97|18933.97|18933.97|18933.97|18933.97|18933.97|18933.97|18933.97|0
1622620040000|2021-06-02 07:47:20|18929.73|18929.73|18929.73|18929.73|18929.73|18929.73|18929.73|18929.73|0
1622620050000|2021-06-02 07:47:30|18925.49|18925.49|18924.03|18924.03|18925.49|18925.49|18924.03|18924.03|0
1622620070000|2021-06-02 07:47:50|18918.38|18918.38|18905.33|18905.33|18918.38|18918.38|18905.33|18905.33|0
1622620080000|2021-06-02 07:48:00|18906.74|18906.74|18903.01|18903.01|18906.74|18906.74|18902.5|18902.5|0
1622620090000|2021-06-02 07:48:10|18907.25|18907.25|18907.25|18907.25|18907.25|18907.25|18907.25|18907.25|0
1622620120000|2021-06-02 07:48:40|18903.67|18903.67|18910.74|18910.74|18910.74|18910.74|18903.67|18903.67|0
1622620130000|2021-06-02 07:48:50|18909.13|18909.13|18910.58|18910.58|18910.58|18910.58|18909.13|18909.13|0
1622620150000|2021-06-02 07:49:10|18911.13|18911.13|18911.13|18911.13|18911.13|18911.13|18911.13|18911.13|0
1622620170000|2021-06-02 07:49:30|18913.74|18913.74|18913.74|18913.74|18913.74|18913.74|18913.74|18913.74|0
1622620200000|2021-06-02 07:50:00|18914.25|18914.25|18915.87|18915.87|18916.89|18916.89|18914.25|18914.25|0
1622620210000|2021-06-02 07:50:10|18915.35|18915.35|18915.35|18915.35|18915.35|18915.35|18915.35|18915.35|0
1622620240000|2021-06-02 07:50:40|18914.55|18914.55|18914.55|18914.55|18914.55|18914.55|18914.55|18914.55|0
1622620250000|2021-06-02 07:50:50|18914.04|18914.04|18913.65|18913.65|18914.04|18914.04|18913.13|18913.13|0
1622620260000|2021-06-02 07:51:00|18912.74|18912.74|18915.57|18915.57|18915.57|18915.57|18912.74|18912.74|0
1622620270000|2021-06-02 07:51:10|18916.08|18916.08|18913.26|18913.26|18916.08|18916.08|18913.26|18913.26|0
1622620290000|2021-06-02 07:51:30|18912.35|18912.35|18912.35|18912.35|18912.35|18912.35|18912.35|18912.35|0
1622620330000|2021-06-02 07:52:10|18910.15|18910.15|18909.2|18909.2|18911.62|18911.62|18909.2|18909.2|0
1622620380000|2021-06-02 07:53:00|18910.01|18910.01|18910.01|18910.01|18910.01|18910.01|18910.01|18910.01|0
1622620390000|2021-06-02 07:53:10|18909.11|18909.11|18909.11|18909.11|18909.11|18909.11|18909.11|18909.11|0
1622620410000|2021-06-02 07:53:30|18907.5|18907.5|18907.84|18907.84|18907.84|18907.84|18906.69|18906.69|0
1622620440000|2021-06-02 07:54:00|18909.25|18909.25|18908.81|18908.81|18909.48|18909.48|18908.81|18908.81|0
1622620460000|2021-06-02 07:54:20|18909.72|18909.72|18915.3|18915.3|18915.3|18915.3|18909.72|18909.72|0
1622620470000|2021-06-02 07:54:30|18918.01|18918.01|18919.16|18919.16|18919.16|18919.16|18918.01|18918.01|0
1622620480000|2021-06-02 07:54:40|18920.18|18920.18|18920.18|18920.18|18920.18|18920.18|18920.18|18920.18|0
1622620540000|2021-06-02 07:55:40|18921.2|18921.2|18920.69|18920.69|18921.2|18921.2|18920.69|18920.69|0
1622620550000|2021-06-02 07:55:50|18919.88|18919.88|18920.76|18920.76|18920.76|18920.76|18919.88|18919.88|0
1622620560000|2021-06-02 07:56:00|18922.38|18922.38|18926.62|18926.62|18926.62|18926.62|18922.38|18922.38|0
1622620570000|2021-06-02 07:56:10|18928.42|18928.42|18928.42|18928.42|18928.42|18928.42|18928.42|18928.42|0
1622620620000|2021-06-02 07:57:00|18929.45|18929.45|18928.03|18928.03|18929.45|18929.45|18928.03|18928.03|0
1622620630000|2021-06-02 07:57:10|18929.68|18929.68|18928.78|18928.78|18929.68|18929.68|18928.78|18928.78|0
1622620650000|2021-06-02 07:57:30|18930.25|18930.25|18929.35|18929.35|18930.25|18930.25|18929.35|18929.35|0
1622620670000|2021-06-02 07:57:50|18929.84|18929.84|18929.84|18929.84|18929.84|18929.84|18929.84|18929.84|0
1622620680000|2021-06-02 07:58:00|18931.25|18931.25|18933.33|18933.33|18934.62|18934.62|18931.25|18931.25|0
1622620690000|2021-06-02 07:58:10|18932.77|18932.77|18929.31|18929.31|18932.77|18932.77|18929.31|18929.31|0
1622620700000|2021-06-02 07:58:20|18928.41|18928.41|18921.47|18921.47|18928.41|18928.41|18921.47|18921.47|0
1622620710000|2021-06-02 07:58:30|18920.67|18920.67|18920.67|18920.67|18920.67|18920.67|18920.67|18920.67|0
1622620720000|2021-06-02 07:58:40|18920.18|18920.18|18920.67|18920.67|18920.67|18920.67|18920.18|18920.18|0
1622620740000|2021-06-02 07:59:00|18918.86|18918.86|18918.86|18918.86|18918.86|18918.86|18918.86|18918.86|0
1622620750000|2021-06-02 07:59:10|18917.71|18917.71|18917.71|18917.71|18917.71|18917.71|18917.71|18917.71|0
1622620760000|2021-06-02 07:59:20|18914.88|18914.88|18914.88|18914.88|18914.88|18914.88|18914.88|18914.88|0
1622620780000|2021-06-02 07:59:40|18915.4|18915.4|18916.42|18916.42|18916.42|18916.42|18915.4|18915.4|0
1622620800000|2021-06-02 08:00:00|18915.01|18915.01|18910.71|18910.71|18915.01|18915.01|18910.71|18910.71|0
1622620810000|2021-06-02 08:00:10|18904.4|18904.4|18899.07|18899.07|18904.4|18904.4|18899.07|18899.07|0
1622620840000|2021-06-02 08:00:40|18899.87|18899.87|18899.81|18899.81|18899.87|18899.87|18899.32|18899.32|0
1622620860000|2021-06-02 08:01:00|18898.2|18898.2|18898.2|18898.2|18898.2|18898.2|18898.2|18898.2|0
1622620900000|2021-06-02 08:01:40|18899.1|18899.1|18899.1|18899.1|18899.1|18899.1|18899.1|18899.1|0
1622620910000|2021-06-02 08:01:50|18900.13|18900.13|18900.93|18900.93|18900.93|18900.93|18899.32|18899.32|0
1622620920000|2021-06-02 08:02:00|18901.74|18901.74|18902.55|18902.55|18902.55|18902.55|18901.74|18901.74|0
1622620930000|2021-06-02 08:02:10|18903.65|18903.65|18904.55|18904.55|18904.55|18904.55|18903.65|18903.65|0
1622620940000|2021-06-02 08:02:20|18906.16|18906.16|18905.35|18905.35|18906.16|18906.16|18905.35|18905.35|0
1622620950000|2021-06-02 08:02:30|18903.94|18903.94|18903.43|18903.43|18903.94|18903.94|18903.43|18903.43|0
1622620960000|2021-06-02 08:02:40|18903.98|18903.98|18904.53|18904.53|18905.63|18905.63|18903.98|18903.98|0
1622620970000|2021-06-02 08:02:50|18903.43|18903.43|18903.43|18903.43|18903.43|18903.43|18903.43|18903.43|0
1622620990000|2021-06-02 08:03:10|18903.98|18903.98|18903.98|18903.98|18903.98|18903.98|18903.98|18903.98|0
1622621010000|2021-06-02 08:03:30|18903.07|18903.07|18903.07|18903.07|18903.07|18903.07|18903.07|18903.07|0
1622621030000|2021-06-02 08:03:50|18907.32|18907.32|18907.87|18907.87|18907.87|18907.87|18907.32|18907.32|0
1622621040000|2021-06-02 08:04:00|18908.75|18908.75|18915.94|18915.94|18915.94|18915.94|18908.75|18908.75|0
1622621050000|2021-06-02 08:04:10|18916.84|18916.84|18916.84|18916.84|18916.84|18916.84|18916.84|18916.84|0
1622621070000|2021-06-02 08:04:30|18917.74|18917.74|18918.65|18918.65|18918.65|18918.65|18917.74|18917.74|0
1622621080000|2021-06-02 08:04:40|18916.84|18916.84|18917.74|18917.74|18917.74|18917.74|18916.84|18916.84|0
1622621090000|2021-06-02 08:04:50|18918.23|18918.23|18919.27|18919.27|18919.27|18919.27|18918.23|18918.23|0
1622621100000|2021-06-02 08:05:00|18921.58|18921.58|18927.36|18927.36|18927.36|18927.36|18921.58|18921.58|0
1622621110000|2021-06-02 08:05:10|18926.45|18926.45|18926.45|18926.45|18926.45|18926.45|18926.45|18926.45|0
1622621180000|2021-06-02 08:06:20|18927.36|18927.36|18927.36|18927.36|18927.36|18927.36|18927.36|18927.36|0
1622621210000|2021-06-02 08:06:50|18928.26|18928.26|18928.26|18928.26|18928.26|18928.26|18928.26|18928.26|0
1622621240000|2021-06-02 08:07:20|18929.87|18929.87|18931.58|18931.58|18931.58|18931.58|18929.87|18929.87|0
1622621260000|2021-06-02 08:07:40|18934|18934|18934|18934|18934|18934|18934|18934|0
1622621310000|2021-06-02 08:08:30|18935.53|18935.53|18935.53|18935.53|18935.53|18935.53|18935.53|18935.53|0
1622621320000|2021-06-02 08:08:40|18936.63|18936.63|18936.63|18936.63|18936.63|18936.63|18936.63|18936.63|0
1622621330000|2021-06-02 08:08:50|18939.86|18939.86|18943.88|18943.88|18944.89|18944.89|18939.86|18939.86|0
1622621340000|2021-06-02 08:09:00|18944.86|18944.86|18947.8|18947.8|18947.8|18947.8|18944.86|18944.86|0
1622621350000|2021-06-02 08:09:10|18948.95|18948.95|18948.95|18948.95|18948.95|18948.95|18948.95|18948.95|0
1622621370000|2021-06-02 08:09:30|18949.39|18949.39|18949.61|18949.61|18949.61|18949.61|18949.39|18949.39|0
1622621380000|2021-06-02 08:09:40|18950.52|18950.52|18950.52|18950.52|18950.52|18950.52|18950.52|18950.52|0
1622621410000|2021-06-02 08:10:10|18952.14|18952.14|18955.75|18955.75|18955.75|18955.75|18952.14|18952.14|0
1622621420000|2021-06-02 08:10:20|18957.56|18957.56|18957.56|18957.56|18957.56|18957.56|18957.56|18957.56|0
1622621450000|2021-06-02 08:10:50|18957.01|18957.01|18957.01|18957.01|18957.01|18957.01|18957.01|18957.01|0
1622621460000|2021-06-02 08:11:00|18954.59|18954.59|18954.59|18954.59|18954.59|18954.59|18954.59|18954.59|0
1622621500000|2021-06-02 08:11:40|18954.39|18954.39|18954.39|18954.39|18954.39|18954.39|18954.39|18954.39|0
1622621510000|2021-06-02 08:11:50|18954.83|18954.83|18954.83|18954.83|18954.83|18954.83|18954.83|18954.83|0
1622621550000|2021-06-02 08:12:30|18953.42|18953.42|18951.66|18951.66|18953.42|18953.42|18951.66|18951.66|0
1622621640000|2021-06-02 08:14:00|18952.76|18952.76|18952.76|18952.76|18952.76|18952.76|18952.76|18952.76|0
1622621670000|2021-06-02 08:14:30|18953.66|18953.66|18954.76|18954.76|18954.76|18954.76|18953.66|18953.66|0
1622621700000|2021-06-02 08:15:00|18953.95|18953.95|18956.78|18956.78|18956.78|18956.78|18953.95|18953.95|0
1622621720000|2021-06-02 08:15:20|18957.81|18957.81|18958.21|18958.21|18958.21|18958.21|18957.81|18957.81|0
1622621750000|2021-06-02 08:15:50|18956.41|18956.41|18955.51|18955.51|18956.41|18956.41|18954.6|18954.6|0
1622621770000|2021-06-02 08:16:10|18954.6|18954.6|18955.51|18955.51|18956.41|18956.41|18954.6|18954.6|0
1622621790000|2021-06-02 08:16:30|18952.68|18952.68|18952.28|18952.28|18952.68|18952.68|18951.76|18951.76|0
1622621800000|2021-06-02 08:16:40|18953.3|18953.3|18953.3|18953.3|18953.81|18953.81|18953.3|18953.3|0
1622621830000|2021-06-02 08:17:10|18954.33|18954.33|18954.33|18954.33|18954.33|18954.33|18954.33|18954.33|0
1622621840000|2021-06-02 08:17:20|18956.74|18956.74|18957.65|18957.65|18957.65|18957.65|18956.74|18956.74|0
1622621870000|2021-06-02 08:17:50|18959.85|18959.85|18958.2|18958.2|18959.85|18959.85|18958.2|18958.2|0
1622621880000|2021-06-02 08:18:00|18957.68|18957.68|18958.31|18958.31|18958.82|18958.82|18957.17|18957.17|0
1622621900000|2021-06-02 08:18:20|18958.72|18958.72|18959.53|18959.53|18959.73|18959.73|18958.72|18958.72|0
1622621920000|2021-06-02 08:18:40|18958.63|18958.63|18958.63|18958.63|18958.63|18958.63|18958.63|18958.63|0
1622621930000|2021-06-02 08:18:50|18960.43|18960.43|18961.33|18961.33|18961.33|18961.33|18960.43|18960.43|0
1622621940000|2021-06-02 08:19:00|18960.43|18960.43|18960.43|18960.43|18960.43|18960.43|18960.43|18960.43|0
1622621950000|2021-06-02 08:19:10|18959.53|18959.53|18960.43|18960.43|18960.43|18960.43|18959.53|18959.53|0
1622621960000|2021-06-02 08:19:20|18959.92|18959.92|18958.38|18958.38|18959.92|18959.92|18958.38|18958.38|0
1622621980000|2021-06-02 08:19:40|18956.91|18956.91|18956.01|18956.01|18956.91|18956.91|18956.01|18956.01|0
1622622000000|2021-06-02 08:20:00|18956.56|18956.56|18955.5|18955.5|18956.56|18956.56|18955.5|18955.5|0
1622622010000|2021-06-02 08:20:10|18953.88|18953.88|18950.37|18950.37|18953.88|18953.88|18950.37|18950.37|0
1622622040000|2021-06-02 08:20:40|18950.98|18950.98|18951.18|18951.18|18951.18|18951.18|18950.98|18950.98|0
1622622060000|2021-06-02 08:21:00|18949.76|18949.76|18951.18|18951.18|18951.18|18951.18|18949.76|18949.76|0
1622622070000|2021-06-02 08:21:10|18949.53|18949.53|18950.63|18950.63|18950.63|18950.63|18949.53|18949.53|0
1622622100000|2021-06-02 08:21:40|18951.73|18951.73|18952.28|18952.28|18952.28|18952.28|18951.73|18951.73|0
1622622110000|2021-06-02 08:21:50|18952.83|18952.83|18970.01|18970.01|18970.01|18970.01|18952.83|18952.83|0
1622622120000|2021-06-02 08:22:00|18970.56|18970.56|18970.56|18970.56|18970.56|18970.56|18970.56|18970.56|0
1622622130000|2021-06-02 08:22:10|18971.46|18971.46|18973.22|18973.22|18973.22|18973.22|18971.46|18971.46|0
1622622140000|2021-06-02 08:22:20|18972.81|18972.81|18972.81|18972.81|18972.81|18972.81|18972.81|18972.81|0
1622622150000|2021-06-02 08:22:30|18973.36|18973.36|18974.26|18974.26|18974.26|18974.26|18973.36|18973.36|0
1622622190000|2021-06-02 08:23:10|18974.81|18974.81|18974.81|18974.81|18974.81|18974.81|18974.81|18974.81|0
1622622210000|2021-06-02 08:23:30|18975.72|18975.72|18990.82|18990.82|18990.82|18990.82|18975.72|18975.72|0
1622622230000|2021-06-02 08:23:50|18990.27|18990.27|18989.37|18989.37|18990.27|18990.27|18989.37|18989.37|0
1622622250000|2021-06-02 08:24:10|18989.77|18989.77|18991|18991|18991|18991|18989.57|18989.57|0
1622622260000|2021-06-02 08:24:20|18991.66|18991.66|18991.66|18991.66|18991.66|18991.66|18991.66|18991.66|0
1622622270000|2021-06-02 08:24:30|18991.05|18991.05|18991.26|18991.26|18991.26|18991.26|18991.05|18991.05|0
1622622330000|2021-06-02 08:25:30|18990.16|18990.16|18990.16|18990.16|18990.16|18990.16|18990.16|18990.16|0
1622622380000|2021-06-02 08:26:20|18988.54|18988.54|18988.54|18988.54|18988.54|18988.54|18988.54|18988.54|0
1622622410000|2021-06-02 08:26:50|18984.37|18984.37|18983.98|18983.98|18984.88|18984.88|18983.98|18983.98|0
1622622420000|2021-06-02 08:27:00|18982.88|18982.88|18982.48|18982.48|18982.88|18982.88|18982.48|18982.48|0
1622622430000|2021-06-02 08:27:10|18984.01|18984.01|18984.01|18984.01|18984.01|18984.01|18984.01|18984.01|0
1622622450000|2021-06-02 08:27:30|18984.45|18984.45|18984.45|18984.45|18984.45|18984.45|18984.45|18984.45|0
1622622460000|2021-06-02 08:27:40|18982.92|18982.92|18982.92|18982.92|18982.92|18982.92|18982.92|18982.92|0
1622622470000|2021-06-02 08:27:50|18981.11|18981.11|18981.11|18981.11|18981.11|18981.11|18981.11|18981.11|0
1622622480000|2021-06-02 08:28:00|18979.5|18979.5|18979.5|18979.5|18979.5|18979.5|18979.5|18979.5|0
1622622490000|2021-06-02 08:28:10|18980.52|18980.52|18980.52|18980.52|18980.52|18980.52|18980.52|18980.52|0
1622622500000|2021-06-02 08:28:20|18980.12|18980.12|18980.92|18980.92|18980.92|18980.92|18980.12|18980.12|0
1622622510000|2021-06-02 08:28:30|18980.12|18980.12|18978.96|18978.96|18980.12|18980.12|18978.96|18978.96|0
1622622520000|2021-06-02 08:28:40|18977.42|18977.42|18977.22|18977.22|18977.42|18977.42|18977.22|18977.22|0
1622622550000|2021-06-02 08:29:10|18974.92|18974.92|18974.92|18974.92|18974.92|18974.92|18974.92|18974.92|0
1622622570000|2021-06-02 08:29:30|18973.38|18973.38|18973.38|18973.38|18973.38|18973.38|18973.38|18973.38|0
1622622580000|2021-06-02 08:29:40|18971.77|18971.77|18969.16|18969.16|18971.77|18971.77|18969.16|18969.16|0
1622622600000|2021-06-02 08:30:00|18969.96|18969.96|18970.57|18970.57|18970.57|18970.57|18969.96|18969.96|0
1622622640000|2021-06-02 08:30:40|18968.52|18968.52|18965.73|18965.73|18968.52|18968.52|18965.73|18965.73|0
1622622660000|2021-06-02 08:31:00|18966.24|18966.24|18967.27|18967.27|18967.27|18967.27|18966.24|18966.24|0
1622622680000|2021-06-02 08:31:20|18967.82|18967.82|18967.82|18967.82|18967.82|18967.82|18967.82|18967.82|0
1622622690000|2021-06-02 08:31:30|18968.97|18968.97|18967.57|18967.57|18968.97|18968.97|18966.67|18966.67|0
1622622750000|2021-06-02 08:32:30|18969.11|18969.11|18969.11|18969.11|18969.11|18969.11|18969.11|18969.11|0
1622622820000|2021-06-02 08:33:40|18967.69|18967.69|18967.69|18967.69|18967.69|18967.69|18967.69|18967.69|0
1622622850000|2021-06-02 08:34:10|18966.67|18966.67|18966.67|18966.67|18966.67|18966.67|18966.67|18966.67|0
1622622890000|2021-06-02 08:34:50|18965.77|18965.77|18965.77|18965.77|18965.77|18965.77|18965.77|18965.77|0
1622622900000|2021-06-02 08:35:00|18962.3|18962.3|18962.3|18962.3|18962.3|18962.3|18962.3|18962.3|0
1622622910000|2021-06-02 08:35:10|18961.4|18961.4|18961.24|18961.24|18962.65|18962.65|18961.24|18961.24|0
1622622920000|2021-06-02 08:35:20|18960.83|18960.83|18954.4|18954.4|18960.83|18960.83|18954.4|18954.4|0
1622622930000|2021-06-02 08:35:30|18953.3|18953.3|18953.3|18953.3|18953.3|18953.3|18953.3|18953.3|0
1622622940000|2021-06-02 08:35:40|18951.83|18951.83|18951.83|18951.83|18951.83|18951.83|18951.83|18951.83|0
1622622950000|2021-06-02 08:35:50|18950.8|18950.8|18951.83|18951.83|18951.83|18951.83|18950.8|18950.8|0
1622622960000|2021-06-02 08:36:00|18952.32|18952.32|18952.83|18952.83|18952.83|18952.83|18952.32|18952.32|0
1622622980000|2021-06-02 08:36:20|18951.02|18951.02|18950.39|18950.39|18951.54|18951.54|18950.39|18950.39|0
1622622990000|2021-06-02 08:36:30|18948.57|18948.57|18948.57|18948.57|18948.57|18948.57|18948.57|18948.57|0
1622623000000|2021-06-02 08:36:40|18948.06|18948.06|18948.06|18948.06|18948.06|18948.06|18948.06|18948.06|0
1622623010000|2021-06-02 08:36:50|18947.03|18947.03|18945.71|18945.71|18947.03|18947.03|18945.71|18945.71|0
1622623020000|2021-06-02 08:37:00|18946.52|18946.52|18946.52|18946.52|18946.52|18946.52|18946.52|18946.52|0
1622623030000|2021-06-02 08:37:10|18947.13|18947.13|18947.93|18947.93|18947.93|18947.93|18947.13|18947.13|0
1622623040000|2021-06-02 08:37:20|18946.39|18946.39|18946.39|18946.39|18946.39|18946.39|18946.39|18946.39|0
1622623060000|2021-06-02 08:37:40|18942.15|18942.15|18940.35|18940.35|18942.15|18942.15|18940.35|18940.35|0
1622623070000|2021-06-02 08:37:50|18943.5|18943.5|18948.13|18948.13|18948.13|18948.13|18943.5|18943.5|0
1622623090000|2021-06-02 08:38:10|18947.64|18947.64|18947.64|18947.64|18947.64|18947.64|18947.64|18947.64|0
1622623130000|2021-06-02 08:38:50|18947.44|18947.44|18947.44|18947.44|18947.44|18947.44|18947.44|18947.44|0
1622623140000|2021-06-02 08:39:00|18943.69|18943.69|18942.59|18942.59|18943.69|18943.69|18942.59|18942.59|0
1622623150000|2021-06-02 08:39:10|18941.69|18941.69|18943.1|18943.1|18943.1|18943.1|18941.69|18941.69|0
1622623170000|2021-06-02 08:39:30|18942.2|18942.2|18942.2|18942.2|18942.2|18942.2|18942.2|18942.2|0
1622623180000|2021-06-02 08:39:40|18941.3|18941.3|18941.3|18941.3|18941.3|18941.3|18941.3|18941.3|0
1622623190000|2021-06-02 08:39:50|18940.39|18940.39|18939.93|18939.93|18940.39|18940.39|18939.49|18939.49|0
1622623200000|2021-06-02 08:40:00|18942.76|18942.76|18943.66|18943.66|18943.66|18943.66|18942.76|18942.76|0
1622623240000|2021-06-02 08:40:40|18945.47|18945.47|18945.47|18945.47|18945.47|18945.47|18945.47|18945.47|0
1622623260000|2021-06-02 08:41:00|18943.86|18943.86|18943.86|18943.86|18943.86|18943.86|18943.86|18943.86|0
1622623270000|2021-06-02 08:41:10|18942.32|18942.32|18941.51|18941.51|18942.32|18942.32|18941.51|18941.51|0
1622623280000|2021-06-02 08:41:20|18940.61|18940.61|18940.61|18940.61|18940.61|18940.61|18940.61|18940.61|0
1622623290000|2021-06-02 08:41:30|18942.26|18942.26|18941.46|18941.46|18942.26|18942.26|18941.46|18941.46|0
1622623310000|2021-06-02 08:41:50|18940.94|18940.94|18940.94|18940.94|18940.94|18940.94|18940.94|18940.94|0
1622623320000|2021-06-02 08:42:00|18940.45|18940.45|18940.45|18940.45|18940.45|18940.45|18940.45|18940.45|0
1622623360000|2021-06-02 08:42:40|18940.9|18940.9|18940.9|18940.9|18940.9|18940.9|18940.9|18940.9|0
1622623380000|2021-06-02 08:43:00|18939.24|18939.24|18939.24|18939.24|18939.24|18939.24|18939.24|18939.24|0
1622623400000|2021-06-02 08:43:20|18938.73|18938.73|18938.73|18938.73|18938.73|18938.73|18938.73|18938.73|0
1622623410000|2021-06-02 08:43:30|18934.49|18934.49|18935.39|18935.39|18935.39|18935.39|18934.49|18934.49|0
1622623420000|2021-06-02 08:43:40|18935.9|18935.9|18935.39|18935.39|18935.9|18935.9|18935.39|18935.39|0
1622623440000|2021-06-02 08:44:00|18937.2|18937.2|18937.2|18937.2|18937.2|18937.2|18937.2|18937.2|0
1622623450000|2021-06-02 08:44:10|18935.55|18935.55|18935.55|18935.55|18935.55|18935.55|18935.55|18935.55|0
1622623520000|2021-06-02 08:45:20|18935.77|18935.77|18935.77|18935.77|18935.77|18935.77|18935.77|18935.77|0
1622623550000|2021-06-02 08:45:50|18935.56|18935.56|18935.16|18935.16|18935.56|18935.56|18935.16|18935.16|0
1622623560000|2021-06-02 08:46:00|18933.54|18933.54|18933.54|18933.54|18933.54|18933.54|18933.54|18933.54|0
1622623580000|2021-06-02 08:46:20|18934.35|18934.35|18935.16|18935.16|18935.16|18935.16|18934.35|18934.35|0
1622623590000|2021-06-02 08:46:30|18933.54|18933.54|18933.54|18933.54|18933.54|18933.54|18933.54|18933.54|0
1622623620000|2021-06-02 08:47:00|18932.74|18932.74|18934.55|18934.55|18934.55|18934.55|18932.74|18932.74|0
1622623640000|2021-06-02 08:47:20|18936.16|18936.16|18936.16|18936.16|18936.16|18936.16|18936.16|18936.16|0
1622623650000|2021-06-02 08:47:30|18937.19|18937.19|18937.19|18937.19|18937.19|18937.19|18937.19|18937.19|0
1622623670000|2021-06-02 08:47:50|18937.68|18937.68|18938.16|18938.16|18938.16|18938.16|18937.68|18937.68|0
1622623680000|2021-06-02 08:48:00|18938.06|18938.06|18939.71|18939.71|18939.71|18939.71|18938.06|18938.06|0
1622623690000|2021-06-02 08:48:10|18940.2|18940.2|18940.2|18940.2|18940.2|18940.2|18940.2|18940.2|0
1622623750000|2021-06-02 08:49:10|18940.71|18940.71|18937.37|18937.37|18943.03|18943.03|18937.37|18937.37|0
1622623760000|2021-06-02 08:49:20|18936.88|18936.88|18932.45|18932.45|18936.88|18936.88|18932.45|18932.45|0
1622623780000|2021-06-02 08:49:40|18931.43|18931.43|18930.11|18930.11|18931.43|18931.43|18930.11|18930.11|0
1622623790000|2021-06-02 08:49:50|18931.09|18931.09|18931.09|18931.09|18931.09|18931.09|18931.09|18931.09|0
1622623840000|2021-06-02 08:50:40|18930.07|18930.07|18930.07|18930.07|18930.07|18930.07|18930.07|18930.07|0
1622623850000|2021-06-02 08:50:50|18931.05|18931.05|18929.52|18929.52|18931.05|18931.05|18929.52|18929.52|0
1622623860000|2021-06-02 08:51:00|18930.07|18930.07|18930.07|18930.07|18930.07|18930.07|18930.07|18930.07|0
1622623900000|2021-06-02 08:51:40|18931.22|18931.22|18931.22|18931.22|18931.22|18931.22|18931.22|18931.22|0
1622623910000|2021-06-02 08:51:50|18930.73|18930.73|18931.53|18931.53|18931.53|18931.53|18930.73|18930.73|0
1622623920000|2021-06-02 08:52:00|18932.64|18932.64|18934.47|18934.47|18934.47|18934.47|18932.64|18932.64|0
1622623930000|2021-06-02 08:52:10|18932.16|18932.16|18930.69|18930.69|18932.16|18932.16|18930.69|18930.69|0
1622623970000|2021-06-02 08:52:50|18931.8|18931.8|18931.8|18931.8|18931.8|18931.8|18931.8|18931.8|0
1622623980000|2021-06-02 08:53:00|18934.1|18934.1|18934.1|18934.1|18934.1|18934.1|18934.1|18934.1|0
1622624000000|2021-06-02 08:53:20|18934.61|18934.61|18934.61|18934.61|18934.61|18934.61|18934.61|18934.61|0
1622624010000|2021-06-02 08:53:30|18934.06|18934.06|18934.06|18934.06|18934.06|18934.06|18934.06|18934.06|0
1622624050000|2021-06-02 08:54:10|18928.97|18928.97|18927.95|18927.95|18928.97|18928.97|18927.95|18927.95|0
1622624060000|2021-06-02 08:54:20|18928.55|18928.55|18922.73|18922.73|18928.55|18928.55|18922.73|18922.73|0
1622624070000|2021-06-02 08:54:30|18925.56|18925.56|18926.02|18926.02|18926.02|18926.02|18925.56|18925.56|0
1622624080000|2021-06-02 08:54:40|18926.51|18926.51|18926.51|18926.51|18926.51|18926.51|18926.51|18926.51|0
1622624100000|2021-06-02 08:55:00|18927|18927|18928.42|18928.42|18928.42|18928.42|18927|18927|0
1622624110000|2021-06-02 08:55:10|18927.21|18927.21|18927.21|18927.21|18927.21|18927.21|18927.21|18927.21|0
1622624120000|2021-06-02 08:55:20|18926.4|18926.4|18925.89|18925.89|18926.4|18926.4|18925.89|18925.89|0
1622624230000|2021-06-02 08:57:10|18925.79|18925.79|18923.84|18923.84|18925.79|18925.79|18923.84|18923.84|0
1622624250000|2021-06-02 08:57:30|18922.42|18922.42|18922.42|18922.42|18922.42|18922.42|18922.42|18922.42|0
1622624260000|2021-06-02 08:57:40|18922.62|18922.62|18922.22|18922.22|18922.62|18922.62|18922.22|18922.22|0
1622624270000|2021-06-02 08:57:50|18920.75|18920.75|18920.26|18920.26|18920.75|18920.75|18919.71|18919.71|0
1622624280000|2021-06-02 08:58:00|18920.75|18920.75|18918.5|18918.5|18920.75|18920.75|18917.83|18917.83|0
1622624290000|2021-06-02 08:58:10|18916.7|18916.7|18916.7|18916.7|18916.7|18916.7|18916.7|18916.7|0
1622624300000|2021-06-02 08:58:20|18914.5|18914.5|18914.57|18914.57|18916.7|18916.7|18914.5|18914.5|0
1622624310000|2021-06-02 08:58:30|18915.67|18915.67|18916.32|18916.32|18916.32|18916.32|18915.67|18915.67|0
1622624340000|2021-06-02 08:59:00|18917.93|18917.93|18917.13|18917.13|18917.93|18917.93|18917.13|18917.13|0
1622624370000|2021-06-02 08:59:30|18916.64|18916.64|18921.27|18921.27|18921.27|18921.27|18916.64|18916.64|0
1622624400000|2021-06-02 09:00:00|18921.78|18921.78|18921.78|18921.78|18921.78|18921.78|18921.78|18921.78|0
1622624410000|2021-06-02 09:00:10|18922.76|18922.76|18922.76|18922.76|18922.76|18922.76|18922.76|18922.76|0
1622624430000|2021-06-02 09:00:30|18923.25|18923.25|18923.3|18923.3|18923.74|18923.74|18923.25|18923.25|0
1622624460000|2021-06-02 09:01:00|18924.91|18924.91|18928.59|18928.59|18928.59|18928.59|18924.91|18924.91|0
1622624480000|2021-06-02 09:01:20|18929.49|18929.49|18935.15|18935.15|18935.15|18935.15|18929.49|18929.49|0
1622624490000|2021-06-02 09:01:30|18936.03|18936.03|18936.54|18936.54|18936.54|18936.54|18936.03|18936.03|0
1622624500000|2021-06-02 09:01:40|18937.96|18937.96|18940.79|18940.79|18940.79|18940.79|18937.96|18937.96|0
1622624510000|2021-06-02 09:01:50|18941.6|18941.6|18943.52|18943.52|18943.52|18943.52|18941.6|18941.6|0
1622624540000|2021-06-02 09:02:20|18940.7|18940.7|18940.7|18940.7|18940.7|18940.7|18940.7|18940.7|0
1622624570000|2021-06-02 09:02:50|18942.5|18942.5|18943.05|18943.05|18943.05|18943.05|18942.5|18942.5|0
1622624580000|2021-06-02 09:03:00|18944.08|18944.08|18944.08|18944.08|18944.08|18944.08|18944.08|18944.08|0
1622624600000|2021-06-02 09:03:20|18944.98|18944.98|18945.53|18945.53|18945.53|18945.53|18944.98|18944.98|0
1622624610000|2021-06-02 09:03:30|18944.98|18944.98|18944.43|18944.43|18944.98|18944.98|18944.43|18944.43|0
1622624650000|2021-06-02 09:04:10|18944.65|18944.65|18944.65|18944.65|18944.65|18944.65|18944.65|18944.65|0
1622624700000|2021-06-02 09:05:00|18945.75|18945.75|18951.61|18951.61|18951.61|18951.61|18945.75|18945.75|0
1622624710000|2021-06-02 09:05:10|18955.22|18955.22|18956.93|18956.93|18956.93|18956.93|18955.22|18955.22|0
1622624740000|2021-06-02 09:05:40|18956.02|18956.02|18956.02|18956.02|18956.02|18956.02|18956.02|18956.02|0
1622624750000|2021-06-02 09:05:50|18957.17|18957.17|18957.17|18957.17|18957.17|18957.17|18957.17|18957.17|0
1622624760000|2021-06-02 09:06:00|18956.66|18956.66|18956.66|18956.66|18956.66|18956.66|18956.66|18956.66|0
1622624780000|2021-06-02 09:06:20|18958.13|18958.13|18958.35|18958.35|18958.35|18958.35|18958.13|18958.13|0
1622624790000|2021-06-02 09:06:30|18958.57|18958.57|18961.06|18961.06|18961.06|18961.06|18958.57|18958.57|0
1622624820000|2021-06-02 09:07:00|18958.86|18958.86|18958.86|18958.86|18958.86|18958.86|18958.86|18958.86|0
1622624860000|2021-06-02 09:07:40|18956.25|18956.25|18956.25|18956.25|18956.25|18956.25|18956.25|18956.25|0
1622624880000|2021-06-02 09:08:00|18955.45|18955.45|18956.25|18956.25|18956.25|18956.25|18955.45|18955.45|0
1622624910000|2021-06-02 09:08:30|18955.35|18955.35|18955.35|18955.35|18955.35|18955.35|18955.35|18955.35|0
1622624940000|2021-06-02 09:09:00|18954.45|18954.45|18954.45|18954.45|18954.45|18954.45|18954.45|18954.45|0
1622624950000|2021-06-02 09:09:10|18953.55|18953.55|18953.55|18953.55|18953.55|18953.55|18953.55|18953.55|0
1622624960000|2021-06-02 09:09:20|18952.57|18952.57|18951.66|18951.66|18952.57|18952.57|18951.66|18951.66|0
1622624980000|2021-06-02 09:09:40|18950.76|18950.76|18950.76|18950.76|18950.76|18950.76|18950.76|18950.76|0
1622625010000|2021-06-02 09:10:10|18950.54|18950.54|18949.42|18949.42|18950.54|18950.54|18949.42|18949.42|0
1622625030000|2021-06-02 09:10:30|18948.52|18948.52|18948.52|18948.52|18948.52|18948.52|18948.52|18948.52|0
1622625040000|2021-06-02 09:10:40|18946.71|18946.71|18946.71|18946.71|18946.71|18946.71|18946.71|18946.71|0
1622625050000|2021-06-02 09:10:50|18947.61|18947.61|18952.8|18952.8|18952.8|18952.8|18947.61|18947.61|0
1622625090000|2021-06-02 09:11:30|18953.7|18953.7|18958.66|18958.66|18958.66|18958.66|18953.7|18953.7|0
1622625110000|2021-06-02 09:11:50|18957.68|18957.68|18957.68|18957.68|18957.68|18957.68|18957.68|18957.68|0
1622625120000|2021-06-02 09:12:00|18959.3|18959.3|18967.58|18967.58|18967.58|18967.58|18959.3|18959.3|0
1622625140000|2021-06-02 09:12:20|18971.04|18971.04|18973.45|18973.45|18973.45|18973.45|18969.24|18969.24|0
1622625150000|2021-06-02 09:12:30|18969.84|18969.84|18969.84|18969.84|18969.84|18969.84|18969.84|18969.84|0
1622625160000|2021-06-02 09:12:40|18971.64|18971.64|18972.19|18972.19|18972.19|18972.19|18971.64|18971.64|0
1622625180000|2021-06-02 09:13:00|18971.29|18971.29|18972.1|18972.1|18972.1|18972.1|18971.29|18971.29|0
1622625190000|2021-06-02 09:13:10|18974.4|18974.4|18975.55|18975.55|18975.55|18975.55|18974.4|18974.4|0
1622625210000|2021-06-02 09:13:30|18977.97|18977.97|18978.87|18978.87|18980.67|18980.67|18977.97|18977.97|0
1622625250000|2021-06-02 09:14:10|18977.97|18977.97|18977.97|18977.97|18977.97|18977.97|18977.97|18977.97|0
1622625260000|2021-06-02 09:14:20|18978.58|18978.58|18979.68|18979.68|18979.68|18979.68|18978.58|18978.58|0
1622625270000|2021-06-02 09:14:30|18978.67|18978.67|18978.67|18978.67|18978.67|18978.67|18978.67|18978.67|0
1622625290000|2021-06-02 09:14:50|18979.07|18979.07|18981.78|18981.78|18981.78|18981.78|18979.07|18979.07|0
1622625300000|2021-06-02 09:15:00|18985.88|18985.88|18985.88|18985.88|18985.88|18985.88|18985.88|18985.88|0
1622625310000|2021-06-02 09:15:10|18985.07|18985.07|18985.07|18985.07|18985.07|18985.07|18985.07|18985.07|0
1622625360000|2021-06-02 09:16:00|18983.76|18983.76|18983.76|18983.76|18983.76|18983.76|18983.76|18983.76|0
1622625410000|2021-06-02 09:16:50|18982.11|18982.11|18982.66|18982.66|18982.66|18982.66|18982.11|18982.11|0
1622625430000|2021-06-02 09:17:10|18982.15|18982.15|18982.15|18982.15|18982.15|18982.15|18982.15|18982.15|0
1622625440000|2021-06-02 09:17:20|18982.66|18982.66|18982.66|18982.66|18982.66|18982.66|18982.66|18982.66|0
1622625510000|2021-06-02 09:18:30|18984.13|18984.13|18986.34|18986.34|18986.34|18986.34|18984.13|18984.13|0
1622625520000|2021-06-02 09:18:40|18987|18987|18987|18987|18987|18987|18987|18987|0
1622625530000|2021-06-02 09:18:50|18987.49|18987.49|18987.49|18987.49|18987.49|18987.49|18987.49|18987.49|0
1622625590000|2021-06-02 09:19:50|18985.88|18985.88|18985.88|18985.88|18985.88|18985.88|18985.88|18985.88|0
1622625600000|2021-06-02 09:20:00|18983.83|18983.83|18985.63|18985.63|18985.63|18985.63|18983.63|18983.63|0
1622625610000|2021-06-02 09:20:10|18984.53|18984.53|18984.53|18984.53|18984.53|18984.53|18984.53|18984.53|0
1622625700000|2021-06-02 09:21:40|18982.72|18982.72|18987.18|18987.18|18987.18|18987.18|18982.72|18982.72|0
1622625710000|2021-06-02 09:21:50|18987.67|18987.67|18986.26|18986.26|18987.67|18987.67|18986.26|18986.26|0
1622625730000|2021-06-02 09:22:10|18985.81|18985.81|18985.81|18985.81|18985.81|18985.81|18985.81|18985.81|0
1622625750000|2021-06-02 09:22:30|18987.35|18987.35|18987.35|18987.35|18987.35|18987.35|18987.35|18987.35|0
1622625790000|2021-06-02 09:23:10|18986.45|18986.45|18985.55|18985.55|18986.45|18986.45|18985.55|18985.55|0
1622625800000|2021-06-02 09:23:20|18985.04|18985.04|18985.04|18985.04|18985.04|18985.04|18985.04|18985.04|0
1622625880000|2021-06-02 09:24:40|18984.48|18984.48|18983.97|18983.97|18984.48|18984.48|18983.97|18983.97|0
1622625890000|2021-06-02 09:24:50|18983.46|18983.46|18982.56|18982.56|18983.46|18983.46|18982.56|18982.56|0
1622625910000|2021-06-02 09:25:10|18982.15|18982.15|18982.15|18982.15|18982.15|18982.15|18982.15|18982.15|0
1622625920000|2021-06-02 09:25:20|18980.19|18980.19|18981.17|18981.17|18981.17|18981.17|18980.19|18980.19|0
1622625960000|2021-06-02 09:26:00|18979.76|18979.76|18979.76|18979.76|18979.76|18979.76|18979.76|18979.76|0
1622626050000|2021-06-02 09:27:30|18979.21|18979.21|18979.21|18979.21|18979.21|18979.21|18979.21|18979.21|0
1622626080000|2021-06-02 09:28:00|18980.82|18980.82|18978.11|18978.11|18980.82|18980.82|18975.41|18975.41|0
1622626090000|2021-06-02 09:28:10|18979.92|18979.92|18979.92|18979.92|18979.92|18979.92|18979.92|18979.92|0
1622626100000|2021-06-02 09:28:20|18980.82|18980.82|18980.82|18980.82|18980.82|18980.82|18980.82|18980.82|0
1622626130000|2021-06-02 09:28:50|18979.92|18979.92|18979.92|18979.92|18979.92|18979.92|18979.92|18979.92|0
1622626140000|2021-06-02 09:29:00|18980.82|18980.82|18980.82|18980.82|18980.82|18980.82|18980.82|18980.82|0
1622626160000|2021-06-02 09:29:20|18979.92|18979.92|18979.92|18979.92|18979.92|18979.92|18979.92|18979.92|0
1622626170000|2021-06-02 09:29:30|18979.02|18979.02|18979.02|18979.02|18979.02|18979.02|18979.02|18979.02|0
1622626200000|2021-06-02 09:30:00|18978.53|18978.53|18979.94|18979.94|18979.94|18979.94|18978.53|18978.53|0
1622626210000|2021-06-02 09:30:10|18980.75|18980.75|18980.55|18980.55|18980.75|18980.75|18980.55|18980.55|0
1622626240000|2021-06-02 09:30:40|18981.06|18981.06|18981.06|18981.06|18981.06|18981.06|18981.06|18981.06|0
1622626260000|2021-06-02 09:31:00|18980.57|18980.57|18980.57|18980.57|18980.57|18980.57|18980.57|18980.57|0
1622626280000|2021-06-02 09:31:20|18980.06|18980.06|18980.06|18980.06|18980.06|18980.06|18980.06|18980.06|0
1622626290000|2021-06-02 09:31:30|18977.64|18977.64|18977.64|18977.64|18977.64|18977.64|18977.64|18977.64|0
1622626300000|2021-06-02 09:31:40|18977.44|18977.44|18975.51|18975.51|18977.44|18977.44|18975.51|18975.51|0
1622626320000|2021-06-02 09:32:00|18975.11|18975.11|18975.13|18975.13|18975.13|18975.13|18974.13|18974.13|0
1622626330000|2021-06-02 09:32:10|18975.64|18975.64|18975.64|18975.64|18975.64|18975.64|18975.64|18975.64|0
1622626370000|2021-06-02 09:32:50|18976.15|18976.15|18976.15|18976.15|18976.15|18976.15|18976.15|18976.15|0
1622626380000|2021-06-02 09:33:00|18977.05|18977.05|18978.67|18978.67|18978.67|18978.67|18977.05|18977.05|0
1622626500000|2021-06-02 09:35:00|18979.07|18979.07|18979.07|18979.07|18979.07|18979.07|18979.07|18979.07|0
1622626510000|2021-06-02 09:35:10|18979.97|18979.97|18980.88|18980.88|18981.78|18981.78|18979.97|18979.97|0
1622626540000|2021-06-02 09:35:40|18981.43|18981.43|18981.43|18981.43|18981.43|18981.43|18981.43|18981.43|0
1622626620000|2021-06-02 09:37:00|18980.45|18980.45|18979.03|18979.03|18980.45|18980.45|18979.03|18979.03|0
1622626630000|2021-06-02 09:37:10|18978.63|18978.63|18977.72|18977.72|18978.63|18978.63|18977.72|18977.72|0
1622626640000|2021-06-02 09:37:20|18977.23|18977.23|18976.75|18976.75|18977.23|18977.23|18976.75|18976.75|0
1622626650000|2021-06-02 09:37:30|18977.23|18977.23|18977.23|18977.23|18977.23|18977.23|18977.23|18977.23|0
1622626660000|2021-06-02 09:37:40|18975.62|18975.62|18975.62|18975.62|18975.62|18975.62|18975.62|18975.62|0
1622626690000|2021-06-02 09:38:10|18975.11|18975.11|18975.11|18975.11|18975.11|18975.11|18975.11|18975.11|0
1622626710000|2021-06-02 09:38:30|18974.56|18974.56|18974.56|18974.56|18974.56|18974.56|18974.56|18974.56|0
1622626740000|2021-06-02 09:39:00|18974.1|18974.1|18973.12|18973.12|18974.1|18974.1|18973.12|18973.12|0
1622626760000|2021-06-02 09:39:20|18972.92|18972.92|18972.92|18972.92|18972.92|18972.92|18972.92|18972.92|0
1622626770000|2021-06-02 09:39:30|18971.27|18971.27|18972.37|18972.37|18972.37|18972.37|18971.27|18971.27|0
1622626800000|2021-06-02 09:40:00|18972.77|18972.77|18972.77|18972.77|18972.77|18972.77|18972.77|18972.77|0
1622626820000|2021-06-02 09:40:20|18964.69|18964.69|18959.45|18959.45|18964.69|18964.69|18959.45|18959.45|0
1622626840000|2021-06-02 09:40:40|18959.94|18959.94|18960.43|18960.43|18960.43|18960.43|18959.94|18959.94|0
1622626850000|2021-06-02 09:40:50|18961.33|18961.33|18966.09|18966.09|18966.09|18966.09|18961.33|18961.33|0
1622626910000|2021-06-02 09:41:50|18964.55|18964.55|18964.55|18964.55|18964.55|18964.55|18964.55|18964.55|0
1622626920000|2021-06-02 09:42:00|18965.45|18965.45|18965.45|18965.45|18965.45|18965.45|18965.45|18965.45|0
1622626950000|2021-06-02 09:42:30|18964.04|18964.04|18964.04|18964.04|18964.04|18964.04|18964.04|18964.04|0
1622626980000|2021-06-02 09:43:00|18963.53|18963.53|18963.53|18963.53|18963.53|18963.53|18963.53|18963.53|0
1622626990000|2021-06-02 09:43:10|18960.7|18960.7|18960.7|18960.7|18960.7|18960.7|18960.7|18960.7|0
1622627040000|2021-06-02 09:44:00|18959.09|18959.09|18959.09|18959.09|18959.09|18959.09|18959.09|18959.09|0
1622627080000|2021-06-02 09:44:40|18957.04|18957.04|18957.04|18957.04|18957.04|18957.04|18957.04|18957.04|0
1622627100000|2021-06-02 09:45:00|18954.78|18954.78|18953.43|18953.43|18954.78|18954.78|18953.43|18953.43|0
1622627120000|2021-06-02 09:45:20|18949.98|18949.98|18948.83|18948.83|18949.98|18949.98|18948.83|18948.83|0
1622627130000|2021-06-02 09:45:30|18946|18946|18944.59|18944.59|18946|18946|18944.59|18944.59|0
1622627160000|2021-06-02 09:46:00|18941.88|18941.88|18941.88|18941.88|18941.88|18941.88|18941.88|18941.88|0
1622627170000|2021-06-02 09:46:10|18939.92|18939.92|18939.43|18939.43|18939.92|18939.92|18939.43|18939.43|0
1622627240000|2021-06-02 09:47:20|18940.53|18940.53|18940.53|18940.53|18940.53|18940.53|18940.53|18940.53|0
1622627260000|2021-06-02 09:47:40|18941.56|18941.56|18941.85|18941.85|18941.85|18941.85|18941.56|18941.56|0
1622627270000|2021-06-02 09:47:50|18940.82|18940.82|18940.31|18940.31|18940.82|18940.82|18940.31|18940.31|0
1622627280000|2021-06-02 09:48:00|18940.86|18940.86|18943.18|18943.18|18943.18|18943.18|18940.86|18940.86|0
1622627300000|2021-06-02 09:48:20|18943.69|18943.69|18943.69|18943.69|18943.69|18943.69|18943.69|18943.69|0
1622627310000|2021-06-02 09:48:30|18942.79|18942.79|18942.79|18942.79|18942.79|18942.79|18942.79|18942.79|0
1622627370000|2021-06-02 09:49:30|18943.69|18943.69|18943.69|18943.69|18943.69|18943.69|18943.69|18943.69|0
1622627390000|2021-06-02 09:49:50|18944.84|18944.84|18945.39|18945.39|18945.39|18945.39|18944.84|18944.84|0
1622627410000|2021-06-02 09:50:10|18945.88|18945.88|18945.88|18945.88|18945.88|18945.88|18945.88|18945.88|0
1622627460000|2021-06-02 09:51:00|18945.39|18945.39|18948.22|18948.22|18948.22|18948.22|18945.39|18945.39|0
1622627470000|2021-06-02 09:51:10|18947.73|18947.73|18947.73|18947.73|18947.73|18947.73|18947.73|18947.73|0
1622627490000|2021-06-02 09:51:30|18946.58|18946.58|18946.58|18946.58|18946.58|18946.58|18946.58|18946.58|0
1622627500000|2021-06-02 09:51:40|18944.93|18944.93|18944.93|18944.93|18944.93|18944.93|18944.93|18944.93|0
1622627530000|2021-06-02 09:52:10|18944.44|18944.44|18945.34|18945.34|18945.34|18945.34|18943.53|18943.53|0
1622627540000|2021-06-02 09:52:20|18943.92|18943.92|18944.65|18944.65|18946.26|18946.26|18943.43|18943.43|0
1622627570000|2021-06-02 09:52:50|18937.58|18937.58|18939.98|18939.98|18939.98|18939.98|18937.15|18937.15|0
1622627600000|2021-06-02 09:53:20|18939.57|18939.57|18939.57|18939.57|18939.57|18939.57|18939.57|18939.57|0
1622627620000|2021-06-02 09:53:40|18938.16|18938.16|18938.16|18938.16|18938.16|18938.16|18938.16|18938.16|0
1622627630000|2021-06-02 09:53:50|18940.99|18940.99|18943.69|18943.69|18943.69|18943.69|18940.99|18940.99|0
1622627660000|2021-06-02 09:54:20|18943.9|18943.9|18943.9|18943.9|18943.9|18943.9|18943.9|18943.9|0
1622627670000|2021-06-02 09:54:30|18945.31|18945.31|18945.86|18945.86|18945.86|18945.86|18945.31|18945.31|0
1622627680000|2021-06-02 09:54:40|18946.96|18946.96|18946.96|18946.96|18946.96|18946.96|18946.96|18946.96|0
1622627700000|2021-06-02 09:55:00|18945.35|18945.35|18945.35|18945.35|18945.35|18945.35|18945.35|18945.35|0
1622627710000|2021-06-02 09:55:10|18944.45|18944.45|18944.45|18944.45|18944.45|18944.45|18944.45|18944.45|0
1622627740000|2021-06-02 09:55:40|18945.6|18945.6|18944.45|18944.45|18945.6|18945.6|18944.45|18944.45|0
1622627750000|2021-06-02 09:55:50|18945.47|18945.47|18945.47|18945.47|18945.47|18945.47|18945.47|18945.47|0
1622627760000|2021-06-02 09:56:00|18946.38|18946.38|18946.38|18946.38|18946.38|18946.38|18946.38|18946.38|0
1622627780000|2021-06-02 09:56:20|18947.18|18947.18|18946.28|18946.28|18947.18|18947.18|18946.28|18946.28|0
1622627790000|2021-06-02 09:56:30|18947.3|18947.3|18947.3|18947.3|18947.3|18947.3|18947.3|18947.3|0
1622627820000|2021-06-02 09:57:00|18948.21|18948.21|18948.21|18948.21|18948.21|18948.21|18948.21|18948.21|0
1622627830000|2021-06-02 09:57:10|18949.11|18949.11|18954.77|18954.77|18954.77|18954.77|18949.11|18949.11|0
1622627840000|2021-06-02 09:57:20|18955.28|18955.28|18955.28|18955.28|18955.28|18955.28|18955.28|18955.28|0
1622627850000|2021-06-02 09:57:30|18956.69|18956.69|18959.52|18959.52|18959.52|18959.52|18956.69|18956.69|0
1622627870000|2021-06-02 09:57:50|18959.12|18959.12|18962.31|18962.31|18962.31|18962.31|18959.12|18959.12|0
1622627880000|2021-06-02 09:58:00|18965.14|18965.14|18966.61|18966.61|18966.61|18966.61|18965.14|18965.14|0
1622627890000|2021-06-02 09:58:10|18967.42|18967.42|18978.91|18978.91|18978.91|18978.91|18967.42|18967.42|0
1622627900000|2021-06-02 09:58:20|18980.01|18980.01|18980.01|18980.01|18980.01|18980.01|18980.01|18980.01|0
1622627910000|2021-06-02 09:58:30|18980.67|18980.67|18980.67|18980.67|18980.67|18980.67|18980.67|18980.67|0
1622627930000|2021-06-02 09:58:50|18981.7|18981.7|18981.7|18981.7|18981.7|18981.7|18981.7|18981.7|0
1622627940000|2021-06-02 09:59:00|18980.67|18980.67|18980.71|18980.71|18981.22|18981.22|18980.67|18980.67|0
1622627950000|2021-06-02 09:59:10|18981.69|18981.69|18981.69|18981.69|18981.69|18981.69|18981.69|18981.69|0
1622627960000|2021-06-02 09:59:20|18982.49|18982.49|18982.49|18982.49|18982.49|18982.49|18982.49|18982.49|0
1622628000000|2021-06-02 10:00:00|18975.42|18975.42|18975.42|18975.42|18975.42|18975.42|18975.42|18975.42|0
1622628010000|2021-06-02 10:00:10|18974.91|18974.91|18974.91|18974.91|18974.91|18974.91|18974.91|18974.91|0
1622628020000|2021-06-02 10:00:20|18976.06|18976.06|18976.06|18976.06|18976.06|18976.06|18976.06|18976.06|0
1622628050000|2021-06-02 10:00:50|18972.15|18972.15|18967.34|18967.34|18972.15|18972.15|18967.34|18967.34|0
1622628060000|2021-06-02 10:01:00|18963.31|18963.31|18963.31|18963.31|18963.31|18963.31|18963.31|18963.31|0
1622628070000|2021-06-02 10:01:10|18962.82|18962.82|18966.35|18966.35|18966.35|18966.35|18962.62|18962.62|0
1622628120000|2021-06-02 10:02:00|18969.18|18969.18|18972.01|18972.01|18972.01|18972.01|18967.76|18967.76|0
1622628130000|2021-06-02 10:02:10|18972.36|18972.36|18976.03|18976.03|18976.03|18976.03|18972.36|18972.36|0
1622628150000|2021-06-02 10:02:30|18974.56|18974.56|18975.05|18975.05|18975.05|18975.05|18974.56|18974.56|0
1622628180000|2021-06-02 10:03:00|18973.64|18973.64|18973.64|18973.64|18973.64|18973.64|18973.64|18973.64|0
1622628220000|2021-06-02 10:03:40|18972.83|18972.83|18972.83|18972.83|18972.83|18972.83|18971.42|18971.42|0
1622628230000|2021-06-02 10:03:50|18971.42|18971.42|18971.42|18971.42|18971.42|18971.42|18971.42|18971.42|0
1622628260000|2021-06-02 10:04:20|18970.9|18970.9|18972.32|18972.32|18972.32|18972.32|18970.9|18970.9|0
1622628280000|2021-06-02 10:04:40|18970.1|18970.1|18970.1|18970.1|18970.1|18970.1|18970.1|18970.1|0
1622628290000|2021-06-02 10:04:50|18969.19|18969.19|18969.71|18969.71|18969.71|18969.71|18968.29|18968.29|0
1622628300000|2021-06-02 10:05:00|18968.64|18968.64|18966.36|18966.36|18968.64|18968.64|18965.46|18965.46|0
1622628400000|2021-06-02 10:06:40|18967.26|18967.26|18967.77|18967.77|18967.77|18967.77|18967.26|18967.26|0
1622628410000|2021-06-02 10:06:50|18968.28|18968.28|18968.28|18968.28|18968.28|18968.28|18968.28|18968.28|0
1622628440000|2021-06-02 10:07:20|18968.83|18968.83|18968.83|18968.83|18968.83|18968.83|18968.83|18968.83|0
1622628450000|2021-06-02 10:07:30|18968.28|18968.28|18968.28|18968.28|18968.28|18968.28|18968.28|18968.28|0
1622628470000|2021-06-02 10:07:50|18967.48|18967.48|18967.48|18967.48|18967.48|18967.48|18967.48|18967.48|0
1622628530000|2021-06-02 10:08:50|18965.51|18965.51|18964.61|18964.61|18965.51|18965.51|18964.61|18964.61|0
1622628560000|2021-06-02 10:09:20|18964.41|18964.41|18963.8|18963.8|18964.41|18964.41|18963.8|18963.8|0
1622628570000|2021-06-02 10:09:30|18962.9|18962.9|18962.9|18962.9|18962.9|18962.9|18962.9|18962.9|0
1622628580000|2021-06-02 10:09:40|18962.09|18962.09|18961.54|18961.54|18962.09|18962.09|18961.54|18961.54|0
1622628590000|2021-06-02 10:09:50|18960.56|18960.56|18961.22|18961.22|18961.22|18961.22|18960.07|18960.07|0
1622628650000|2021-06-02 10:10:50|18962.32|18962.32|18962.32|18962.32|18962.32|18962.32|18962.32|18962.32|0
1622628670000|2021-06-02 10:11:10|18961.52|18961.52|18961.52|18961.52|18961.52|18961.52|18961.52|18961.52|0
1622628710000|2021-06-02 10:11:50|18962.12|18962.12|18963.43|18963.43|18963.43|18963.43|18962.12|18962.12|0
1622628720000|2021-06-02 10:12:00|18964.97|18964.97|18966.38|18966.38|18966.38|18966.38|18964.97|18964.97|0
1622628730000|2021-06-02 10:12:10|18966.87|18966.87|18969.25|18969.25|18969.25|18969.25|18966.87|18966.87|0
1622628750000|2021-06-02 10:12:30|18969.76|18969.76|18969.76|18969.76|18969.76|18969.76|18969.76|18969.76|0
1622628760000|2021-06-02 10:12:40|18970.56|18970.56|18970.56|18970.56|18970.56|18970.56|18970.56|18970.56|0
1622628770000|2021-06-02 10:12:50|18971.37|18971.37|18972.18|18972.18|18972.18|18972.18|18971.37|18971.37|0
1622628780000|2021-06-02 10:13:00|18972.58|18972.58|18974.29|18974.29|18974.29|18974.29|18972.58|18972.58|0
1622628800000|2021-06-02 10:13:20|18975.1|18975.1|18975.3|18975.3|18975.3|18975.3|18975.1|18975.1|0
1622628860000|2021-06-02 10:14:20|18974.4|18974.4|18974.4|18974.4|18974.4|18974.4|18974.4|18974.4|0
1622628880000|2021-06-02 10:14:40|18973.59|18973.59|18975.06|18975.06|18975.06|18975.06|18973.59|18973.59|0
1622628900000|2021-06-02 10:15:00|18975.96|18975.96|18975.96|18975.96|18975.96|18975.96|18975.96|18975.96|0
1622628910000|2021-06-02 10:15:10|18976.4|18976.4|18977.3|18977.3|18977.3|18977.3|18976.4|18976.4|0
1622628920000|2021-06-02 10:15:20|18976.75|18976.75|18976.75|18976.75|18976.75|18976.75|18976.75|18976.75|0
1622628930000|2021-06-02 10:15:30|18976.96|18976.96|18976.96|18976.96|18976.96|18976.96|18976.96|18976.96|0
1622628960000|2021-06-02 10:16:00|18978.37|18978.37|18979.18|18979.18|18979.18|18979.18|18978.37|18978.37|0
1622628980000|2021-06-02 10:16:20|18978.66|18978.66|18973.71|18973.71|18978.66|18978.66|18973.71|18973.71|0
1622628990000|2021-06-02 10:16:30|18974.22|18974.22|18974.22|18974.22|18974.22|18974.22|18974.22|18974.22|0
1622629000000|2021-06-02 10:16:40|18974.43|18974.43|18974.43|18974.43|18974.43|18974.43|18974.43|18974.43|0
1622629040000|2021-06-02 10:17:20|18973.33|18973.33|18972.3|18972.3|18973.33|18973.33|18972.3|18972.3|0
1622629050000|2021-06-02 10:17:30|18971.81|18971.81|18971.32|18971.32|18971.81|18971.81|18971.32|18971.32|0
1622629090000|2021-06-02 10:18:10|18970.42|18970.42|18970.42|18970.42|18970.42|18970.42|18970.42|18970.42|0
1622629100000|2021-06-02 10:18:20|18967.1|18967.1|18961.31|18961.31|18967.1|18967.1|18959.9|18959.9|0
1622629110000|2021-06-02 10:18:30|18960.91|18960.91|18962.52|18962.52|18962.52|18962.52|18960.91|18960.91|0
1622629120000|2021-06-02 10:18:40|18963.94|18963.94|18963.94|18963.94|18963.94|18963.94|18963.94|18963.94|0
1622629140000|2021-06-02 10:19:00|18961.23|18961.23|18961.23|18961.23|18961.23|18961.23|18961.23|18961.23|0
1622629180000|2021-06-02 10:19:40|18961.45|18961.45|18958.5|18958.5|18961.45|18961.45|18958.5|18958.5|0
1622629200000|2021-06-02 10:20:00|18959.65|18959.65|18958.25|18958.25|18959.65|18959.65|18957.35|18957.35|0
1622629210000|2021-06-02 10:20:10|18957.7|18957.7|18958.6|18958.6|18958.6|18958.6|18957.7|18957.7|0
1622629240000|2021-06-02 10:20:40|18959.58|18959.58|18959.58|18959.58|18959.58|18959.58|18959.58|18959.58|0
1622629260000|2021-06-02 10:21:00|18956.75|18956.75|18955.04|18955.04|18956.75|18956.75|18955.04|18955.04|0
1622629270000|2021-06-02 10:21:10|18954.49|18954.49|18954.49|18954.49|18954.49|18954.49|18954.49|18954.49|0
1622629280000|2021-06-02 10:21:20|18954|18954|18954|18954|18954|18954|18954|18954|0
1622629300000|2021-06-02 10:21:40|18952.2|18952.2|18954.9|18954.9|18954.9|18954.9|18952.2|18952.2|0
1622629320000|2021-06-02 10:22:00|18954.35|18954.35|18954.35|18954.35|18954.35|18954.35|18954.35|18954.35|0
1622629330000|2021-06-02 10:22:10|18953.37|18953.37|18952.88|18952.88|18953.37|18953.37|18952.88|18952.88|0
1622629360000|2021-06-02 10:22:40|18950.06|18950.06|18947.14|18947.14|18950.06|18950.06|18947.14|18947.14|0
1622629370000|2021-06-02 10:22:50|18946.59|18946.59|18946.04|18946.04|18946.59|18946.59|18946.04|18946.04|0
1622629380000|2021-06-02 10:23:00|18945.55|18945.55|18944.93|18944.93|18946.04|18946.04|18944.93|18944.93|0
1622629400000|2021-06-02 10:23:20|18943.91|18943.91|18944.11|18944.11|18944.11|18944.11|18943.91|18943.91|0
1622629430000|2021-06-02 10:23:50|18944.62|18944.62|18944.62|18944.62|18944.62|18944.62|18944.62|18944.62|0
1622629440000|2021-06-02 10:24:00|18943.52|18943.52|18943.74|18943.74|18943.74|18943.74|18943.3|18943.3|0
1622629450000|2021-06-02 10:24:10|18946.77|18946.77|18946.38|18946.38|18946.77|18946.77|18945.87|18945.87|0
1622629470000|2021-06-02 10:24:30|18947.19|18947.19|18946.38|18946.38|18947.19|18947.19|18946.38|18946.38|0
1622629510000|2021-06-02 10:25:10|18946.87|18946.87|18948.26|18948.26|18948.26|18948.26|18946.87|18946.87|0
1622629540000|2021-06-02 10:25:40|18947.36|18947.36|18946.92|18946.92|18947.36|18947.36|18946.92|18946.92|0
1622629560000|2021-06-02 10:26:00|18946.37|18946.37|18945.88|18945.88|18946.37|18946.37|18945.88|18945.88|0
1622629570000|2021-06-02 10:26:10|18945.68|18945.68|18944.7|18944.7|18945.68|18945.68|18944.7|18944.7|0
1622629580000|2021-06-02 10:26:20|18940.45|18940.45|18940.45|18940.45|18940.45|18940.45|18940.45|18940.45|0
1622629590000|2021-06-02 10:26:30|18940.66|18940.66|18940.66|18940.66|18940.66|18940.66|18940.66|18940.66|0
1622629630000|2021-06-02 10:27:10|18940.86|18940.86|18940.86|18940.86|18940.86|18940.86|18940.86|18940.86|0
1622629660000|2021-06-02 10:27:40|18945.58|18945.58|18945.36|18945.36|18945.58|18945.58|18945.36|18945.36|0
1622629680000|2021-06-02 10:28:00|18946.26|18946.26|18945.11|18945.11|18946.26|18946.26|18945.11|18945.11|0
1622629690000|2021-06-02 10:28:10|18945.62|18945.62|18946.43|18946.43|18946.43|18946.43|18945.62|18945.62|0
1622629720000|2021-06-02 10:28:40|18947.33|18947.33|18945.37|18945.37|18947.33|18947.33|18945.37|18945.37|0
1622629730000|2021-06-02 10:28:50|18944.88|18944.88|18947.46|18947.46|18947.46|18947.46|18944.39|18944.39|0
1622629740000|2021-06-02 10:29:00|18946.91|18946.91|18949.25|18949.25|18949.25|18949.25|18946.42|18946.42|0
1622629750000|2021-06-02 10:29:10|18948.76|18948.76|18950.23|18950.23|18950.23|18950.23|18948.76|18948.76|0
1622629760000|2021-06-02 10:29:20|18952.03|18952.03|18952.25|18952.25|18952.25|18952.25|18952.03|18952.03|0
1622629790000|2021-06-02 10:29:50|18953.86|18953.86|18954.27|18954.27|18954.27|18954.27|18953.86|18953.86|0
1622629800000|2021-06-02 10:30:00|18955.42|18955.42|18955.62|18955.62|18955.62|18955.62|18955.42|18955.42|0
1622629810000|2021-06-02 10:30:10|18955.42|18955.42|18955.42|18955.42|18955.42|18955.42|18955.42|18955.42|0
1622629830000|2021-06-02 10:30:30|18957.03|18957.03|18958.44|18958.44|18958.44|18958.44|18957.03|18957.03|0
1622629860000|2021-06-02 10:31:00|18960.49|18960.49|18960.49|18960.49|18960.49|18960.49|18960.49|18960.49|0
1622629880000|2021-06-02 10:31:20|18960.29|18960.29|18960.29|18960.29|18960.29|18960.29|18960.29|18960.29|0
1622629890000|2021-06-02 10:31:30|18961.94|18961.94|18955.94|18955.94|18961.94|18961.94|18955.94|18955.94|0
1622629900000|2021-06-02 10:31:40|18957.04|18957.04|18957.24|18957.24|18957.24|18957.24|18957.04|18957.04|0
1622629920000|2021-06-02 10:32:00|18958.15|18958.15|18958.15|18958.15|18958.15|18958.15|18958.15|18958.15|0
1622629940000|2021-06-02 10:32:20|18958.64|18958.64|18958.15|18958.15|18958.64|18958.64|18957.66|18957.66|0
1622630010000|2021-06-02 10:33:30|18958.64|18958.64|18960.11|18960.11|18960.11|18960.11|18958.64|18958.64|0
1622630020000|2021-06-02 10:33:40|18960.66|18960.66|18960.66|18960.66|18960.66|18960.66|18960.66|18960.66|0
1622630070000|2021-06-02 10:34:30|18963.08|18963.08|18963.08|18963.08|18963.08|18963.08|18963.08|18963.08|0
1622630090000|2021-06-02 10:34:50|18962.63|18962.63|18962.63|18962.63|18962.63|18962.63|18962.63|18962.63|0
1622630100000|2021-06-02 10:35:00|18961.73|18961.73|18961.73|18961.73|18961.73|18961.73|18961.73|18961.73|0
1622630160000|2021-06-02 10:36:00|18960.32|18960.32|18960.32|18960.32|18960.32|18960.32|18960.32|18960.32|0
1622630170000|2021-06-02 10:36:10|18959.77|18959.77|18959.77|18959.77|18959.77|18959.77|18959.77|18959.77|0
1622630190000|2021-06-02 10:36:30|18960.28|18960.28|18960.28|18960.28|18960.28|18960.28|18960.28|18960.28|0
1622630200000|2021-06-02 10:36:40|18959.79|18959.79|18959.79|18959.79|18959.79|18959.79|18959.79|18959.79|0
1622630250000|2021-06-02 10:37:30|18956.96|18956.96|18955.55|18955.55|18956.96|18956.96|18955.55|18955.55|0
1622630260000|2021-06-02 10:37:40|18956.45|18956.45|18956.45|18956.45|18956.45|18956.45|18956.45|18956.45|0
1622630290000|2021-06-02 10:38:10|18955.64|18955.64|18955.64|18955.64|18955.64|18955.64|18955.64|18955.64|0
1622630300000|2021-06-02 10:38:20|18954.62|18954.62|18954.62|18954.62|18954.62|18954.62|18954.62|18954.62|0
1622630340000|2021-06-02 10:39:00|18955.52|18955.52|18953.72|18953.72|18955.52|18955.52|18953.72|18953.72|0
1622630350000|2021-06-02 10:39:10|18952.81|18952.81|18952.81|18952.81|18952.81|18952.81|18952.81|18952.81|0
1622630360000|2021-06-02 10:39:20|18951.91|18951.91|18951.91|18951.91|18951.91|18951.91|18951.91|18951.91|0
1622630380000|2021-06-02 10:39:40|18951.11|18951.11|18945.52|18945.52|18951.11|18951.11|18945.03|18945.03|0
1622630390000|2021-06-02 10:39:50|18945.03|18945.03|18945.03|18945.03|18945.03|18945.03|18945.03|18945.03|0
1622630400000|2021-06-02 10:40:00|18945.43|18945.43|18943.63|18943.63|18945.43|18945.43|18943.63|18943.63|0
1622630420000|2021-06-02 10:40:20|18945.04|18945.04|18945.04|18945.04|18945.04|18945.04|18944.14|18944.14|0
1622630430000|2021-06-02 10:40:30|18944.14|18944.14|18944.14|18944.14|18944.14|18944.14|18944.14|18944.14|0
1622630450000|2021-06-02 10:40:50|18945.04|18945.04|18945.04|18945.04|18945.04|18945.04|18945.04|18945.04|0
1622630460000|2021-06-02 10:41:00|18945.95|18945.95|18946.85|18946.85|18946.85|18946.85|18945.95|18945.95|0
1622630470000|2021-06-02 10:41:10|18945.95|18945.95|18945.95|18945.95|18945.95|18945.95|18945.95|18945.95|0
1622630480000|2021-06-02 10:41:20|18947.56|18947.56|18947.56|18947.56|18947.56|18947.56|18947.56|18947.56|0
1622630500000|2021-06-02 10:41:40|18947.97|18947.97|18948.17|18948.17|18948.17|18948.17|18947.07|18947.07|0
1622630510000|2021-06-02 10:41:50|18948.66|18948.66|18949.15|18949.15|18949.15|18949.15|18948.66|18948.66|0
1622630520000|2021-06-02 10:42:00|18950.56|18950.56|18952.37|18952.37|18952.37|18952.37|18950.56|18950.56|0
1622630530000|2021-06-02 10:42:10|18951.46|18951.46|18951.95|18951.95|18952.86|18952.86|18951.46|18951.46|0
1622630540000|2021-06-02 10:42:20|18951.05|18951.05|18951.05|18951.05|18951.05|18951.05|18951.05|18951.05|0
1622630580000|2021-06-02 10:43:00|18955.37|18955.37|18956.36|18956.36|18956.36|18956.36|18955.37|18955.37|0
1622630590000|2021-06-02 10:43:10|18958.17|18958.17|18958.17|18958.17|18958.17|18958.17|18958.17|18958.17|0
1622630610000|2021-06-02 10:43:30|18958.97|18958.97|18958.97|18958.97|18958.97|18958.97|18958.97|18958.97|0
1622630620000|2021-06-02 10:43:40|18959.78|18959.78|18960.79|18960.79|18960.79|18960.79|18959.78|18959.78|0
1622630640000|2021-06-02 10:44:00|18961.3|18961.3|18961.3|18961.3|18961.3|18961.3|18961.3|18961.3|0
1622630650000|2021-06-02 10:44:10|18961.79|18961.79|18961.79|18961.79|18961.79|18961.79|18961.79|18961.79|0
1622630670000|2021-06-02 10:44:30|18962.94|18962.94|18962.94|18962.94|18962.94|18962.94|18962.94|18962.94|0
1622630690000|2021-06-02 10:44:50|18961.79|18961.79|18961.79|18961.79|18961.79|18961.79|18961.79|18961.79|0
1622630710000|2021-06-02 10:45:10|18961.3|18961.3|18961.53|18961.53|18961.53|18961.53|18960.81|18960.81|0
1622630720000|2021-06-02 10:45:20|18962.08|18962.08|18962.08|18962.08|18962.08|18962.08|18962.08|18962.08|0
1622630730000|2021-06-02 10:45:30|18961.87|18961.87|18961.87|18961.87|18961.87|18961.87|18961.87|18961.87|0
1622630760000|2021-06-02 10:46:00|18964.29|18964.29|18964.8|18964.8|18964.8|18964.8|18964.29|18964.29|0
1622630790000|2021-06-02 10:46:30|18963.9|18963.9|18963|18963|18963.9|18963.9|18963|18963|0
1622630840000|2021-06-02 10:47:20|18963.9|18963.9|18964.31|18964.31|18964.31|18964.31|18963.41|18963.41|0
1622630890000|2021-06-02 10:48:10|18961.48|18961.48|18961.48|18961.48|18961.48|18961.48|18961.48|18961.48|0
1622630900000|2021-06-02 10:48:20|18960.97|18960.97|18960.97|18960.97|18960.97|18960.97|18960.97|18960.97|0
1622630910000|2021-06-02 10:48:30|18959.95|18959.95|18959.95|18959.95|18959.95|18959.95|18959.95|18959.95|0
1622630920000|2021-06-02 10:48:40|18962.25|18962.25|18962.25|18962.25|18962.25|18962.25|18962.25|18962.25|0
1622630930000|2021-06-02 10:48:50|18964.05|18964.05|18964.05|18964.05|18964.05|18964.05|18964.05|18964.05|0
1622630970000|2021-06-02 10:49:30|18963.15|18963.15|18963.15|18963.15|18963.15|18963.15|18963.15|18963.15|0
1622630990000|2021-06-02 10:49:50|18963.66|18963.66|18963.66|18963.66|18963.66|18963.66|18963.66|18963.66|0
1622631010000|2021-06-02 10:50:10|18963.22|18963.22|18963.22|18963.22|18963.22|18963.22|18963.22|18963.22|0
1622631020000|2021-06-02 10:50:20|18962.42|18962.42|18962.2|18962.2|18962.42|18962.42|18962.2|18962.2|0
1622631030000|2021-06-02 10:50:30|18961.29|18961.29|18961.29|18961.29|18961.29|18961.29|18961.29|18961.29|0
1622631050000|2021-06-02 10:50:50|18960.39|18960.39|18960.39|18960.39|18960.39|18960.39|18960.39|18960.39|0
1622631070000|2021-06-02 10:51:10|18961.54|18961.54|18961.54|18961.54|18961.54|18961.54|18961.54|18961.54|0
1622631080000|2021-06-02 10:51:20|18960|18960|18957.87|18957.87|18960|18960|18957.87|18957.87|0
1622631090000|2021-06-02 10:51:30|18957.67|18957.67|18954.35|18954.35|18957.67|18957.67|18954.35|18954.35|0
1622631100000|2021-06-02 10:51:40|18954.14|18954.14|18950.65|18950.65|18954.14|18954.14|18950.65|18950.65|0
1622631110000|2021-06-02 10:51:50|18949.24|18949.24|18949.24|18949.24|18949.24|18949.24|18949.24|18949.24|0
1622631120000|2021-06-02 10:52:00|18948.43|18948.43|18947.6|18947.6|18949.85|18949.85|18947.6|18947.6|0
1622631140000|2021-06-02 10:52:20|18947.16|18947.16|18947.16|18947.16|18947.16|18947.16|18947.16|18947.16|0
1622631170000|2021-06-02 10:52:50|18947.71|18947.71|18946.56|18946.56|18947.71|18947.71|18946.56|18946.56|0
1622631180000|2021-06-02 10:53:00|18946.12|18946.12|18943.7|18943.7|18946.12|18946.12|18943.7|18943.7|0
1622631190000|2021-06-02 10:53:10|18944.14|18944.14|18945.91|18945.91|18945.91|18945.91|18944.14|18944.14|0
1622631230000|2021-06-02 10:53:50|18944.76|18944.76|18944.35|18944.35|18944.76|18944.76|18943.54|18943.54|0
1622631240000|2021-06-02 10:54:00|18943.54|18943.54|18943.54|18943.54|18943.54|18943.54|18943.54|18943.54|0
1622631280000|2021-06-02 10:54:40|18942.99|18942.99|18942.99|18942.99|18942.99|18942.99|18942.99|18942.99|0
1622631300000|2021-06-02 10:55:00|18942.44|18942.44|18943.05|18943.05|18943.05|18943.05|18942.15|18942.15|0
1622631310000|2021-06-02 10:55:10|18943.95|18943.95|18943.95|18943.95|18943.95|18943.95|18943.95|18943.95|0
1622631320000|2021-06-02 10:55:20|18944.44|18944.44|18943.54|18943.54|18944.44|18944.44|18943.54|18943.54|0
1622631360000|2021-06-02 10:56:00|18944.34|18944.34|18944.34|18944.34|18944.34|18944.34|18944.34|18944.34|0
1622631370000|2021-06-02 10:56:10|18943.85|18943.85|18943.85|18943.85|18943.85|18943.85|18943.85|18943.85|0
1622631380000|2021-06-02 10:56:20|18944.06|18944.06|18943.25|18943.25|18944.06|18944.06|18943.25|18943.25|0
1622631420000|2021-06-02 10:57:00|18943.76|18943.76|18943.76|18943.76|18943.76|18943.76|18943.76|18943.76|0
1622631430000|2021-06-02 10:57:10|18945.38|18945.38|18945.58|18945.58|18945.58|18945.58|18945.38|18945.38|0
1622631460000|2021-06-02 10:57:40|18946.99|18946.99|18946.99|18946.99|18946.99|18946.99|18946.99|18946.99|0
1622631470000|2021-06-02 10:57:50|18947.54|18947.54|18947.54|18947.54|18947.54|18947.54|18947.54|18947.54|0
1622631480000|2021-06-02 10:58:00|18945.93|18945.93|18945.12|18945.12|18945.93|18945.93|18944.32|18944.32|0
1622631540000|2021-06-02 10:59:00|18944.68|18944.68|18944.68|18944.68|18944.68|18944.68|18944.68|18944.68|0
1622631560000|2021-06-02 10:59:20|18943.78|18943.78|18943.78|18943.78|18943.78|18943.78|18943.78|18943.78|0
1622631580000|2021-06-02 10:59:40|18945.2|18945.2|18945.49|18945.49|18945.49|18945.49|18945.2|18945.2|0
1622631600000|2021-06-02 11:00:00|18945.9|18945.9|18945.9|18945.9|18945.9|18945.9|18945.9|18945.9|0
1622631610000|2021-06-02 11:00:10|18948.72|18948.72|18957.45|18957.45|18957.45|18957.45|18948.72|18948.72|0
1622631620000|2021-06-02 11:00:20|18958.35|18958.35|18962.21|18962.21|18962.21|18962.21|18958.35|18958.35|0
1622631700000|2021-06-02 11:01:40|18962.61|18962.61|18962.61|18962.61|18962.61|18962.61|18962.61|18962.61|0
1622631710000|2021-06-02 11:01:50|18962.1|18962.1|18962.1|18962.1|18962.1|18962.1|18962.1|18962.1|0
1622631720000|2021-06-02 11:02:00|18963|18963|18966.32|18966.32|18966.32|18966.32|18963|18963|0
1622631750000|2021-06-02 11:02:30|18965.3|18965.3|18964.75|18964.75|18965.3|18965.3|18964.75|18964.75|0
1622631760000|2021-06-02 11:02:40|18961.92|18961.92|18961.92|18961.92|18961.92|18961.92|18961.92|18961.92|0
1622631770000|2021-06-02 11:02:50|18961.72|18961.72|18961.72|18961.72|18961.72|18961.72|18961.72|18961.72|0
1622631790000|2021-06-02 11:03:10|18960.07|18960.07|18957.45|18957.45|18960.07|18960.07|18957.45|18957.45|0
1622631800000|2021-06-02 11:03:20|18958.12|18958.12|18958.12|18958.12|18958.12|18958.12|18958.12|18958.12|0
1622631820000|2021-06-02 11:03:40|18957.09|18957.09|18957.09|18957.09|18957.09|18957.09|18957.09|18957.09|0
1622631880000|2021-06-02 11:04:40|18956.29|18956.29|18956.29|18956.29|18956.29|18956.29|18956.29|18956.29|0
1622631970000|2021-06-02 11:06:10|18955.62|18955.62|18955.62|18955.62|18955.62|18955.62|18955.62|18955.62|0
1622631990000|2021-06-02 11:06:30|18956.07|18956.07|18956.73|18956.73|18956.73|18956.73|18956.07|18956.07|0
1622632010000|2021-06-02 11:06:50|18957.22|18957.22|18957.22|18957.22|18957.22|18957.22|18957.22|18957.22|0
1622632030000|2021-06-02 11:07:10|18958.02|18958.02|18958.02|18958.02|18958.02|18958.02|18958.02|18958.02|0
1622632050000|2021-06-02 11:07:30|18958.24|18958.24|18955.41|18955.41|18958.24|18958.24|18954|18954|0
1622632060000|2021-06-02 11:07:40|18956.45|18956.45|18956.66|18956.66|18956.66|18956.66|18952.21|18952.21|0
1622632070000|2021-06-02 11:07:50|18957.56|18957.56|18958.46|18958.46|18958.46|18958.46|18957.56|18957.56|0
1622632080000|2021-06-02 11:08:00|18959.61|18959.61|18959.61|18959.61|18959.61|18959.61|18959.61|18959.61|0
1622632140000|2021-06-02 11:09:00|18958.81|18958.81|18958.81|18958.81|18958.81|18958.81|18958.81|18958.81|0
1622632180000|2021-06-02 11:09:40|18960.22|18960.22|18964.99|18964.99|18964.99|18964.99|18960.22|18960.22|0
1622632190000|2021-06-02 11:09:50|18965.5|18965.5|18965.5|18965.5|18965.5|18965.5|18965.5|18965.5|0
1622632210000|2021-06-02 11:10:10|18964.69|18964.69|18963.28|18963.28|18964.69|18964.69|18963.28|18963.28|0
1622632220000|2021-06-02 11:10:20|18963.5|18963.5|18962.89|18962.89|18963.5|18963.5|18962.89|18962.89|0
1622632230000|2021-06-02 11:10:30|18961.48|18961.48|18961.48|18961.48|18961.48|18961.48|18961.48|18961.48|0
1622632240000|2021-06-02 11:10:40|18961.27|18961.27|18961.27|18961.27|18961.27|18961.27|18961.27|18961.27|0
1622632310000|2021-06-02 11:11:50|18960.25|18960.25|18960.25|18960.25|18960.25|18960.25|18960.25|18960.25|0
1622632320000|2021-06-02 11:12:00|18959.76|18959.76|18959.76|18959.76|18959.76|18959.76|18959.76|18959.76|0
1622632340000|2021-06-02 11:12:20|18958.61|18958.61|18958.61|18958.61|18958.61|18958.61|18958.61|18958.61|0
1622632360000|2021-06-02 11:12:40|18955.78|18955.78|18955.78|18955.78|18955.78|18955.78|18955.78|18955.78|0
1622632380000|2021-06-02 11:13:00|18954.68|18954.68|18954.68|18954.68|18954.68|18954.68|18954.68|18954.68|0
1622632420000|2021-06-02 11:13:40|18955.58|18955.58|18955.58|18955.58|18955.58|18955.58|18955.58|18955.58|0
1622632430000|2021-06-02 11:13:50|18954.68|18954.68|18954.68|18954.68|18954.68|18954.68|18954.68|18954.68|0
1622632450000|2021-06-02 11:14:10|18953.77|18953.77|18953.77|18953.77|18953.77|18953.77|18953.77|18953.77|0
1622632480000|2021-06-02 11:14:40|18953.22|18953.22|18953.22|18953.22|18953.22|18953.22|18953.22|18953.22|0
1622632500000|2021-06-02 11:15:00|18952.07|18952.07|18952.07|18952.07|18952.07|18952.07|18952.07|18952.07|0
1622632520000|2021-06-02 11:15:20|18952.52|18952.52|18952.52|18952.52|18952.52|18952.52|18952.52|18952.52|0
1622632540000|2021-06-02 11:15:40|18952.74|18952.74|18952.74|18952.74|18952.74|18952.74|18952.74|18952.74|0
1622632560000|2021-06-02 11:16:00|18952.52|18952.52|18951.61|18951.61|18952.52|18952.52|18951.61|18951.61|0
1622632580000|2021-06-02 11:16:20|18950.71|18950.71|18951.22|18951.22|18951.22|18951.22|18950.71|18950.71|0
1622632590000|2021-06-02 11:16:30|18951.74|18951.74|18951.74|18951.74|18951.74|18951.74|18951.74|18951.74|0
1622632630000|2021-06-02 11:17:10|18950.64|18950.64|18950.64|18950.64|18950.64|18950.64|18950.64|18950.64|0
1622632660000|2021-06-02 11:17:40|18951.24|18951.24|18951.24|18951.24|18951.24|18951.24|18951.24|18951.24|0
1622632670000|2021-06-02 11:17:50|18951.76|18951.76|18952.86|18952.86|18952.86|18952.86|18951.76|18951.76|0
1622632700000|2021-06-02 11:18:20|18953.66|18953.66|18956.49|18956.49|18956.49|18956.49|18953.66|18953.66|0
1622632710000|2021-06-02 11:18:30|18957.04|18957.04|18957.04|18957.04|18957.04|18957.04|18957.04|18957.04|0
1622632720000|2021-06-02 11:18:40|18956.53|18956.53|18956.53|18956.53|18956.53|18956.53|18956.53|18956.53|0
1622632770000|2021-06-02 11:19:30|18955.38|18955.38|18955.38|18955.38|18955.38|18955.38|18955.38|18955.38|0
1622632790000|2021-06-02 11:19:50|18952.55|18952.55|18952.77|18952.77|18952.99|18952.99|18952.55|18952.55|0
1622632800000|2021-06-02 11:20:00|18951.96|18951.96|18950.26|18950.26|18951.96|18951.96|18950.26|18950.26|0
1622632810000|2021-06-02 11:20:10|18949.85|18949.85|18948.87|18948.87|18949.85|18949.85|18948.87|18948.87|0
1622632820000|2021-06-02 11:20:20|18947.72|18947.72|18947.72|18947.72|18947.72|18947.72|18947.72|18947.72|0
1622632830000|2021-06-02 11:20:30|18946.78|18946.78|18945.37|18945.37|18946.78|18946.78|18945.37|18945.37|0
1622632840000|2021-06-02 11:20:40|18943.95|18943.95|18942.97|18942.97|18943.95|18943.95|18942.97|18942.97|0
1622632860000|2021-06-02 11:21:00|18942.46|18942.46|18940.65|18940.65|18942.46|18942.46|18940.65|18940.65|0
1622632870000|2021-06-02 11:21:10|18938.35|18938.35|18938.35|18938.35|18938.35|18938.35|18938.35|18938.35|0
1622632880000|2021-06-02 11:21:20|18936.94|18936.94|18937.84|18937.84|18937.84|18937.84|18936.94|18936.94|0
1622632890000|2021-06-02 11:21:30|18936.82|18936.82|18936.27|18936.27|18936.82|18936.82|18936.27|18936.27|0
1622632900000|2021-06-02 11:21:40|18936.47|18936.47|18936.47|18936.47|18936.47|18936.47|18936.47|18936.47|0
1622632910000|2021-06-02 11:21:50|18937.37|18937.37|18937.37|18937.37|18937.37|18937.37|18937.37|18937.37|0
1622632930000|2021-06-02 11:22:10|18938.4|18938.4|18936.78|18936.78|18938.4|18938.4|18936.78|18936.78|0
1622632940000|2021-06-02 11:22:20|18937.33|18937.33|18937.33|18937.33|18937.33|18937.33|18937.33|18937.33|0
1622632980000|2021-06-02 11:23:00|18938.14|18938.14|18940.07|18940.07|18940.07|18940.07|18938.14|18938.14|0
1622632990000|2021-06-02 11:23:10|18939.04|18939.04|18939.04|18939.04|18939.04|18939.04|18939.04|18939.04|0
1622633000000|2021-06-02 11:23:20|18939.25|18939.25|18939.25|18939.25|18939.25|18939.25|18939.25|18939.25|0
1622633070000|2021-06-02 11:24:30|18938.34|18938.34|18939.25|18939.25|18939.25|18939.25|18938.34|18938.34|0
1622633080000|2021-06-02 11:24:40|18942.07|18942.07|18942.07|18942.07|18942.07|18942.07|18942.07|18942.07|0
1622633140000|2021-06-02 11:25:40|18941.87|18941.87|18941.87|18941.87|18941.87|18941.87|18941.87|18941.87|0
1622633210000|2021-06-02 11:26:50|18940.72|18940.72|18940.72|18940.72|18940.72|18940.72|18940.72|18940.72|0
1622633260000|2021-06-02 11:27:40|18940.52|18940.52|18940.52|18940.52|18940.52|18940.52|18940.52|18940.52|0
1622633280000|2021-06-02 11:28:00|18941.54|18941.54|18941.54|18941.54|18941.54|18941.54|18941.54|18941.54|0
1622633340000|2021-06-02 11:29:00|18941.34|18941.34|18941.34|18941.34|18941.34|18941.34|18941.34|18941.34|0
1622633360000|2021-06-02 11:29:20|18941.85|18941.85|18941.85|18941.85|18941.85|18941.85|18941.85|18941.85|0
1622633370000|2021-06-02 11:29:30|18941.05|18941.05|18941.05|18941.05|18941.05|18941.05|18941.05|18941.05|0
1622633400000|2021-06-02 11:30:00|18939.63|18939.63|18940.04|18940.04|18940.04|18940.04|18939.63|18939.63|0
1622633530000|2021-06-02 11:32:10|18939.01|18939.01|18938.5|18938.5|18939.01|18939.01|18938.5|18938.5|0
1622633540000|2021-06-02 11:32:20|18937.95|18937.95|18937.95|18937.95|18937.95|18937.95|18937.95|18937.95|0
1622633550000|2021-06-02 11:32:30|18936.93|18936.93|18936.02|18936.02|18936.93|18936.93|18936.02|18936.02|0
1622633580000|2021-06-02 11:33:00|18937.44|18937.44|18936.63|18936.63|18937.44|18937.44|18935.83|18935.83|0
1622633610000|2021-06-02 11:33:30|18937.12|18937.12|18937.63|18937.63|18937.63|18937.63|18937.12|18937.12|0
1622633730000|2021-06-02 11:35:30|18936.48|18936.48|18936.48|18936.48|18936.48|18936.48|18936.48|18936.48|0
1622633740000|2021-06-02 11:35:40|18935.33|18935.33|18935.33|18935.33|18935.33|18935.33|18935.33|18935.33|0
1622633750000|2021-06-02 11:35:50|18936.14|18936.14|18938.78|18938.78|18938.78|18938.78|18936.14|18936.14|0
1622633760000|2021-06-02 11:36:00|18939.29|18939.29|18937.87|18937.87|18939.29|18939.29|18937.87|18937.87|0
1622633770000|2021-06-02 11:36:10|18937.07|18937.07|18937.07|18937.07|18937.07|18937.07|18937.07|18937.07|0
1622633780000|2021-06-02 11:36:20|18938.48|18938.48|18938.48|18938.48|18938.48|18938.48|18938.48|18938.48|0
1622633790000|2021-06-02 11:36:30|18937.68|18937.68|18937.68|18937.68|18937.68|18937.68|18937.68|18937.68|0
1622633800000|2021-06-02 11:36:40|18938.78|18938.78|18940.43|18940.43|18940.43|18940.43|18938.78|18938.78|0
1622633810000|2021-06-02 11:36:50|18940.98|18940.98|18940.98|18940.98|18940.98|18940.98|18940.98|18940.98|0
1622633820000|2021-06-02 11:37:00|18940.57|18940.57|18939.88|18939.88|18940.98|18940.98|18939.88|18939.88|0
1622633890000|2021-06-02 11:38:10|18938.97|18938.97|18940.98|18940.98|18940.98|18940.98|18938.97|18938.97|0
1622633900000|2021-06-02 11:38:20|18941.53|18941.53|18941.53|18941.53|18941.53|18941.53|18941.53|18941.53|0
1622633910000|2021-06-02 11:38:30|18942.43|18942.43|18942.43|18942.43|18942.43|18942.43|18942.43|18942.43|0
1622633920000|2021-06-02 11:38:40|18942.98|18942.98|18942.98|18942.98|18942.98|18942.98|18942.98|18942.98|0
1622633940000|2021-06-02 11:39:00|18943.53|18943.53|18943.53|18943.53|18943.53|18943.53|18943.53|18943.53|0
1622633950000|2021-06-02 11:39:10|18942.98|18942.98|18942.98|18942.98|18942.98|18942.98|18942.98|18942.98|0
1622633960000|2021-06-02 11:39:20|18943.39|18943.39|18943.39|18943.39|18943.39|18943.39|18943.39|18943.39|0
1622633970000|2021-06-02 11:39:30|18943.94|18943.94|18943.94|18943.94|18943.94|18943.94|18943.94|18943.94|0
1622633980000|2021-06-02 11:39:40|18941.11|18941.11|18941.11|18941.11|18941.11|18941.11|18941.11|18941.11|0
1622633990000|2021-06-02 11:39:50|18942.52|18942.52|18942.52|18942.52|18942.52|18942.52|18942.52|18942.52|0
1622634000000|2021-06-02 11:40:00|18943.07|18943.07|18943.07|18943.07|18943.07|18943.07|18943.07|18943.07|0
1622634020000|2021-06-02 11:40:20|18941.42|18941.42|18941.42|18941.42|18941.42|18941.42|18941.42|18941.42|0
1622634030000|2021-06-02 11:40:30|18948.18|18948.18|18950.65|18950.65|18950.65|18950.65|18948.18|18948.18|0
1622634040000|2021-06-02 11:40:40|18951.16|18951.16|18951.16|18951.16|18951.16|18951.16|18951.16|18951.16|0
1622634050000|2021-06-02 11:40:50|18952.96|18952.96|18952.96|18952.96|18952.96|18952.96|18952.96|18952.96|0
1622634080000|2021-06-02 11:41:20|18952.56|18952.56|18953.07|18953.07|18953.07|18953.07|18952.56|18952.56|0
1622634090000|2021-06-02 11:41:30|18952.56|18952.56|18952.56|18952.56|18952.56|18952.56|18952.56|18952.56|0
1622634110000|2021-06-02 11:41:50|18953.36|18953.36|18953.36|18953.36|18953.36|18953.36|18953.36|18953.36|0
1622634150000|2021-06-02 11:42:30|18952.34|18952.34|18952.34|18952.34|18952.34|18952.34|18952.34|18952.34|0
1622634190000|2021-06-02 11:43:10|18951.19|18951.19|18951.19|18951.19|18951.19|18951.19|18951.19|18951.19|0
1622634210000|2021-06-02 11:43:30|18955.43|18955.43|18955.43|18955.43|18955.43|18955.43|18955.43|18955.43|0
1622634240000|2021-06-02 11:44:00|18954.82|18954.82|18954.82|18954.82|18954.82|18954.82|18954.82|18954.82|0
1622634250000|2021-06-02 11:44:10|18954.27|18954.27|18954.27|18954.27|18954.27|18954.27|18954.27|18954.27|0
1622634280000|2021-06-02 11:44:40|18951.45|18951.45|18951.45|18951.45|18951.45|18951.45|18951.45|18951.45|0
1622634290000|2021-06-02 11:44:50|18951.67|18951.67|18951.67|18951.67|18951.67|18951.67|18951.67|18951.67|0
1622634300000|2021-06-02 11:45:00|18952.16|18952.16|18952.65|18952.65|18952.65|18952.65|18952.16|18952.16|0
1622634340000|2021-06-02 11:45:40|18953.14|18953.14|18953.14|18953.14|18953.14|18953.14|18953.14|18953.14|0
1622634380000|2021-06-02 11:46:20|18954.55|18954.55|18954.55|18954.55|18954.55|18954.55|18954.55|18954.55|0
1622634390000|2021-06-02 11:46:30|18954.35|18954.35|18954.14|18954.14|18954.35|18954.35|18954.14|18954.14|0
1622634420000|2021-06-02 11:47:00|18953.65|18953.65|18953.45|18953.45|18953.65|18953.65|18953.45|18953.45|0
1622634430000|2021-06-02 11:47:10|18953.25|18953.25|18953.25|18953.25|18953.25|18953.25|18953.25|18953.25|0
1622634450000|2021-06-02 11:47:30|18954.05|18954.05|18954.05|18954.05|18954.05|18954.05|18954.05|18954.05|0
1622634460000|2021-06-02 11:47:40|18954.54|18954.54|18954.54|18954.54|18954.54|18954.54|18954.54|18954.54|0
1622634480000|2021-06-02 11:48:00|18955.64|18955.64|18964.29|18964.29|18964.29|18964.29|18955.64|18955.64|0
1622634490000|2021-06-02 11:48:10|18963.39|18963.39|18963.59|18963.59|18964.49|18964.49|18963.39|18963.39|0
1622634500000|2021-06-02 11:48:20|18964.2|18964.2|18964.2|18964.2|18964.2|18964.2|18963.79|18963.79|0
1622634510000|2021-06-02 11:48:30|18963.29|18963.29|18963.29|18963.29|18963.29|18963.29|18963.29|18963.29|0
1622634520000|2021-06-02 11:48:40|18962.78|18962.78|18962.78|18962.78|18962.78|18962.78|18962.78|18962.78|0
1622634540000|2021-06-02 11:49:00|18963.93|18963.93|18965.35|18965.35|18965.35|18965.35|18963.93|18963.93|0
1622634560000|2021-06-02 11:49:20|18964.32|18964.32|18964.32|18964.32|18964.32|18964.32|18964.32|18964.32|0
1622634580000|2021-06-02 11:49:40|18964.12|18964.12|18964.12|18964.12|18964.12|18964.12|18964.12|18964.12|0
1622634590000|2021-06-02 11:49:50|18964.67|18964.67|18965.22|18965.22|18965.22|18965.22|18964.67|18964.67|0
1622634620000|2021-06-02 11:50:20|18965.02|18965.02|18965.02|18965.02|18965.02|18965.02|18965.02|18965.02|0
1622634630000|2021-06-02 11:50:30|18963.6|18963.6|18963.6|18963.6|18963.6|18963.6|18963.6|18963.6|0
1622634640000|2021-06-02 11:50:40|18963.36|18963.36|18963.36|18963.36|18963.36|18963.36|18963.36|18963.36|0
1622634650000|2021-06-02 11:50:50|18962.92|18962.92|18962.9|18962.9|18962.92|18962.92|18962.7|18962.7|0
1622634700000|2021-06-02 11:51:40|18962|18962|18961.59|18961.59|18962|18962|18961.59|18961.59|0
1622634710000|2021-06-02 11:51:50|18960.98|18960.98|18960.98|18960.98|18960.98|18960.98|18960.98|18960.98|0
1622634770000|2021-06-02 11:52:50|18963.16|18963.16|18963.96|18963.96|18963.96|18963.96|18963.16|18963.16|0
1622634780000|2021-06-02 11:53:00|18963.16|18963.16|18963.96|18963.96|18963.96|18963.96|18963.16|18963.16|0
1622634790000|2021-06-02 11:53:10|18963.41|18963.41|18962.92|18962.92|18963.41|18963.41|18962.92|18962.92|0
1622634800000|2021-06-02 11:53:20|18959.89|18959.89|18959.89|18959.89|18959.89|18959.89|18959.89|18959.89|0
1622634820000|2021-06-02 11:53:40|18962.21|18962.21|18963.63|18963.63|18963.63|18963.63|18962.21|18962.21|0
1622634840000|2021-06-02 11:54:00|18966.04|18966.04|18966.04|18966.04|18966.04|18966.04|18966.04|18966.04|0
1622634850000|2021-06-02 11:54:10|18966.85|18966.85|18970.19|18970.19|18970.19|18970.19|18966.85|18966.85|0
1622634860000|2021-06-02 11:54:20|18969.7|18969.7|18972.04|18972.04|18972.04|18972.04|18969.21|18969.21|0
1622634870000|2021-06-02 11:54:30|18970.63|18970.63|18971.04|18971.04|18971.53|18971.53|18970.63|18970.63|0
1622634880000|2021-06-02 11:54:40|18972.45|18972.45|18971.47|18971.47|18972.45|18972.45|18971.47|18971.47|0
1622634910000|2021-06-02 11:55:10|18970.92|18970.92|18970.92|18970.92|18970.92|18970.92|18970.92|18970.92|0
1622634940000|2021-06-02 11:55:40|18970.41|18970.41|18970.41|18970.41|18970.41|18970.41|18970.41|18970.41|0
1622634950000|2021-06-02 11:55:50|18971.56|18971.56|18971.56|18971.56|18971.56|18971.56|18971.56|18971.56|0
1622634970000|2021-06-02 11:56:10|18973.37|18973.37|18973.37|18973.37|18973.37|18973.37|18973.37|18973.37|0
1622634980000|2021-06-02 11:56:20|18974.78|18974.78|18974.78|18974.78|18974.78|18974.78|18974.78|18974.78|0
1622635000000|2021-06-02 11:56:40|18974.98|18974.98|18974.98|18974.98|18974.98|18974.98|18974.98|18974.98|0
1622635020000|2021-06-02 11:57:00|18979.16|18979.16|18983.63|18983.63|18983.63|18983.63|18979.16|18979.16|0
1622635030000|2021-06-02 11:57:10|18984.12|18984.12|18984.12|18984.12|18984.12|18984.12|18984.12|18984.12|0
1622635050000|2021-06-02 11:57:30|18984.67|18984.67|18984.67|18984.67|18984.67|18984.67|18984.67|18984.67|0
1622635060000|2021-06-02 11:57:40|18984.16|18984.16|18984.16|18984.16|18984.16|18984.16|18984.16|18984.16|0
1622635080000|2021-06-02 11:58:00|18985.06|18985.06|18985.06|18985.06|18985.06|18985.06|18985.06|18985.06|0
1622635110000|2021-06-02 11:58:30|18985.26|18985.26|18984.65|18984.65|18985.26|18985.26|18984.45|18984.45|0
1622635120000|2021-06-02 11:58:40|18985.56|18985.56|18985.56|18985.56|18985.56|18985.56|18985.56|18985.56|0
1622635180000|2021-06-02 11:59:40|18986.97|18986.97|18989.68|18989.68|18989.68|18989.68|18986.97|18986.97|0
1622635240000|2021-06-02 12:00:40|18988.37|18988.37|18988.37|18988.37|18988.37|18988.37|18988.37|18988.37|0
1622635260000|2021-06-02 12:01:00|18988.88|18988.88|18988.88|18988.88|18988.88|18988.88|18988.88|18988.88|0
1622635270000|2021-06-02 12:01:10|18987.47|18987.47|18987.47|18987.47|18987.47|18987.47|18987.47|18987.47|0
1622635280000|2021-06-02 12:01:20|18984.64|18984.64|18987.72|18987.72|18987.72|18987.72|18984.64|18984.64|0
1622635350000|2021-06-02 12:02:30|18987.92|18987.92|18987.92|18987.92|18987.92|18987.92|18987.92|18987.92|0
1622635380000|2021-06-02 12:03:00|18989.34|18989.34|18990.96|18990.96|18990.96|18990.96|18989.34|18989.34|0
1622635400000|2021-06-02 12:03:20|18991.51|18991.51|18991.51|18991.51|18991.51|18991.51|18991.51|18991.51|0
1622635410000|2021-06-02 12:03:30|18992.32|18992.32|18991.89|18991.89|18994.6|18994.6|18991.89|18991.89|0
1622635420000|2021-06-02 12:03:40|18992.7|18992.7|18999.49|18999.49|18999.49|18999.49|18992.7|18992.7|0
1622635430000|2021-06-02 12:03:50|19000.64|19000.64|19000.64|19000.64|19001.16|19001.16|19000.64|19000.64|0
1622635440000|2021-06-02 12:04:00|19000.13|19000.13|19000.13|19000.13|19000.13|19000.13|19000.13|19000.13|0
1622635450000|2021-06-02 12:04:10|19001.55|19001.55|19001.55|19001.55|19001.55|19001.55|19001.55|19001.55|0
1622635490000|2021-06-02 12:04:50|19001|19001|19001|19001|19001|19001|19001|19001|0
1622635550000|2021-06-02 12:05:50|19001.2|19001.2|19001.2|19001.2|19001.2|19001.2|19001.2|19001.2|0
1622635560000|2021-06-02 12:06:00|18999.39|18999.39|18999.39|18999.39|18999.39|18999.39|18999.39|18999.39|0
1622635570000|2021-06-02 12:06:10|18998.79|18998.79|18998.79|18998.79|18998.79|18998.79|18998.79|18998.79|0
1622635590000|2021-06-02 12:06:30|18999.39|18999.39|18999.39|18999.39|18999.39|18999.39|18999.39|18999.39|0
1622635600000|2021-06-02 12:06:40|19000.3|19000.3|19000.3|19000.3|19000.3|19000.3|19000.3|19000.3|0
1622635620000|2021-06-02 12:07:00|18999.69|18999.69|18999.69|18999.69|18999.69|18999.69|18999.69|18999.69|0
1622635630000|2021-06-02 12:07:10|19000.59|19000.59|19000.59|19000.59|19000.59|19000.59|19000.59|19000.59|0
1622635640000|2021-06-02 12:07:20|19001.14|19001.14|19001.14|19001.14|19001.14|19001.14|19001.14|19001.14|0
1622635710000|2021-06-02 12:08:30|19003.56|19003.56|19003.56|19003.56|19003.56|19003.56|19003.56|19003.56|0
1622635720000|2021-06-02 12:08:40|19003.07|19003.07|19001.65|19001.65|19003.07|19003.07|19001.65|19001.65|0
1622635740000|2021-06-02 12:09:00|19001.45|19001.45|19000.55|19000.55|19001.45|19001.45|19000.55|19000.55|0
1622635750000|2021-06-02 12:09:10|18999.74|18999.74|18998.94|18998.94|18999.74|18999.74|18998.94|18998.94|0
1622635780000|2021-06-02 12:09:40|18997.52|18997.52|18996.54|18996.54|18997.52|18997.52|18996.54|18996.54|0
1622635800000|2021-06-02 12:10:00|18995.64|18995.64|18995.64|18995.64|18995.64|18995.64|18995.64|18995.64|0
1622635850000|2021-06-02 12:10:50|18996.54|18996.54|18996.54|18996.54|18996.54|18996.54|18996.54|18996.54|0
1622635880000|2021-06-02 12:11:20|18997.96|18997.96|18998.76|18998.76|18998.76|18998.76|18997.96|18997.96|0
1622635910000|2021-06-02 12:11:50|18999.28|18999.28|18999.28|18999.28|18999.28|18999.28|18999.28|18999.28|0
1622635930000|2021-06-02 12:12:10|18997.86|18997.86|18997.86|18997.86|18997.86|18997.86|18997.86|18997.86|0
1622635940000|2021-06-02 12:12:20|18998.06|18998.06|18998.06|18998.06|18998.06|18998.06|18998.06|18998.06|0
1622635970000|2021-06-02 12:12:50|18997.57|18997.57|18997.57|18997.57|18997.57|18997.57|18997.57|18997.57|0
1622635980000|2021-06-02 12:13:00|18998.99|18998.99|18998.99|18998.99|18998.99|18998.99|18998.99|18998.99|0
1622636010000|2021-06-02 12:13:30|19000.01|19000.01|19000.01|19000.01|19000.01|19000.01|19000.01|19000.01|0
1622636040000|2021-06-02 12:14:00|19000.22|19000.22|19000.22|19000.22|19000.22|19000.22|19000.22|19000.22|0
1622636070000|2021-06-02 12:14:30|18999.97|18999.97|18999.97|18999.97|18999.97|18999.97|18999.97|18999.97|0
1622636090000|2021-06-02 12:14:50|19000.22|19000.22|19001.12|19001.12|19001.12|19001.12|19000.22|19000.22|0
1622636100000|2021-06-02 12:15:00|19002.14|19002.14|19001.12|19001.12|19002.14|19002.14|19001.12|19001.12|0
1622636110000|2021-06-02 12:15:10|19000.22|19000.22|18998.82|18998.82|19000.22|19000.22|18998.82|18998.82|0
1622636160000|2021-06-02 12:16:00|19000.53|19000.53|19004.33|19004.33|19004.33|19004.33|19000.53|19000.53|0
1622636170000|2021-06-02 12:16:10|19007.36|19007.36|19009.58|19009.58|19010.56|19010.56|19007.36|19007.36|0
1622636180000|2021-06-02 12:16:20|19010.99|19010.99|19011.54|19011.54|19011.54|19011.54|19010.99|19010.99|0
1622636190000|2021-06-02 12:16:30|19014.37|19014.37|19014.37|19014.37|19014.37|19014.37|19014.37|19014.37|0
1622636210000|2021-06-02 12:16:50|19014.17|19014.17|19014.17|19014.17|19014.17|19014.17|19013.96|19013.96|0
1622636230000|2021-06-02 12:17:10|19014.97|19014.97|19017.58|19017.58|19017.58|19017.58|19014.97|19014.97|0
1622636270000|2021-06-02 12:17:50|19018.13|19018.13|19018.13|19018.13|19018.13|19018.13|19018.13|19018.13|0
1622636280000|2021-06-02 12:18:00|19017.58|19017.58|19015.56|19015.56|19017.58|19017.58|19015.56|19015.56|0
1622636300000|2021-06-02 12:18:20|19014.83|19014.83|19014.83|19014.83|19014.83|19014.83|19014.83|19014.83|0
1622636310000|2021-06-02 12:18:30|19014.31|19014.31|19013.8|19013.8|19014.31|19014.31|19013.8|19013.8|0
1622636320000|2021-06-02 12:18:40|19014.05|19014.05|19014.05|19014.05|19014.05|19014.05|19014.05|19014.05|0
1622636330000|2021-06-02 12:18:50|19014.45|19014.45|19015.35|19015.35|19015.35|19015.35|19014.45|19014.45|0
1622636350000|2021-06-02 12:19:10|19014.84|19014.84|19016.45|19016.45|19016.45|19016.45|19014.84|19014.84|0
1622636360000|2021-06-02 12:19:20|19017.26|19017.26|19018.07|19018.07|19018.07|19018.07|19017.26|19017.26|0
1622636370000|2021-06-02 12:19:30|19017.26|19017.26|19017.26|19017.26|19017.26|19017.26|19017.26|19017.26|0
1622636390000|2021-06-02 12:19:50|19017.75|19017.75|19017.75|19017.75|19017.75|19017.75|19017.75|19017.75|0
1622636400000|2021-06-02 12:20:00|19017.55|19017.55|19017.55|19017.55|19017.55|19017.55|19017.55|19017.55|0
1622636420000|2021-06-02 12:20:20|19018.06|19018.06|19018.06|19018.06|19018.57|19018.57|19018.06|19018.06|0
1622636430000|2021-06-02 12:20:30|19018.87|19018.87|19018.87|19018.87|19018.87|19018.87|19018.87|19018.87|0
1622636480000|2021-06-02 12:21:20|19019.77|19019.77|19019.77|19019.77|19019.77|19019.77|19019.77|19019.77|0
1622636490000|2021-06-02 12:21:30|19020.57|19020.57|19020.57|19020.57|19020.57|19020.57|19020.57|19020.57|0
1622636500000|2021-06-02 12:21:40|19021.09|19021.09|19021.09|19021.09|19021.09|19021.09|19021.09|19021.09|0
1622636520000|2021-06-02 12:22:00|19021.64|19021.64|19023.69|19023.69|19023.69|19023.69|19021.64|19021.64|0
1622636530000|2021-06-02 12:22:10|19023.89|19023.89|19038.38|19038.38|19038.38|19038.38|19023.69|19023.69|0
1622636540000|2021-06-02 12:22:20|19038.17|19038.17|19039.98|19039.98|19039.98|19039.98|19038.17|19038.17|0
1622636560000|2021-06-02 12:22:40|19044.01|19044.01|19044.01|19044.01|19044.01|19044.01|19044.01|19044.01|0
1622636570000|2021-06-02 12:22:50|19044.56|19044.56|19044.56|19044.56|19044.56|19044.56|19044.56|19044.56|0
1622636580000|2021-06-02 12:23:00|19044.36|19044.36|19043.95|19043.95|19044.36|19044.36|19043.95|19043.95|0
1622636600000|2021-06-02 12:23:20|19046.37|19046.37|19043.95|19043.95|19046.37|19046.37|19043.95|19043.95|0
1622636610000|2021-06-02 12:23:30|19044.76|19044.76|19044.76|19044.76|19044.76|19044.76|19044.76|19044.76|0
1622636630000|2021-06-02 12:23:50|19043.66|19043.66|19042.85|19042.85|19043.66|19043.66|19042.85|19042.85|0
1622636640000|2021-06-02 12:24:00|19042.65|19042.65|19042.65|19042.65|19042.65|19042.65|19042.65|19042.65|0
1622636650000|2021-06-02 12:24:10|19042.16|19042.16|19042.16|19042.16|19042.16|19042.16|19042.16|19042.16|0
1622636660000|2021-06-02 12:24:20|19044.99|19044.99|19043.37|19043.37|19044.99|19044.99|19043.37|19043.37|0
1622636710000|2021-06-02 12:25:10|19041.76|19041.76|19040.96|19040.96|19041.76|19041.76|19040.96|19040.96|0
1622636720000|2021-06-02 12:25:20|19041.16|19041.16|19039.52|19039.52|19041.16|19041.16|19039.52|19039.52|0
1622636730000|2021-06-02 12:25:30|19040.55|19040.55|19040.55|19040.55|19040.55|19040.55|19040.55|19040.55|0
1622636760000|2021-06-02 12:26:00|19040.75|19040.75|19042.8|19042.8|19042.8|19042.8|19040.75|19040.75|0
1622636790000|2021-06-02 12:26:30|19043.95|19043.95|19043.95|19043.95|19043.95|19043.95|19043.95|19043.95|0
1622636800000|2021-06-02 12:26:40|19044.15|19044.15|19044.15|19044.15|19044.15|19044.15|19044.15|19044.15|0
1622636810000|2021-06-02 12:26:50|19044.36|19044.36|19044.36|19044.36|19044.36|19044.36|19044.36|19044.36|0
1622636840000|2021-06-02 12:27:20|19044.56|19044.56|19044.56|19044.56|19044.56|19044.56|19044.56|19044.56|0
1622636860000|2021-06-02 12:27:40|19043.66|19043.66|19043.66|19043.66|19043.66|19043.66|19043.66|19043.66|0
1622636880000|2021-06-02 12:28:00|19043.14|19043.14|19044.56|19044.56|19044.56|19044.56|19043.14|19043.14|0
1622636890000|2021-06-02 12:28:10|19048.29|19048.29|19050.61|19050.61|19050.61|19050.61|19048.29|19048.29|0
1622636900000|2021-06-02 12:28:20|19052.1|19052.1|19051.23|19051.23|19052.65|19052.65|19051.23|19051.23|0
1622636920000|2021-06-02 12:28:40|19051.44|19051.44|19050.95|19050.95|19051.44|19051.44|19050.95|19050.95|0
1622636940000|2021-06-02 12:29:00|19051.35|19051.35|19050.74|19050.74|19051.35|19051.35|19049.94|19049.94|0
1622636960000|2021-06-02 12:29:20|19050.54|19050.54|19050.54|19050.54|19050.54|19050.54|19050.54|19050.54|0
1622636970000|2021-06-02 12:29:30|19050.34|19050.34|19050.34|19050.34|19050.34|19050.34|19050.34|19050.34|0
1622637010000|2021-06-02 12:30:10|19050.56|19050.56|19050.56|19050.56|19050.56|19050.56|19050.56|19050.56|0
1622637030000|2021-06-02 12:30:30|19051.46|19051.46|19051.46|19051.46|19051.46|19051.46|19051.46|19051.46|0
1622637040000|2021-06-02 12:30:40|19051.9|19051.9|19051.9|19051.9|19054.73|19054.73|19051.9|19051.9|0
1622637060000|2021-06-02 12:31:00|19051|19051|19049.59|19049.59|19051|19051|19049.59|19049.59|0
1622637070000|2021-06-02 12:31:10|19048.68|19048.68|19048.68|19048.68|19048.68|19048.68|19048.68|19048.68|0
1622637140000|2021-06-02 12:32:20|19049.49|19049.49|19049.49|19049.49|19049.49|19049.49|19049.49|19049.49|0
1622637160000|2021-06-02 12:32:40|19049.98|19049.98|19051.45|19051.45|19051.45|19051.45|19049.98|19049.98|0
1622637180000|2021-06-02 12:33:00|19052.86|19052.86|19053.41|19053.41|19053.41|19053.41|19052.86|19052.86|0
1622637190000|2021-06-02 12:33:10|19052.61|19052.61|19051.8|19051.8|19052.61|19052.61|19051.8|19051.8|0
1622637250000|2021-06-02 12:34:10|19051.58|19051.58|19051.8|19051.8|19051.8|19051.8|19051.58|19051.58|0
1622637260000|2021-06-02 12:34:20|19051.58|19051.58|19051.36|19051.36|19051.58|19051.58|19051.36|19051.36|0
1622637280000|2021-06-02 12:34:40|19050.85|19050.85|19050.85|19050.85|19050.85|19050.85|19050.85|19050.85|0
1622637300000|2021-06-02 12:35:00|19049.82|19049.82|19046.19|19046.19|19049.82|19049.82|19046.19|19046.19|0
1622637310000|2021-06-02 12:35:10|19046.68|19046.68|19046.19|19046.19|19046.68|19046.68|19046.19|19046.19|0
1622637320000|2021-06-02 12:35:20|19045.97|19045.97|19046.52|19046.52|19046.52|19046.52|19045.97|19045.97|0
1622637330000|2021-06-02 12:35:30|19047.07|19047.07|19047.62|19047.62|19047.62|19047.62|19047.07|19047.07|0
1622637350000|2021-06-02 12:35:50|19049.03|19049.03|19049.03|19049.03|19049.03|19049.03|19049.03|19049.03|0
1622637360000|2021-06-02 12:36:00|19048.48|19048.48|19048.48|19048.48|19048.48|19048.48|19048.48|19048.48|0
1622637370000|2021-06-02 12:36:10|19047.07|19047.07|19047.07|19047.07|19047.07|19047.07|19047.07|19047.07|0
1622637380000|2021-06-02 12:36:20|19048.48|19048.48|19048.48|19048.48|19048.48|19048.48|19048.48|19048.48|0
1622637390000|2021-06-02 12:36:30|19045.78|19045.78|19044.88|19044.88|19045.78|19045.78|19044.88|19044.88|0
1622637400000|2021-06-02 12:36:40|19045.78|19045.78|19045.78|19045.78|19045.78|19045.78|19045.78|19045.78|0
1622637410000|2021-06-02 12:36:50|19044.88|19044.88|19044.88|19044.88|19044.88|19044.88|19044.88|19044.88|0
1622637420000|2021-06-02 12:37:00|19044.32|19044.32|19044.32|19044.32|19044.32|19044.32|19044.32|19044.32|0
1622637430000|2021-06-02 12:37:10|19046.13|19046.13|19046.13|19046.13|19046.13|19046.13|19046.13|19046.13|0
1622637480000|2021-06-02 12:38:00|19046.62|19046.62|19046.62|19046.62|19046.62|19046.62|19046.62|19046.62|0
1622637490000|2021-06-02 12:38:10|19048.42|19048.42|19048.42|19048.42|19048.42|19048.42|19048.42|19048.42|0
1622637550000|2021-06-02 12:39:10|19047.93|19047.93|19047.44|19047.44|19047.93|19047.93|19047.44|19047.44|0
1622637570000|2021-06-02 12:39:30|19048.25|19048.25|19048.25|19048.25|19048.25|19048.25|19048.25|19048.25|0
1622637580000|2021-06-02 12:39:40|19046.84|19046.84|19046.03|19046.03|19046.84|19046.84|19046.03|19046.03|0
1622637600000|2021-06-02 12:40:00|19046.58|19046.58|19046.58|19046.58|19046.58|19046.58|19046.58|19046.58|0
1622637650000|2021-06-02 12:40:50|19047.39|19047.39|19046.41|19046.41|19047.39|19047.39|19045.92|19045.92|0
1622637660000|2021-06-02 12:41:00|19046.2|19046.2|19046.2|19046.2|19046.2|19046.2|19046.2|19046.2|0
1622637690000|2021-06-02 12:41:30|19045.22|19045.22|19045.22|19045.22|19045.22|19045.22|19045.22|19045.22|0
1622637700000|2021-06-02 12:41:40|19044.67|19044.67|19045.22|19045.22|19045.22|19045.22|19044.67|19044.67|0
1622637710000|2021-06-02 12:41:50|19046.03|19046.03|19048.18|19048.18|19048.18|19048.18|19046.03|19046.03|0
1622637720000|2021-06-02 12:42:00|19047.66|19047.66|19047.66|19047.66|19047.66|19047.66|19047.66|19047.66|0
1622637750000|2021-06-02 12:42:30|19048.21|19048.21|19048.76|19048.76|19048.76|19048.76|19048.21|19048.21|0
1622637760000|2021-06-02 12:42:40|19049.25|19049.25|19051.06|19051.06|19051.06|19051.06|19049.25|19049.25|0
1622637770000|2021-06-02 12:42:50|19051.86|19051.86|19051.86|19051.86|19052.84|19052.84|19051.86|19051.86|0
1622637780000|2021-06-02 12:43:00|19052.89|19052.89|19052.89|19052.89|19052.89|19052.89|19052.89|19052.89|0
1622637800000|2021-06-02 12:43:20|19053.44|19053.44|19053.44|19053.44|19053.44|19053.44|19053.44|19053.44|0
1622637830000|2021-06-02 12:43:50|19053.95|19053.95|19056.68|19056.68|19056.68|19056.68|19053.95|19053.95|0
1622637840000|2021-06-02 12:44:00|19057.29|19057.29|19057.29|19057.29|19057.29|19057.29|19057.29|19057.29|0
1622637860000|2021-06-02 12:44:20|19056.31|19056.31|19056.8|19056.8|19056.8|19056.8|19056.31|19056.31|0
1622637880000|2021-06-02 12:44:40|19058.22|19058.22|19058.22|19058.22|19058.22|19058.22|19058.22|19058.22|0
1622637900000|2021-06-02 12:45:00|19058.01|19058.01|19057.61|19057.61|19058.01|19058.01|19057.61|19057.61|0
1622637910000|2021-06-02 12:45:10|19057.41|19057.41|19057.41|19057.41|19057.41|19057.41|19057.41|19057.41|0
1622637930000|2021-06-02 12:45:30|19058.56|19058.56|19058.56|19058.56|19058.56|19058.56|19058.56|19058.56|0
1622637950000|2021-06-02 12:45:50|19059.16|19059.16|19058.97|19058.97|19059.77|19059.77|19058.36|19058.36|0
1622637960000|2021-06-02 12:46:00|19059.77|19059.77|19061.19|19061.19|19062.6|19062.6|19059.77|19059.77|0
1622637980000|2021-06-02 12:46:20|19062.51|19062.51|19065.33|19065.33|19065.33|19065.33|19062.51|19062.51|0
1622638000000|2021-06-02 12:46:40|19064.35|19064.35|19063.87|19063.87|19064.35|19064.35|19063.87|19063.87|0
1622638010000|2021-06-02 12:46:50|19063.38|19063.38|19063.38|19063.38|19063.38|19063.38|19063.38|19063.38|0
1622638020000|2021-06-02 12:47:00|19063.82|19063.82|19063.82|19063.82|19063.82|19063.82|19063.82|19063.82|0
1622638040000|2021-06-02 12:47:20|19064.22|19064.22|19064.22|19064.22|19064.22|19064.22|19064.22|19064.22|0
1622638050000|2021-06-02 12:47:30|19062.81|19062.81|19062.81|19062.81|19062.81|19062.81|19062.81|19062.81|0
1622638070000|2021-06-02 12:47:50|19062.3|19062.3|19058.67|19058.67|19062.3|19062.3|19058.67|19058.67|0
1622638110000|2021-06-02 12:48:30|19058.18|19058.18|19057.69|19057.69|19058.18|19058.18|19057.69|19057.69|0
1622638120000|2021-06-02 12:48:40|19058.18|19058.18|19058.18|19058.18|19058.18|19058.18|19058.18|19058.18|0
1622638130000|2021-06-02 12:48:50|19057.69|19057.69|19058.18|19058.18|19058.67|19058.67|19057.69|19057.69|0
1622638140000|2021-06-02 12:49:00|19058.67|19058.67|19057.69|19057.69|19058.67|19058.67|19057.69|19057.69|0
1622638150000|2021-06-02 12:49:10|19058.67|19058.67|19059.99|19059.99|19060.48|19060.48|19058.67|19058.67|0
1622638160000|2021-06-02 12:49:20|19060.5|19060.5|19060.99|19060.99|19060.99|19060.99|19060.5|19060.5|0
1622638170000|2021-06-02 12:49:30|19061.48|19061.48|19062.03|19062.03|19062.03|19062.03|19061.48|19061.48|0
1622638180000|2021-06-02 12:49:40|19063.44|19063.44|19063.44|19063.44|19064.25|19064.25|19063.44|19063.44|0
1622638200000|2021-06-02 12:50:00|19062.03|19062.03|19062.84|19062.84|19064.45|19064.45|19062.03|19062.03|0
1622638220000|2021-06-02 12:50:20|19063.04|19063.04|19063.04|19063.04|19063.04|19063.04|19063.04|19063.04|0
1622638230000|2021-06-02 12:50:30|19062.55|19062.55|19062.55|19062.55|19062.55|19062.55|19062.55|19062.55|0
1622638240000|2021-06-02 12:50:40|19063.1|19063.1|19064.08|19064.08|19064.08|19064.08|19063.1|19063.1|0
1622638260000|2021-06-02 12:51:00|19063.59|19063.59|19063.1|19063.1|19063.59|19063.59|19063.1|19063.1|0
1622638290000|2021-06-02 12:51:30|19062.9|19062.9|19062.9|19062.9|19062.9|19062.9|19062.9|19062.9|0
1622638300000|2021-06-02 12:51:40|19061.48|19061.48|19065.24|19065.24|19065.73|19065.73|19061.48|19061.48|0
1622638310000|2021-06-02 12:51:50|19064.75|19064.75|19064.75|19064.75|19064.75|19064.75|19064.75|19064.75|0
1622638340000|2021-06-02 12:52:20|19066.16|19066.16|19064.55|19064.55|19066.16|19066.16|19064.55|19064.55|0
1622638390000|2021-06-02 12:53:10|19063.13|19063.13|19063.13|19063.13|19063.13|19063.13|19063.13|19063.13|0
1622638410000|2021-06-02 12:53:30|19062.11|19062.11|19061.62|19061.62|19062.11|19062.11|19061.62|19061.62|0
1622638420000|2021-06-02 12:53:40|19062.77|19062.77|19062.77|19062.77|19063.75|19063.75|19062.28|19062.28|0
1622638430000|2021-06-02 12:53:50|19063.75|19063.75|19064.67|19064.67|19064.67|19064.67|19063.26|19063.26|0
1622638440000|2021-06-02 12:54:00|19065.16|19065.16|19066.14|19066.14|19066.14|19066.14|19065.16|19065.16|0
1622638470000|2021-06-02 12:54:30|19066.63|19066.63|19066.63|19066.63|19066.63|19066.63|19066.63|19066.63|0
1622638480000|2021-06-02 12:54:40|19067.78|19067.78|19066.63|19066.63|19067.78|19067.78|19066.63|19066.63|0
1622638500000|2021-06-02 12:55:00|19067.54|19067.54|19067.35|19067.35|19067.54|19067.54|19067.13|19067.13|0
1622638510000|2021-06-02 12:55:10|19067.13|19067.13|19067.13|19067.13|19067.13|19067.13|19067.13|19067.13|0
1622638520000|2021-06-02 12:55:20|19066.03|19066.03|19066.23|19066.23|19066.23|19066.23|19066.03|19066.03|0
1622638530000|2021-06-02 12:55:30|19066.74|19066.74|19066.54|19066.54|19066.74|19066.74|19066.54|19066.54|0
1622638570000|2021-06-02 12:56:10|19066.34|19066.34|19063.51|19063.51|19066.34|19066.34|19063.51|19063.51|0
1622638590000|2021-06-02 12:56:30|19064.92|19064.92|19064.92|19064.92|19064.92|19064.92|19064.92|19064.92|0
1622638600000|2021-06-02 12:56:40|19065.13|19065.13|19065.13|19065.13|19065.13|19065.13|19065.13|19065.13|0
1622638610000|2021-06-02 12:56:50|19066.15|19066.15|19066.15|19066.15|19066.15|19066.15|19066.15|19066.15|0
1622638640000|2021-06-02 12:57:20|19066.66|19066.66|19066.66|19066.66|19066.66|19066.66|19066.66|19066.66|0
1622638680000|2021-06-02 12:58:00|19066.22|19066.22|19063.39|19063.39|19066.22|19066.22|19063.39|19063.39|0
1622638690000|2021-06-02 12:58:10|19063.88|19063.88|19064.38|19064.38|19064.38|19064.38|19063.48|19063.48|0
1622638700000|2021-06-02 12:58:20|19064.18|19064.18|19064.18|19064.18|19064.18|19064.18|19064.18|19064.18|0
1622638710000|2021-06-02 12:58:30|19064.79|19064.79|19064.38|19064.38|19064.79|19064.79|19064.38|19064.38|0
1622638720000|2021-06-02 12:58:40|19063.89|19063.89|19064.44|19064.44|19064.44|19064.44|19063.89|19063.89|0
1622638730000|2021-06-02 12:58:50|19064.85|19064.85|19064.85|19064.85|19064.85|19064.85|19064.85|19064.85|0
1622638750000|2021-06-02 12:59:10|19065.25|19065.25|19065.86|19065.86|19065.86|19065.86|19065.25|19065.25|0
1622638760000|2021-06-02 12:59:20|19066.76|19066.76|19066.76|19066.76|19066.76|19066.76|19066.76|19066.76|0
1622638770000|2021-06-02 12:59:30|19067.37|19067.37|19066.02|19066.02|19067.37|19067.37|19066.02|19066.02|0
1622638780000|2021-06-02 12:59:40|19067.43|19067.43|19067.43|19067.43|19067.43|19067.43|19067.43|19067.43|0
1622638800000|2021-06-02 13:00:00|19067.03|19067.03|19069.35|19069.35|19069.35|19069.35|19067.03|19067.03|0
1622638810000|2021-06-02 13:00:10|19069.84|19069.84|19070.82|19070.82|19070.82|19070.82|19069.84|19069.84|0
1622638820000|2021-06-02 13:00:20|19072.44|19072.44|19072.44|19072.44|19072.44|19072.44|19072.44|19072.44|0
1622638830000|2021-06-02 13:00:30|19072.64|19072.64|19074.23|19074.23|19074.23|19074.23|19072.64|19072.64|0
1622638840000|2021-06-02 13:00:40|19075.25|19075.25|19076.15|19076.15|19076.15|19076.15|19075.25|19075.25|0
1622638870000|2021-06-02 13:01:10|19076.64|19076.64|19077.19|19077.19|19077.19|19077.19|19076.64|19076.64|0
1622638880000|2021-06-02 13:01:20|19079.51|19079.51|19079.51|19079.51|19079.51|19079.51|19079.51|19079.51|0
1622638890000|2021-06-02 13:01:30|19080.02|19080.02|19080.02|19080.02|19080.02|19080.02|19080.02|19080.02|0
1622638900000|2021-06-02 13:01:40|19081.17|19081.17|19080.57|19080.57|19081.17|19081.17|19080.02|19080.02|0
1622638920000|2021-06-02 13:02:00|19079.67|19079.67|19081.48|19081.48|19081.48|19081.48|19079.67|19079.67|0
1622638940000|2021-06-02 13:02:20|19079.16|19079.16|19078.75|19078.75|19079.6|19079.6|19078.75|19078.75|0
1622638950000|2021-06-02 13:02:30|19077.34|19077.34|19077.34|19077.34|19077.34|19077.34|19077.34|19077.34|0
1622638960000|2021-06-02 13:02:40|19076.85|19076.85|19076.36|19076.36|19076.85|19076.85|19076.36|19076.36|0
1622639000000|2021-06-02 13:03:20|19076.56|19076.56|19076.56|19076.56|19076.56|19076.56|19076.56|19076.56|0
1622639010000|2021-06-02 13:03:30|19076.97|19076.97|19076.97|19076.97|19076.97|19076.97|19076.97|19076.97|0
1622639020000|2021-06-02 13:03:40|19076.76|19076.76|19075.45|19075.45|19076.76|19076.76|19075.45|19075.45|0
1622639030000|2021-06-02 13:03:50|19074.54|19074.54|19074.14|19074.14|19074.54|19074.54|19074.14|19074.14|0
1622639050000|2021-06-02 13:04:10|19074.65|19074.65|19073.84|19073.84|19074.65|19074.65|19073.84|19073.84|0
1622639070000|2021-06-02 13:04:30|19074.4|19074.4|19074.4|19074.4|19074.4|19074.4|19074.4|19074.4|0
1622639080000|2021-06-02 13:04:40|19075.81|19075.81|19075.81|19075.81|19075.81|19075.81|19075.81|19075.81|0
1622639100000|2021-06-02 13:05:00|19076.36|19076.36|19082.15|19082.15|19082.15|19082.15|19076.36|19076.36|0
1622639130000|2021-06-02 13:05:30|19083.95|19083.95|19083.95|19083.95|19083.95|19083.95|19083.95|19083.95|0
1622639140000|2021-06-02 13:05:40|19083.05|19083.05|19083.05|19083.05|19083.05|19083.05|19083.05|19083.05|0
1622639150000|2021-06-02 13:05:50|19084.15|19084.15|19082.15|19082.15|19084.15|19084.15|19082.15|19082.15|0
1622639160000|2021-06-02 13:06:00|19083.17|19083.17|19083.17|19083.17|19083.17|19083.17|19083.17|19083.17|0
1622639170000|2021-06-02 13:06:10|19083.66|19083.66|19080.48|19080.48|19083.66|19083.66|19080.48|19080.48|0
1622639180000|2021-06-02 13:06:20|19079.38|19079.38|19077.66|19077.66|19079.38|19079.38|19077.66|19077.66|0
1622639200000|2021-06-02 13:06:40|19078.15|19078.15|19078.15|19078.15|19078.15|19078.15|19078.15|19078.15|0
1622639210000|2021-06-02 13:06:50|19079.3|19079.3|19079.3|19079.3|19079.3|19079.3|19079.3|19079.3|0
1622639230000|2021-06-02 13:07:10|19079.09|19079.09|19079.09|19079.09|19079.09|19079.09|19079.09|19079.09|0
1622639260000|2021-06-02 13:07:40|19080.12|19080.12|19080.12|19080.12|19080.12|19080.12|19080.12|19080.12|0
1622639270000|2021-06-02 13:07:50|19078.97|19078.97|19078.97|19078.97|19078.97|19078.97|19078.97|19078.97|0
1622639280000|2021-06-02 13:08:00|19077.5|19077.5|19077.7|19077.7|19077.7|19077.7|19076.08|19076.08|0
1622639380000|2021-06-02 13:09:40|19079.11|19079.11|19079.11|19079.11|19079.11|19079.11|19079.11|19079.11|0
1622639420000|2021-06-02 13:10:20|19080.76|19080.76|19080.76|19080.76|19080.76|19080.76|19080.76|19080.76|0
1622639450000|2021-06-02 13:10:50|19080.21|19080.21|19072.07|19072.07|19080.76|19080.76|19072.07|19072.07|0
1622639470000|2021-06-02 13:11:10|19070.27|19070.27|19070.27|19070.27|19070.27|19070.27|19070.27|19070.27|0
1622639490000|2021-06-02 13:11:30|19069.76|19069.76|19066.73|19066.73|19069.76|19069.76|19066.73|19066.73|0
1622639510000|2021-06-02 13:11:50|19066.24|19066.24|19066.24|19066.24|19066.24|19066.24|19066.24|19066.24|0
1622639560000|2021-06-02 13:12:40|19064.83|19064.83|19066.24|19066.24|19066.24|19066.24|19064.83|19064.83|0
1622639580000|2021-06-02 13:13:00|19064.04|19064.04|19064.04|19064.04|19064.04|19064.04|19064.04|19064.04|0
1622639600000|2021-06-02 13:13:20|19062.94|19062.94|19062.94|19062.94|19062.94|19062.94|19062.94|19062.94|0
1622639620000|2021-06-02 13:13:40|19062.74|19062.74|19062.74|19062.74|19062.74|19062.74|19062.74|19062.74|0
1622639630000|2021-06-02 13:13:50|19062.53|19062.53|19062.53|19062.53|19062.53|19062.53|19062.53|19062.53|0
1622639650000|2021-06-02 13:14:10|19063.95|19063.95|19063.95|19063.95|19063.95|19063.95|19063.95|19063.95|0
1622639680000|2021-06-02 13:14:40|19063.14|19063.14|19061.73|19061.73|19063.14|19063.14|19061.73|19061.73|0
1622639690000|2021-06-02 13:14:50|19060.7|19060.7|19060.7|19060.7|19060.7|19060.7|19060.7|19060.7|0
1622639730000|2021-06-02 13:15:30|19060.15|19060.15|19060.15|19060.15|19060.15|19060.15|19060.15|19060.15|0
1622639740000|2021-06-02 13:15:40|19059.25|19059.25|19059.03|19059.03|19059.25|19059.25|19059.03|19059.03|0
1622639750000|2021-06-02 13:15:50|19058.52|19058.52|19058.52|19058.52|19058.52|19058.52|19058.52|19058.52|0
1622639760000|2021-06-02 13:16:00|19059.01|19059.01|19059.01|19059.01|19059.01|19059.01|19059.01|19059.01|0
1622639800000|2021-06-02 13:16:40|19060.42|19060.42|19060.42|19060.42|19060.42|19060.42|19060.42|19060.42|0
1622639810000|2021-06-02 13:16:50|19060.64|19060.64|19061.19|19061.19|19061.19|19061.19|19060.64|19060.64|0
1622639820000|2021-06-02 13:17:00|19061.68|19061.68|19061.13|19061.13|19061.68|19061.68|19061.13|19061.13|0
1622639830000|2021-06-02 13:17:10|19062.03|19062.03|19062.03|19062.03|19062.03|19062.03|19062.03|19062.03|0
1622639850000|2021-06-02 13:17:30|19063.06|19063.06|19063.06|19063.06|19063.06|19063.06|19063.06|19063.06|0
1622639860000|2021-06-02 13:17:40|19063.55|19063.55|19063.55|19063.55|19063.55|19063.55|19063.55|19063.55|0
1622639870000|2021-06-02 13:17:50|19064.45|19064.45|19064.45|19064.45|19064.45|19064.45|19064.45|19064.45|0
1622639880000|2021-06-02 13:18:00|19065.86|19065.86|19067.05|19067.05|19067.05|19067.05|19065.86|19065.86|0
1622639890000|2021-06-02 13:18:10|19068.4|19068.4|19071.01|19071.01|19071.01|19071.01|19068.4|19068.4|0
1622639900000|2021-06-02 13:18:20|19072.12|19072.12|19072.12|19072.12|19072.12|19072.12|19072.12|19072.12|0
1622639910000|2021-06-02 13:18:30|19071.91|19071.91|19071.91|19071.91|19071.91|19071.91|19071.91|19071.91|0
1622639940000|2021-06-02 13:19:00|19070.5|19070.5|19070.5|19070.5|19070.5|19070.5|19070.5|19070.5|0
1622639960000|2021-06-02 13:19:20|19070.72|19070.72|19069.91|19069.91|19070.72|19070.72|19069.91|19069.91|0
1622639970000|2021-06-02 13:19:30|19069.01|19069.01|19069.01|19069.01|19069.01|19069.01|19069.01|19069.01|0
1622640000000|2021-06-02 13:20:00|19068.81|19068.81|19068.61|19068.61|19068.81|19068.81|19068.61|19068.61|0
1622640050000|2021-06-02 13:20:50|19067.46|19067.46|19063.74|19063.74|19067.46|19067.46|19063.74|19063.74|0
1622640060000|2021-06-02 13:21:00|19062.64|19062.64|19058.13|19058.13|19062.64|19062.64|19058.13|19058.13|0
1622640070000|2021-06-02 13:21:10|19057.33|19057.33|19056.27|19056.27|19057.33|19057.33|19055.12|19055.12|0
1622640120000|2021-06-02 13:22:00|19057.42|19057.42|19058.32|19058.32|19058.32|19058.32|19057.42|19057.42|0
1622640150000|2021-06-02 13:22:30|19059.73|19059.73|19057.93|19057.93|19059.73|19059.73|19057.93|19057.93|0
1622640170000|2021-06-02 13:22:50|19057.73|19057.73|19058.83|19058.83|19058.83|19058.83|19057.73|19057.73|0
1622640180000|2021-06-02 13:23:00|19059.63|19059.63|19059.63|19059.63|19059.63|19059.63|19059.63|19059.63|0
1622640210000|2021-06-02 13:23:30|19058.83|19058.83|19058.83|19058.83|19058.83|19058.83|19058.83|19058.83|0
1622640220000|2021-06-02 13:23:40|19057.73|19057.73|19057.73|19057.73|19057.73|19057.73|19057.52|19057.52|0
1622640240000|2021-06-02 13:24:00|19054|19054|19052.84|19052.84|19054|19054|19052.84|19052.84|0
1622640250000|2021-06-02 13:24:10|19052.64|19052.64|19052.64|19052.64|19052.64|19052.64|19052.64|19052.64|0
1622640280000|2021-06-02 13:24:40|19052.13|19052.13|19050.62|19050.62|19052.13|19052.13|19050.62|19050.62|0
1622640330000|2021-06-02 13:25:30|19052.03|19052.03|19052.23|19052.23|19052.23|19052.23|19052.03|19052.03|0
1622640350000|2021-06-02 13:25:50|19051.13|19051.13|19050.93|19050.93|19051.13|19051.13|19050.93|19050.93|0
1622640360000|2021-06-02 13:26:00|19051.48|19051.48|19052.29|19052.29|19052.29|19052.29|19051.48|19051.48|0
1622640380000|2021-06-02 13:26:20|19051.13|19051.13|19051.13|19051.13|19051.13|19051.13|19051.13|19051.13|0
1622640410000|2021-06-02 13:26:50|19051.65|19051.65|19051.65|19051.65|19051.65|19051.65|19051.65|19051.65|0
1622640470000|2021-06-02 13:27:50|19051.13|19051.13|19048.33|19048.33|19051.13|19051.13|19048.33|19048.33|0
1622640490000|2021-06-02 13:28:10|19049.23|19049.23|19050.03|19050.03|19050.03|19050.03|19049.23|19049.23|0
1622640510000|2021-06-02 13:28:30|19049.54|19049.54|19050.15|19050.15|19050.15|19050.15|19049.54|19049.54|0
1622640520000|2021-06-02 13:28:40|19051.3|19051.3|19053.62|19053.62|19053.62|19053.62|19051.3|19051.3|0
1622640530000|2021-06-02 13:28:50|19054.66|19054.66|19055.15|19055.15|19055.15|19055.15|19054.66|19054.66|0
1622640540000|2021-06-02 13:29:00|19055.7|19055.7|19057.72|19057.72|19057.72|19057.72|19055.7|19055.7|0
1622640560000|2021-06-02 13:29:20|19059.14|19059.14|19059.14|19059.14|19059.14|19059.14|19059.14|19059.14|0
1622640580000|2021-06-02 13:29:40|19059.69|19059.69|19062.52|19062.52|19063.93|19063.93|19059.69|19059.69|0
1622640590000|2021-06-02 13:29:50|19063.01|19063.01|19063.91|19063.91|19063.91|19063.91|19063.01|19063.01|0
1622640600000|2021-06-02 13:30:00|19064.72|19064.72|19065.45|19065.45|19066.35|19066.35|19064.72|19064.72|0
1622640610000|2021-06-02 13:30:10|19063.03|19063.03|19063.03|19063.03|19063.03|19063.03|19063.03|19063.03|0
1622640620000|2021-06-02 13:30:20|19063.58|19063.58|19062.17|19062.17|19063.58|19063.58|19061.62|19061.62|0
1622640630000|2021-06-02 13:30:30|19060.75|19060.75|19057.04|19057.04|19060.75|19060.75|19057.04|19057.04|0
1622640640000|2021-06-02 13:30:40|19056.53|19056.53|19056.53|19056.53|19056.53|19056.53|19056.53|19056.53|0
1622640650000|2021-06-02 13:30:50|19058.33|19058.33|19058.33|19058.33|19058.33|19058.33|19058.33|19058.33|0
1622640660000|2021-06-02 13:31:00|19056.92|19056.92|19046.63|19046.63|19056.92|19056.92|19045.22|19045.22|0
1622640670000|2021-06-02 13:31:10|19047.44|19047.44|19047.44|19047.44|19047.44|19047.44|19047.44|19047.44|0
1622640680000|2021-06-02 13:31:20|19048.85|19048.85|19052.13|19052.13|19052.13|19052.13|19048.85|19048.85|0
1622640690000|2021-06-02 13:31:30|19052.94|19052.94|19052.94|19052.94|19052.94|19052.94|19052.94|19052.94|0
1622640700000|2021-06-02 13:31:40|19053.92|19053.92|19053.92|19053.92|19053.92|19053.92|19053.92|19053.92|0
1622640710000|2021-06-02 13:31:50|19054.47|19054.47|19054.47|19054.47|19054.47|19054.47|19054.47|19054.47|0
1622640720000|2021-06-02 13:32:00|19053.92|19053.92|19054|19054|19054|19054|19053.02|19053.02|0
1622640730000|2021-06-02 13:32:10|19055.71|19055.71|19055.71|19055.71|19055.71|19055.71|19055.71|19055.71|0
1622640740000|2021-06-02 13:32:20|19054.9|19054.9|19054.39|19054.39|19054.9|19054.9|19054.39|19054.39|0
1622640750000|2021-06-02 13:32:30|19053.41|19053.41|19053.41|19053.41|19053.41|19053.41|19052.92|19052.92|0
1622640760000|2021-06-02 13:32:40|19052.5|19052.5|19051.99|19051.99|19052.5|19052.5|19051.99|19051.99|0
1622640780000|2021-06-02 13:33:00|19051.44|19051.44|19047.71|19047.71|19051.44|19051.44|19047.71|19047.71|0
1622640790000|2021-06-02 13:33:10|19046.3|19046.3|19046.3|19046.3|19046.3|19046.3|19046.3|19046.3|0
1622640800000|2021-06-02 13:33:20|19045.49|19045.49|19041.77|19041.77|19045.49|19045.49|19041.77|19041.77|0
1622640810000|2021-06-02 13:33:30|19041.32|19041.32|19040.83|19040.83|19041.32|19041.32|19040.83|19040.83|0
1622640820000|2021-06-02 13:33:40|19039.93|19039.93|19040.54|19040.54|19040.54|19040.54|19039.13|19039.13|0
1622640830000|2021-06-02 13:33:50|19040.38|19040.38|19042.9|19042.9|19042.9|19042.9|19040.38|19040.38|0
1622640840000|2021-06-02 13:34:00|19041.48|19041.48|19041.48|19041.48|19041.48|19041.48|19041.48|19041.48|0
1622640850000|2021-06-02 13:34:10|19040.97|19040.97|19040.77|19040.77|19040.97|19040.97|19040.77|19040.77|0
1622640870000|2021-06-02 13:34:30|19041.26|19041.26|19041.26|19041.26|19041.26|19041.26|19041.26|19041.26|0
1622640880000|2021-06-02 13:34:40|19042.67|19042.67|19042.47|19042.47|19042.67|19042.67|19042.47|19042.47|0
1622640890000|2021-06-02 13:34:50|19043.28|19043.28|19045.2|19045.2|19045.2|19045.2|19043.28|19043.28|0
1622640900000|2021-06-02 13:35:00|19045.41|19045.41|19042.04|19042.04|19045.41|19045.41|19042.04|19042.04|0
1622640910000|2021-06-02 13:35:10|19041.02|19041.02|19040.47|19040.47|19041.02|19041.02|19040.47|19040.47|0
1622640930000|2021-06-02 13:35:30|19040.27|19040.27|19040.06|19040.06|19040.27|19040.27|19040.06|19040.06|0
1622640970000|2021-06-02 13:36:10|19040.27|19040.27|19041.07|19041.07|19041.07|19041.07|19040.27|19040.27|0
1622640980000|2021-06-02 13:36:20|19042.49|19042.49|19044.45|19044.45|19044.45|19044.45|19042.49|19042.49|0
1622640990000|2021-06-02 13:36:30|19045.87|19045.87|19045.87|19045.87|19045.87|19045.87|19045.87|19045.87|0
1622641000000|2021-06-02 13:36:40|19045.35|19045.35|19046.33|19046.33|19046.33|19046.33|19045.35|19045.35|0
1622641030000|2021-06-02 13:37:10|19046.13|19046.13|19042.69|19042.69|19046.94|19046.94|19042.69|19042.69|0
1622641040000|2021-06-02 13:37:20|19043.18|19043.18|19044.13|19044.13|19044.33|19044.33|19043.18|19043.18|0
1622641050000|2021-06-02 13:37:30|19042.72|19042.72|19038.82|19038.82|19042.72|19042.72|19038.82|19038.82|0
1622641070000|2021-06-02 13:37:50|19036|19036|19036|19036|19036|19036|19036|19036|0
1622641080000|2021-06-02 13:38:00|19035.51|19035.51|19034.99|19034.99|19035.51|19035.51|19034.99|19034.99|0
1622641100000|2021-06-02 13:38:20|19035.21|19035.21|19035.21|19035.21|19035.21|19035.21|19035.21|19035.21|0
1622641150000|2021-06-02 13:39:10|19034.11|19034.11|19034.11|19034.11|19034.11|19034.11|19034.11|19034.11|0
1622641170000|2021-06-02 13:39:30|19035.02|19035.02|19035.02|19035.02|19035.02|19035.02|19035.02|19035.02|0
1622641200000|2021-06-02 13:40:00|19034.53|19034.53|19036.43|19036.43|19036.43|19036.43|19034.53|19034.53|0
1622641220000|2021-06-02 13:40:20|19036.98|19036.98|19036.98|19036.98|19036.98|19036.98|19036.98|19036.98|0
1622641240000|2021-06-02 13:40:40|19037.49|19037.49|19037.49|19037.49|19037.49|19037.49|19037.49|19037.49|0
1622641260000|2021-06-02 13:41:00|19035.07|19035.07|19035.98|19035.98|19035.98|19035.98|19035.07|19035.07|0
1622641270000|2021-06-02 13:41:10|19036.78|19036.78|19036.58|19036.58|19036.78|19036.78|19036.58|19036.58|0
1622641290000|2021-06-02 13:41:30|19037.09|19037.09|19037.31|19037.31|19037.31|19037.31|19037.09|19037.09|0
1622641300000|2021-06-02 13:41:40|19036.8|19036.8|19035.78|19035.78|19036.8|19036.8|19035.78|19035.78|0
1622641320000|2021-06-02 13:42:00|19034.36|19034.36|19034.36|19034.36|19034.36|19034.36|19034.36|19034.36|0
1622641330000|2021-06-02 13:42:10|19033.85|19033.85|19033.44|19033.44|19033.85|19033.85|19033.44|19033.44|0
1622641340000|2021-06-02 13:42:20|19034.59|19034.59|19034.59|19034.59|19034.59|19034.59|19034.59|19034.59|0
1622641370000|2021-06-02 13:42:50|19034.08|19034.08|19034.08|19034.08|19034.08|19034.08|19034.08|19034.08|0
1622641380000|2021-06-02 13:43:00|19035.9|19035.9|19035.9|19035.9|19035.9|19035.9|19035.9|19035.9|0
1622641390000|2021-06-02 13:43:10|19034.28|19034.28|19034.28|19034.28|19034.28|19034.28|19034.28|19034.28|0
1622641400000|2021-06-02 13:43:20|19033.38|19033.38|19034.69|19034.69|19034.69|19034.69|19033.38|19033.38|0
1622641420000|2021-06-02 13:43:40|19034.28|19034.28|19034.28|19034.28|19034.28|19034.28|19034.28|19034.28|0
1622641430000|2021-06-02 13:43:50|19032.87|19032.87|19032.87|19032.87|19032.87|19032.87|19032.87|19032.87|0
1622641440000|2021-06-02 13:44:00|19033.38|19033.38|19033.38|19033.38|19033.38|19033.38|19033.38|19033.38|0
1622641450000|2021-06-02 13:44:10|19031.97|19031.97|19031.97|19031.97|19031.97|19031.97|19031.97|19031.97|0
1622641470000|2021-06-02 13:44:30|19031.48|19031.48|19031.48|19031.48|19031.48|19031.48|19030.99|19030.99|0
1622641480000|2021-06-02 13:44:40|19032.89|19032.89|19033.4|19033.4|19033.4|19033.4|19032.89|19032.89|0
1622641490000|2021-06-02 13:44:50|19034.8|19034.8|19038.02|19038.02|19038.02|19038.02|19034.8|19034.8|0
1622641500000|2021-06-02 13:45:00|19038.83|19038.83|19038.83|19038.83|19038.83|19038.83|19038.83|19038.83|0
1622641510000|2021-06-02 13:45:10|19040.24|19040.24|19041.88|19041.88|19041.88|19041.88|19040.24|19040.24|0
1622641520000|2021-06-02 13:45:20|19042.28|19042.28|19046.71|19046.71|19046.71|19046.71|19042.28|19042.28|0
1622641530000|2021-06-02 13:45:30|19047.26|19047.26|19046.74|19046.74|19047.26|19047.26|19046.74|19046.74|0
1622641540000|2021-06-02 13:45:40|19047.89|19047.89|19047.89|19047.89|19047.89|19047.89|19047.89|19047.89|0
1622641550000|2021-06-02 13:45:50|19048.5|19048.5|19048.71|19048.71|19048.71|19048.71|19048.5|19048.5|0
1622641560000|2021-06-02 13:46:00|19047.8|19047.8|19047.8|19047.8|19047.8|19047.8|19047.8|19047.8|0
1622641580000|2021-06-02 13:46:20|19047.4|19047.4|19047.6|19047.6|19047.6|19047.6|19047.4|19047.4|0
1622641590000|2021-06-02 13:46:30|19047.4|19047.4|19047.4|19047.4|19047.4|19047.4|19047.4|19047.4|0
1622641600000|2021-06-02 13:46:40|19047.89|19047.89|19047.89|19047.89|19047.89|19047.89|19047.89|19047.89|0
1622641630000|2021-06-02 13:47:10|19048.4|19048.4|19048.4|19048.4|19048.4|19048.4|19048.4|19048.4|0
1622641650000|2021-06-02 13:47:30|19048.6|19048.6|19048.6|19048.6|19048.6|19048.6|19048.6|19048.6|0
1622641660000|2021-06-02 13:47:40|19049.01|19049.01|19051.72|19051.72|19051.72|19051.72|19049.01|19049.01|0
1622641670000|2021-06-02 13:47:50|19052.12|19052.12|19052.12|19052.12|19052.12|19052.12|19052.12|19052.12|0
1622641680000|2021-06-02 13:48:00|19051.51|19051.51|19052.52|19052.52|19052.72|19052.72|19051.31|19051.31|0
1622641690000|2021-06-02 13:48:10|19051.11|19051.11|19051.6|19051.6|19051.6|19051.6|19051.11|19051.11|0
1622641710000|2021-06-02 13:48:30|19050.69|19050.69|19050.69|19050.69|19050.69|19050.69|19050.69|19050.69|0
1622641720000|2021-06-02 13:48:40|19051.21|19051.21|19051.21|19051.21|19051.21|19051.21|19051.21|19051.21|0
1622641730000|2021-06-02 13:48:50|19050.72|19050.72|19043.45|19043.45|19050.72|19050.72|19043.45|19043.45|0
1622641740000|2021-06-02 13:49:00|19042.84|19042.84|19042.84|19042.84|19042.84|19042.84|19042.84|19042.84|0
1622641750000|2021-06-02 13:49:10|19042.62|19042.62|19042.62|19042.62|19042.62|19042.62|19042.62|19042.62|0
1622641780000|2021-06-02 13:49:40|19044.03|19044.03|19044.03|19044.03|19044.03|19044.03|19044.03|19044.03|0
1622641800000|2021-06-02 13:50:00|19042.62|19042.62|19042.62|19042.62|19042.62|19042.62|19042.62|19042.62|0
1622641810000|2021-06-02 13:50:10|19042.11|19042.11|19043.26|19043.26|19043.26|19043.26|19042.11|19042.11|0
1622641820000|2021-06-02 13:50:20|19043.77|19043.77|19043.99|19043.99|19043.99|19043.99|19043.77|19043.77|0
1622641830000|2021-06-02 13:50:30|19042.57|19042.57|19041.67|19041.67|19042.57|19042.57|19041.67|19041.67|0
1622641840000|2021-06-02 13:50:40|19038.84|19038.84|19037.69|19037.69|19038.84|19038.84|19037.69|19037.69|0
1622641860000|2021-06-02 13:51:00|19036.28|19036.28|19035.3|19035.3|19036.28|19036.28|19035.3|19035.3|0
1622641900000|2021-06-02 13:51:40|19032.88|19032.88|19040.04|19040.04|19040.04|19040.04|19032.88|19032.88|0
1622641910000|2021-06-02 13:51:50|19039.49|19039.49|19038.28|19038.28|19039.49|19039.49|19038.08|19038.08|0
1622641920000|2021-06-02 13:52:00|19036.87|19036.87|19036.87|19036.87|19036.87|19036.87|19036.87|19036.87|0
1622641950000|2021-06-02 13:52:30|19038.48|19038.48|19038.48|19038.48|19038.48|19038.48|19038.48|19038.48|0
1622641960000|2021-06-02 13:52:40|19037.58|19037.58|19035.87|19035.87|19037.58|19037.58|19035.87|19035.87|0
1622641970000|2021-06-02 13:52:50|19036.68|19036.68|19036.68|19036.68|19036.68|19036.68|19036.68|19036.68|0
1622641980000|2021-06-02 13:53:00|19037.48|19037.48|19038.9|19038.9|19038.9|19038.9|19037.48|19037.48|0
1622642020000|2021-06-02 13:53:40|19039.7|19039.7|19039.7|19039.7|19039.7|19039.7|19039.7|19039.7|0
1622642030000|2021-06-02 13:53:50|19039.15|19039.15|19039.15|19039.15|19039.15|19039.15|19039.15|19039.15|0
1622642040000|2021-06-02 13:54:00|19038.6|19038.6|19033.85|19033.85|19038.6|19038.6|19033.85|19033.85|0
1622642050000|2021-06-02 13:54:10|19035.26|19035.26|19035.26|19035.26|19035.26|19035.26|19035.26|19035.26|0
1622642060000|2021-06-02 13:54:20|19035.48|19035.48|19036.38|19036.38|19036.38|19036.38|19035.48|19035.48|0
1622642070000|2021-06-02 13:54:30|19037.8|19037.8|19037.8|19037.8|19037.8|19037.8|19037.8|19037.8|0
1622642080000|2021-06-02 13:54:40|19038.02|19038.02|19038.02|19038.02|19038.02|19038.02|19038.02|19038.02|0
1622642100000|2021-06-02 13:55:00|19037.12|19037.12|19037.12|19037.12|19037.12|19037.12|19037.12|19037.12|0
1622642110000|2021-06-02 13:55:10|19037.63|19037.63|19037.63|19037.63|19037.63|19037.63|19037.63|19037.63|0
1622642130000|2021-06-02 13:55:30|19037.22|19037.22|19037.22|19037.22|19037.22|19037.22|19037.22|19037.22|0
1622642150000|2021-06-02 13:55:50|19037.83|19037.83|19037.83|19037.83|19037.83|19037.83|19037.83|19037.83|0
1622642160000|2021-06-02 13:56:00|19038.98|19038.98|19038.98|19038.98|19038.98|19038.98|19038.98|19038.98|0
1622642170000|2021-06-02 13:56:10|19039.96|19039.96|19039.96|19039.96|19039.96|19039.96|19039.96|19039.96|0
1622642180000|2021-06-02 13:56:20|19039.47|19039.47|19039.47|19039.47|19039.47|19039.47|19039.47|19039.47|0
1622642210000|2021-06-02 13:56:50|19040.37|19040.37|19039.86|19039.86|19040.37|19040.37|19039.06|19039.06|0
1622642220000|2021-06-02 13:57:00|19040.37|19040.37|19040.37|19040.37|19040.37|19040.37|19040.37|19040.37|0
1622642240000|2021-06-02 13:57:20|19041.52|19041.52|19043.03|19043.03|19043.03|19043.03|19041.52|19041.52|0
1622642250000|2021-06-02 13:57:30|19043.24|19043.24|19044.65|19044.65|19044.65|19044.65|19043.24|19043.24|0
1622642260000|2021-06-02 13:57:40|19045.2|19045.2|19045.82|19045.82|19046.23|19046.23|19045.2|19045.2|0
1622642290000|2021-06-02 13:58:10|19045.02|19045.02|19045.02|19045.02|19045.02|19045.02|19045.02|19045.02|0
1622642300000|2021-06-02 13:58:20|19045.24|19045.24|19046.14|19046.14|19046.14|19046.14|19045.24|19045.24|0
1622642310000|2021-06-02 13:58:30|19046.65|19046.65|19046.65|19046.65|19046.65|19046.65|19046.65|19046.65|0
1622642340000|2021-06-02 13:59:00|19047.26|19047.26|19047.26|19047.26|19047.26|19047.26|19047.26|19047.26|0
1622642360000|2021-06-02 13:59:20|19047.48|19047.48|19047.48|19047.48|19047.48|19047.48|19047.48|19047.48|0
1622642370000|2021-06-02 13:59:30|19049.02|19049.02|19049.51|19049.51|19049.51|19049.51|19049.02|19049.02|0
1622642390000|2021-06-02 13:59:50|19048.6|19048.6|19048.6|19048.6|19048.6|19048.6|19048.6|19048.6|0
1622642410000|2021-06-02 14:00:10|19049.51|19049.51|19049.51|19049.51|19050.31|19050.31|19049.51|19049.51|0
1622642420000|2021-06-02 14:00:20|19049.71|19049.71|19050.92|19050.92|19050.92|19050.92|19049.51|19049.51|0
1622642440000|2021-06-02 14:00:40|19054.37|19054.37|19054.37|19054.37|19054.37|19054.37|19054.37|19054.37|0
1622642450000|2021-06-02 14:00:50|19054.92|19054.92|19054.92|19054.92|19054.92|19054.92|19054.92|19054.92|0
1622642460000|2021-06-02 14:01:00|19053.77|19053.77|19053.26|19053.26|19053.77|19053.77|19052.75|19052.75|0
1622642470000|2021-06-02 14:01:10|19052.75|19052.75|19053.77|19053.77|19053.77|19053.77|19052.75|19052.75|0
1622642480000|2021-06-02 14:01:20|19052.87|19052.87|19050.24|19050.24|19052.87|19052.87|19050.24|19050.24|0
1622642490000|2021-06-02 14:01:30|19049.73|19049.73|19049.73|19049.73|19049.73|19049.73|19049.73|19049.73|0
1622642510000|2021-06-02 14:01:50|19049.06|19049.06|19046.98|19046.98|19049.29|19049.29|19046.98|19046.98|0
1622642520000|2021-06-02 14:02:00|19046.08|19046.08|19046.08|19046.08|19046.08|19046.08|19046.08|19046.08|0
1622642530000|2021-06-02 14:02:10|19043.61|19043.61|19038.3|19038.3|19043.61|19043.61|19038.3|19038.3|0
1622642540000|2021-06-02 14:02:20|19039.2|19039.2|19040.01|19040.01|19040.01|19040.01|19039.2|19039.2|0
1622642560000|2021-06-02 14:02:40|19040.67|19040.67|19040.23|19040.23|19040.67|19040.67|19040.23|19040.23|0
1622642570000|2021-06-02 14:02:50|19039.42|19039.42|19038.4|19038.4|19039.42|19039.42|19038.4|19038.4|0
1622642580000|2021-06-02 14:03:00|19039.31|19039.31|19039.66|19039.66|19039.86|19039.86|19039.31|19039.31|0
1622642600000|2021-06-02 14:03:20|19040.21|19040.21|19040.21|19040.21|19040.21|19040.21|19040.21|19040.21|0
1622642610000|2021-06-02 14:03:30|19040.62|19040.62|19039.47|19039.47|19040.62|19040.62|19039.47|19039.47|0
1622642650000|2021-06-02 14:04:10|19039.98|19039.98|19039.98|19039.98|19039.98|19039.98|19039.98|19039.98|0
1622642680000|2021-06-02 14:04:40|19040.18|19040.18|19040.18|19040.18|19040.18|19040.18|19040.18|19040.18|0
1622642690000|2021-06-02 14:04:50|19039.74|19039.74|19038.99|19038.99|19039.74|19039.74|19038.99|19038.99|0
1622642700000|2021-06-02 14:05:00|19039.21|19039.21|19039.21|19039.21|19039.21|19039.21|19039.21|19039.21|0
1622642720000|2021-06-02 14:05:20|19040.82|19040.82|19041.85|19041.85|19043.26|19043.26|19040.82|19040.82|0
1622642730000|2021-06-02 14:05:30|19043.26|19043.26|19045.48|19045.48|19045.48|19045.48|19043.26|19043.26|0
1622642740000|2021-06-02 14:05:40|19046.89|19046.89|19046.89|19046.89|19046.89|19046.89|19046.89|19046.89|0
1622642760000|2021-06-02 14:06:00|19046.69|19046.69|19043.69|19043.69|19046.69|19046.69|19043.69|19043.69|0
1622642770000|2021-06-02 14:06:10|19042.28|19042.28|19043.69|19043.69|19043.69|19043.69|19042.28|19042.28|0
1622642780000|2021-06-02 14:06:20|19045.11|19045.11|19045.11|19045.11|19045.11|19045.11|19045.11|19045.11|0
1622642790000|2021-06-02 14:06:30|19046.52|19046.52|19049.55|19049.55|19049.55|19049.55|19046.52|19046.52|0
1622642800000|2021-06-02 14:06:40|19050.04|19050.04|19050.04|19050.04|19050.04|19050.04|19050.04|19050.04|0
1622642810000|2021-06-02 14:06:50|19050.59|19050.59|19053.84|19053.84|19053.84|19053.84|19050.59|19050.59|0
1622642820000|2021-06-02 14:07:00|19054.33|19054.33|19063.39|19063.39|19063.39|19063.39|19054.33|19054.33|0
1622642840000|2021-06-02 14:07:20|19063.59|19063.59|19064.02|19064.02|19064.02|19064.02|19063.59|19063.59|0
1622642850000|2021-06-02 14:07:30|19065.55|19065.55|19065.55|19065.55|19065.55|19065.55|19065.55|19065.55|0
1622642860000|2021-06-02 14:07:40|19067.36|19067.36|19067.36|19067.36|19067.36|19067.36|19067.36|19067.36|0
1622642870000|2021-06-02 14:07:50|19067.85|19067.85|19067.85|19067.85|19067.85|19067.85|19067.85|19067.85|0
1622642880000|2021-06-02 14:08:00|19069.26|19069.26|19069.26|19069.26|19069.26|19069.26|19069.26|19069.26|0
1622642900000|2021-06-02 14:08:20|19069.67|19069.67|19069.67|19069.67|19069.67|19069.67|19069.67|19069.67|0
1622642920000|2021-06-02 14:08:40|19067.86|19067.86|19065.52|19065.52|19067.86|19067.86|19065.52|19065.52|0
1622642930000|2021-06-02 14:08:50|19066.01|19066.01|19065.41|19065.41|19066.01|19066.01|19065.21|19065.21|0
1622642940000|2021-06-02 14:09:00|19064.39|19064.39|19064.39|19064.39|19064.39|19064.39|19064.39|19064.39|0
1622642960000|2021-06-02 14:09:20|19063.84|19063.84|19063.84|19063.84|19063.84|19063.84|19063.84|19063.84|0
1622642970000|2021-06-02 14:09:30|19064.04|19064.04|19061.72|19061.72|19064.04|19064.04|19061.72|19061.72|0
1622643000000|2021-06-02 14:10:00|19061.21|19061.21|19061.21|19061.21|19061.21|19061.21|19061.21|19061.21|0
1622643010000|2021-06-02 14:10:10|19060.8|19060.8|19059.68|19059.68|19060.8|19060.8|19059.68|19059.68|0
1622643020000|2021-06-02 14:10:20|19058.77|19058.77|19060.58|19060.58|19060.58|19060.58|19058.77|19058.77|0
1622643030000|2021-06-02 14:10:30|19061.99|19061.99|19061.96|19061.96|19061.99|19061.99|19060.89|19060.89|0
1622643050000|2021-06-02 14:10:50|19063.37|19063.37|19063.37|19063.37|19063.37|19063.37|19063.37|19063.37|0
1622643100000|2021-06-02 14:11:40|19064.52|19064.52|19056.26|19056.26|19064.52|19064.52|19056.26|19056.26|0
1622643110000|2021-06-02 14:11:50|19055.82|19055.82|19054.51|19054.51|19055.82|19055.82|19054.51|19054.51|0
1622643120000|2021-06-02 14:12:00|19054.31|19054.31|19052.09|19052.09|19054.31|19054.31|19051.28|19051.28|0
1622643140000|2021-06-02 14:12:20|19052.99|19052.99|19055.53|19055.53|19055.53|19055.53|19052.99|19052.99|0
1622643150000|2021-06-02 14:12:30|19056.94|19056.94|19056.94|19056.94|19056.94|19056.94|19056.94|19056.94|0
1622643170000|2021-06-02 14:12:50|19056.45|19056.45|19058.75|19058.75|19058.75|19058.75|19056.45|19056.45|0
1622643180000|2021-06-02 14:13:00|19060.17|19060.17|19058.97|19058.97|19060.17|19060.17|19058.97|19058.97|0
1622643190000|2021-06-02 14:13:10|19058.48|19058.48|19058.48|19058.48|19058.48|19058.48|19058.48|19058.48|0
1622643200000|2021-06-02 14:13:20|19059.63|19059.63|19058.89|19058.89|19059.63|19059.63|19058.48|19058.48|0
1622643210000|2021-06-02 14:13:30|19059.09|19059.09|19057.94|19057.94|19059.09|19059.09|19056.79|19056.79|0
1622643240000|2021-06-02 14:14:00|19058.35|19058.35|19059.5|19059.5|19059.5|19059.5|19058.35|19058.35|0
1622643250000|2021-06-02 14:14:10|19060.65|19060.65|19060.65|19060.65|19060.65|19060.65|19060.65|19060.65|0
1622643260000|2021-06-02 14:14:20|19061.2|19061.2|19061.69|19061.69|19062.84|19062.84|19061.2|19061.2|0
1622643270000|2021-06-02 14:14:30|19062.84|19062.84|19071.44|19071.44|19071.44|19071.44|19062.84|19062.84|0
1622643280000|2021-06-02 14:14:40|19071.95|19071.95|19074.66|19074.66|19074.66|19074.66|19071.95|19071.95|0
1622643300000|2021-06-02 14:15:00|19074.89|19074.89|19074.44|19074.44|19074.89|19074.89|19074.44|19074.44|0
1622643310000|2021-06-02 14:15:10|19074.99|19074.99|19074.99|19074.99|19074.99|19074.99|19074.99|19074.99|0
1622643340000|2021-06-02 14:15:40|19074.09|19074.09|19074.09|19074.09|19074.09|19074.09|19074.09|19074.09|0
1622643370000|2021-06-02 14:16:10|19075.24|19075.24|19075.24|19075.24|19075.24|19075.24|19075.24|19075.24|0
1622643380000|2021-06-02 14:16:20|19070.51|19070.51|19066.96|19066.96|19070.51|19070.51|19066.96|19066.96|0
1622643410000|2021-06-02 14:16:50|19068.11|19068.11|19069.26|19069.26|19069.26|19069.26|19068.11|19068.11|0
1622643420000|2021-06-02 14:17:00|19066.96|19066.96|19060.72|19060.72|19066.96|19066.96|19060.28|19060.28|0
1622643430000|2021-06-02 14:17:10|19059.91|19059.91|19060.32|19060.32|19060.81|19060.81|19059.91|19059.91|0
1622643440000|2021-06-02 14:17:20|19058.91|19058.91|19058.91|19058.91|19058.91|19058.91|19058.91|19058.91|0
1622643450000|2021-06-02 14:17:30|19060.32|19060.32|19060.32|19060.32|19060.32|19060.32|19060.32|19060.32|0
1622643460000|2021-06-02 14:17:40|19059.81|19059.81|19059.81|19059.81|19059.81|19059.81|19059.81|19059.81|0
1622643470000|2021-06-02 14:17:50|19060.32|19060.32|19060.32|19060.32|19060.32|19060.32|19060.32|19060.32|0
1622643480000|2021-06-02 14:18:00|19061.47|19061.47|19061.47|19061.47|19061.47|19061.47|19061.47|19061.47|0
1622643500000|2021-06-02 14:18:20|19063.28|19063.28|19065.4|19065.4|19065.4|19065.4|19063.28|19063.28|0
1622643510000|2021-06-02 14:18:30|19065.2|19065.2|19068.92|19068.92|19068.92|19068.92|19065.2|19065.2|0
1622643520000|2021-06-02 14:18:40|19069.14|19069.14|19074.36|19074.36|19074.36|19074.36|19069.14|19069.14|0
1622643530000|2021-06-02 14:18:50|19075.02|19075.02|19075.02|19075.02|19075.02|19075.02|19075.02|19075.02|0
1622643540000|2021-06-02 14:19:00|19074.53|19074.53|19074.97|19074.97|19074.97|19074.97|19074.53|19074.53|0
1622643550000|2021-06-02 14:19:10|19076.39|19076.39|19076.39|19076.39|19076.39|19076.39|19076.39|19076.39|0
1622643570000|2021-06-02 14:19:30|19077.29|19077.29|19077.7|19077.7|19077.7|19077.7|19077.29|19077.29|0
1622643580000|2021-06-02 14:19:40|19078.85|19078.85|19082.5|19082.5|19082.5|19082.5|19078.85|19078.85|0
1622643590000|2021-06-02 14:19:50|19080.2|19080.2|19080.2|19080.2|19080.2|19080.2|19080.2|19080.2|0
1622643600000|2021-06-02 14:20:00|19081.3|19081.3|19079.87|19079.87|19081.3|19081.3|19079.65|19079.65|0
1622643610000|2021-06-02 14:20:10|19079.67|19079.67|19079.46|19079.46|19079.67|19079.67|19079.46|19079.46|0
1622643660000|2021-06-02 14:21:00|19075.57|19075.57|19071.86|19071.86|19075.57|19075.57|19071.86|19071.86|0
1622643670000|2021-06-02 14:21:10|19071.65|19071.65|19071.45|19071.45|19071.65|19071.65|19071.45|19071.45|0
1622643710000|2021-06-02 14:21:50|19070.55|19070.55|19070.33|19070.33|19070.55|19070.55|19070.33|19070.33|0
1622643760000|2021-06-02 14:22:40|19069.84|19069.84|19068.91|19068.91|19069.84|19069.84|19068.42|19068.42|0
1622643770000|2021-06-02 14:22:50|19069.43|19069.43|19070.33|19070.33|19070.33|19070.33|19069.43|19069.43|0
1622643810000|2021-06-02 14:23:30|19071.23|19071.23|19071.27|19071.27|19071.27|19071.27|19071.23|19071.23|0
1622643820000|2021-06-02 14:23:40|19072.17|19072.17|19073.12|19073.12|19073.12|19073.12|19072.17|19072.17|0
1622643850000|2021-06-02 14:24:10|19074.22|19074.22|19074.22|19074.22|19074.22|19074.22|19074.22|19074.22|0
1622643880000|2021-06-02 14:24:40|19073.32|19073.32|19073.32|19073.32|19073.32|19073.32|19073.32|19073.32|0
1622643890000|2021-06-02 14:24:50|19072.92|19072.92|19072.92|19072.92|19072.92|19072.92|19072.92|19072.92|0
1622643930000|2021-06-02 14:25:30|19069.67|19069.67|19069.67|19069.67|19069.67|19069.67|19069.67|19069.67|0
1622643940000|2021-06-02 14:25:40|19068.52|19068.52|19068.52|19068.52|19068.52|19068.52|19068.52|19068.52|0
1622643950000|2021-06-02 14:25:50|19067.1|19067.1|19067.1|19067.1|19067.1|19067.1|19067.1|19067.1|0
1622643960000|2021-06-02 14:26:00|19068|19068|19069.13|19069.13|19069.13|19069.13|19068|19068|0
1622644000000|2021-06-02 14:26:40|19068.23|19068.23|19068.74|19068.74|19068.74|19068.74|19068.23|19068.23|0
1622644010000|2021-06-02 14:26:50|19068.25|19068.25|19067.44|19067.44|19068.25|19068.25|19067.44|19067.44|0
1622644080000|2021-06-02 14:28:00|19066.42|19066.42|19066.42|19066.42|19066.42|19066.42|19066.42|19066.42|0
1622644100000|2021-06-02 14:28:20|19066.97|19066.97|19061.42|19061.42|19066.97|19066.97|19061.42|19061.42|0
1622644110000|2021-06-02 14:28:30|19060.98|19060.98|19060.98|19060.98|19060.98|19060.98|19060.98|19060.98|0
1622644130000|2021-06-02 14:28:50|19060.17|19060.17|19060.17|19060.17|19060.17|19060.17|19060.17|19060.17|0
1622644140000|2021-06-02 14:29:00|19059.62|19059.62|19057.74|19057.74|19059.62|19059.62|19057.74|19057.74|0
1622644170000|2021-06-02 14:29:30|19056.93|19056.93|19056.93|19056.93|19056.93|19056.93|19056.93|19056.93|0
1622644180000|2021-06-02 14:29:40|19056.44|19056.44|19056.44|19056.44|19056.44|19056.44|19056.44|19056.44|0
1622644200000|2021-06-02 14:30:00|19055.78|19055.78|19055.98|19055.98|19055.98|19055.98|19055.78|19055.78|0
1622644210000|2021-06-02 14:30:10|19055.78|19055.78|19055.58|19055.58|19055.78|19055.78|19055.58|19055.58|0
1622644220000|2021-06-02 14:30:20|19055.78|19055.78|19055.78|19055.78|19055.78|19055.78|19055.78|19055.78|0
1622644230000|2021-06-02 14:30:30|19056.33|19056.33|19056.33|19056.33|19056.33|19056.33|19056.33|19056.33|0
1622644240000|2021-06-02 14:30:40|19056.84|19056.84|19056.84|19056.84|19056.84|19056.84|19056.84|19056.84|0
1622644260000|2021-06-02 14:31:00|19057.65|19057.65|19058.23|19058.23|19058.45|19058.45|19057.65|19057.65|0
1622644270000|2021-06-02 14:31:10|19059.04|19059.04|19059.04|19059.04|19059.04|19059.04|19059.04|19059.04|0
1622644340000|2021-06-02 14:32:20|19058.53|19058.53|19058.53|19058.53|19058.53|19058.53|19058.53|19058.53|0
1622644350000|2021-06-02 14:32:30|19059.04|19059.04|19059.04|19059.04|19059.04|19059.04|19059.04|19059.04|0
1622644380000|2021-06-02 14:33:00|19058.49|19058.49|19058.49|19058.49|19058.49|19058.49|19058.49|19058.49|0
1622644390000|2021-06-02 14:33:10|19058.98|19058.98|19058.98|19058.98|19058.98|19058.98|19058.98|19058.98|0
1622644400000|2021-06-02 14:33:20|19058.49|19058.49|19056.85|19056.85|19058.49|19058.49|19056.85|19056.85|0
1622644410000|2021-06-02 14:33:30|19056.34|19056.34|19054.89|19054.89|19056.34|19056.34|19054.89|19054.89|0
1622644420000|2021-06-02 14:33:40|19053.48|19053.48|19054.38|19054.38|19054.38|19054.38|19053.48|19053.48|0
1622644440000|2021-06-02 14:34:00|19054.17|19054.17|19054.17|19054.17|19054.17|19054.17|19053.97|19053.97|0
1622644450000|2021-06-02 14:34:10|19052.37|19052.37|19051.56|19051.56|19052.37|19052.37|19051.56|19051.56|0
1622644460000|2021-06-02 14:34:20|19051.05|19051.05|19051.05|19051.05|19051.05|19051.05|19051.05|19051.05|0
1622644470000|2021-06-02 14:34:30|19050.25|19050.25|19050.25|19050.25|19050.25|19050.25|19050.25|19050.25|0
1622644490000|2021-06-02 14:34:50|19049.15|19049.15|19048.94|19048.94|19049.15|19049.15|19048.94|19048.94|0
1622644500000|2021-06-02 14:35:00|19047.53|19047.53|19048.02|19048.02|19048.02|19048.02|19046.63|19046.63|0
1622644510000|2021-06-02 14:35:10|19046.6|19046.6|19048.02|19048.02|19048.02|19048.02|19046.6|19046.6|0
1622644520000|2021-06-02 14:35:20|19046.87|19046.87|19046.87|19046.87|19046.87|19046.87|19046.87|19046.87|0
1622644560000|2021-06-02 14:36:00|19045.45|19045.45|19045.23|19045.23|19045.45|19045.45|19045.23|19045.23|0
1622644570000|2021-06-02 14:36:10|19045.78|19045.78|19048.08|19048.08|19048.08|19048.08|19045.78|19045.78|0
1622644580000|2021-06-02 14:36:20|19048.59|19048.59|19048.59|19048.59|19048.59|19048.59|19048.59|19048.59|0
1622644590000|2021-06-02 14:36:30|19050|19050|19050|19050|19050|19050|19050|19050|0
1622644620000|2021-06-02 14:37:00|19049.8|19049.8|19049.8|19049.8|19049.8|19049.8|19049.8|19049.8|0
1622644630000|2021-06-02 14:37:10|19049.31|19049.31|19049.31|19049.31|19049.31|19049.31|19049.31|19049.31|0
1622644640000|2021-06-02 14:37:20|19048.76|19048.76|19047.35|19047.35|19048.76|19048.76|19047.35|19047.35|0
1622644650000|2021-06-02 14:37:30|19046.8|19046.8|19047.6|19047.6|19047.6|19047.6|19046.8|19046.8|0
1622644660000|2021-06-02 14:37:40|19047.81|19047.81|19047.81|19047.81|19047.81|19047.81|19047.81|19047.81|0
1622644670000|2021-06-02 14:37:50|19047.26|19047.26|19046.28|19046.28|19047.26|19047.26|19046.28|19046.28|0
1622644680000|2021-06-02 14:38:00|19045.79|19045.79|19044.08|19044.08|19045.79|19045.79|19044.08|19044.08|0
1622644690000|2021-06-02 14:38:10|19043.88|19043.88|19042.62|19042.62|19044.08|19044.08|19042.62|19042.62|0
1622644700000|2021-06-02 14:38:20|19042.13|19042.13|19042.13|19042.13|19042.13|19042.13|19042.13|19042.13|0
1622644710000|2021-06-02 14:38:30|19042.33|19042.33|19042.33|19042.33|19042.33|19042.33|19042.13|19042.13|0
1622644720000|2021-06-02 14:38:40|19042.88|19042.88|19043.43|19043.43|19043.43|19043.43|19042.88|19042.88|0
1622644740000|2021-06-02 14:39:00|19043.94|19043.94|19043.04|19043.04|19043.94|19043.94|19043.04|19043.04|0
1622644760000|2021-06-02 14:39:20|19042.29|19042.29|19042.29|19042.29|19042.29|19042.29|19042.29|19042.29|0
1622644770000|2021-06-02 14:39:30|19042.78|19042.78|19042.78|19042.78|19042.78|19042.78|19042.78|19042.78|0
1622644790000|2021-06-02 14:39:50|19042.57|19042.57|19042.78|19042.78|19042.78|19042.78|19042.57|19042.57|0
1622644800000|2021-06-02 14:40:00|19043.68|19043.68|19044.19|19044.19|19044.19|19044.19|19043.68|19043.68|0
1622644830000|2021-06-02 14:40:30|19043.99|19043.99|19043.99|19043.99|19043.99|19043.99|19043.99|19043.99|0
1622644850000|2021-06-02 14:40:50|19043.5|19043.5|19042.29|19042.29|19043.7|19043.7|19042.29|19042.29|0
1622644860000|2021-06-02 14:41:00|19042.08|19042.08|19042.89|19042.89|19042.89|19042.89|19042.08|19042.08|0
1622644870000|2021-06-02 14:41:10|19042.67|19042.67|19042.67|19042.67|19042.67|19042.67|19042.47|19042.47|0
1622644880000|2021-06-02 14:41:20|19042.12|19042.12|19042.12|19042.12|19042.12|19042.12|19042.12|19042.12|0
1622644890000|2021-06-02 14:41:30|19043.22|19043.22|19043.77|19043.77|19043.77|19043.77|19043.22|19043.22|0
1622644910000|2021-06-02 14:41:50|19042.62|19042.62|19042.62|19042.62|19042.62|19042.62|19042.62|19042.62|0
1622644920000|2021-06-02 14:42:00|19043.17|19043.17|19045.88|19045.88|19046.1|19046.1|19043.17|19043.17|0
1622644930000|2021-06-02 14:42:10|19046.4|19046.4|19046.4|19046.4|19046.4|19046.4|19046.4|19046.4|0
1622644940000|2021-06-02 14:42:20|19047.81|19047.81|19050.2|19050.2|19050.2|19050.2|19047.81|19047.81|0
1622644950000|2021-06-02 14:42:30|19052.5|19052.5|19061.52|19061.52|19061.52|19061.52|19052.5|19052.5|0
1622644960000|2021-06-02 14:42:40|19062.62|19062.62|19063.58|19063.58|19063.65|19063.65|19062.62|19062.62|0
1622644970000|2021-06-02 14:42:50|19063.17|19063.17|19063.33|19063.33|19063.72|19063.72|19061.92|19061.92|0
1622644980000|2021-06-02 14:43:00|19064.75|19064.75|19065.55|19065.55|19065.55|19065.55|19064.75|19064.75|0
1622645000000|2021-06-02 14:43:20|19066.1|19066.1|19066.1|19066.1|19066.1|19066.1|19066.1|19066.1|0
1622645010000|2021-06-02 14:43:30|19066.71|19066.71|19067.26|19067.26|19067.26|19067.26|19066.71|19066.71|0
1622645020000|2021-06-02 14:43:40|19067.81|19067.81|19067.06|19067.06|19067.81|19067.81|19067.06|19067.06|0
1622645040000|2021-06-02 14:44:00|19067.67|19067.67|19065.3|19065.3|19067.67|19067.67|19065.3|19065.3|0
1622645050000|2021-06-02 14:44:10|19066.28|19066.28|19066.28|19066.28|19066.28|19066.28|19066.28|19066.28|0
1622645060000|2021-06-02 14:44:20|19067.3|19067.3|19067.3|19067.3|19067.3|19067.3|19066.75|19066.75|0
1622645070000|2021-06-02 14:44:30|19066.75|19066.75|19067.73|19067.73|19067.73|19067.73|19066.75|19066.75|0
1622645080000|2021-06-02 14:44:40|19067.95|19067.95|19067.95|19067.95|19067.95|19067.95|19067.95|19067.95|0
1622645100000|2021-06-02 14:45:00|19069.1|19069.1|19069.3|19069.3|19069.3|19069.3|19069.1|19069.1|0
1622645110000|2021-06-02 14:45:10|19069.08|19069.08|19068.57|19068.57|19069.08|19069.08|19068.57|19068.57|0
1622645130000|2021-06-02 14:45:30|19069.47|19069.47|19069.47|19069.47|19069.47|19069.47|19069.47|19069.47|0
1622645140000|2021-06-02 14:45:40|19068.06|19068.06|19062.77|19062.77|19068.06|19068.06|19062.77|19062.77|0
1622645160000|2021-06-02 14:46:00|19062.26|19062.26|19062.26|19062.26|19062.26|19062.26|19062.26|19062.26|0
1622645190000|2021-06-02 14:46:30|19061.23|19061.23|19061.01|19061.01|19061.23|19061.23|19061.01|19061.01|0
1622645200000|2021-06-02 14:46:40|19059.6|19059.6|19059.4|19059.4|19059.6|19059.6|19059.4|19059.4|0
1622645220000|2021-06-02 14:47:00|19060.42|19060.42|19061.76|19061.76|19061.98|19061.98|19060.42|19060.42|0
1622645230000|2021-06-02 14:47:10|19063.18|19063.18|19063.18|19063.18|19063.18|19063.18|19063.18|19063.18|0
1622645250000|2021-06-02 14:47:30|19062.28|19062.28|19062.25|19062.25|19062.77|19062.77|19062.25|19062.25|0
1622645260000|2021-06-02 14:47:40|19062.74|19062.74|19061.84|19061.84|19062.74|19062.74|19061.84|19061.84|0
1622645270000|2021-06-02 14:47:50|19061.35|19061.35|19061.35|19061.35|19061.35|19061.35|19061.35|19061.35|0
1622645290000|2021-06-02 14:48:10|19060.25|19060.25|19060.25|19060.25|19060.25|19060.25|19060.25|19060.25|0
1622645300000|2021-06-02 14:48:20|19061.15|19061.15|19061.15|19061.15|19061.15|19061.15|19061.15|19061.15|0
1622645310000|2021-06-02 14:48:30|19061.66|19061.66|19061.66|19061.66|19061.66|19061.66|19061.66|19061.66|0
1622645350000|2021-06-02 14:49:10|19063.08|19063.08|19064.49|19064.49|19064.49|19064.49|19063.08|19063.08|0
1622645370000|2021-06-02 14:49:30|19063.34|19063.34|19063.34|19063.34|19063.34|19063.34|19063.34|19063.34|0
1622645390000|2021-06-02 14:49:50|19063.89|19063.89|19066.84|19066.84|19066.84|19066.84|19063.89|19063.89|0
1622645400000|2021-06-02 14:50:00|19066.93|19066.93|19068.32|19068.32|19068.32|19068.32|19066.93|19066.93|0
1622645410000|2021-06-02 14:50:10|19068.81|19068.81|19068.81|19068.81|19068.81|19068.81|19068.81|19068.81|0
1622645420000|2021-06-02 14:50:20|19069.72|19069.72|19070.12|19070.12|19070.12|19070.12|19069.72|19069.72|0
1622645450000|2021-06-02 14:50:50|19070.34|19070.34|19070.89|19070.89|19070.89|19070.89|19070.34|19070.34|0
1622645460000|2021-06-02 14:51:00|19074.97|19074.97|19074.75|19074.75|19074.97|19074.97|19074.75|19074.75|0
1622645470000|2021-06-02 14:51:10|19073.94|19073.94|19075.41|19075.41|19075.41|19075.41|19073.94|19073.94|0
1622645480000|2021-06-02 14:51:20|19076.56|19076.56|19076.56|19076.56|19076.56|19076.56|19076.56|19076.56|0
1622645490000|2021-06-02 14:51:30|19077.11|19077.11|19077.11|19077.11|19077.11|19077.11|19077.11|19077.11|0
1622645500000|2021-06-02 14:51:40|19078.92|19078.92|19078.92|19078.92|19078.92|19078.92|19078.92|19078.92|0
1622645510000|2021-06-02 14:51:50|19078.02|19078.02|19078.02|19078.02|19078.02|19078.02|19078.02|19078.02|0
1622645520000|2021-06-02 14:52:00|19078.57|19078.57|19079.72|19079.72|19079.72|19079.72|19078.57|19078.57|0
1622645530000|2021-06-02 14:52:10|19080.21|19080.21|19079.66|19079.66|19080.21|19080.21|19079.66|19079.66|0
1622645540000|2021-06-02 14:52:20|19079.11|19079.11|19079.11|19079.11|19079.11|19079.11|19079.11|19079.11|0
1622645550000|2021-06-02 14:52:30|19078.91|19078.91|19078.51|19078.51|19078.91|19078.91|19078.51|19078.51|0
1622645560000|2021-06-02 14:52:40|19077.6|19077.6|19076.62|19076.62|19077.6|19077.6|19076.62|19076.62|0
1622645570000|2021-06-02 14:52:50|19075.72|19075.72|19075.72|19075.72|19075.72|19075.72|19075.72|19075.72|0
1622645580000|2021-06-02 14:53:00|19074.82|19074.82|19071.99|19071.99|19074.82|19074.82|19071.99|19071.99|0
1622645590000|2021-06-02 14:53:10|19072.21|19072.21|19071.4|19071.4|19072.21|19072.21|19071.4|19071.4|0
1622645600000|2021-06-02 14:53:20|19071.18|19071.18|19068.87|19068.87|19071.18|19071.18|19068.87|19068.87|0
1622645640000|2021-06-02 14:54:00|19069.09|19069.09|19068.87|19068.87|19069.09|19069.09|19068.87|19068.87|0
1622645650000|2021-06-02 14:54:10|19069.09|19069.09|19069.09|19069.09|19069.09|19069.09|19069.09|19069.09|0
1622645660000|2021-06-02 14:54:20|19069.58|19069.58|19070.9|19070.9|19070.9|19070.9|19069.58|19069.58|0
1622645670000|2021-06-02 14:54:30|19070.68|19070.68|19072.99|19072.99|19072.99|19072.99|19070.68|19070.68|0
1622645680000|2021-06-02 14:54:40|19074.41|19074.41|19074.41|19074.41|19074.41|19074.41|19074.41|19074.41|0
1622645700000|2021-06-02 14:55:00|19073.86|19073.86|19074.06|19074.06|19074.06|19074.06|19073.86|19073.86|0
1622645710000|2021-06-02 14:55:10|19073.16|19073.16|19073.16|19073.16|19073.16|19073.16|19073.16|19073.16|0
1622645720000|2021-06-02 14:55:20|19073.71|19073.71|19073.51|19073.51|19073.71|19073.71|19073.51|19073.51|0
1622645750000|2021-06-02 14:55:50|19074.31|19074.31|19074.31|19074.31|19074.31|19074.31|19074.31|19074.31|0
1622645760000|2021-06-02 14:56:00|19074.75|19074.75|19074.75|19074.75|19074.75|19074.75|19074.75|19074.75|0
1622645790000|2021-06-02 14:56:30|19074.26|19074.26|19074.26|19074.26|19074.26|19074.26|19074.26|19074.26|0
1622645800000|2021-06-02 14:56:40|19075.17|19075.17|19075.37|19075.37|19075.57|19075.57|19075.17|19075.17|0
1622645820000|2021-06-02 14:57:00|19075.86|19075.86|19075.86|19075.86|19076.76|19076.76|19075.86|19075.86|0
1622645830000|2021-06-02 14:57:10|19077.27|19077.27|19076.72|19076.72|19077.27|19077.27|19076.72|19076.72|0
1622645850000|2021-06-02 14:57:30|19076.17|19076.17|19076.17|19076.17|19076.17|19076.17|19076.17|19076.17|0
1622645860000|2021-06-02 14:57:40|19076.69|19076.69|19076.69|19076.69|19076.69|19076.69|19076.69|19076.69|0
1622645880000|2021-06-02 14:58:00|19077.18|19077.18|19077.67|19077.67|19077.67|19077.67|19077.18|19077.18|0
1622645890000|2021-06-02 14:58:10|19077.46|19077.46|19078.61|19078.61|19078.61|19078.61|19077.46|19077.46|0
1622645900000|2021-06-02 14:58:20|19079.16|19079.16|19081.88|19081.88|19081.88|19081.88|19079.16|19079.16|0
1622645940000|2021-06-02 14:59:00|19082.08|19082.08|19081.86|19081.86|19082.08|19082.08|19081.86|19081.86|0
1622645950000|2021-06-02 14:59:10|19082.35|19082.35|19082.35|19082.35|19082.35|19082.35|19082.35|19082.35|0
1622645960000|2021-06-02 14:59:20|19083.45|19083.45|19085.44|19085.44|19085.44|19085.44|19083.45|19083.45|0
1622645970000|2021-06-02 14:59:30|19085.93|19085.93|19087.03|19087.03|19087.03|19087.03|19085.44|19085.44|0
1622645980000|2021-06-02 14:59:40|19087.58|19087.58|19087.58|19087.58|19087.58|19087.58|19087.58|19087.58|0
1622645990000|2021-06-02 14:59:50|19089.38|19089.38|19089.38|19089.38|19089.38|19089.38|19089.38|19089.38|0
1622646000000|2021-06-02 15:00:00|19089.87|19089.87|19090.59|19090.59|19090.59|19090.59|19089.87|19089.87|0
1622646010000|2021-06-02 15:00:10|19090.79|19090.79|19091.3|19091.3|19091.3|19091.3|19090.79|19090.79|0
1622646030000|2021-06-02 15:00:30|19091.81|19091.81|19091.81|19091.81|19091.81|19091.81|19091.81|19091.81|0
1622646040000|2021-06-02 15:00:40|19090.71|19090.71|19090.51|19090.51|19090.71|19090.71|19090.51|19090.51|0
1622646050000|2021-06-02 15:00:50|19091.32|19091.32|19091.32|19091.32|19091.32|19091.32|19091.32|19091.32|0
1622646080000|2021-06-02 15:01:20|19088.49|19088.49|19087.97|19087.97|19088.49|19088.49|19087.97|19087.97|0
1622646090000|2021-06-02 15:01:30|19088.52|19088.52|19088.52|19088.52|19088.52|19088.52|19088.52|19088.52|0
1622646110000|2021-06-02 15:01:50|19088.01|19088.01|19088.01|19088.01|19088.01|19088.01|19088.01|19088.01|0
1622646140000|2021-06-02 15:02:20|19087.11|19087.11|19087.11|19087.11|19087.11|19087.11|19087.11|19087.11|0
1622646150000|2021-06-02 15:02:30|19087.6|19087.6|19086.94|19086.94|19087.6|19087.6|19086.94|19086.94|0
1622646170000|2021-06-02 15:02:50|19086.13|19086.13|19085.91|19085.91|19086.13|19086.13|19085.91|19085.91|0
1622646180000|2021-06-02 15:03:00|19085.71|19085.71|19085.71|19085.71|19085.71|19085.71|19085.71|19085.71|0
1622646190000|2021-06-02 15:03:10|19085.51|19085.51|19085.51|19085.51|19086.06|19086.06|19085.51|19085.51|0
1622646200000|2021-06-02 15:03:20|19085.95|19085.95|19085.95|19085.95|19085.95|19085.95|19085.95|19085.95|0
1622646210000|2021-06-02 15:03:30|19086.44|19086.44|19087.54|19087.54|19087.54|19087.54|19086.44|19086.44|0
1622646220000|2021-06-02 15:03:40|19088.34|19088.34|19089.41|19089.41|19089.41|19089.41|19088.34|19088.34|0
1622646230000|2021-06-02 15:03:50|19090.31|19090.31|19092.11|19092.11|19092.11|19092.11|19090.31|19090.31|0
1622646260000|2021-06-02 15:04:20|19093.21|19093.21|19093.76|19093.76|19093.76|19093.76|19093.21|19093.21|0
1622646270000|2021-06-02 15:04:30|19092.86|19092.86|19092.31|19092.31|19092.86|19092.86|19092.31|19092.31|0
1622646280000|2021-06-02 15:04:40|19093.41|19093.41|19093.41|19093.41|19093.41|19093.41|19093.41|19093.41|0
1622646290000|2021-06-02 15:04:50|19093.96|19093.96|19093.96|19093.96|19093.96|19093.96|19093.96|19093.96|0
1622646300000|2021-06-02 15:05:00|19093.41|19093.41|19092.72|19092.72|19093.41|19093.41|19092.31|19092.31|0
1622646310000|2021-06-02 15:05:10|19093.27|19093.27|19093.82|19093.82|19093.82|19093.82|19093.27|19093.27|0
1622646320000|2021-06-02 15:05:20|19093.27|19093.27|19092.72|19092.72|19093.27|19093.27|19092.72|19092.72|0
1622646330000|2021-06-02 15:05:30|19093.27|19093.27|19093.27|19093.27|19093.27|19093.27|19093.27|19093.27|0
1622646350000|2021-06-02 15:05:50|19094.17|19094.17|19093.27|19093.27|19094.17|19094.17|19093.27|19093.27|0
1622646360000|2021-06-02 15:06:00|19092.72|19092.72|19090.79|19090.79|19092.72|19092.72|19090.79|19090.79|0
1622646370000|2021-06-02 15:06:10|19090.24|19090.24|19087.17|19087.17|19090.24|19090.24|19087.17|19087.17|0
1622646410000|2021-06-02 15:06:50|19087.72|19087.72|19086.92|19086.92|19087.72|19087.72|19086.92|19086.92|0
1622646420000|2021-06-02 15:07:00|19086.72|19086.72|19086.72|19086.72|19086.72|19086.72|19086.72|19086.72|0
1622646460000|2021-06-02 15:07:40|19088.13|19088.13|19088.13|19088.13|19089.03|19089.03|19088.13|19088.13|0
1622646470000|2021-06-02 15:07:50|19088.62|19088.62|19088.62|19088.62|19088.62|19088.62|19088.62|19088.62|0
1622646480000|2021-06-02 15:08:00|19088.82|19088.82|19088.82|19088.82|19088.82|19088.82|19088.82|19088.82|0
1622646490000|2021-06-02 15:08:10|19088.33|19088.33|19088.33|19088.33|19088.33|19088.33|19088.33|19088.33|0
1622646500000|2021-06-02 15:08:20|19088.55|19088.55|19088.76|19088.76|19089.46|19089.46|19088.55|19088.55|0
1622646520000|2021-06-02 15:08:40|19087.34|19087.34|19087.14|19087.14|19087.34|19087.34|19087.14|19087.14|0
1622646540000|2021-06-02 15:09:00|19087.65|19087.65|19087.65|19087.65|19087.65|19087.65|19087.65|19087.65|0
1622646550000|2021-06-02 15:09:10|19088.46|19088.46|19091.18|19091.18|19091.18|19091.18|19088.46|19088.46|0
1622646560000|2021-06-02 15:09:20|19091.69|19091.69|19092.24|19092.24|19092.24|19092.24|19091.69|19091.69|0
1622646580000|2021-06-02 15:09:40|19091.97|19091.97|19091.97|19091.97|19091.97|19091.97|19091.97|19091.97|0
1622646590000|2021-06-02 15:09:50|19091.75|19091.75|19091.75|19091.75|19091.75|19091.75|19091.75|19091.75|0
1622646600000|2021-06-02 15:10:00|19091.96|19091.96|19090.74|19090.74|19092.15|19092.15|19090.74|19090.74|0
1622646610000|2021-06-02 15:10:10|19089.93|19089.93|19089.93|19089.93|19089.93|19089.93|19089.93|19089.93|0
1622646700000|2021-06-02 15:11:40|19088.95|19088.95|19088.95|19088.95|19088.95|19088.95|19088.95|19088.95|0
1622646710000|2021-06-02 15:11:50|19089.16|19089.16|19089.26|19089.26|19089.26|19089.26|19088.71|19088.71|0
1622646720000|2021-06-02 15:12:00|19090.17|19090.17|19090.17|19090.17|19090.17|19090.17|19090.17|19090.17|0
1622646730000|2021-06-02 15:12:10|19089.07|19089.07|19088.33|19088.33|19089.07|19089.07|19088.33|19088.33|0
1622646740000|2021-06-02 15:12:20|19086.92|19086.92|19086.92|19086.92|19086.92|19086.92|19086.92|19086.92|0
1622646770000|2021-06-02 15:12:50|19086.7|19086.7|19084.6|19084.6|19086.7|19086.7|19084.38|19084.38|0
1622646810000|2021-06-02 15:13:30|19084.4|19084.4|19083.79|19083.79|19084.81|19084.81|19083.79|19083.79|0
1622646840000|2021-06-02 15:14:00|19083.99|19083.99|19084.5|19084.5|19084.5|19084.5|19083.99|19083.99|0
1622646870000|2021-06-02 15:14:30|19084.28|19084.28|19084.28|19084.28|19084.28|19084.28|19084.28|19084.28|0
1622646880000|2021-06-02 15:14:40|19083.3|19083.3|19083.79|19083.79|19083.79|19083.79|19083.3|19083.3|0
1622646890000|2021-06-02 15:14:50|19082.89|19082.89|19082.89|19082.89|19082.89|19082.89|19082.89|19082.89|0
1622646900000|2021-06-02 15:15:00|19082.08|19082.08|19079.95|19079.95|19082.08|19082.08|19079.95|19079.95|0
1622646910000|2021-06-02 15:15:10|19081.37|19081.37|19079.95|19079.95|19081.37|19081.37|19079.95|19079.95|0
1622646920000|2021-06-02 15:15:20|19080.16|19080.16|19082.38|19082.38|19082.38|19082.38|19080.16|19080.16|0
1622646930000|2021-06-02 15:15:30|19083.79|19083.79|19083.79|19083.79|19083.79|19083.79|19083.79|19083.79|0
1622646940000|2021-06-02 15:15:40|19084.34|19084.34|19085.16|19085.16|19085.38|19085.38|19084.34|19084.34|0
1622646960000|2021-06-02 15:16:00|19084.01|19084.01|19084.01|19084.01|19084.01|19084.01|19084.01|19084.01|0
1622646970000|2021-06-02 15:16:10|19083.79|19083.79|19083.79|19083.79|19083.79|19083.79|19083.79|19083.79|0
1622647010000|2021-06-02 15:16:50|19084.82|19084.82|19084.82|19084.82|19084.82|19084.82|19084.82|19084.82|0
1622647020000|2021-06-02 15:17:00|19084.27|19084.27|19084.27|19084.27|19084.27|19084.27|19084.27|19084.27|0
1622647030000|2021-06-02 15:17:10|19083.36|19083.36|19083.36|19083.36|19083.36|19083.36|19083.36|19083.36|0
1622647060000|2021-06-02 15:17:40|19083.88|19083.88|19083.88|19083.88|19083.88|19083.88|19083.88|19083.88|0
1622647070000|2021-06-02 15:17:50|19085.03|19085.03|19084.12|19084.12|19085.03|19085.03|19084.12|19084.12|0
1622647080000|2021-06-02 15:18:00|19085.27|19085.27|19085.27|19085.27|19085.27|19085.27|19085.27|19085.27|0
1622647120000|2021-06-02 15:18:40|19086.18|19086.18|19086.18|19086.18|19086.18|19086.18|19086.18|19086.18|0
1622647130000|2021-06-02 15:18:50|19085.66|19085.66|19085.66|19085.66|19085.66|19085.66|19085.66|19085.66|0
1622647140000|2021-06-02 15:19:00|19085.15|19085.15|19084.25|19084.25|19085.15|19085.15|19084.25|19084.25|0
1622647160000|2021-06-02 15:19:20|19084.05|19084.05|19084.25|19084.25|19084.25|19084.25|19084.05|19084.05|0
1622647170000|2021-06-02 15:19:30|19083.27|19083.27|19083.27|19083.27|19083.27|19083.27|19083.27|19083.27|0
1622647180000|2021-06-02 15:19:40|19084.17|19084.17|19084.17|19084.17|19084.17|19084.17|19084.17|19084.17|0
1622647190000|2021-06-02 15:19:50|19084.66|19084.66|19084.27|19084.27|19084.66|19084.66|19083.76|19083.76|0
1622647200000|2021-06-02 15:20:00|19085.69|19085.69|19086.49|19086.49|19086.49|19086.49|19085.69|19085.69|0
1622647210000|2021-06-02 15:20:10|19086.7|19086.7|19086.7|19086.7|19086.7|19086.7|19086.7|19086.7|0
1622647230000|2021-06-02 15:20:30|19087.14|19087.14|19086.93|19086.93|19087.45|19087.45|19086.93|19086.93|0
1622647240000|2021-06-02 15:20:40|19086.71|19086.71|19086.49|19086.49|19086.71|19086.71|19086.49|19086.49|0
1622647250000|2021-06-02 15:20:50|19087|19087|19086.49|19086.49|19087|19087|19086.49|19086.49|0
1622647260000|2021-06-02 15:21:00|19085.08|19085.08|19083.21|19083.21|19085.08|19085.08|19083.11|19083.11|0
1622647270000|2021-06-02 15:21:10|19083.01|19083.01|19081.78|19081.78|19083.01|19083.01|19081.78|19081.78|0
1622647300000|2021-06-02 15:21:40|19082.33|19082.33|19082.53|19082.53|19082.53|19082.53|19082.33|19082.33|0
1622647310000|2021-06-02 15:21:50|19082.74|19082.74|19084.86|19084.86|19084.86|19084.86|19082.74|19082.74|0
1622647320000|2021-06-02 15:22:00|19085.89|19085.89|19085.89|19085.89|19085.89|19085.89|19085.89|19085.89|0
1622647340000|2021-06-02 15:22:20|19084.99|19084.99|19083.37|19083.37|19084.99|19084.99|19082.47|19082.47|0
1622647350000|2021-06-02 15:22:30|19082.57|19082.57|19077.53|19077.53|19082.57|19082.57|19077.31|19077.31|0
1622647360000|2021-06-02 15:22:40|19077.31|19077.31|19079.14|19079.14|19079.14|19079.14|19077.31|19077.31|0
1622647370000|2021-06-02 15:22:50|19076.84|19076.84|19075.45|19075.45|19076.84|19076.84|19075.45|19075.45|0
1622647380000|2021-06-02 15:23:00|19074.89|19074.89|19074.89|19074.89|19074.89|19074.89|19074.89|19074.89|0
1622647390000|2021-06-02 15:23:10|19075.41|19075.41|19075.41|19075.41|19075.41|19075.41|19075.41|19075.41|0
1622647400000|2021-06-02 15:23:20|19074.51|19074.51|19074.51|19074.51|19074.51|19074.51|19074.51|19074.51|0
1622647420000|2021-06-02 15:23:40|19074.86|19074.86|19073.95|19073.95|19074.86|19074.86|19073.95|19073.95|0
1622647440000|2021-06-02 15:24:00|19073.46|19073.46|19073.95|19073.95|19073.95|19073.95|19073.46|19073.46|0
1622647450000|2021-06-02 15:24:10|19073.4|19073.4|19073.4|19073.4|19073.4|19073.4|19073.4|19073.4|0
1622647460000|2021-06-02 15:24:20|19071.99|19071.99|19071.99|19071.99|19071.99|19071.99|19071.99|19071.99|0
1622647470000|2021-06-02 15:24:30|19070.58|19070.58|19070.09|19070.09|19070.58|19070.58|19070.09|19070.09|0
1622647480000|2021-06-02 15:24:40|19070.99|19070.99|19069.58|19069.58|19070.99|19070.99|19068.97|19068.97|0
1622647490000|2021-06-02 15:24:50|19068.16|19068.16|19067.43|19067.43|19068.16|19068.16|19067.43|19067.43|0
1622647500000|2021-06-02 15:25:00|19066.92|19066.92|19066.37|19066.37|19066.92|19066.92|19066.37|19066.37|0
1622647510000|2021-06-02 15:25:10|19065.96|19065.96|19059.84|19059.84|19065.96|19065.96|19059.84|19059.84|0
1622647520000|2021-06-02 15:25:20|19061.25|19061.25|19058.69|19058.69|19061.45|19061.45|19058.49|19058.49|0
1622647530000|2021-06-02 15:25:30|19057.28|19057.28|19058.08|19058.08|19058.08|19058.08|19057.28|19057.28|0
1622647540000|2021-06-02 15:25:40|19057.18|19057.18|19057.18|19057.18|19057.18|19057.18|19057.18|19057.18|0
1622647560000|2021-06-02 15:26:00|19056.63|19056.63|19055.86|19055.86|19056.63|19056.63|19055.86|19055.86|0
1622647570000|2021-06-02 15:26:10|19054.96|19054.96|19053.42|19053.42|19054.96|19054.96|19053.42|19053.42|0
1622647580000|2021-06-02 15:26:20|19052.01|19052.01|19049.91|19049.91|19052.01|19052.01|19049.3|19049.3|0
1622647590000|2021-06-02 15:26:30|19049.42|19049.42|19048.23|19048.23|19049.42|19049.42|19047.62|19047.62|0
1622647600000|2021-06-02 15:26:40|19048.01|19048.01|19047.52|19047.52|19048.01|19048.01|19047.52|19047.52|0
1622647610000|2021-06-02 15:26:50|19046.91|19046.91|19048.06|19048.06|19048.06|19048.06|19046.91|19046.91|0
1622647620000|2021-06-02 15:27:00|19048.26|19048.26|19047.11|19047.11|19048.26|19048.26|19047.11|19047.11|0
1622647630000|2021-06-02 15:27:10|19047.55|19047.55|19045.99|19045.99|19047.55|19047.55|19045.99|19045.99|0
1622647640000|2021-06-02 15:27:20|19046.89|19046.89|19047.38|19047.38|19047.38|19047.38|19046.89|19046.89|0
1622647650000|2021-06-02 15:27:30|19047.79|19047.79|19047.52|19047.52|19048.94|19048.94|19047.52|19047.52|0
1622647660000|2021-06-02 15:27:40|19046.72|19046.72|19046.72|19046.72|19046.72|19046.72|19046.72|19046.72|0
1622647670000|2021-06-02 15:27:50|19047.27|19047.27|19047.82|19047.82|19047.82|19047.82|19047.27|19047.27|0
1622647680000|2021-06-02 15:28:00|19046.92|19046.92|19045.77|19045.77|19048.33|19048.33|19045.77|19045.77|0
1622647690000|2021-06-02 15:28:10|19046.21|19046.21|19046.21|19046.21|19046.21|19046.21|19046.21|19046.21|0
1622647700000|2021-06-02 15:28:20|19046.76|19046.76|19046.76|19046.76|19046.76|19046.76|19046.76|19046.76|0
1622647710000|2021-06-02 15:28:30|19046.27|19046.27|19045.37|19045.37|19046.27|19046.27|19045.37|19045.37|0
1622647720000|2021-06-02 15:28:40|19045.59|19045.59|19045.59|19045.59|19045.59|19045.59|19045.59|19045.59|0
1622647730000|2021-06-02 15:28:50|19046.08|19046.08|19046.08|19046.08|19046.08|19046.08|19046.08|19046.08|0
1622647740000|2021-06-02 15:29:00|19044.66|19044.66|19045.63|19045.63|19046.89|19046.89|19044.66|19044.66|0
1622647750000|2021-06-02 15:29:10|19047.05|19047.05|19046.84|19046.84|19047.82|19047.82|19046.84|19046.84|0
1622647760000|2021-06-02 15:29:20|19047.39|19047.39|19047.2|19047.2|19047.39|19047.39|19045.78|19045.78|0
1622647770000|2021-06-02 15:29:30|19046.05|19046.05|19045.14|19045.14|19046.05|19046.05|19045.14|19045.14|0
1622647780000|2021-06-02 15:29:40|19043.73|19043.73|19042.7|19042.7|19043.73|19043.73|19041.91|19041.91|0
1622647790000|2021-06-02 15:29:50|19043.5|19043.5|19051.2|19051.2|19053.5|19053.5|19041.85|19041.85|0
1622704500000|2021-06-03 07:15:00|18939.06|18939.06|18936.45|18936.45|18939.06|18939.06|18936.45|18936.45|0
1622704530000|2021-06-03 07:15:30|18934.65|18934.65|18932.72|18932.72|18934.65|18934.65|18931.82|18931.82|0
1622704570000|2021-06-03 07:16:10|18933.23|18933.23|18933.23|18933.23|18933.23|18933.23|18933.23|18933.23|0
1622704580000|2021-06-03 07:16:20|18935.94|18935.94|18935.94|18935.94|18935.94|18935.94|18935.94|18935.94|0
1622704600000|2021-06-03 07:16:40|18936.34|18936.34|18936.34|18936.34|18936.34|18936.34|18936.34|18936.34|0
1622704610000|2021-06-03 07:16:50|18934.93|18934.93|18934.93|18934.93|18934.93|18934.93|18934.93|18934.93|0
1622704620000|2021-06-03 07:17:00|18934.27|18934.27|18933.61|18933.61|18934.27|18934.27|18933.61|18933.61|0
1622704650000|2021-06-03 07:17:30|18933.81|18933.81|18933.81|18933.81|18933.81|18933.81|18933.81|18933.81|0
1622704660000|2021-06-03 07:17:40|18937.03|18937.03|18939.05|18939.05|18939.05|18939.05|18936.63|18936.63|0
1622704670000|2021-06-03 07:17:50|18938.44|18938.44|18938.44|18938.44|18938.44|18938.44|18938.44|18938.44|0
1622704680000|2021-06-03 07:18:00|18937.83|18937.83|18937.83|18937.83|18937.83|18937.83|18937.83|18937.83|0
1622704700000|2021-06-03 07:18:20|18938.85|18938.85|18938.85|18938.85|18938.85|18938.85|18938.85|18938.85|0
1622704710000|2021-06-03 07:18:30|18939.37|18939.37|18939.37|18939.37|18939.37|18939.37|18939.37|18939.37|0
1622704780000|2021-06-03 07:19:40|18942.44|18942.44|18941.93|18941.93|18942.44|18942.44|18941.93|18941.93|0
1622704790000|2021-06-03 07:19:50|18940.51|18940.51|18940.51|18940.51|18940.51|18940.51|18940.51|18940.51|0
1622704800000|2021-06-03 07:20:00|18939.71|18939.71|18941.24|18941.24|18941.24|18941.24|18939.71|18939.71|0
1622704810000|2021-06-03 07:20:10|18942.71|18942.71|18939.64|18939.64|18942.71|18942.71|18939.64|18939.64|0
1622704820000|2021-06-03 07:20:20|18936.42|18936.42|18935.08|18935.08|18936.42|18936.42|18933.47|18933.47|0
1622704840000|2021-06-03 07:20:40|18936.5|18936.5|18936.5|18936.5|18936.5|18936.5|18936.5|18936.5|0
1622704850000|2021-06-03 07:20:50|18939.25|18939.25|18939.25|18939.25|18939.25|18939.25|18939.25|18939.25|0
1622704860000|2021-06-03 07:21:00|18939.03|18939.03|18934.78|18934.78|18939.03|18939.03|18934.78|18934.78|0
1622704870000|2021-06-03 07:21:10|18934.17|18934.17|18932.96|18932.96|18934.17|18934.17|18931.54|18931.54|0
1622704880000|2021-06-03 07:21:20|18934.61|18934.61|18934.61|18934.61|18934.61|18934.61|18934.61|18934.61|0
1622704930000|2021-06-03 07:22:10|18934.81|18934.81|18936.23|18936.23|18936.23|18936.23|18934.81|18934.81|0
1622704990000|2021-06-03 07:23:10|18934.81|18934.81|18934.81|18934.81|18934.81|18934.81|18934.81|18934.81|0
1622705030000|2021-06-03 07:23:50|18931.98|18931.98|18931.98|18931.98|18931.98|18931.98|18931.98|18931.98|0
1622705040000|2021-06-03 07:24:00|18933.59|18933.59|18933.59|18933.59|18933.59|18933.59|18933.59|18933.59|0
1622705050000|2021-06-03 07:24:10|18935.39|18935.39|18935.39|18935.39|18935.39|18935.39|18935.39|18935.39|0
1622705060000|2021-06-03 07:24:20|18937.2|18937.2|18937.2|18937.2|18937.2|18937.2|18937.2|18937.2|0
1622705100000|2021-06-03 07:25:00|18934.49|18934.49|18934.49|18934.49|18934.49|18934.49|18934.49|18934.49|0
1622705110000|2021-06-03 07:25:10|18937.2|18937.2|18934.49|18934.49|18937.2|18937.2|18934.49|18934.49|0
1622705130000|2021-06-03 07:25:30|18935.39|18935.39|18935.39|18935.39|18935.39|18935.39|18935.39|18935.39|0
1622705140000|2021-06-03 07:25:40|18933.59|18933.59|18933.59|18933.59|18933.59|18933.59|18933.59|18933.59|0
1622705200000|2021-06-03 07:26:40|18935|18935|18935|18935|18935|18935|18935|18935|0
1622705210000|2021-06-03 07:26:50|18935.81|18935.81|18935.81|18935.81|18935.81|18935.81|18935.81|18935.81|0
1622705240000|2021-06-03 07:27:20|18937.43|18937.43|18937.43|18937.43|18937.43|18937.43|18937.43|18937.43|0
1622705250000|2021-06-03 07:27:30|18937.65|18937.65|18937.65|18937.65|18937.65|18937.65|18937.65|18937.65|0
1622705270000|2021-06-03 07:27:50|18936.03|18936.03|18936.03|18936.03|18936.03|18936.03|18936.03|18936.03|0
1622705280000|2021-06-03 07:28:00|18938.45|18938.45|18938.45|18938.45|18938.45|18938.45|18938.45|18938.45|0
1622705290000|2021-06-03 07:28:10|18936.84|18936.84|18934.42|18934.42|18936.84|18936.84|18934.42|18934.42|0
1622705310000|2021-06-03 07:28:30|18935.23|18935.23|18935.23|18935.23|18935.23|18935.23|18935.23|18935.23|0
1622705320000|2021-06-03 07:28:40|18936.34|18936.34|18936.86|18936.86|18937.75|18937.75|18935.45|18935.45|0
1622705330000|2021-06-03 07:28:50|18937.07|18937.07|18938.68|18938.68|18939.29|18939.29|18937.07|18937.07|0
1622705360000|2021-06-03 07:29:20|18935.85|18935.85|18937.26|18937.26|18938.68|18938.68|18935.85|18935.85|0
1622705370000|2021-06-03 07:29:30|18934.56|18934.56|18934.56|18934.56|18934.56|18934.56|18934.56|18934.56|0
1622705380000|2021-06-03 07:29:40|18932.75|18932.75|18930.73|18930.73|18932.75|18932.75|18930.73|18930.73|0
1622705400000|2021-06-03 07:30:00|18930.22|18930.22|18933.05|18933.05|18934.46|18934.46|18930.22|18930.22|0
1622705410000|2021-06-03 07:30:10|18935.88|18935.88|18939.81|18939.81|18939.81|18939.81|18935.88|18935.88|0
1622705430000|2021-06-03 07:30:30|18936.98|18936.98|18937.49|18937.49|18937.49|18937.49|18936.98|18936.98|0
1622705440000|2021-06-03 07:30:40|18936.17|18936.17|18932.75|18932.75|18936.17|18936.17|18932.75|18932.75|0
1622705490000|2021-06-03 07:31:30|18931.6|18931.6|18931.6|18931.6|18931.6|18931.6|18931.6|18931.6|0
1622705500000|2021-06-03 07:31:40|18932.51|18932.51|18932.51|18932.51|18932.51|18932.51|18932.51|18932.51|0
1622705510000|2021-06-03 07:31:50|18933.32|18933.32|18933.32|18933.32|18933.32|18933.32|18933.32|18933.32|0
1622705520000|2021-06-03 07:32:00|18930.9|18930.9|18928.19|18928.19|18930.9|18930.9|18928.19|18928.19|0
1622705550000|2021-06-03 07:32:30|18929|18929|18929|18929|18929|18929|18929|18929|0
1622705570000|2021-06-03 07:32:50|18921.93|18921.93|18921.93|18921.93|18921.93|18921.93|18921.93|18921.93|0
1622705580000|2021-06-03 07:33:00|18920.31|18920.31|18920.31|18920.31|18920.31|18920.31|18920.31|18920.31|0
1622705590000|2021-06-03 07:33:10|18919.65|18919.65|18919.65|18919.65|18919.65|18919.65|18919.65|18919.65|0
1622705650000|2021-06-03 07:34:10|18914.7|18914.7|18912.1|18912.1|18914.7|18914.7|18912.1|18912.1|0
1622705670000|2021-06-03 07:34:30|18911.22|18911.22|18909.8|18909.8|18911.22|18911.22|18909.8|18909.8|0
1622705690000|2021-06-03 07:34:50|18906.85|18906.85|18906.85|18906.85|18906.85|18906.85|18906.85|18906.85|0
1622705710000|2021-06-03 07:35:10|18908|18908|18908|18908|18908|18908|18908|18908|0
1622705720000|2021-06-03 07:35:20|18906.99|18906.99|18906.48|18906.48|18906.99|18906.99|18906.48|18906.48|0
1622705730000|2021-06-03 07:35:30|18902.23|18902.23|18903.65|18903.65|18903.65|18903.65|18902.23|18902.23|0
1622705760000|2021-06-03 07:36:00|18902.55|18902.55|18902.1|18902.1|18902.55|18902.55|18902.1|18902.1|0
1622705770000|2021-06-03 07:36:10|18902.91|18902.91|18901.37|18901.37|18902.91|18902.91|18900.49|18900.49|0
1622705780000|2021-06-03 07:36:20|18901.6|18901.6|18901.82|18901.82|18902.48|18902.48|18901.37|18901.37|0
1622705790000|2021-06-03 07:36:30|18902.48|18902.48|18902.48|18902.48|18902.48|18902.48|18902.48|18902.48|0
1622705800000|2021-06-03 07:36:40|18902.7|18902.7|18902.92|18902.92|18902.92|18902.92|18902.04|18902.04|0
1622705810000|2021-06-03 07:36:50|18902.04|18902.04|18902.26|18902.26|18902.48|18902.48|18902.04|18902.04|0
1622705820000|2021-06-03 07:37:00|18902.16|18902.16|18903.14|18903.14|18903.14|18903.14|18902.16|18902.16|0
1622705830000|2021-06-03 07:37:10|18904.55|18904.55|18904.55|18904.55|18904.55|18904.55|18903.89|18903.89|0
1622705840000|2021-06-03 07:37:20|18903.65|18903.65|18903.65|18903.65|18903.65|18903.65|18903.65|18903.65|0
1622705870000|2021-06-03 07:37:50|18903.21|18903.21|18903.21|18903.21|18903.21|18903.21|18903.21|18903.21|0
1622705890000|2021-06-03 07:38:10|18903.87|18903.87|18903.87|18903.87|18903.87|18903.87|18903.87|18903.87|0
1622705910000|2021-06-03 07:38:30|18903.26|18903.26|18903.26|18903.26|18903.26|18903.26|18903.26|18903.26|0
1622705940000|2021-06-03 07:39:00|18902.36|18902.36|18901.46|18901.46|18902.36|18902.36|18901.46|18901.46|0
1622705950000|2021-06-03 07:39:10|18901.68|18901.68|18902.17|18902.17|18902.17|18902.17|18901.68|18901.68|0
1622705970000|2021-06-03 07:39:30|18901.95|18901.95|18900.23|18900.23|18901.95|18901.95|18900.23|18900.23|0
1622705980000|2021-06-03 07:39:40|18900.01|18900.01|18900.23|18900.23|18900.23|18900.23|18900.01|18900.01|0
1622705990000|2021-06-03 07:39:50|18899.79|18899.79|18899.79|18899.79|18899.79|18899.79|18899.57|18899.57|0
1622706000000|2021-06-03 07:40:00|18898.32|18898.32|18898.32|18898.32|18898.32|18898.32|18898.32|18898.32|0
1622706030000|2021-06-03 07:40:30|18897.81|18897.81|18897.81|18897.81|18897.81|18897.81|18897.81|18897.81|0
1622706050000|2021-06-03 07:40:50|18898.62|18898.62|18898.62|18898.62|18898.62|18898.62|18898.62|18898.62|0
1622706060000|2021-06-03 07:41:00|18896.81|18896.81|18896.81|18896.81|18896.81|18896.81|18896.81|18896.81|0
1622706080000|2021-06-03 07:41:20|18894.76|18894.76|18894.76|18894.76|18894.76|18894.76|18894.76|18894.76|0
1622706090000|2021-06-03 07:41:30|18891.94|18891.94|18891.94|18891.94|18891.94|18891.94|18891.94|18891.94|0
1622706100000|2021-06-03 07:41:40|18891.03|18891.03|18891.03|18891.03|18891.03|18891.03|18891.03|18891.03|0
1622706130000|2021-06-03 07:42:10|18891.94|18891.94|18891.03|18891.03|18891.94|18891.94|18891.03|18891.03|0
1622706140000|2021-06-03 07:42:20|18891.84|18891.84|18892.65|18892.65|18892.65|18892.65|18891.84|18891.84|0
1622706150000|2021-06-03 07:42:30|18891.75|18891.75|18891.75|18891.75|18891.75|18891.75|18891.75|18891.75|0
1622706180000|2021-06-03 07:43:00|18893.16|18893.16|18891.75|18891.75|18893.16|18893.16|18891.75|18891.75|0
1622706190000|2021-06-03 07:43:10|18892.63|18892.63|18892.41|18892.41|18892.63|18892.63|18892.41|18892.41|0
1622706210000|2021-06-03 07:43:30|18891|18891|18897.18|18897.18|18897.18|18897.18|18891|18891|0
1622706220000|2021-06-03 07:43:40|18898.59|18898.59|18899.03|18899.03|18899.03|18899.03|18898.59|18898.59|0
1622706260000|2021-06-03 07:44:20|18899.52|18899.52|18899.52|18899.52|18899.52|18899.52|18899.52|18899.52|0
1622706270000|2021-06-03 07:44:30|18899.96|18899.96|18899.96|18899.96|18899.96|18899.96|18899.96|18899.96|0
1622706280000|2021-06-03 07:44:40|18900.47|18900.47|18899.59|18899.59|18900.47|18900.47|18899.59|18899.59|0
1622706290000|2021-06-03 07:44:50|18899.08|18899.08|18898.72|18898.72|18899.74|18899.74|18898.72|18898.72|0
1622706300000|2021-06-03 07:45:00|18898.5|18898.5|18898.72|18898.72|18898.72|18898.72|18898.5|18898.5|0
1622706320000|2021-06-03 07:45:20|18898.5|18898.5|18892.09|18892.09|18898.5|18898.5|18891.88|18891.88|0
1622706330000|2021-06-03 07:45:30|18891.48|18891.48|18891.48|18891.48|18891.48|18891.48|18891.48|18891.48|0
1622706340000|2021-06-03 07:45:40|18889.87|18889.87|18889.87|18889.87|18889.87|18889.87|18889.87|18889.87|0
1622706350000|2021-06-03 07:45:50|18890.67|18890.67|18890.67|18890.67|18890.67|18890.67|18890.67|18890.67|0
1622706390000|2021-06-03 07:46:30|18890.16|18890.16|18890.16|18890.16|18890.16|18890.16|18890.16|18890.16|0
1622706410000|2021-06-03 07:46:50|18890.82|18890.82|18891.47|18891.47|18891.47|18891.47|18890.82|18890.82|0
1622706420000|2021-06-03 07:47:00|18891.06|18891.06|18891.06|18891.06|18891.06|18891.06|18891.06|18891.06|0
1622706430000|2021-06-03 07:47:10|18890.16|18890.16|18890.16|18890.16|18890.16|18890.16|18890.16|18890.16|0
1622706460000|2021-06-03 07:47:40|18889.06|18889.06|18889.06|18889.06|18889.06|18889.06|18889.06|18889.06|0
1622706490000|2021-06-03 07:48:10|18883.4|18883.4|18880.57|18880.57|18883.4|18883.4|18880.57|18880.57|0
1622706500000|2021-06-03 07:48:20|18880.06|18880.06|18880.06|18880.06|18880.06|18880.06|18880.06|18880.06|0
1622706530000|2021-06-03 07:48:50|18879.16|18879.16|18877.51|18877.51|18879.16|18879.16|18877.51|18877.51|0
1622706540000|2021-06-03 07:49:00|18875.09|18875.09|18870.15|18870.15|18875.09|18875.09|18868.73|18868.73|0
1622706550000|2021-06-03 07:49:10|18867.32|18867.32|18862.51|18862.51|18867.32|18867.32|18862.51|18862.51|0
1622706570000|2021-06-03 07:49:30|18865.34|18865.34|18864.79|18864.79|18865.34|18865.34|18864.79|18864.79|0
1622706580000|2021-06-03 07:49:40|18866.4|18866.4|18865.59|18865.59|18866.4|18866.4|18865.59|18865.59|0
1622706590000|2021-06-03 07:49:50|18864.44|18864.44|18864|18864|18864.44|18864.44|18864|18864|0
1622706600000|2021-06-03 07:50:00|18862.2|18862.2|18858.88|18858.88|18862.2|18862.2|18858.88|18858.88|0
1622706630000|2021-06-03 07:50:30|18858|18858|18858|18858|18858|18858|18858|18858|0
1622706650000|2021-06-03 07:50:50|18856.58|18856.58|18856.58|18856.58|18856.58|18856.58|18856.58|18856.58|0
1622706660000|2021-06-03 07:51:00|18857.24|18857.24|18861.68|18861.68|18861.68|18861.68|18857.24|18857.24|0
1622706670000|2021-06-03 07:51:10|18862.12|18862.12|18862.12|18862.12|18862.12|18862.12|18862.12|18862.12|0
1622706680000|2021-06-03 07:51:20|18863.54|18863.54|18863.54|18863.54|18863.54|18863.54|18863.54|18863.54|0
1622706700000|2021-06-03 07:51:40|18864.95|18864.95|18864.95|18864.95|18864.95|18864.95|18864.95|18864.95|0
1622706710000|2021-06-03 07:51:50|18863.85|18863.85|18864.76|18864.76|18864.76|18864.76|18863.85|18863.85|0
1622706730000|2021-06-03 07:52:10|18866.37|18866.37|18867.17|18867.17|18867.17|18867.17|18866.37|18866.37|0
1622706740000|2021-06-03 07:52:20|18870|18870|18873.06|18873.06|18873.06|18873.06|18870|18870|0
1622706750000|2021-06-03 07:52:30|18871.25|18871.25|18871.25|18871.25|18871.25|18871.25|18871.25|18871.25|0
1622706760000|2021-06-03 07:52:40|18868.42|18868.42|18868.42|18868.42|18868.42|18868.42|18868.42|18868.42|0
1622706810000|2021-06-03 07:53:30|18879.9|18879.9|18881.31|18881.31|18881.31|18881.31|18879.9|18879.9|0
1622706850000|2021-06-03 07:54:10|18880.5|18880.5|18880.5|18880.5|18880.5|18880.5|18880.5|18880.5|0
1622706860000|2021-06-03 07:54:20|18882.71|18882.71|18882.71|18882.71|18882.71|18882.71|18882.71|18882.71|0
1622706900000|2021-06-03 07:55:00|18883.22|18883.22|18881.8|18881.8|18883.22|18883.22|18881.8|18881.8|0
1622706910000|2021-06-03 07:55:10|18883.22|18883.22|18883.22|18883.22|18883.22|18883.22|18883.22|18883.22|0
1622706920000|2021-06-03 07:55:20|18882.07|18882.07|18879.77|18879.77|18882.07|18882.07|18879.77|18879.77|0
1622706950000|2021-06-03 07:55:50|18880.28|18880.28|18880.28|18880.28|18880.28|18880.28|18880.28|18880.28|0
1622706960000|2021-06-03 07:56:00|18879.13|18879.13|18883.99|18883.99|18883.99|18883.99|18877.98|18877.98|0
1622706970000|2021-06-03 07:56:10|18884.48|18884.48|18883.33|18883.33|18884.48|18884.48|18883.33|18883.33|0
1622706990000|2021-06-03 07:56:30|18882.18|18882.18|18884.48|18884.48|18884.48|18884.48|18882.18|18882.18|0
1622707000000|2021-06-03 07:56:40|18884.26|18884.26|18880.62|18880.62|18884.26|18884.26|18880.62|18880.62|0
1622707010000|2021-06-03 07:56:50|18879.64|18879.64|18878.49|18878.49|18879.64|18879.64|18878.49|18878.49|0
1622707020000|2021-06-03 07:57:00|18879.64|18879.64|18879.64|18879.64|18879.64|18879.64|18879.64|18879.64|0
1622707040000|2021-06-03 07:57:20|18878.49|18878.49|18878.49|18878.49|18878.49|18878.49|18878.49|18878.49|0
1622707050000|2021-06-03 07:57:30|18877.34|18877.34|18876.19|18876.19|18877.34|18877.34|18876.19|18876.19|0
1622707070000|2021-06-03 07:57:50|18875.04|18875.04|18875.04|18875.04|18875.04|18875.04|18875.04|18875.04|0
1622707080000|2021-06-03 07:58:00|18874.6|18874.6|18869.26|18869.26|18874.6|18874.6|18867.64|18867.64|0
1622707100000|2021-06-03 07:58:20|18870.41|18870.41|18869.26|18869.26|18870.41|18870.41|18869.26|18869.26|0
1622707120000|2021-06-03 07:58:40|18868.11|18868.11|18868.11|18868.11|18868.11|18868.11|18868.11|18868.11|0
1622707130000|2021-06-03 07:58:50|18869.72|18869.72|18870.87|18870.87|18870.87|18870.87|18869.72|18869.72|0
1622707140000|2021-06-03 07:59:00|18869.72|18869.72|18869.72|18869.72|18869.72|18869.72|18869.72|18869.72|0
1622707230000|2021-06-03 08:00:30|18870.27|18870.27|18872.32|18872.32|18872.32|18872.32|18870.27|18870.27|0
1622707240000|2021-06-03 08:00:40|18872.83|18872.83|18872.83|18872.83|18872.83|18872.83|18872.83|18872.83|0
1622707270000|2021-06-03 08:01:10|18871.68|18871.68|18871.68|18871.68|18871.68|18871.68|18871.68|18871.68|0
1622707310000|2021-06-03 08:01:50|18871.27|18871.27|18871.27|18871.27|18871.27|18871.27|18871.27|18871.27|0
1622707320000|2021-06-03 08:02:00|18871.79|18871.79|18871.79|18871.79|18871.79|18871.79|18871.79|18871.79|0
1622707330000|2021-06-03 08:02:10|18870.98|18870.98|18872.59|18872.59|18872.59|18872.59|18870.98|18870.98|0
1622707350000|2021-06-03 08:02:30|18872.39|18872.39|18872.39|18872.39|18872.39|18872.39|18872.39|18872.39|0
1622707410000|2021-06-03 08:03:30|18872.59|18872.59|18872.59|18872.59|18872.59|18872.59|18872.59|18872.59|0
1622707440000|2021-06-03 08:04:00|18873.74|18873.74|18874.89|18874.89|18874.89|18874.89|18873.74|18873.74|0
1622707450000|2021-06-03 08:04:10|18867.82|18867.82|18866.67|18866.67|18867.82|18867.82|18866.67|18866.67|0
1622707470000|2021-06-03 08:04:30|18865.26|18865.26|18863.84|18863.84|18865.26|18865.26|18863.84|18863.84|0
1622707490000|2021-06-03 08:04:50|18861.01|18861.01|18861.01|18861.01|18861.01|18861.01|18861.01|18861.01|0
1622707500000|2021-06-03 08:05:00|18862.16|18862.16|18863.31|18863.31|18864.46|18864.46|18862.16|18862.16|0
1622707510000|2021-06-03 08:05:10|18862.51|18862.51|18862.51|18862.51|18862.51|18862.51|18862.51|18862.51|0
1622707540000|2021-06-03 08:05:40|18860.46|18860.46|18857.97|18857.97|18860.46|18860.46|18856.32|18856.32|0
1622707550000|2021-06-03 08:05:50|18855.14|18855.14|18855.14|18855.14|18855.14|18855.14|18855.14|18855.14|0
1622707560000|2021-06-03 08:06:00|18854.12|18854.12|18854.12|18854.12|18854.12|18854.12|18854.12|18854.12|0
1622707570000|2021-06-03 08:06:10|18852.31|18852.31|18852.4|18852.4|18852.4|18852.4|18851.91|18851.91|0
1622707580000|2021-06-03 08:06:20|18850.98|18850.98|18849.2|18849.2|18850.98|18850.98|18848.17|18848.17|0
1622707640000|2021-06-03 08:07:20|18843.54|18843.54|18841.54|18841.54|18843.54|18843.54|18841.54|18841.54|0
1622707650000|2021-06-03 08:07:30|18841.94|18841.94|18841.74|18841.74|18841.94|18841.94|18841.74|18841.74|0
1622707660000|2021-06-03 08:07:40|18842.23|18842.23|18843.33|18843.33|18843.33|18843.33|18842.23|18842.23|0
1622707670000|2021-06-03 08:07:50|18844.48|18844.48|18844.48|18844.48|18844.48|18844.48|18844.48|18844.48|0
1622707680000|2021-06-03 08:08:00|18843.67|18843.67|18843.67|18843.67|18843.67|18843.67|18843.67|18843.67|0
1622707720000|2021-06-03 08:08:40|18843.16|18843.16|18843.16|18843.16|18843.16|18843.16|18843.16|18843.16|0
1622707820000|2021-06-03 08:10:20|18847.4|18847.4|18847.4|18847.4|18847.4|18847.4|18847.4|18847.4|0
1622707840000|2021-06-03 08:10:40|18849.21|18849.21|18849.21|18849.21|18849.21|18849.21|18849.21|18849.21|0
1622707860000|2021-06-03 08:11:00|18846.38|18846.38|18846.38|18846.38|18846.38|18846.38|18846.38|18846.38|0
1622707870000|2021-06-03 08:11:10|18847.99|18847.99|18847.99|18847.99|18847.99|18847.99|18847.99|18847.99|0
1622707880000|2021-06-03 08:11:20|18846.89|18846.89|18845.46|18845.46|18846.89|18846.89|18845.46|18845.46|0
1622707900000|2021-06-03 08:11:40|18843.85|18843.85|18843.41|18843.41|18843.85|18843.85|18843.41|18843.41|0
1622707910000|2021-06-03 08:11:50|18843.2|18843.2|18843.2|18843.2|18843.2|18843.2|18842.76|18842.76|0
1622707920000|2021-06-03 08:12:00|18842.05|18842.05|18842.05|18842.05|18842.05|18842.05|18842.05|18842.05|0
1622707940000|2021-06-03 08:12:20|18840.9|18840.9|18840.9|18840.9|18840.9|18840.9|18840.9|18840.9|0
1622707950000|2021-06-03 08:12:30|18839.75|18839.75|18839.75|18839.75|18839.75|18839.75|18839.75|18839.75|0
1622707970000|2021-06-03 08:12:50|18838.6|18838.6|18838.6|18838.6|18838.6|18838.6|18838.6|18838.6|0
1622707990000|2021-06-03 08:13:10|18839.75|18839.75|18839.75|18839.75|18839.75|18839.75|18839.75|18839.75|0
1622708010000|2021-06-03 08:13:30|18840.16|18840.16|18839.67|18839.67|18840.16|18840.16|18839.67|18839.67|0
1622708060000|2021-06-03 08:14:20|18840.82|18840.82|18840.82|18840.82|18840.82|18840.82|18840.82|18840.82|0
1622708080000|2021-06-03 08:14:40|18839.67|18839.67|18839.67|18839.67|18839.67|18839.67|18839.67|18839.67|0
1622708100000|2021-06-03 08:15:00|18837.86|18837.86|18833.28|18833.28|18837.86|18837.86|18833.28|18833.28|0
1622708110000|2021-06-03 08:15:10|18832.79|18832.79|18830.15|18830.15|18832.79|18832.79|18830.15|18830.15|0
1622708120000|2021-06-03 08:15:20|18828.54|18828.54|18825.71|18825.71|18828.54|18828.54|18825.71|18825.71|0
1622708130000|2021-06-03 08:15:30|18824.1|18824.1|18824.1|18824.1|18824.1|18824.1|18822.95|18822.95|0
1622708140000|2021-06-03 08:15:40|18822.95|18822.95|18822.95|18822.95|18822.95|18822.95|18822.95|18822.95|0
1622708160000|2021-06-03 08:16:00|18824.1|18824.1|18824.1|18824.1|18824.1|18824.1|18824.1|18824.1|0
1622708170000|2021-06-03 08:16:10|18824.3|18824.3|18823.15|18823.15|18824.3|18824.3|18823.15|18823.15|0
1622708220000|2021-06-03 08:17:00|18824.95|18824.95|18820.71|18820.71|18824.95|18824.95|18820.71|18820.71|0
1622708240000|2021-06-03 08:17:20|18820.31|18820.31|18820.31|18820.31|18820.31|18820.31|18820.31|18820.31|0
1622708250000|2021-06-03 08:17:30|18819.79|18819.79|18819.79|18819.79|18819.79|18819.79|18819.35|18819.35|0
1622708260000|2021-06-03 08:17:40|18821.21|18821.21|18819.79|18819.79|18821.21|18821.21|18819.79|18819.79|0
1622708270000|2021-06-03 08:17:50|18819.28|18819.28|18824.55|18824.55|18824.55|18824.55|18819.28|18819.28|0
1622708280000|2021-06-03 08:18:00|18827.38|18827.38|18828.79|18828.79|18828.79|18828.79|18827.38|18827.38|0
1622708340000|2021-06-03 08:19:00|18829.6|18829.6|18829.6|18829.6|18829.6|18829.6|18829.6|18829.6|0
1622708360000|2021-06-03 08:19:20|18828.18|18828.18|18828.18|18828.18|18828.18|18828.18|18828.18|18828.18|0
1622708450000|2021-06-03 08:20:50|18826.97|18826.97|18826.76|18826.76|18826.97|18826.97|18826.76|18826.76|0
1622708510000|2021-06-03 08:21:50|18826.97|18826.97|18826.97|18826.97|18826.97|18826.97|18826.97|18826.97|0
1622708530000|2021-06-03 08:22:10|18826.76|18826.76|18826.76|18826.76|18826.76|18826.76|18826.76|18826.76|0
1622708610000|2021-06-03 08:23:30|18825.96|18825.96|18825.96|18825.96|18825.96|18825.96|18825.96|18825.96|0
1622708620000|2021-06-03 08:23:40|18825.15|18825.15|18824|18824|18825.15|18825.15|18824|18824|0
1622708630000|2021-06-03 08:23:50|18823.02|18823.02|18823.02|18823.02|18823.02|18823.02|18823.02|18823.02|0
1622708640000|2021-06-03 08:24:00|18821.61|18821.61|18818.78|18818.78|18821.61|18821.61|18818.78|18818.78|0
1622708650000|2021-06-03 08:24:10|18815.95|18815.95|18813.12|18813.12|18817.36|18817.36|18813.12|18813.12|0
1622708660000|2021-06-03 08:24:20|18815.95|18815.95|18806.75|18806.75|18815.95|18815.95|18806.75|18806.75|0
1622708670000|2021-06-03 08:24:30|18808.17|18808.17|18808.17|18808.17|18808.17|18808.17|18808.17|18808.17|0
1622708680000|2021-06-03 08:24:40|18809.58|18809.58|18809.58|18809.58|18809.58|18809.58|18809.58|18809.58|0
1622708690000|2021-06-03 08:24:50|18811|18811|18811|18811|18811|18811|18811|18811|0
1622708710000|2021-06-03 08:25:10|18809.97|18809.97|18809.97|18809.97|18809.97|18809.97|18809.97|18809.97|0
1622708720000|2021-06-03 08:25:20|18809.46|18809.46|18809.97|18809.97|18809.97|18809.97|18809.46|18809.46|0
1622708740000|2021-06-03 08:25:40|18808.95|18808.95|18808.95|18808.95|18808.95|18808.95|18808.95|18808.95|0
1622708750000|2021-06-03 08:25:50|18810.36|18810.36|18809.21|18809.21|18810.36|18810.36|18809.21|18809.21|0
1622708780000|2021-06-03 08:26:20|18806.38|18806.38|18806.38|18806.38|18806.38|18806.38|18806.38|18806.38|0
1622708790000|2021-06-03 08:26:30|18805.48|18805.48|18803.77|18803.77|18805.48|18805.48|18803.77|18803.77|0
1622708810000|2021-06-03 08:26:50|18803.28|18803.28|18809.59|18809.59|18809.59|18809.59|18803.28|18803.28|0
1622708830000|2021-06-03 08:27:10|18807.29|18807.29|18807.29|18807.29|18807.29|18807.29|18807.29|18807.29|0
1622708850000|2021-06-03 08:27:30|18806.14|18806.14|18806.14|18806.14|18806.14|18806.14|18806.14|18806.14|0
1622708870000|2021-06-03 08:27:50|18807.24|18807.24|18807.79|18807.79|18807.79|18807.79|18807.24|18807.24|0
1622708880000|2021-06-03 08:28:00|18808.69|18808.69|18806.28|18806.28|18808.69|18808.69|18806.28|18806.28|0
1622708900000|2021-06-03 08:28:20|18805.76|18805.76|18807.77|18807.77|18807.77|18807.77|18805.76|18805.76|0
1622708920000|2021-06-03 08:28:40|18809.93|18809.93|18814.6|18814.6|18814.6|18814.6|18809.93|18809.93|0
1622708950000|2021-06-03 08:29:10|18815.11|18815.11|18815.11|18815.11|18815.11|18815.11|18815.11|18815.11|0
1622708980000|2021-06-03 08:29:40|18814.31|18814.31|18819.15|18819.15|18819.36|18819.36|18814.31|18814.31|0
1622709000000|2021-06-03 08:30:00|18815.54|18815.54|18815.54|18815.54|18815.54|18815.54|18815.54|18815.54|0
1622709010000|2021-06-03 08:30:10|18813.74|18813.74|18809.46|18809.46|18813.74|18813.74|18809.46|18809.46|0
1622709020000|2021-06-03 08:30:20|18808.65|18808.65|18804.02|18804.02|18808.65|18808.65|18804.02|18804.02|0
1622709030000|2021-06-03 08:30:30|18803.74|18803.74|18804.57|18804.57|18804.57|18804.57|18803.74|18803.74|0
1622709040000|2021-06-03 08:30:40|18803.67|18803.67|18803.67|18803.67|18803.67|18803.67|18803.67|18803.67|0
1622709060000|2021-06-03 08:31:00|18802.2|18802.2|18802.2|18802.2|18802.2|18802.2|18802.2|18802.2|0
1622709120000|2021-06-03 08:32:00|18802.69|18802.69|18803.18|18803.18|18803.18|18803.18|18802.69|18802.69|0
1622709160000|2021-06-03 08:32:40|18802.03|18802.03|18804.32|18804.32|18804.32|18804.32|18802.03|18802.03|0
1622709180000|2021-06-03 08:33:00|18802.91|18802.91|18802.91|18802.91|18802.91|18802.91|18802.91|18802.91|0
1622709230000|2021-06-03 08:33:50|18801.1|18801.1|18800.2|18800.2|18801.1|18801.1|18800.2|18800.2|0
1622709240000|2021-06-03 08:34:00|18799.3|18799.3|18795.8|18795.8|18799.3|18799.3|18795.25|18795.25|0
1622709280000|2021-06-03 08:34:40|18794.26|18794.26|18794.26|18794.26|18794.26|18794.26|18794.26|18794.26|0
1622709300000|2021-06-03 08:35:00|18793.65|18793.65|18793.65|18793.65|18793.65|18793.65|18793.65|18793.65|0
1622709380000|2021-06-03 08:36:20|18795.07|18795.07|18795.07|18795.07|18795.07|18795.07|18795.07|18795.07|0
1622709420000|2021-06-03 08:37:00|18794.86|18794.86|18795.41|18795.41|18795.41|18795.41|18794.86|18794.86|0
1622709480000|2021-06-03 08:38:00|18794.26|18794.26|18792.34|18792.34|18794.26|18794.26|18792.34|18792.34|0
1622709560000|2021-06-03 08:39:20|18792.12|18792.12|18792.12|18792.12|18792.12|18792.12|18792.12|18792.12|0
1622709600000|2021-06-03 08:40:00|18791.6|18791.6|18793.02|18793.02|18793.02|18793.02|18791.6|18791.6|0
1622709620000|2021-06-03 08:40:20|18792.51|18792.51|18792.51|18792.51|18792.51|18792.51|18792.51|18792.51|0
1622709630000|2021-06-03 08:40:30|18791.99|18791.99|18792.51|18792.51|18792.51|18792.51|18791.99|18791.99|0
1622709650000|2021-06-03 08:40:50|18793.02|18793.02|18793.02|18793.02|18793.02|18793.02|18793.02|18793.02|0
1622709660000|2021-06-03 08:41:00|18793.53|18793.53|18793.53|18793.53|18793.53|18793.53|18793.53|18793.53|0
1622709670000|2021-06-03 08:41:10|18793.94|18793.94|18793.45|18793.45|18793.94|18793.94|18793.45|18793.45|0
1622709700000|2021-06-03 08:41:40|18792.42|18792.42|18792.42|18792.42|18792.42|18792.42|18792.42|18792.42|0
1622709720000|2021-06-03 08:42:00|18793.96|18793.96|18794.76|18794.76|18794.76|18794.76|18793.96|18793.96|0
1622709730000|2021-06-03 08:42:10|18794.16|18794.16|18794.16|18794.16|18794.16|18794.16|18794.16|18794.16|0
1622709750000|2021-06-03 08:42:30|18795.77|18795.77|18795.77|18795.77|18795.77|18795.77|18795.77|18795.77|0
1622709770000|2021-06-03 08:42:50|18794.62|18794.62|18794.62|18794.62|18794.62|18794.62|18794.62|18794.62|0
1622709780000|2021-06-03 08:43:00|18795.77|18795.77|18795.77|18795.77|18795.77|18795.77|18795.77|18795.77|0
1622709800000|2021-06-03 08:43:20|18796.28|18796.28|18796.28|18796.28|18796.28|18796.28|18796.28|18796.28|0
1622709810000|2021-06-03 08:43:30|18795.26|18795.26|18794.74|18794.74|18795.26|18795.26|18794.74|18794.74|0
1622709830000|2021-06-03 08:43:50|18795.77|18795.77|18808.22|18808.22|18808.22|18808.22|18795.77|18795.77|0
1622709840000|2021-06-03 08:44:00|18809.83|18809.83|18809.83|18809.83|18809.83|18809.83|18809.83|18809.83|0
1622709850000|2021-06-03 08:44:10|18811.24|18811.24|18809.63|18809.63|18814.07|18814.07|18809.63|18809.63|0
1622709880000|2021-06-03 08:44:40|18806.8|18806.8|18802.56|18802.56|18806.8|18806.8|18802.56|18802.56|0
1622709890000|2021-06-03 08:44:50|18801.58|18801.58|18801.72|18801.72|18801.72|18801.72|18800.57|18800.57|0
1622709900000|2021-06-03 08:45:00|18801.17|18801.17|18802.64|18802.64|18802.64|18802.64|18800.68|18800.68|0
1622709910000|2021-06-03 08:45:10|18803.8|18803.8|18796.24|18796.24|18803.8|18803.8|18796.24|18796.24|0
1622709920000|2021-06-03 08:45:20|18795.84|18795.84|18795.1|18795.1|18796.13|18796.13|18794.59|18794.59|0
1622709930000|2021-06-03 08:45:30|18794.59|18794.59|18794.59|18794.59|18794.59|18794.59|18794.59|18794.59|0
1622709960000|2021-06-03 08:46:00|18796.64|18796.64|18796.64|18796.64|18796.64|18796.64|18796.64|18796.64|0
1622709970000|2021-06-03 08:46:10|18795.49|18795.49|18798.32|18798.32|18798.32|18798.32|18795.49|18795.49|0
1622709990000|2021-06-03 08:46:30|18796.91|18796.91|18795.49|18795.49|18796.91|18796.91|18795.49|18795.49|0
1622710000000|2021-06-03 08:46:40|18796.91|18796.91|18796.91|18796.91|18796.91|18796.91|18796.91|18796.91|0
1622710010000|2021-06-03 08:46:50|18795.76|18795.76|18794.85|18794.85|18795.76|18795.76|18794.34|18794.34|0
1622710020000|2021-06-03 08:47:00|18796|18796|18794.59|18794.59|18796|18796|18794.59|18794.59|0
1622710030000|2021-06-03 08:47:10|18797.3|18797.3|18798.71|18798.71|18798.71|18798.71|18797.3|18797.3|0
1622710050000|2021-06-03 08:47:30|18800.13|18800.13|18802.05|18802.05|18802.05|18802.05|18800.13|18800.13|0
1622710060000|2021-06-03 08:47:40|18800.64|18800.64|18801.79|18801.79|18802.94|18802.94|18800.64|18800.64|0
1622710070000|2021-06-03 08:47:50|18800.37|18800.37|18793.88|18793.88|18800.37|18800.37|18793.88|18793.88|0
1622710080000|2021-06-03 08:48:00|18792.51|18792.51|18793.41|18793.41|18793.41|18793.41|18791.99|18791.99|0
1622710090000|2021-06-03 08:48:10|18795.71|18795.71|18800.46|18800.46|18800.46|18800.46|18794.81|18794.81|0
1622710100000|2021-06-03 08:48:20|18799.31|18799.31|18799.31|18799.31|18799.31|18799.31|18799.31|18799.31|0
1622710110000|2021-06-03 08:48:30|18800.46|18800.46|18800.46|18800.46|18800.46|18800.46|18800.46|18800.46|0
1622710120000|2021-06-03 08:48:40|18799.31|18799.31|18799.31|18799.31|18799.31|18799.31|18799.31|18799.31|0
1622710140000|2021-06-03 08:49:00|18798.51|18798.51|18798.51|18798.51|18798.51|18798.51|18798.51|18798.51|0
1622710160000|2021-06-03 08:49:20|18799.66|18799.66|18800.56|18800.56|18800.56|18800.56|18799.66|18799.66|0
1622710240000|2021-06-03 08:50:40|18802.37|18802.37|18803.52|18803.52|18803.52|18803.52|18802.37|18802.37|0
1622710250000|2021-06-03 08:50:50|18804.32|18804.32|18804.52|18804.52|18804.52|18804.52|18804.32|18804.32|0
1622710260000|2021-06-03 08:51:00|18803.62|18803.62|18803.62|18803.62|18803.62|18803.62|18803.62|18803.62|0
1622710270000|2021-06-03 08:51:10|18805.16|18805.16|18805.67|18805.67|18805.67|18805.67|18805.16|18805.16|0
1622710280000|2021-06-03 08:51:20|18805.16|18805.16|18805.16|18805.16|18805.16|18805.16|18805.16|18805.16|0
1622710290000|2021-06-03 08:51:30|18804.06|18804.06|18804.06|18804.06|18804.06|18804.06|18804.06|18804.06|0
1622710330000|2021-06-03 08:52:10|18803.25|18803.25|18801.84|18801.84|18804.06|18804.06|18801.84|18801.84|0
1622710380000|2021-06-03 08:53:00|18801.29|18801.29|18802.09|18802.09|18802.09|18802.09|18801.29|18801.29|0
1622710410000|2021-06-03 08:53:30|18802.3|18802.3|18802.3|18802.3|18802.3|18802.3|18802.3|18802.3|0
1622710420000|2021-06-03 08:53:40|18800.76|18800.76|18800.25|18800.25|18800.76|18800.76|18800.25|18800.25|0
1622710450000|2021-06-03 08:54:10|18798.83|18798.83|18798.83|18798.83|18798.83|18798.83|18798.83|18798.83|0
1622710470000|2021-06-03 08:54:30|18802.86|18802.86|18802.06|18802.06|18802.86|18802.86|18802.06|18802.06|0
1622710500000|2021-06-03 08:55:00|18801.25|18801.25|18801.25|18801.25|18801.25|18801.25|18801.25|18801.25|0
1622710510000|2021-06-03 08:55:10|18800.85|18800.85|18800.85|18800.85|18800.85|18800.85|18800.85|18800.85|0
1622710520000|2021-06-03 08:55:20|18801.05|18801.05|18802.15|18802.15|18802.15|18802.15|18801.05|18801.05|0
1622710560000|2021-06-03 08:56:00|18800.54|18800.54|18800.54|18800.54|18800.54|18800.54|18800.54|18800.54|0
1622710590000|2021-06-03 08:56:30|18798.93|18798.93|18798.93|18798.93|18798.93|18798.93|18798.93|18798.93|0
1622710600000|2021-06-03 08:56:40|18799.37|18799.37|18799.37|18799.37|18799.37|18799.37|18799.37|18799.37|0
1622710610000|2021-06-03 08:56:50|18800.98|18800.98|18800.98|18800.98|18800.98|18800.98|18800.98|18800.98|0
1622710620000|2021-06-03 08:57:00|18800.08|18800.08|18799.67|18799.67|18800.08|18800.08|18799.67|18799.67|0
1622710670000|2021-06-03 08:57:50|18799.26|18799.26|18794.39|18794.39|18799.26|18799.26|18794.39|18794.39|0
1622710690000|2021-06-03 08:58:10|18792.31|18792.31|18790.09|18790.09|18792.31|18792.31|18790.09|18790.09|0
1622710710000|2021-06-03 08:58:30|18790.29|18790.29|18787.07|18787.07|18790.29|18790.29|18787.07|18787.07|0
1622710750000|2021-06-03 08:59:10|18786.05|18786.05|18784.94|18784.94|18786.05|18786.05|18784.94|18784.94|0
1622710760000|2021-06-03 08:59:20|18782.74|18782.74|18782.74|18782.74|18782.74|18782.74|18782.74|18782.74|0
1622710800000|2021-06-03 09:00:00|18783.55|18783.55|18783.55|18783.55|18783.55|18783.55|18783.55|18783.55|0
1622710810000|2021-06-03 09:00:10|18782.74|18782.74|18782.74|18782.74|18782.74|18782.74|18782.74|18782.74|0
1622710860000|2021-06-03 09:01:00|18782.08|18782.08|18780.93|18780.93|18782.08|18782.08|18780.93|18780.93|0
1622710870000|2021-06-03 09:01:10|18779.32|18779.32|18779.32|18779.32|18779.32|18779.32|18779.32|18779.32|0
1622710880000|2021-06-03 09:01:20|18779.54|18779.54|18779.54|18779.54|18779.54|18779.54|18779.54|18779.54|0
1622710890000|2021-06-03 09:01:30|18778.73|18778.73|18777.58|18777.58|18778.73|18778.73|18777.58|18777.58|0
1622710900000|2021-06-03 09:01:40|18776.6|18776.6|18773.26|18773.26|18776.6|18776.6|18773.26|18773.26|0
1622710930000|2021-06-03 09:02:10|18774.67|18774.67|18774.67|18774.67|18774.67|18774.67|18774.67|18774.67|0
1622710940000|2021-06-03 09:02:20|18773.52|18773.52|18773.52|18773.52|18773.52|18773.52|18773.52|18773.52|0
1622710980000|2021-06-03 09:03:00|18773.12|18773.12|18773.12|18773.12|18773.12|18773.12|18773.12|18773.12|0
1622710990000|2021-06-03 09:03:10|18774.22|18774.22|18774.22|18774.22|18774.22|18774.22|18774.22|18774.22|0
1622711010000|2021-06-03 09:03:30|18773.07|18773.07|18773.07|18773.07|18773.07|18773.07|18773.07|18773.07|0
1622711030000|2021-06-03 09:03:50|18773.62|18773.62|18773.62|18773.62|18773.62|18773.62|18773.62|18773.62|0
1622711040000|2021-06-03 09:04:00|18772.47|18772.47|18769.75|18769.75|18772.47|18772.47|18769.75|18769.75|0
1622711050000|2021-06-03 09:04:10|18768.34|18768.34|18768.34|18768.34|18768.34|18768.34|18768.34|18768.34|0
1622711080000|2021-06-03 09:04:40|18767.79|18767.79|18767.79|18767.79|18767.79|18767.79|18767.79|18767.79|0
1622711100000|2021-06-03 09:05:00|18766.89|18766.89|18766.89|18766.89|18766.89|18766.89|18766.89|18766.89|0
1622711110000|2021-06-03 09:05:10|18767.79|18767.79|18767.79|18767.79|18767.79|18767.79|18767.79|18767.79|0
1622711120000|2021-06-03 09:05:20|18767.38|18767.38|18767.38|18767.38|18767.38|18767.38|18767.38|18767.38|0
1622711130000|2021-06-03 09:05:30|18766.48|18766.48|18765.99|18765.99|18766.48|18766.48|18765.99|18765.99|0
1622711140000|2021-06-03 09:05:40|18765.01|18765.01|18765.01|18765.01|18765.01|18765.01|18765.01|18765.01|0
1622711170000|2021-06-03 09:06:10|18765.53|18765.53|18765.53|18765.53|18765.53|18765.53|18765.53|18765.53|0
1622711180000|2021-06-03 09:06:20|18766.43|18766.43|18766.43|18766.43|18766.43|18766.43|18766.43|18766.43|0
1622711190000|2021-06-03 09:06:30|18767.58|18767.58|18767.58|18767.58|18767.58|18767.58|18767.58|18767.58|0
1622711200000|2021-06-03 09:06:40|18766.43|18766.43|18766.43|18766.43|18766.43|18766.43|18766.43|18766.43|0
1622711210000|2021-06-03 09:06:50|18766.22|18766.22|18770.47|18770.47|18770.47|18770.47|18766.22|18766.22|0
1622711220000|2021-06-03 09:07:00|18770.98|18770.98|18771.49|18771.49|18771.49|18771.49|18770.98|18770.98|0
1622711230000|2021-06-03 09:07:10|18771.9|18771.9|18771.9|18771.9|18771.9|18771.9|18771.9|18771.9|0
1622711240000|2021-06-03 09:07:20|18772.8|18772.8|18772.8|18772.8|18772.8|18772.8|18772.8|18772.8|0
1622711250000|2021-06-03 09:07:30|18774.34|18774.34|18774.34|18774.34|18774.34|18774.34|18774.34|18774.34|0
1622711260000|2021-06-03 09:07:40|18775.75|18775.75|18775.75|18775.75|18775.75|18775.75|18775.75|18775.75|0
1622711340000|2021-06-03 09:09:00|18776.16|18776.16|18776.16|18776.16|18776.16|18776.16|18776.16|18776.16|0
1622711360000|2021-06-03 09:09:20|18780.4|18780.4|18780.4|18780.4|18780.4|18780.4|18780.4|18780.4|0
1622711370000|2021-06-03 09:09:30|18779.91|18779.91|18782.35|18782.35|18782.35|18782.35|18779.91|18779.91|0
1622711420000|2021-06-03 09:10:20|18781.84|18781.84|18781.84|18781.84|18781.84|18781.84|18781.84|18781.84|0
1622711430000|2021-06-03 09:10:30|18780.42|18780.42|18780.42|18780.42|18780.42|18780.42|18780.42|18780.42|0
1622711450000|2021-06-03 09:10:50|18780.2|18780.2|18781.01|18781.01|18781.01|18781.01|18780.2|18780.2|0
1622711460000|2021-06-03 09:11:00|18781.21|18781.21|18781.21|18781.21|18781.21|18781.21|18781.21|18781.21|0
1622711470000|2021-06-03 09:11:10|18782.19|18782.19|18782.19|18782.19|18782.19|18782.19|18782.19|18782.19|0
1622711490000|2021-06-03 09:11:30|18784.24|18784.24|18784.24|18784.24|18784.24|18784.24|18784.24|18784.24|0
1622711510000|2021-06-03 09:11:50|18784.75|18784.75|18783.6|18783.6|18784.75|18784.75|18783.6|18783.6|0
1622711530000|2021-06-03 09:12:10|18785.14|18785.14|18786.24|18786.24|18786.24|18786.24|18785.14|18785.14|0
1622711540000|2021-06-03 09:12:20|18784.7|18784.7|18784.19|18784.19|18784.7|18784.7|18784.19|18784.19|0
1622711550000|2021-06-03 09:12:30|18785.09|18785.09|18785.99|18785.99|18785.99|18785.99|18785.09|18785.09|0
1622711560000|2021-06-03 09:12:40|18786.8|18786.8|18786.29|18786.29|18786.8|18786.8|18786.29|18786.29|0
1622711580000|2021-06-03 09:13:00|18783.46|18783.46|18784.95|18784.95|18786.49|18786.49|18783.46|18783.46|0
1622711600000|2021-06-03 09:13:20|18783.53|18783.53|18783.53|18783.53|18783.53|18783.53|18783.53|18783.53|0
1622711610000|2021-06-03 09:13:30|18782.12|18782.12|18782.12|18782.12|18782.12|18782.12|18782.12|18782.12|0
1622711620000|2021-06-03 09:13:40|18783.53|18783.53|18783.53|18783.53|18783.53|18783.53|18783.53|18783.53|0
1622711630000|2021-06-03 09:13:50|18780.71|18780.71|18780.71|18780.71|18780.71|18780.71|18780.71|18780.71|0
1622711640000|2021-06-03 09:14:00|18782.12|18782.12|18782.12|18782.12|18782.12|18782.12|18782.12|18782.12|0
1622711650000|2021-06-03 09:14:10|18780.71|18780.71|18780.71|18780.71|18780.71|18780.71|18780.71|18780.71|0
1622711660000|2021-06-03 09:14:20|18779.69|18779.69|18779.69|18779.69|18779.69|18779.69|18779.69|18779.69|0
1622711670000|2021-06-03 09:14:30|18778.28|18778.28|18778.28|18778.28|18778.28|18778.28|18778.28|18778.28|0
1622711680000|2021-06-03 09:14:40|18775.51|18775.51|18777.41|18777.41|18777.41|18777.41|18773.81|18773.81|0
1622711690000|2021-06-03 09:14:50|18776|18776|18776|18776|18776|18776|18776|18776|0
1622711700000|2021-06-03 09:15:00|18777.8|18777.8|18781.54|18781.54|18781.54|18781.54|18777.8|18777.8|0
1622711710000|2021-06-03 09:15:10|18780.51|18780.51|18783.14|18783.14|18783.14|18783.14|18780.11|18780.11|0
1622711720000|2021-06-03 09:15:20|18785.06|18785.06|18784.6|18784.6|18785.06|18785.06|18784.14|18784.14|0
1622711730000|2021-06-03 09:15:30|18787.42|18787.42|18784.6|18784.6|18787.42|18787.42|18784.6|18784.6|0
1622711740000|2021-06-03 09:15:40|18787.42|18787.42|18791.46|18791.46|18791.46|18791.46|18787.42|18787.42|0
1622711750000|2021-06-03 09:15:50|18792.87|18792.87|18792.87|18792.87|18792.87|18792.87|18792.87|18792.87|0
1622711760000|2021-06-03 09:16:00|18793.89|18793.89|18793.89|18793.89|18793.89|18793.89|18793.89|18793.89|0
1622711780000|2021-06-03 09:16:20|18796.72|18796.72|18803.9|18803.9|18803.9|18803.9|18796.72|18796.72|0
1622711790000|2021-06-03 09:16:30|18804.71|18804.71|18804.71|18804.71|18804.71|18804.71|18804.71|18804.71|0
1622711800000|2021-06-03 09:16:40|18805.52|18805.52|18805.18|18805.18|18805.52|18805.52|18805.18|18805.18|0
1622711810000|2021-06-03 09:16:50|18804.38|18804.38|18804.38|18804.38|18804.38|18804.38|18802.96|18802.96|0
1622711820000|2021-06-03 09:17:00|18803.87|18803.87|18803.87|18803.87|18803.87|18803.87|18803.87|18803.87|0
1622711830000|2021-06-03 09:17:10|18802.06|18802.06|18799.23|18799.23|18802.06|18802.06|18799.23|18799.23|0
1622711840000|2021-06-03 09:17:20|18800.85|18800.85|18800.85|18800.85|18800.85|18800.85|18800.85|18800.85|0
1622711860000|2021-06-03 09:17:40|18802.46|18802.46|18806.2|18806.2|18806.2|18806.2|18802.46|18802.46|0
1622711870000|2021-06-03 09:17:50|18807.35|18807.35|18807.87|18807.87|18807.87|18807.87|18807.35|18807.35|0
1622711880000|2021-06-03 09:18:00|18806.71|18806.71|18807.23|18807.23|18807.23|18807.23|18806.71|18806.71|0
1622711890000|2021-06-03 09:18:10|18808.38|18808.38|18807.89|18807.89|18808.38|18808.38|18807.89|18807.89|0
1622711900000|2021-06-03 09:18:20|18810.59|18810.59|18813.01|18813.01|18813.01|18813.01|18810.59|18810.59|0
1622711920000|2021-06-03 09:18:40|18812.21|18812.21|18814.62|18814.62|18814.62|18814.62|18811.06|18811.06|0
1622711940000|2021-06-03 09:19:00|18813.47|18813.47|18809.79|18809.79|18814.62|18814.62|18809.79|18809.79|0
1622711950000|2021-06-03 09:19:10|18810.34|18810.34|18814.46|18814.46|18814.46|18814.46|18809.19|18809.19|0
1622711960000|2021-06-03 09:19:20|18815.99|18815.99|18815.99|18815.99|18815.99|18815.99|18815.99|18815.99|0
1622712000000|2021-06-03 09:20:00|18817.53|18817.53|18818.55|18818.55|18818.55|18818.55|18817.53|18817.53|0
1622712010000|2021-06-03 09:20:10|18821.26|18821.26|18821.26|18821.26|18821.26|18821.26|18821.26|18821.26|0
1622712030000|2021-06-03 09:20:30|18821.77|18821.77|18822.75|18822.75|18822.75|18822.75|18821.77|18821.77|0
1622712040000|2021-06-03 09:20:40|18822.24|18822.24|18822.24|18822.24|18822.24|18822.24|18822.24|18822.24|0
1622712060000|2021-06-03 09:21:00|18821.73|18821.73|18820.7|18820.7|18821.73|18821.73|18820.7|18820.7|0
1622712080000|2021-06-03 09:21:20|18818.9|18818.9|18818.9|18818.9|18818.9|18818.9|18818.9|18818.9|0
1622712090000|2021-06-03 09:21:30|18818.39|18818.39|18818.39|18818.39|18818.39|18818.39|18818.39|18818.39|0
1622712100000|2021-06-03 09:21:40|18817.93|18817.93|18817.93|18817.93|18817.93|18817.93|18817.93|18817.93|0
1622712120000|2021-06-03 09:22:00|18817.72|18817.72|18817.72|18817.72|18817.72|18817.72|18817.72|18817.72|0
1622712130000|2021-06-03 09:22:10|18816.82|18816.82|18816.82|18816.82|18816.82|18816.82|18816.82|18816.82|0
1622712160000|2021-06-03 09:22:40|18813.21|18813.21|18811.29|18811.29|18813.21|18813.21|18811.29|18811.29|0
1622712180000|2021-06-03 09:23:00|18811.84|18811.84|18811.84|18811.84|18811.84|18811.84|18811.84|18811.84|0
1622712190000|2021-06-03 09:23:10|18812.39|18812.39|18812.54|18812.54|18815.61|18815.61|18812.39|18812.39|0
1622712200000|2021-06-03 09:23:20|18814.34|18814.34|18815.25|18815.25|18815.25|18815.25|18814.34|18814.34|0
1622712220000|2021-06-03 09:23:40|18815.71|18815.71|18815.71|18815.71|18815.71|18815.71|18815.71|18815.71|0
1622712240000|2021-06-03 09:24:00|18816.17|18816.17|18816.17|18816.17|18816.17|18816.17|18816.17|18816.17|0
1622712250000|2021-06-03 09:24:10|18816.97|18816.97|18816.97|18816.97|18816.97|18816.97|18816.97|18816.97|0
1622712260000|2021-06-03 09:24:20|18817.19|18817.19|18817.71|18817.71|18817.71|18817.71|18817.19|18817.19|0
1622712270000|2021-06-03 09:24:30|18819.32|18819.32|18820.48|18820.48|18820.48|18820.48|18817.71|18817.71|0
1622712280000|2021-06-03 09:24:40|18818.52|18818.52|18818.52|18818.52|18818.52|18818.52|18818.52|18818.52|0
1622712300000|2021-06-03 09:25:00|18818.72|18818.72|18819.13|18819.13|18819.13|18819.13|18818.72|18818.72|0
1622712330000|2021-06-03 09:25:30|18818.58|18818.58|18818.58|18818.58|18818.58|18818.58|18818.58|18818.58|0
1622712350000|2021-06-03 09:25:50|18817.77|18817.77|18817.77|18817.77|18817.77|18817.77|18817.77|18817.77|0
1622712370000|2021-06-03 09:26:10|18816.96|18816.96|18815.65|18815.65|18816.96|18816.96|18814.74|18814.74|0
1622712380000|2021-06-03 09:26:20|18814.74|18814.74|18813.84|18813.84|18814.74|18814.74|18813.84|18813.84|0
1622712400000|2021-06-03 09:26:40|18814.65|18814.65|18814.65|18814.65|18814.65|18814.65|18814.65|18814.65|0
1622712420000|2021-06-03 09:27:00|18816.85|18816.85|18816.85|18816.85|18816.85|18816.85|18816.85|18816.85|0
1622712450000|2021-06-03 09:27:30|18815.93|18815.93|18815.93|18815.93|18815.93|18815.93|18815.93|18815.93|0
1622712560000|2021-06-03 09:29:20|18814.55|18814.55|18813.06|18813.06|18814.55|18814.55|18813.06|18813.06|0
1622712570000|2021-06-03 09:29:30|18813.87|18813.87|18813.87|18813.87|18813.87|18813.87|18813.87|18813.87|0
1622712580000|2021-06-03 09:29:40|18814.67|18814.67|18814.67|18814.67|18814.67|18814.67|18814.67|18814.67|0
1622712610000|2021-06-03 09:30:10|18813.26|18813.26|18813.26|18813.26|18813.26|18813.26|18813.26|18813.26|0
1622712620000|2021-06-03 09:30:20|18814.07|18814.07|18814.24|18814.24|18815.05|18815.05|18814.07|18814.07|0
1622712670000|2021-06-03 09:31:10|18816.08|18816.08|18816.08|18816.08|18816.08|18816.08|18816.08|18816.08|0
1622712680000|2021-06-03 09:31:20|18817|18817|18818.15|18818.15|18818.15|18818.15|18817|18817|0
1622712740000|2021-06-03 09:32:20|18821.76|18821.76|18821.76|18821.76|18821.76|18821.76|18821.76|18821.76|0
1622712790000|2021-06-03 09:33:10|18820.35|18820.35|18821.25|18821.25|18821.25|18821.25|18819.83|18819.83|0
1622712820000|2021-06-03 09:33:40|18821.76|18821.76|18820.74|18820.74|18821.76|18821.76|18820.74|18820.74|0
1622712830000|2021-06-03 09:33:50|18819.93|18819.93|18819.93|18819.93|18819.93|18819.93|18819.93|18819.93|0
1622712870000|2021-06-03 09:34:30|18819.73|18819.73|18819.73|18819.73|18819.73|18819.73|18819.73|18819.73|0
1622712900000|2021-06-03 09:35:00|18820.88|18820.88|18827.94|18827.94|18827.94|18827.94|18820.88|18820.88|0
1622712910000|2021-06-03 09:35:10|18829.09|18829.09|18829.09|18829.09|18829.09|18829.09|18829.09|18829.09|0
1622712930000|2021-06-03 09:35:30|18829.9|18829.9|18829.9|18829.9|18829.9|18829.9|18829.9|18829.9|0
1622712940000|2021-06-03 09:35:40|18830.41|18830.41|18830.92|18830.92|18830.92|18830.92|18830.41|18830.41|0
1622712950000|2021-06-03 09:35:50|18833.75|18833.75|18838.77|18838.77|18838.77|18838.77|18833.75|18833.75|0
1622712960000|2021-06-03 09:36:00|18835.94|18835.94|18835.94|18835.94|18835.94|18835.94|18835.94|18835.94|0
1622713000000|2021-06-03 09:36:40|18834.53|18834.53|18834.53|18834.53|18834.53|18834.53|18834.53|18834.53|0
1622713120000|2021-06-03 09:38:40|18834.02|18834.02|18833.5|18833.5|18834.02|18834.02|18833.5|18833.5|0
1622713180000|2021-06-03 09:39:40|18832.99|18832.99|18832.99|18832.99|18832.99|18832.99|18832.99|18832.99|0
1622713220000|2021-06-03 09:40:20|18832.09|18832.09|18832.09|18832.09|18832.09|18832.09|18832.09|18832.09|0
1622713230000|2021-06-03 09:40:30|18833.11|18833.11|18833.11|18833.11|18833.11|18833.11|18833.11|18833.11|0
1622713240000|2021-06-03 09:40:40|18832.56|18832.56|18832.56|18832.56|18832.56|18832.56|18832.56|18832.56|0
1622713250000|2021-06-03 09:40:50|18832.01|18832.01|18832.56|18832.56|18832.56|18832.56|18832.01|18832.01|0
1622713260000|2021-06-03 09:41:00|18833.11|18833.11|18833.11|18833.11|18833.11|18833.11|18833.11|18833.11|0
1622713360000|2021-06-03 09:42:40|18834.09|18834.09|18831.78|18831.78|18834.09|18834.09|18831.78|18831.78|0
1622713390000|2021-06-03 09:43:10|18830.97|18830.97|18829.36|18829.36|18830.97|18830.97|18829.36|18829.36|0
1622713400000|2021-06-03 09:43:20|18828.46|18828.46|18827.04|18827.04|18828.46|18828.46|18827.04|18827.04|0
1622713410000|2021-06-03 09:43:30|18827.26|18827.26|18827.26|18827.26|18827.26|18827.26|18827.26|18827.26|0
1622713420000|2021-06-03 09:43:40|18827.48|18827.48|18827.48|18827.48|18827.48|18827.48|18827.48|18827.48|0
1622713500000|2021-06-03 09:45:00|18828|18828|18828|18828|18828|18828|18828|18828|0
1622713510000|2021-06-03 09:45:10|18827.48|18827.48|18827.48|18827.48|18827.48|18827.48|18827.48|18827.48|0
1622713530000|2021-06-03 09:45:30|18826.5|18826.5|18826.28|18826.28|18826.5|18826.5|18826.28|18826.28|0
1622713560000|2021-06-03 09:46:00|18825.79|18825.79|18825.79|18825.79|18825.79|18825.79|18825.79|18825.79|0
1622713610000|2021-06-03 09:46:50|18826.28|18826.28|18826.28|18826.28|18826.28|18826.28|18826.28|18826.28|0
1622713680000|2021-06-03 09:48:00|18825.48|18825.48|18825.48|18825.48|18825.48|18825.48|18825.48|18825.48|0
1622713690000|2021-06-03 09:48:10|18826.28|18826.28|18826.28|18826.28|18826.28|18826.28|18826.28|18826.28|0
1622713780000|2021-06-03 09:49:40|18825.18|18825.18|18819.55|18819.55|18825.18|18825.18|18819.55|18819.55|0
1622713790000|2021-06-03 09:49:50|18819.34|18819.34|18819.34|18819.34|18819.34|18819.34|18819.34|18819.34|0
1622713800000|2021-06-03 09:50:00|18818.9|18818.9|18817.36|18817.36|18818.9|18818.9|18817.36|18817.36|0
1622713810000|2021-06-03 09:50:10|18817.88|18817.88|18817.88|18817.88|18817.88|18817.88|18817.88|18817.88|0
1622713860000|2021-06-03 09:51:00|18818.98|18818.98|18819.44|18819.44|18819.44|18819.44|18818.43|18818.43|0
1622713870000|2021-06-03 09:51:10|18819.93|18819.93|18819.93|18819.93|18819.93|18819.93|18819.93|18819.93|0
1622713940000|2021-06-03 09:52:20|18819.44|18819.44|18819.44|18819.44|18819.44|18819.44|18819.44|18819.44|0
1622713960000|2021-06-03 09:52:40|18819.04|18819.04|18819.04|18819.04|18819.04|18819.04|18819.04|18819.04|0
1622714040000|2021-06-03 09:54:00|18819.55|18819.55|18819.55|18819.55|18819.55|18819.55|18819.55|18819.55|0
1622714050000|2021-06-03 09:54:10|18819.75|18819.75|18820.56|18820.56|18820.56|18820.56|18819.75|18819.75|0
1622714080000|2021-06-03 09:54:40|18821.66|18821.66|18821.66|18821.66|18821.66|18821.66|18821.66|18821.66|0
1622714090000|2021-06-03 09:54:50|18822.69|18822.69|18822.69|18822.69|18822.69|18822.69|18822.69|18822.69|0
1622714260000|2021-06-03 09:57:40|18821.27|18821.27|18821.27|18821.27|18821.27|18821.27|18821.27|18821.27|0
1622714270000|2021-06-03 09:57:50|18822.69|18822.69|18825.81|18825.81|18825.81|18825.81|18822.69|18822.69|0
1622714310000|2021-06-03 09:58:30|18824.2|18824.2|18824.69|18824.69|18824.69|18824.69|18824.2|18824.2|0
1622714330000|2021-06-03 09:58:50|18824.18|18824.18|18824.18|18824.18|18824.18|18824.18|18824.18|18824.18|0
1622714350000|2021-06-03 09:59:10|18824.69|18824.69|18824.69|18824.69|18824.69|18824.69|18824.69|18824.69|0
1622714360000|2021-06-03 09:59:20|18825.2|18825.2|18826.21|18826.21|18826.21|18826.21|18825.2|18825.2|0
1622714410000|2021-06-03 10:00:10|18826.62|18826.62|18826.62|18826.62|18826.62|18826.62|18826.62|18826.62|0
1622714430000|2021-06-03 10:00:30|18828.67|18828.67|18828.67|18828.67|18828.67|18828.67|18828.67|18828.67|0
1622714450000|2021-06-03 10:00:50|18829.69|18829.69|18829.69|18829.69|18829.69|18829.69|18829.69|18829.69|0
1622714460000|2021-06-03 10:01:00|18828.67|18828.67|18828.67|18828.67|18828.67|18828.67|18828.67|18828.67|0
1622714510000|2021-06-03 10:01:50|18827.26|18827.26|18823.42|18823.42|18827.26|18827.26|18823.42|18823.42|0
1622714520000|2021-06-03 10:02:00|18822.81|18822.81|18823.42|18823.42|18823.42|18823.42|18822.01|18822.01|0
1622714530000|2021-06-03 10:02:10|18824.23|18824.23|18824.23|18824.23|18824.23|18824.23|18824.23|18824.23|0
1622714540000|2021-06-03 10:02:20|18825.38|18825.38|18825.38|18825.38|18825.38|18825.38|18825.38|18825.38|0
1622714560000|2021-06-03 10:02:40|18823.91|18823.91|18822.49|18822.49|18823.91|18823.91|18822.49|18822.49|0
1622714610000|2021-06-03 10:03:30|18823.91|18823.91|18824.72|18824.72|18824.72|18824.72|18823.91|18823.91|0
1622714660000|2021-06-03 10:04:20|18821.89|18821.89|18821.98|18821.98|18821.98|18821.98|18821.89|18821.89|0
1622714670000|2021-06-03 10:04:30|18821.47|18821.47|18821.47|18821.47|18821.47|18821.47|18821.47|18821.47|0
1622714690000|2021-06-03 10:04:50|18820.98|18820.98|18820.98|18820.98|18820.98|18820.98|18820.98|18820.98|0
1622714740000|2021-06-03 10:05:40|18819.88|18819.88|18819.88|18819.88|18819.88|18819.88|18819.88|18819.88|0
1622714750000|2021-06-03 10:05:50|18819.92|18819.92|18819.45|18819.45|18820.94|18820.94|18819.45|18819.45|0
1622714760000|2021-06-03 10:06:00|18819.65|18819.65|18811.13|18811.13|18819.65|18819.65|18811.13|18811.13|0
1622714770000|2021-06-03 10:06:10|18808.59|18808.59|18803.84|18803.84|18808.59|18808.59|18803.84|18803.84|0
1622714780000|2021-06-03 10:06:20|18803.03|18803.03|18803.03|18803.03|18803.03|18803.03|18803.03|18803.03|0
1622714820000|2021-06-03 10:07:00|18802.52|18802.52|18799.5|18799.5|18802.52|18802.52|18799.5|18799.5|0
1622714840000|2021-06-03 10:07:20|18797.7|18797.7|18797.18|18797.18|18797.7|18797.7|18797.18|18797.18|0
1622714850000|2021-06-03 10:07:30|18797.39|18797.39|18799.04|18799.04|18799.04|18799.04|18797.39|18797.39|0
1622714880000|2021-06-03 10:08:00|18798.23|18798.23|18797.42|18797.42|18798.23|18798.23|18797.42|18797.42|0
1622714890000|2021-06-03 10:08:10|18791.77|18791.77|18791.77|18791.77|18791.77|18791.77|18791.77|18791.77|0
1622714920000|2021-06-03 10:08:40|18790.67|18790.67|18789.05|18789.05|18790.67|18790.67|18789.05|18789.05|0
1622714940000|2021-06-03 10:09:00|18788.65|18788.65|18787.84|18787.84|18788.65|18788.65|18787.84|18787.84|0
1622714950000|2021-06-03 10:09:10|18787.29|18787.29|18787.29|18787.29|18787.29|18787.29|18787.29|18787.29|0
1622714970000|2021-06-03 10:09:30|18787.02|18787.02|18787.02|18787.02|18787.02|18787.02|18787.02|18787.02|0
1622714990000|2021-06-03 10:09:50|18787.29|18787.29|18787.29|18787.29|18787.29|18787.29|18787.29|18787.29|0
1622715060000|2021-06-03 10:11:00|18786.63|18786.63|18787.14|18787.14|18787.14|18787.14|18786.63|18786.63|0
1622715100000|2021-06-03 10:11:40|18787.66|18787.66|18786.75|18786.75|18787.66|18787.66|18786.75|18786.75|0
1622715110000|2021-06-03 10:11:50|18785.34|18785.34|18784.23|18784.23|18785.34|18785.34|18784.23|18784.23|0
1622715120000|2021-06-03 10:12:00|18783.72|18783.72|18781.62|18781.62|18783.72|18783.72|18781.13|18781.13|0
1622715130000|2021-06-03 10:12:10|18781.84|18781.84|18782.33|18782.33|18782.33|18782.33|18781.84|18781.84|0
1622715140000|2021-06-03 10:12:20|18782.82|18782.82|18781.92|18781.92|18782.82|18782.82|18781.92|18781.92|0
1622715190000|2021-06-03 10:13:10|18781.37|18781.37|18781.37|18781.37|18781.37|18781.37|18781.37|18781.37|0
1622715210000|2021-06-03 10:13:30|18781.92|18781.92|18781.92|18781.92|18781.92|18781.92|18781.92|18781.92|0
1622715250000|2021-06-03 10:14:10|18782.82|18782.82|18784.53|18784.53|18784.53|18784.53|18782.82|18782.82|0
1622715260000|2021-06-03 10:14:20|18786.07|18786.07|18788.19|18788.19|18788.19|18788.19|18786.07|18786.07|0
1622715360000|2021-06-03 10:16:00|18789.8|18789.8|18789.25|18789.25|18789.8|18789.8|18789.25|18789.25|0
1622715370000|2021-06-03 10:16:10|18788.7|18788.7|18788.1|18788.1|18789.25|18789.25|18788.1|18788.1|0
1622715390000|2021-06-03 10:16:30|18788.65|18788.65|18789.69|18789.69|18789.69|18789.69|18788.65|18788.65|0
1622715410000|2021-06-03 10:16:50|18789.14|18789.14|18789.14|18789.14|18789.14|18789.14|18789.14|18789.14|0
1622715440000|2021-06-03 10:17:20|18789.95|18789.95|18789.95|18789.95|18789.95|18789.95|18789.95|18789.95|0
1622715460000|2021-06-03 10:17:40|18791.36|18791.36|18790.46|18790.46|18791.36|18791.36|18790.46|18790.46|0
1622715470000|2021-06-03 10:17:50|18791.36|18791.36|18790.46|18790.46|18791.36|18791.36|18790.46|18790.46|0
1622715490000|2021-06-03 10:18:10|18791.36|18791.36|18791.36|18791.36|18791.36|18791.36|18791.36|18791.36|0
1622715500000|2021-06-03 10:18:20|18791.85|18791.85|18795.07|18795.07|18795.07|18795.07|18791.85|18791.85|0
1622715510000|2021-06-03 10:18:30|18796.61|18796.61|18796.61|18796.61|18796.61|18796.61|18796.61|18796.61|0
1622715520000|2021-06-03 10:18:40|18798.02|18798.02|18798.02|18798.02|18798.02|18798.02|18798.02|18798.02|0
1622715530000|2021-06-03 10:18:50|18800.32|18800.32|18800.81|18800.81|18800.81|18800.81|18800.32|18800.32|0
1622715560000|2021-06-03 10:19:20|18802.42|18802.42|18802.42|18802.42|18802.42|18802.42|18802.42|18802.42|0
1622715570000|2021-06-03 10:19:30|18802.87|18802.87|18802.87|18802.87|18802.87|18802.87|18802.87|18802.87|0
1622715600000|2021-06-03 10:20:00|18803.77|18803.77|18808.1|18808.1|18808.1|18808.1|18803.77|18803.77|0
1622715610000|2021-06-03 10:20:10|18809.72|18809.72|18809.72|18809.72|18809.72|18809.72|18809.72|18809.72|0
1622715630000|2021-06-03 10:20:30|18811.33|18811.33|18811.33|18811.33|18811.33|18811.33|18811.33|18811.33|0
1622715660000|2021-06-03 10:21:00|18811.53|18811.53|18812.43|18812.43|18812.43|18812.43|18811.53|18811.53|0
1622715700000|2021-06-03 10:21:40|18816.68|18816.68|18816.68|18816.68|18816.68|18816.68|18816.68|18816.68|0
1622715780000|2021-06-03 10:23:00|18818.09|18818.09|18818.09|18818.09|18818.09|18818.09|18818.09|18818.09|0
1622715800000|2021-06-03 10:23:20|18818.99|18818.99|18819.54|18819.54|18819.54|18819.54|18818.99|18818.99|0
1622715840000|2021-06-03 10:24:00|18823.91|18823.91|18823.91|18823.91|18823.91|18823.91|18823.91|18823.91|0
1622715850000|2021-06-03 10:24:10|18825.06|18825.06|18825.06|18825.06|18825.06|18825.06|18825.06|18825.06|0
1622715900000|2021-06-03 10:25:00|18826.08|18826.08|18826.08|18826.08|18826.08|18826.08|18826.08|18826.08|0
1622715910000|2021-06-03 10:25:10|18828.91|18828.91|18829.4|18829.4|18829.4|18829.4|18828.91|18828.91|0
1622715920000|2021-06-03 10:25:20|18828.6|18828.6|18828.6|18828.6|18828.6|18828.6|18828.6|18828.6|0
1622715970000|2021-06-03 10:26:10|18830.01|18830.01|18822.52|18822.52|18830.01|18830.01|18822.52|18822.52|0
1622715980000|2021-06-03 10:26:20|18819.69|18819.69|18819.69|18819.69|18819.69|18819.69|18819.69|18819.69|0
1622716010000|2021-06-03 10:26:50|18820.67|18820.67|18822.09|18822.09|18822.09|18822.09|18820.67|18820.67|0
1622716030000|2021-06-03 10:27:10|18823.24|18823.24|18823.24|18823.24|18823.24|18823.24|18823.24|18823.24|0
1622716040000|2021-06-03 10:27:20|18822.73|18822.73|18822.73|18822.73|18822.73|18822.73|18822.73|18822.73|0
1622716170000|2021-06-03 10:29:30|18823.28|18823.28|18820.54|18820.54|18823.28|18823.28|18820.54|18820.54|0
1622716210000|2021-06-03 10:30:10|18820.76|18820.76|18820.76|18820.76|18820.76|18820.76|18820.76|18820.76|0
1622716220000|2021-06-03 10:30:20|18820.54|18820.54|18820.54|18820.54|18820.54|18820.54|18820.54|18820.54|0
1622716270000|2021-06-03 10:31:10|18821.57|18821.57|18821.57|18821.57|18821.57|18821.57|18821.57|18821.57|0
1622716280000|2021-06-03 10:31:20|18822.72|18822.72|18822.72|18822.72|18822.72|18822.72|18822.72|18822.72|0
1622716310000|2021-06-03 10:31:50|18821.69|18821.69|18821.69|18821.69|18821.69|18821.69|18821.69|18821.69|0
1622716320000|2021-06-03 10:32:00|18821.29|18821.29|18821.29|18821.29|18821.29|18821.29|18821.29|18821.29|0
1622716390000|2021-06-03 10:33:10|18820.48|18820.48|18819.68|18819.68|18820.48|18820.48|18819.68|18819.68|0
1622716430000|2021-06-03 10:33:50|18819.47|18819.47|18819.47|18819.47|18820.62|18820.62|18819.47|18819.47|0
1622716450000|2021-06-03 10:34:10|18819.98|18819.98|18819.18|18819.18|18819.98|18819.98|18819.18|18819.18|0
1622716460000|2021-06-03 10:34:20|18818.67|18818.67|18818.67|18818.67|18818.67|18818.67|18818.67|18818.67|0
1622716480000|2021-06-03 10:34:40|18817.76|18817.76|18814.8|18814.8|18817.76|18817.76|18814.8|18814.8|0
1622716520000|2021-06-03 10:35:20|18813.39|18813.39|18813.39|18813.39|18813.39|18813.39|18813.39|18813.39|0
1622716530000|2021-06-03 10:35:30|18812.78|18812.78|18804.36|18804.36|18812.78|18812.78|18803.26|18803.26|0
1622716540000|2021-06-03 10:35:40|18805.77|18805.77|18804.87|18804.87|18805.77|18805.77|18804.87|18804.87|0
1622716590000|2021-06-03 10:36:30|18807.7|18807.7|18807.7|18807.7|18807.7|18807.7|18807.7|18807.7|0
1622716600000|2021-06-03 10:36:40|18804.87|18804.87|18804.87|18804.87|18804.87|18804.87|18804.87|18804.87|0
1622716620000|2021-06-03 10:37:00|18803.72|18803.72|18803.72|18803.72|18803.72|18803.72|18803.72|18803.72|0
1622716630000|2021-06-03 10:37:10|18801.42|18801.42|18802.61|18802.61|18802.61|18802.61|18801.2|18801.2|0
1622716680000|2021-06-03 10:38:00|18802.06|18802.06|18802.06|18802.06|18802.06|18802.06|18802.06|18802.06|0
1622716690000|2021-06-03 10:38:10|18800.65|18800.65|18797.54|18797.54|18800.65|18800.65|18797.54|18797.54|0
1622716710000|2021-06-03 10:38:30|18797.13|18797.13|18797.13|18797.13|18797.13|18797.13|18797.13|18797.13|0
1622716720000|2021-06-03 10:38:40|18796.62|18796.62|18793.83|18793.83|18796.62|18796.62|18793.83|18793.83|0
1622716740000|2021-06-03 10:39:00|18792.42|18792.42|18792.42|18792.42|18792.42|18792.42|18792.42|18792.42|0
1622716750000|2021-06-03 10:39:10|18791.93|18791.93|18791.93|18791.93|18791.93|18791.93|18791.93|18791.93|0
1622716810000|2021-06-03 10:40:10|18791.52|18791.52|18791.52|18791.52|18791.52|18791.52|18791.52|18791.52|0
1622717020000|2021-06-03 10:43:40|18792.43|18792.43|18792.43|18792.43|18792.43|18792.43|18792.43|18792.43|0
1622717030000|2021-06-03 10:43:50|18789.2|18789.2|18789.2|18789.2|18789.2|18789.2|18789.2|18789.2|0
1622717090000|2021-06-03 10:44:50|18783.82|18783.82|18788.17|18788.17|18788.17|18788.17|18783.82|18783.82|0
1622717110000|2021-06-03 10:45:10|18786.75|18786.75|18786.4|18786.4|18786.75|18786.75|18786.4|18786.4|0
1622717140000|2021-06-03 10:45:40|18787.3|18787.3|18789.23|18789.23|18789.23|18789.23|18787.3|18787.3|0
1622717150000|2021-06-03 10:45:50|18789.01|18789.01|18788.6|18788.6|18789.01|18789.01|18788.6|18788.6|0
1622717160000|2021-06-03 10:46:00|18789.41|18789.41|18789.41|18789.41|18789.41|18789.41|18789.41|18789.41|0
1622717170000|2021-06-03 10:46:10|18789.92|18789.92|18789.92|18789.92|18789.92|18789.92|18789.41|18789.41|0
1622717180000|2021-06-03 10:46:20|18790.73|18790.73|18791.53|18791.53|18791.53|18791.53|18790.73|18790.73|0
1622717210000|2021-06-03 10:46:50|18791.74|18791.74|18791.74|18791.74|18791.74|18791.74|18791.74|18791.74|0
1622717220000|2021-06-03 10:47:00|18789.93|18789.93|18789.03|18789.03|18789.93|18789.93|18789.03|18789.03|0
1622717250000|2021-06-03 10:47:30|18789.93|18789.93|18789.93|18789.93|18789.93|18789.93|18789.93|18789.93|0
1622717330000|2021-06-03 10:48:50|18790.83|18790.83|18790.83|18790.83|18790.83|18790.83|18790.83|18790.83|0
1622717380000|2021-06-03 10:49:40|18791.99|18791.99|18791.99|18791.99|18791.99|18791.99|18791.99|18791.99|0
1622717390000|2021-06-03 10:49:50|18792.43|18792.43|18792.43|18792.43|18792.43|18792.43|18792.43|18792.43|0
1622717400000|2021-06-03 10:50:00|18793.58|18793.58|18793.58|18793.58|18793.58|18793.58|18793.58|18793.58|0
1622717410000|2021-06-03 10:50:10|18794.73|18794.73|18794.52|18794.52|18794.73|18794.73|18794.52|18794.52|0
1622717420000|2021-06-03 10:50:20|18792.91|18792.91|18792.91|18792.91|18792.91|18792.91|18792.91|18792.91|0
1622717440000|2021-06-03 10:50:40|18792.42|18792.42|18792.42|18792.42|18792.42|18792.42|18792.42|18792.42|0
1622717520000|2021-06-03 10:52:00|18792.93|18792.93|18790.89|18790.89|18792.93|18792.93|18790.37|18790.37|0
1622717530000|2021-06-03 10:52:10|18790.37|18790.37|18790.89|18790.89|18790.89|18790.89|18790.37|18790.37|0
1622717540000|2021-06-03 10:52:20|18791.4|18791.4|18792.11|18792.11|18792.11|18792.11|18791.4|18791.4|0
1622717590000|2021-06-03 10:53:10|18793.53|18793.53|18793.53|18793.53|18793.53|18793.53|18793.53|18793.53|0
1622717600000|2021-06-03 10:53:20|18794.04|18794.04|18794.04|18794.04|18794.04|18794.04|18794.04|18794.04|0
1622717620000|2021-06-03 10:53:40|18793.53|18793.53|18794.02|18794.02|18794.02|18794.02|18793.53|18793.53|0
1622717630000|2021-06-03 10:53:50|18794.51|18794.51|18794.51|18794.51|18794.51|18794.51|18794.51|18794.51|0
1622717640000|2021-06-03 10:54:00|18795.22|18795.22|18795.71|18795.71|18795.71|18795.71|18795.22|18795.22|0
1622717650000|2021-06-03 10:54:10|18796.81|18796.81|18797.79|18797.79|18797.79|18797.79|18796.81|18796.81|0
1622717660000|2021-06-03 10:54:20|18797.3|18797.3|18797.3|18797.3|18797.3|18797.3|18797.3|18797.3|0
1622717690000|2021-06-03 10:54:50|18797.52|18797.52|18797.52|18797.52|18797.52|18797.52|18797.52|18797.52|0
1622717710000|2021-06-03 10:55:10|18796.1|18796.1|18793.55|18793.55|18796.1|18796.1|18793.55|18793.55|0
1622717720000|2021-06-03 10:55:20|18792.57|18792.57|18792.57|18792.57|18792.57|18792.57|18792.57|18792.57|0
1622717740000|2021-06-03 10:55:40|18793.38|18793.38|18793.38|18793.38|18793.38|18793.38|18793.38|18793.38|0
1622717770000|2021-06-03 10:56:10|18792.97|18792.97|18792.36|18792.36|18793.46|18793.46|18792.36|18792.36|0
1622717820000|2021-06-03 10:57:00|18792.14|18792.14|18792.14|18792.14|18792.14|18792.14|18792.14|18792.14|0
1622717840000|2021-06-03 10:57:20|18793.12|18793.12|18793.12|18793.12|18793.12|18793.12|18793.12|18793.12|0
1622717870000|2021-06-03 10:57:50|18792.61|18792.61|18793.41|18793.41|18793.41|18793.41|18792.61|18792.61|0
1622717880000|2021-06-03 10:58:00|18792.61|18792.61|18792.61|18792.61|18792.61|18792.61|18792.61|18792.61|0
1622717890000|2021-06-03 10:58:10|18791|18791|18791|18791|18791|18791|18791|18791|0
1622717900000|2021-06-03 10:58:20|18790.09|18790.09|18790.09|18790.09|18790.09|18790.09|18790.09|18790.09|0
1622717930000|2021-06-03 10:58:50|18789.11|18789.11|18789.11|18789.11|18789.11|18789.11|18789.11|18789.11|0
1622717980000|2021-06-03 10:59:40|18787.7|18787.7|18787.7|18787.7|18787.7|18787.7|18787.7|18787.7|0
1622718010000|2021-06-03 11:00:10|18788.21|18788.21|18788.21|18788.21|18788.21|18788.21|18788.21|18788.21|0
1622718020000|2021-06-03 11:00:20|18787.06|18787.06|18786.55|18786.55|18787.06|18787.06|18786.55|18786.55|0
1622718070000|2021-06-03 11:01:10|18787.45|18787.45|18787.45|18787.45|18787.45|18787.45|18787.45|18787.45|0
1622718080000|2021-06-03 11:01:20|18788.35|18788.35|18794.4|18794.4|18794.83|18794.83|18788.35|18788.35|0
1622718090000|2021-06-03 11:01:30|18794.81|18794.81|18795.61|18795.61|18795.61|18795.61|18794.81|18794.81|0
1622718110000|2021-06-03 11:01:50|18797.03|18797.03|18797.03|18797.03|18797.03|18797.03|18797.03|18797.03|0
1622718120000|2021-06-03 11:02:00|18797.69|18797.69|18800.85|18800.85|18800.85|18800.85|18797.69|18797.69|0
1622718130000|2021-06-03 11:02:10|18801.4|18801.4|18801.4|18801.4|18801.4|18801.4|18801.4|18801.4|0
1622718170000|2021-06-03 11:02:50|18800.5|18800.5|18800.5|18800.5|18800.5|18800.5|18799.6|18799.6|0
1622718180000|2021-06-03 11:03:00|18799.99|18799.99|18798.38|18798.38|18799.99|18799.99|18798.38|18798.38|0
1622718190000|2021-06-03 11:03:10|18797.47|18797.47|18793.89|18793.89|18797.47|18797.47|18793.89|18793.89|0
1622718200000|2021-06-03 11:03:20|18794.29|18794.29|18792.12|18792.12|18794.29|18794.29|18792.12|18792.12|0
1622718240000|2021-06-03 11:04:00|18793.27|18793.27|18793.27|18793.27|18793.27|18793.27|18793.27|18793.27|0
1622718250000|2021-06-03 11:04:10|18791.46|18791.46|18787.58|18787.58|18791.46|18791.46|18787.58|18787.58|0
1622718260000|2021-06-03 11:04:20|18787.37|18787.37|18787.37|18787.37|18787.37|18787.37|18787.37|18787.37|0
1622718380000|2021-06-03 11:06:20|18785.96|18785.96|18785.96|18785.96|18785.96|18785.96|18785.96|18785.96|0
1622718460000|2021-06-03 11:07:40|18786.77|18786.77|18786.77|18786.77|18786.77|18786.77|18786.77|18786.77|0
1622718480000|2021-06-03 11:08:00|18785.67|18785.67|18785.67|18785.67|18785.67|18785.67|18785.67|18785.67|0
1622718490000|2021-06-03 11:08:10|18787.08|18787.08|18787.08|18787.08|18787.08|18787.08|18787.08|18787.08|0
1622718540000|2021-06-03 11:09:00|18788.18|18788.18|18788.18|18788.18|18788.18|18788.18|18788.18|18788.18|0
1622718600000|2021-06-03 11:10:00|18788.69|18788.69|18788.69|18788.69|18788.69|18788.69|18788.69|18788.69|0
1622718610000|2021-06-03 11:10:10|18788.14|18788.14|18788.14|18788.14|18788.14|18788.14|18788.14|18788.14|0
1622718620000|2021-06-03 11:10:20|18786.73|18786.73|18786.73|18786.73|18786.73|18786.73|18786.73|18786.73|0
1622718670000|2021-06-03 11:11:10|18786.52|18786.52|18788.08|18788.08|18788.08|18788.08|18786.52|18786.52|0
1622718750000|2021-06-03 11:12:30|18787.88|18787.88|18787.88|18787.88|18787.88|18787.88|18787.88|18787.88|0
1622718780000|2021-06-03 11:13:00|18789.69|18789.69|18789.69|18789.69|18789.69|18789.69|18789.69|18789.69|0
1622718830000|2021-06-03 11:13:50|18790.49|18790.49|18791.3|18791.3|18792.1|18792.1|18790.49|18790.49|0
1622718840000|2021-06-03 11:14:00|18790.79|18790.79|18790.79|18790.79|18790.79|18790.79|18790.79|18790.79|0
1622718860000|2021-06-03 11:14:20|18790.27|18790.27|18790.27|18790.27|18790.27|18790.27|18790.27|18790.27|0
1622718900000|2021-06-03 11:15:00|18789.47|18789.47|18789.47|18789.47|18789.47|18789.47|18789.47|18789.47|0
1622718960000|2021-06-03 11:16:00|18788.44|18788.44|18788.44|18788.44|18788.44|18788.44|18788.44|18788.44|0
1622719000000|2021-06-03 11:16:40|18789.59|18789.59|18789.59|18789.59|18789.59|18789.59|18789.59|18789.59|0
1622719020000|2021-06-03 11:17:00|18788.18|18788.18|18788.18|18788.18|18788.18|18788.18|18788.18|18788.18|0
1622719040000|2021-06-03 11:17:20|18787.08|18787.08|18787.08|18787.08|18787.08|18787.08|18787.08|18787.08|0
1622719090000|2021-06-03 11:18:10|18788.18|18788.18|18788.18|18788.18|18788.18|18788.18|18788.18|18788.18|0
1622719100000|2021-06-03 11:18:20|18787.96|18787.96|18787.96|18787.96|18787.96|18787.96|18787.96|18787.96|0
1622719110000|2021-06-03 11:18:30|18787.55|18787.55|18787.55|18787.55|18787.55|18787.55|18787.55|18787.55|0
1622719120000|2021-06-03 11:18:40|18787.35|18787.35|18787.35|18787.35|18787.35|18787.35|18787.35|18787.35|0
1622719130000|2021-06-03 11:18:50|18786.54|18786.54|18784.71|18784.71|18786.54|18786.54|18784.71|18784.71|0
1622719160000|2021-06-03 11:19:20|18785.61|18785.61|18785.61|18785.61|18785.61|18785.61|18785.61|18785.61|0
1622719180000|2021-06-03 11:19:40|18785.21|18785.21|18784.31|18784.31|18785.21|18785.21|18784.31|18784.31|0
1622719190000|2021-06-03 11:19:50|18783.21|18783.21|18783.21|18783.21|18783.21|18783.21|18783.21|18783.21|0
1622719200000|2021-06-03 11:20:00|18782.72|18782.72|18782.78|18782.78|18782.78|18782.78|18779.05|18779.05|0
1622719210000|2021-06-03 11:20:10|18780.48|18780.48|18779.62|18779.62|18780.48|18780.48|18779.07|18779.07|0
1622719260000|2021-06-03 11:21:00|18779.07|18779.07|18779.62|18779.62|18779.62|18779.62|18779.07|18779.07|0
1622719280000|2021-06-03 11:21:20|18773.5|18773.5|18773.5|18773.5|18773.5|18773.5|18773.5|18773.5|0
1622719290000|2021-06-03 11:21:30|18772.95|18772.95|18772.95|18772.95|18772.95|18772.95|18772.95|18772.95|0
1622719300000|2021-06-03 11:21:40|18772.14|18772.14|18772.14|18772.14|18772.14|18772.14|18772.14|18772.14|0
1622719360000|2021-06-03 11:22:40|18771.33|18771.33|18771.33|18771.33|18771.33|18771.33|18771.33|18771.33|0
1622719390000|2021-06-03 11:23:10|18771.55|18771.55|18770.65|18770.65|18771.55|18771.55|18770.65|18770.65|0
1622719420000|2021-06-03 11:23:40|18770.43|18770.43|18770.43|18770.43|18770.43|18770.43|18770.43|18770.43|0
1622719430000|2021-06-03 11:23:50|18769.02|18769.02|18768.11|18768.11|18769.02|18769.02|18768.11|18768.11|0
1622719450000|2021-06-03 11:24:10|18767.31|18767.31|18765.09|18765.09|18767.31|18767.31|18765.09|18765.09|0
1622719470000|2021-06-03 11:24:30|18763.67|18763.67|18762.87|18762.87|18763.67|18763.67|18762.87|18762.87|0
1622719510000|2021-06-03 11:25:10|18763.42|18763.42|18762.16|18762.16|18763.97|18763.97|18762.16|18762.16|0
1622719550000|2021-06-03 11:25:50|18764.99|18764.99|18764.48|18764.48|18764.99|18764.99|18764.48|18764.48|0
1622719570000|2021-06-03 11:26:10|18763.97|18763.97|18763.46|18763.46|18763.97|18763.97|18763.46|18763.46|0
1622719580000|2021-06-03 11:26:20|18762.64|18762.64|18767.97|18767.97|18767.97|18767.97|18762.64|18762.64|0
1622719590000|2021-06-03 11:26:30|18768.78|18768.78|18768.78|18768.78|18768.78|18768.78|18768.78|18768.78|0
1622719610000|2021-06-03 11:26:50|18769.29|18769.29|18768.27|18768.27|18769.29|18769.29|18768.27|18768.27|0
1622719630000|2021-06-03 11:27:10|18767.72|18767.72|18768.27|18768.27|18768.27|18768.27|18767.72|18767.72|0
1622719640000|2021-06-03 11:27:20|18768.47|18768.47|18768.47|18768.47|18768.47|18768.47|18768.47|18768.47|0
1622719680000|2021-06-03 11:28:00|18767.66|18767.66|18767.87|18767.87|18767.87|18767.87|18767.46|18767.46|0
1622719720000|2021-06-03 11:28:40|18768.67|18768.67|18764.64|18764.64|18768.67|18768.67|18764.64|18764.64|0
1622719730000|2021-06-03 11:28:50|18762.22|18762.22|18763.03|18763.03|18763.03|18763.03|18762.22|18762.22|0
1622719740000|2021-06-03 11:29:00|18763.84|18763.84|18764.64|18764.64|18764.64|18764.64|18763.84|18763.84|0
1622719760000|2021-06-03 11:29:20|18763.23|18763.23|18763.23|18763.23|18763.23|18763.23|18763.23|18763.23|0
1622719770000|2021-06-03 11:29:30|18763.67|18763.67|18763.67|18763.67|18763.67|18763.67|18763.67|18763.67|0
1622719820000|2021-06-03 11:30:20|18762.64|18762.64|18761.15|18761.15|18762.64|18762.64|18761.15|18761.15|0
1622719830000|2021-06-03 11:30:30|18759.48|18759.48|18750.94|18750.94|18759.48|18759.48|18750.94|18750.94|0
1622719840000|2021-06-03 11:30:40|18749.79|18749.79|18749.79|18749.79|18750.94|18750.94|18749.79|18749.79|0
1622719850000|2021-06-03 11:30:50|18750.6|18750.6|18750.6|18750.6|18750.6|18750.6|18750.6|18750.6|0
1622719860000|2021-06-03 11:31:00|18750.05|18750.05|18750.05|18750.05|18750.05|18750.05|18750.05|18750.05|0
1622719870000|2021-06-03 11:31:10|18751.03|18751.03|18751.03|18751.03|18751.03|18751.03|18751.03|18751.03|0
1622719880000|2021-06-03 11:31:20|18750.62|18750.62|18750.62|18750.62|18750.62|18750.62|18750.62|18750.62|0
1622719890000|2021-06-03 11:31:30|18751.03|18751.03|18751.64|18751.64|18751.64|18751.64|18751.03|18751.03|0
1622719940000|2021-06-03 11:32:20|18751.13|18751.13|18751.64|18751.64|18751.64|18751.64|18751.13|18751.13|0
1622719990000|2021-06-03 11:33:10|18751.84|18751.84|18751.84|18751.84|18751.84|18751.84|18751.84|18751.84|0
1622720050000|2021-06-03 11:34:10|18752.65|18752.65|18752.65|18752.65|18752.65|18752.65|18752.65|18752.65|0
1622720060000|2021-06-03 11:34:20|18753.2|18753.2|18753.75|18753.75|18753.75|18753.75|18753.2|18753.2|0
1622720070000|2021-06-03 11:34:30|18754.65|18754.65|18754.65|18754.65|18754.65|18754.65|18754.65|18754.65|0
1622720080000|2021-06-03 11:34:40|18755.67|18755.67|18757.09|18757.09|18757.09|18757.09|18755.67|18755.67|0
1622720100000|2021-06-03 11:35:00|18757.64|18757.64|18758.19|18758.19|18758.19|18758.19|18757.64|18757.64|0
1622720130000|2021-06-03 11:35:30|18759|18759|18759|18759|18759|18759|18759|18759|0
1622720170000|2021-06-03 11:36:10|18759.49|18759.49|18759.49|18759.49|18759.49|18759.49|18759.49|18759.49|0
1622720180000|2021-06-03 11:36:20|18760.39|18760.39|18760.39|18760.39|18760.39|18760.39|18760.39|18760.39|0
1622720200000|2021-06-03 11:36:40|18761.19|18761.19|18760.42|18760.42|18761.19|18761.19|18760.42|18760.42|0
1622720210000|2021-06-03 11:36:50|18760.63|18760.63|18760.63|18760.63|18760.63|18760.63|18760.63|18760.63|0
1622720230000|2021-06-03 11:37:10|18761.12|18761.12|18761.12|18761.12|18761.12|18761.12|18761.12|18761.12|0
1622720250000|2021-06-03 11:37:30|18760.89|18760.89|18760.89|18760.89|18760.89|18760.89|18760.89|18760.89|0
1622720260000|2021-06-03 11:37:40|18763.6|18763.6|18763.6|18763.6|18763.6|18763.6|18763.6|18763.6|0
1622720270000|2021-06-03 11:37:50|18764.15|18764.15|18765.02|18765.02|18766.12|18766.12|18764.15|18764.15|0
1622720280000|2021-06-03 11:38:00|18764.11|18764.11|18764.11|18764.11|18764.11|18764.11|18764.11|18764.11|0
1622720300000|2021-06-03 11:38:20|18763.21|18763.21|18763.21|18763.21|18763.21|18763.21|18763.21|18763.21|0
1622720320000|2021-06-03 11:38:40|18764.02|18764.02|18762.22|18762.22|18764.02|18764.02|18760.8|18760.8|0
1622720340000|2021-06-03 11:39:00|18762.02|18762.02|18760.86|18760.86|18762.02|18762.02|18760.86|18760.86|0
1622720350000|2021-06-03 11:39:10|18761.89|18761.89|18761.28|18761.28|18761.89|18761.89|18761.28|18761.28|0
1622720360000|2021-06-03 11:39:20|18758.45|18758.45|18757.9|18757.9|18758.45|18758.45|18757.9|18757.9|0
1622720370000|2021-06-03 11:39:30|18757.35|18757.35|18757.35|18757.35|18757.35|18757.35|18757.35|18757.35|0
1622720390000|2021-06-03 11:39:50|18757.84|18757.84|18757.38|18757.38|18758.19|18758.19|18757.38|18757.38|0
1622720410000|2021-06-03 11:40:10|18756.48|18756.48|18754.68|18754.68|18756.48|18756.48|18754.68|18754.68|0
1622720440000|2021-06-03 11:40:40|18754.88|18754.88|18755.08|18755.08|18755.08|18755.08|18754.88|18754.88|0
1622720480000|2021-06-03 11:41:20|18754.42|18754.42|18754.42|18754.42|18754.42|18754.42|18754.42|18754.42|0
1622720490000|2021-06-03 11:41:30|18755.83|18755.83|18757.25|18757.25|18757.25|18757.25|18755.83|18755.83|0
1622720500000|2021-06-03 11:41:40|18758.05|18758.05|18755.85|18755.85|18758.05|18758.05|18755.85|18755.85|0
1622720580000|2021-06-03 11:43:00|18756.34|18756.34|18756.34|18756.34|18756.34|18756.34|18756.34|18756.34|0
1622720600000|2021-06-03 11:43:20|18759.05|18759.05|18759.05|18759.05|18759.05|18759.05|18759.05|18759.05|0
1622720630000|2021-06-03 11:43:50|18757.58|18757.58|18756.6|18756.6|18757.58|18757.58|18756.6|18756.6|0
1622720640000|2021-06-03 11:44:00|18757.58|18757.58|18757.58|18757.58|18757.58|18757.58|18757.58|18757.58|0
1622720670000|2021-06-03 11:44:30|18758.48|18758.48|18758.97|18758.97|18759.87|18759.87|18758.48|18758.48|0
1622720680000|2021-06-03 11:44:40|18759.48|18759.48|18759.48|18759.48|18759.48|18759.48|18759.48|18759.48|0
1622720730000|2021-06-03 11:45:30|18758.97|18758.97|18757.38|18757.38|18758.99|18758.99|18757.38|18757.38|0
1622720740000|2021-06-03 11:45:40|18757.11|18757.11|18757.11|18757.11|18757.11|18757.11|18757.11|18757.11|0
1622720750000|2021-06-03 11:45:50|18756.6|18756.6|18757.11|18757.11|18757.11|18757.11|18756.6|18756.6|0
1622720770000|2021-06-03 11:46:10|18755.96|18755.96|18750.8|18750.8|18755.96|18755.96|18750.8|18750.8|0
1622720790000|2021-06-03 11:46:30|18750.6|18750.6|18750.6|18750.6|18750.6|18750.6|18750.6|18750.6|0
1622720830000|2021-06-03 11:47:10|18749.68|18749.68|18749.68|18749.68|18749.68|18749.68|18749.68|18749.68|0
1622720860000|2021-06-03 11:47:40|18748.03|18748.03|18748.58|18748.58|18748.58|18748.58|18748.03|18748.03|0
1622720870000|2021-06-03 11:47:50|18749.13|18749.13|18749.13|18749.13|18749.13|18749.13|18749.13|18749.13|0
1622720940000|2021-06-03 11:49:00|18746.42|18746.42|18745.01|18745.01|18746.42|18746.42|18745.01|18745.01|0
1622720950000|2021-06-03 11:49:10|18742.59|18742.59|18740.05|18740.05|18742.59|18742.59|18740.05|18740.05|0
1622720960000|2021-06-03 11:49:20|18738.67|18738.67|18735.1|18735.1|18738.67|18738.67|18735.1|18735.1|0
1622720970000|2021-06-03 11:49:30|18733.33|18733.33|18733.33|18733.33|18733.33|18733.33|18733.33|18733.33|0
1622720990000|2021-06-03 11:49:50|18731.53|18731.53|18731.53|18731.53|18731.53|18731.53|18731.53|18731.53|0
1622721020000|2021-06-03 11:50:20|18730.98|18730.98|18724.89|18724.89|18730.98|18730.98|18724.89|18724.89|0
1622721030000|2021-06-03 11:50:30|18724.38|18724.38|18719.84|18719.84|18724.38|18724.38|18719.84|18719.84|0
1622721070000|2021-06-03 11:51:10|18717.88|18717.88|18717.88|18717.88|18717.88|18717.88|18717.88|18717.88|0
1622721080000|2021-06-03 11:51:20|18716.46|18716.46|18716.46|18716.46|18716.46|18716.46|18716.46|18716.46|0
1622721090000|2021-06-03 11:51:30|18715.05|18715.05|18713.64|18713.64|18715.05|18715.05|18713.64|18713.64|0
1622721100000|2021-06-03 11:51:40|18714.15|18714.15|18713.64|18713.64|18714.15|18714.15|18713.64|18713.64|0
1622721120000|2021-06-03 11:52:00|18709.61|18709.61|18709.61|18709.61|18709.61|18709.61|18709.61|18709.61|0
1622721130000|2021-06-03 11:52:10|18710.41|18710.41|18710.41|18710.41|18710.41|18710.41|18710.41|18710.41|0
1622721150000|2021-06-03 11:52:30|18709.49|18709.49|18709.49|18709.49|18709.49|18709.49|18709.49|18709.49|0
1622721180000|2021-06-03 11:53:00|18712.2|18712.2|18713|18713|18713|18713|18712.2|18712.2|0
1622721190000|2021-06-03 11:53:10|18711.59|18711.59|18711.59|18711.59|18713|18713|18711.59|18711.59|0
1622721210000|2021-06-03 11:53:30|18713|18713|18713|18713|18713|18713|18713|18713|0
1622721220000|2021-06-03 11:53:40|18711.53|18711.53|18711.53|18711.53|18711.53|18711.53|18711.53|18711.53|0
1622721240000|2021-06-03 11:54:00|18710.98|18710.98|18710.47|18710.47|18710.98|18710.98|18710.47|18710.47|0
1622721290000|2021-06-03 11:54:50|18709.96|18709.96|18709.45|18709.45|18709.96|18709.96|18709.45|18709.45|0
1622721350000|2021-06-03 11:55:50|18710.86|18710.86|18710.86|18710.86|18710.86|18710.86|18710.86|18710.86|0
1622721400000|2021-06-03 11:56:40|18712.28|18712.28|18712.28|18712.28|18712.28|18712.28|18712.28|18712.28|0
1622721410000|2021-06-03 11:56:50|18710.86|18710.86|18710.86|18710.86|18710.86|18710.86|18710.86|18710.86|0
1622721420000|2021-06-03 11:57:00|18712.28|18712.28|18712.28|18712.28|18712.28|18712.28|18712.28|18712.28|0
1622721430000|2021-06-03 11:57:10|18711.73|18711.73|18711.73|18711.73|18711.73|18711.73|18711.73|18711.73|0
1622721440000|2021-06-03 11:57:20|18712.24|18712.24|18712.24|18712.24|18712.24|18712.24|18712.24|18712.24|0
1622721470000|2021-06-03 11:57:50|18711.36|18711.36|18710.45|18710.45|18711.36|18711.36|18710.45|18710.45|0
1622721480000|2021-06-03 11:58:00|18711.43|18711.43|18711.92|18711.92|18711.92|18711.92|18711.43|18711.43|0
1622721510000|2021-06-03 11:58:30|18711.46|18711.46|18711.06|18711.06|18711.46|18711.46|18711.06|18711.06|0
1622721520000|2021-06-03 11:58:40|18710.57|18710.57|18710.57|18710.57|18710.57|18710.57|18710.57|18710.57|0
1622721530000|2021-06-03 11:58:50|18711.47|18711.47|18711.47|18711.47|18711.47|18711.47|18711.47|18711.47|0
1622721560000|2021-06-03 11:59:20|18711.93|18711.93|18712.39|18712.39|18712.39|18712.39|18711.93|18711.93|0
1622721570000|2021-06-03 11:59:30|18711.49|18711.49|18712.9|18712.9|18712.9|18712.9|18711.49|18711.49|0
1622721580000|2021-06-03 11:59:40|18712.44|18712.44|18712.44|18712.44|18712.44|18712.44|18712.44|18712.44|0
1622721590000|2021-06-03 11:59:50|18712.22|18712.22|18712.22|18712.22|18712.22|18712.22|18712.22|18712.22|0
1622721600000|2021-06-03 12:00:00|18711.67|18711.67|18711.67|18711.67|18711.67|18711.67|18711.67|18711.67|0
1622721610000|2021-06-03 12:00:10|18710.77|18710.77|18710.77|18710.77|18710.77|18710.77|18710.77|18710.77|0
1622721620000|2021-06-03 12:00:20|18709.85|18709.85|18706.67|18706.67|18709.85|18709.85|18706.67|18706.67|0
1622721630000|2021-06-03 12:00:30|18706.45|18706.45|18706.89|18706.89|18706.89|18706.89|18706.45|18706.45|0
1622721650000|2021-06-03 12:00:50|18707.12|18707.12|18707.92|18707.92|18707.92|18707.92|18707.12|18707.12|0
1622721690000|2021-06-03 12:01:30|18708.43|18708.43|18708.43|18708.43|18708.43|18708.43|18708.43|18708.43|0
1622721700000|2021-06-03 12:01:40|18707.88|18707.88|18707.88|18707.88|18707.88|18707.88|18707.88|18707.88|0
1622721710000|2021-06-03 12:01:50|18706.98|18706.98|18706.98|18706.98|18706.98|18706.98|18706.98|18706.98|0
1622721720000|2021-06-03 12:02:00|18706.43|18706.43|18703.7|18703.7|18706.43|18706.43|18703.7|18703.7|0
1622721730000|2021-06-03 12:02:10|18701.26|18701.26|18701.26|18701.26|18701.26|18701.26|18701.26|18701.26|0
1622721740000|2021-06-03 12:02:20|18699.84|18699.84|18695.81|18695.81|18699.84|18699.84|18695.81|18695.81|0
1622721750000|2021-06-03 12:02:30|18695.26|18695.26|18694.05|18694.05|18695.26|18695.26|18694.05|18694.05|0
1622721770000|2021-06-03 12:02:50|18691.34|18691.34|18691.34|18691.34|18691.34|18691.34|18691.34|18691.34|0
1622721780000|2021-06-03 12:03:00|18689.73|18689.73|18686.9|18686.9|18689.73|18689.73|18686.9|18686.9|0
1622721810000|2021-06-03 12:03:30|18686.39|18686.39|18683.71|18683.71|18686.39|18686.39|18683|18683|0
1622721820000|2021-06-03 12:03:40|18683.51|18683.51|18682.92|18682.92|18684.53|18684.53|18682.92|18682.92|0
1622721840000|2021-06-03 12:04:00|18681.27|18681.27|18681.27|18681.27|18681.27|18681.27|18681.27|18681.27|0
1622721850000|2021-06-03 12:04:10|18682.37|18682.37|18682.37|18682.37|18682.37|18682.37|18682.37|18682.37|0
1622721870000|2021-06-03 12:04:30|18683.79|18683.79|18683.79|18683.79|18683.79|18683.79|18683.79|18683.79|0
1622721890000|2021-06-03 12:04:50|18683.99|18683.99|18683.99|18683.99|18683.99|18683.99|18683.99|18683.99|0
1622721900000|2021-06-03 12:05:00|18682.45|18682.45|18682.45|18682.45|18682.45|18682.45|18682.45|18682.45|0
1622721930000|2021-06-03 12:05:30|18684.06|18684.06|18684.06|18684.06|18684.06|18684.06|18684.06|18684.06|0
1622721950000|2021-06-03 12:05:50|18685.09|18685.09|18685.09|18685.09|18685.09|18685.09|18685.09|18685.09|0
1622721970000|2021-06-03 12:06:10|18684.68|18684.68|18684.68|18684.68|18684.68|18684.68|18684.68|18684.68|0
1622721980000|2021-06-03 12:06:20|18684.13|18684.13|18684.13|18684.13|18684.13|18684.13|18684.13|18684.13|0
1622721990000|2021-06-03 12:06:30|18683.58|18683.58|18682.72|18682.72|18684.13|18684.13|18682.72|18682.72|0
1622722010000|2021-06-03 12:06:50|18682.52|18682.52|18682.52|18682.52|18682.52|18682.52|18682.52|18682.52|0
1622722050000|2021-06-03 12:07:30|18682.08|18682.08|18682.08|18682.08|18682.08|18682.08|18682.08|18682.08|0
1622722070000|2021-06-03 12:07:50|18681.56|18681.56|18681.56|18681.56|18681.56|18681.56|18681.56|18681.56|0
1622722150000|2021-06-03 12:09:10|18681.07|18681.07|18681.07|18681.07|18681.07|18681.07|18681.07|18681.07|0
1622722180000|2021-06-03 12:09:40|18681.28|18681.28|18681.28|18681.28|18681.28|18681.28|18681.28|18681.28|0
1622722260000|2021-06-03 12:11:00|18680.73|18680.73|18680.73|18680.73|18680.73|18680.73|18680.73|18680.73|0
1622722280000|2021-06-03 12:11:20|18682.38|18682.38|18682.93|18682.93|18682.93|18682.93|18682.38|18682.38|0
1622722290000|2021-06-03 12:11:30|18683.48|18683.48|18683.29|18683.29|18684.19|18684.19|18683.29|18683.29|0
1622722300000|2021-06-03 12:11:40|18683.49|18683.49|18684.04|18684.04|18684.04|18684.04|18683.49|18683.49|0
1622722330000|2021-06-03 12:12:10|18684.59|18684.59|18685.66|18685.66|18685.66|18685.66|18684.59|18684.59|0
1622722340000|2021-06-03 12:12:20|18686.21|18686.21|18686.7|18686.7|18686.7|18686.7|18686.21|18686.21|0
1622722360000|2021-06-03 12:12:40|18686.15|18686.15|18686.15|18686.15|18686.15|18686.15|18686.15|18686.15|0
1622722370000|2021-06-03 12:12:50|18686.7|18686.7|18687.25|18687.25|18687.25|18687.25|18686.7|18686.7|0
1622722390000|2021-06-03 12:13:10|18686.7|18686.7|18686.7|18686.7|18686.7|18686.7|18686.7|18686.7|0
1622722400000|2021-06-03 12:13:20|18687.72|18687.72|18688.23|18688.23|18688.23|18688.23|18687.72|18687.72|0
1622722410000|2021-06-03 12:13:30|18688.78|18688.78|18688.78|18688.78|18688.78|18688.78|18688.78|18688.78|0
1622722430000|2021-06-03 12:13:50|18689.33|18689.33|18689.88|18689.88|18689.88|18689.88|18689.33|18689.33|0
1622722440000|2021-06-03 12:14:00|18690.09|18690.09|18698.75|18698.75|18698.75|18698.75|18690.09|18690.09|0
1622722450000|2021-06-03 12:14:10|18699.3|18699.3|18699.3|18699.3|18699.3|18699.3|18699.3|18699.3|0
1622722460000|2021-06-03 12:14:20|18697.1|18697.1|18697.1|18697.1|18697.1|18697.1|18697.1|18697.1|0
1622722470000|2021-06-03 12:14:30|18697.77|18697.77|18697.77|18697.77|18697.77|18697.77|18697.77|18697.77|0
1622722490000|2021-06-03 12:14:50|18698.17|18698.17|18698.17|18698.17|18698.17|18698.17|18698.17|18698.17|0
1622722500000|2021-06-03 12:15:00|18699.59|18699.59|18691.1|18691.1|18699.59|18699.59|18691.1|18691.1|0
1622722520000|2021-06-03 12:15:20|18692.01|18692.01|18692.7|18692.7|18692.7|18692.7|18691.09|18691.09|0
1622722530000|2021-06-03 12:15:30|18691.29|18691.29|18692.83|18692.83|18692.83|18692.83|18691.29|18691.29|0
1622722560000|2021-06-03 12:16:00|18692.31|18692.31|18692.31|18692.31|18692.31|18692.31|18690.9|18690.9|0
1622722580000|2021-06-03 12:16:20|18694.12|18694.12|18694.12|18694.12|18694.12|18694.12|18694.12|18694.12|0
1622722620000|2021-06-03 12:17:00|18695.53|18695.53|18696.34|18696.34|18696.34|18696.34|18695.53|18695.53|0
1622722630000|2021-06-03 12:17:10|18696.83|18696.83|18696.83|18696.83|18696.83|18696.83|18696.83|18696.83|0
1622722640000|2021-06-03 12:17:20|18695.91|18695.91|18699.25|18699.25|18699.25|18699.25|18695.91|18695.91|0
1622722650000|2021-06-03 12:17:30|18700.05|18700.05|18700.05|18700.05|18700.05|18700.05|18700.05|18700.05|0
1622722660000|2021-06-03 12:17:40|18700.46|18700.46|18700.46|18700.46|18700.46|18700.46|18700.46|18700.46|0
1622722670000|2021-06-03 12:17:50|18701.01|18701.01|18701.01|18701.01|18701.01|18701.01|18701.01|18701.01|0
1622722680000|2021-06-03 12:18:00|18701.56|18701.56|18701.56|18701.56|18701.56|18701.56|18701.56|18701.56|0
1622722690000|2021-06-03 12:18:10|18701.36|18701.36|18702.46|18702.46|18702.46|18702.46|18701.36|18701.36|0
1622722700000|2021-06-03 12:18:20|18703.38|18703.38|18703.84|18703.84|18703.84|18703.84|18703.38|18703.38|0
1622722720000|2021-06-03 12:18:40|18706.26|18706.26|18707.06|18707.06|18707.06|18707.06|18706.26|18706.26|0
1622722740000|2021-06-03 12:19:00|18711.31|18711.31|18712.92|18712.92|18712.92|18712.92|18711.31|18711.31|0
1622722760000|2021-06-03 12:19:20|18714.53|18714.53|18712.11|18712.11|18714.53|18714.53|18712.11|18712.11|0
1622722810000|2021-06-03 12:20:10|18712.77|18712.77|18712.77|18712.77|18712.77|18712.77|18712.77|18712.77|0
1622722820000|2021-06-03 12:20:20|18712.99|18712.99|18712.99|18712.99|18712.99|18712.99|18712.99|18712.99|0
1622722830000|2021-06-03 12:20:30|18714.61|18714.61|18714.61|18714.61|18714.61|18714.61|18714.61|18714.61|0
1622722840000|2021-06-03 12:20:40|18716.14|18716.14|18717.39|18717.39|18717.76|18717.76|18716.14|18716.14|0
1622722850000|2021-06-03 12:20:50|18717.94|18717.94|18719.5|18719.5|18719.5|18719.5|18717.94|18717.94|0
1622722860000|2021-06-03 12:21:00|18719.7|18719.7|18721.67|18721.67|18721.67|18721.67|18719.7|18719.7|0
1622722870000|2021-06-03 12:21:10|18721.12|18721.12|18721.12|18721.12|18721.12|18721.12|18721.12|18721.12|0
1622722880000|2021-06-03 12:21:20|18721.67|18721.67|18722.65|18722.65|18722.65|18722.65|18721.67|18721.67|0
1622722900000|2021-06-03 12:21:40|18723.14|18723.14|18723.14|18723.14|18723.14|18723.14|18723.14|18723.14|0
1622722910000|2021-06-03 12:21:50|18724.55|18724.55|18728|18728|18728|18728|18724.55|18724.55|0
1622722920000|2021-06-03 12:22:00|18728.4|18728.4|18729.01|18729.01|18729.01|18729.01|18728.4|18728.4|0
1622722960000|2021-06-03 12:22:40|18732.62|18732.62|18732.62|18732.62|18732.62|18732.62|18732.62|18732.62|0
1622722980000|2021-06-03 12:23:00|18733.52|18733.52|18739.88|18739.88|18739.88|18739.88|18733.52|18733.52|0
1622722990000|2021-06-03 12:23:10|18740.78|18740.78|18740.78|18740.78|18740.78|18740.78|18740.78|18740.78|0
1622723020000|2021-06-03 12:23:40|18742.39|18742.39|18742.39|18742.39|18742.39|18742.39|18742.39|18742.39|0
1622723040000|2021-06-03 12:24:00|18743.2|18743.2|18738.07|18738.07|18743.2|18743.2|18738.07|18738.07|0
1622723060000|2021-06-03 12:24:20|18736.97|18736.97|18736.97|18736.97|18736.97|18736.97|18736.97|18736.97|0
1622723070000|2021-06-03 12:24:30|18738.38|18738.38|18738.38|18738.38|18738.38|18738.38|18738.38|18738.38|0
1622723080000|2021-06-03 12:24:40|18740.19|18740.19|18740.94|18740.94|18740.94|18740.94|18740.19|18740.19|0
1622723090000|2021-06-03 12:24:50|18744.02|18744.02|18744.02|18744.02|18744.02|18744.02|18744.02|18744.02|0
1622723100000|2021-06-03 12:25:00|18745.82|18745.82|18746.63|18746.63|18746.63|18746.63|18745.82|18745.82|0
1622723110000|2021-06-03 12:25:10|18748.04|18748.04|18748.7|18748.7|18748.7|18748.7|18747.9|18747.9|0
1622723150000|2021-06-03 12:25:50|18750.12|18750.12|18750.12|18750.12|18750.12|18750.12|18750.12|18750.12|0
1622723160000|2021-06-03 12:26:00|18750.32|18750.32|18750.32|18750.32|18750.32|18750.32|18750.32|18750.32|0
1622723180000|2021-06-03 12:26:20|18750.76|18750.76|18750.76|18750.76|18750.76|18750.76|18750.76|18750.76|0
1622723260000|2021-06-03 12:27:40|18749.74|18749.74|18749.74|18749.74|18749.74|18749.74|18749.74|18749.74|0
1622723280000|2021-06-03 12:28:00|18749.29|18749.29|18749.66|18749.66|18750.1|18750.1|18749.29|18749.29|0
1622723310000|2021-06-03 12:28:30|18751.13|18751.13|18751.13|18751.13|18751.13|18751.13|18751.13|18751.13|0
1622723320000|2021-06-03 12:28:40|18750.23|18750.23|18747.91|18747.91|18750.23|18750.23|18747.91|18747.91|0
1622723380000|2021-06-03 12:29:40|18749.32|18749.32|18747.91|18747.91|18749.32|18749.32|18747.91|18747.91|0
1622723390000|2021-06-03 12:29:50|18748.37|18748.37|18747.56|18747.56|18748.37|18748.37|18747.56|18747.56|0
1622723400000|2021-06-03 12:30:00|18747.01|18747.01|18747.01|18747.01|18747.01|18747.01|18747.01|18747.01|0
1622723420000|2021-06-03 12:30:20|18745.6|18745.6|18747.14|18747.14|18747.14|18747.14|18745.6|18745.6|0
1622723440000|2021-06-03 12:30:40|18747.6|18747.6|18747.6|18747.6|18747.6|18747.6|18747.6|18747.6|0
1622723450000|2021-06-03 12:30:50|18749.01|18749.01|18749.01|18749.01|18749.01|18749.01|18749.01|18749.01|0
1622723460000|2021-06-03 12:31:00|18749.91|18749.91|18756.91|18756.91|18756.91|18756.91|18749.91|18749.91|0
1622723470000|2021-06-03 12:31:10|18757.4|18757.4|18761.37|18761.37|18761.37|18761.37|18757.4|18757.4|0
1622723490000|2021-06-03 12:31:30|18760.47|18760.47|18764.95|18764.95|18764.95|18764.95|18760.47|18760.47|0
1622723500000|2021-06-03 12:31:40|18765.41|18765.41|18768.12|18768.12|18768.12|18768.12|18765.41|18765.41|0
1622723520000|2021-06-03 12:32:00|18769.04|18769.04|18769.04|18769.04|18769.04|18769.04|18769.04|18769.04|0
1622723540000|2021-06-03 12:32:20|18768.14|18768.14|18768.14|18768.14|18768.14|18768.14|18768.14|18768.14|0
1622723590000|2021-06-03 12:33:10|18769.67|18769.67|18769.67|18769.67|18769.67|18769.67|18769.67|18769.67|0
1622723640000|2021-06-03 12:34:00|18770.22|18770.22|18770.22|18770.22|18770.22|18770.22|18770.22|18770.22|0
1622723670000|2021-06-03 12:34:30|18771.03|18771.03|18771.03|18771.03|18771.03|18771.03|18771.03|18771.03|0
1622723700000|2021-06-03 12:35:00|18771.49|18771.49|18771.49|18771.49|18771.49|18771.49|18771.49|18771.49|0
1622723710000|2021-06-03 12:35:10|18771.9|18771.9|18773.51|18773.51|18773.51|18773.51|18771.9|18771.9|0
1622723750000|2021-06-03 12:35:50|18772.99|18772.99|18772.99|18772.99|18772.99|18772.99|18772.99|18772.99|0
1622723760000|2021-06-03 12:36:00|18774.02|18774.02|18773.53|18773.53|18774.94|18774.94|18773.53|18773.53|0
1622723790000|2021-06-03 12:36:30|18772.62|18772.62|18773.53|18773.53|18773.53|18773.53|18772.62|18772.62|0
1622723810000|2021-06-03 12:36:50|18774.43|18774.43|18775.33|18775.33|18775.33|18775.33|18774.43|18774.43|0
1622723840000|2021-06-03 12:37:20|18773.92|18773.92|18778.04|18778.04|18778.04|18778.04|18773.92|18773.92|0
1622723850000|2021-06-03 12:37:30|18778.5|18778.5|18778.5|18778.5|18778.5|18778.5|18778.5|18778.5|0
1622723870000|2021-06-03 12:37:50|18778.96|18778.96|18776.46|18776.46|18778.96|18778.96|18776.46|18776.46|0
1622723880000|2021-06-03 12:38:00|18774.04|18774.04|18773.53|18773.53|18774.04|18774.04|18773.53|18773.53|0
1622723890000|2021-06-03 12:38:10|18774.91|18774.91|18774.91|18774.91|18774.91|18774.91|18774.91|18774.91|0
1622723980000|2021-06-03 12:39:40|18776.72|18776.72|18776.72|18776.72|18776.72|18776.72|18776.72|18776.72|0
1622724000000|2021-06-03 12:40:00|18777.52|18777.52|18776.72|18776.72|18777.52|18777.52|18776.72|18776.72|0
1622724010000|2021-06-03 12:40:10|18777.23|18777.23|18777.23|18777.23|18777.23|18777.23|18777.23|18777.23|0
1622724030000|2021-06-03 12:40:30|18777.74|18777.74|18779.17|18779.17|18779.17|18779.17|18777.74|18777.74|0
1622724060000|2021-06-03 12:41:00|18780.32|18780.32|18780.32|18780.32|18780.32|18780.32|18780.32|18780.32|0
1622724070000|2021-06-03 12:41:10|18781.74|18781.74|18781.74|18781.74|18781.74|18781.74|18781.74|18781.74|0
1622724080000|2021-06-03 12:41:20|18782.84|18782.84|18782.84|18782.84|18782.84|18782.84|18782.84|18782.84|0
1622724090000|2021-06-03 12:41:30|18784.25|18784.25|18784.25|18784.25|18784.25|18784.25|18784.25|18784.25|0
1622724120000|2021-06-03 12:42:00|18786.06|18786.06|18786.46|18786.46|18786.46|18786.46|18786.06|18786.06|0
1622724130000|2021-06-03 12:42:10|18787.16|18787.16|18787.16|18787.16|18787.16|18787.16|18787.16|18787.16|0
1622724160000|2021-06-03 12:42:40|18789.78|18789.78|18792.91|18792.91|18792.91|18792.91|18789.78|18789.78|0
1622724170000|2021-06-03 12:42:50|18794.52|18794.52|18795.93|18795.93|18795.93|18795.93|18794.52|18794.52|0
1622724180000|2021-06-03 12:43:00|18796.42|18796.42|18795.93|18795.93|18796.42|18796.42|18795.93|18795.93|0
1622724200000|2021-06-03 12:43:20|18799.01|18799.01|18797.98|18797.98|18799.01|18799.01|18797.98|18797.98|0
1622724220000|2021-06-03 12:43:40|18800.81|18800.81|18802.22|18802.22|18802.22|18802.22|18800.81|18800.81|0
1622724240000|2021-06-03 12:44:00|18803.75|18803.75|18803.75|18803.75|18803.75|18803.75|18803.75|18803.75|0
1622724250000|2021-06-03 12:44:10|18803.26|18803.26|18810.99|18810.99|18810.99|18810.99|18803.26|18803.26|0
1622724260000|2021-06-03 12:44:20|18811.54|18811.54|18811.54|18811.54|18811.54|18811.54|18811.54|18811.54|0
1622724270000|2021-06-03 12:44:30|18813.16|18813.16|18817.12|18817.12|18817.12|18817.12|18813.16|18813.16|0
1622724280000|2021-06-03 12:44:40|18819.95|18819.95|18819.95|18819.95|18819.95|18819.95|18819.95|18819.95|0
1622724300000|2021-06-03 12:45:00|18821.57|18821.57|18821.57|18821.57|18821.57|18821.57|18821.57|18821.57|0
1622724310000|2021-06-03 12:45:10|18822.89|18822.89|18811.72|18811.72|18822.89|18822.89|18811.72|18811.72|0
1622724320000|2021-06-03 12:45:20|18810.31|18810.31|18810.31|18810.31|18810.31|18810.31|18810.31|18810.31|0
1622724330000|2021-06-03 12:45:30|18809.82|18809.82|18813.03|18813.03|18813.03|18813.03|18808.91|18808.91|0
1622724340000|2021-06-03 12:45:40|18815.47|18815.47|18815.47|18815.47|18815.47|18815.47|18815.47|18815.47|0
1622724350000|2021-06-03 12:45:50|18816.28|18816.28|18816.28|18816.28|18816.28|18816.28|18816.28|18816.28|0
1622724360000|2021-06-03 12:46:00|18818.08|18818.08|18819.89|18819.89|18819.89|18819.89|18818.08|18818.08|0
1622724370000|2021-06-03 12:46:10|18820.3|18820.3|18820.3|18820.3|18820.3|18820.3|18820.3|18820.3|0
1622724390000|2021-06-03 12:46:30|18821.95|18821.95|18821.95|18821.95|18821.95|18821.95|18821.95|18821.95|0
1622724400000|2021-06-03 12:46:40|18822.46|18822.46|18821.44|18821.44|18822.46|18822.46|18821.44|18821.44|0
1622724410000|2021-06-03 12:46:50|18820.89|18820.89|18815.54|18815.54|18820.89|18820.89|18815.54|18815.54|0
1622724420000|2021-06-03 12:47:00|18816.44|18816.44|18816.44|18816.44|18816.44|18816.44|18816.44|18816.44|0
1622724460000|2021-06-03 12:47:40|18817.85|18817.85|18819.17|18819.17|18819.17|18819.17|18817.85|18817.85|0
1622724480000|2021-06-03 12:48:00|18820.07|18820.07|18820.28|18820.28|18820.28|18820.28|18820.07|18820.07|0
1622724490000|2021-06-03 12:48:10|18820.48|18820.48|18820.48|18820.48|18820.48|18820.48|18820.48|18820.48|0
1622724520000|2021-06-03 12:48:40|18818.87|18818.87|18816.22|18816.22|18818.87|18818.87|18816.22|18816.22|0
1622724530000|2021-06-03 12:48:50|18814.8|18814.8|18816.22|18816.22|18816.22|18816.22|18814.8|18814.8|0
1622724570000|2021-06-03 12:49:30|18813.51|18813.51|18812.1|18812.1|18813.51|18813.51|18812.1|18812.1|0
1622724580000|2021-06-03 12:49:40|18812.61|18812.61|18812.61|18812.61|18812.61|18812.61|18812.61|18812.61|0
1622724600000|2021-06-03 12:50:00|18815.44|18815.44|18816.13|18816.13|18816.13|18816.13|18815.44|18815.44|0
1622724640000|2021-06-03 12:50:40|18815.62|18815.62|18815.62|18815.62|18815.62|18815.62|18815.62|18815.62|0
1622724680000|2021-06-03 12:51:20|18815.41|18815.41|18815.41|18815.41|18815.41|18815.41|18815.41|18815.41|0
1622724690000|2021-06-03 12:51:30|18814.9|18814.9|18816.32|18816.32|18816.32|18816.32|18813.49|18813.49|0
1622724740000|2021-06-03 12:52:20|18815.77|18815.77|18815.77|18815.77|18815.77|18815.77|18815.77|18815.77|0
1622724780000|2021-06-03 12:53:00|18814.35|18814.35|18814.35|18814.35|18814.35|18814.35|18814.35|18814.35|0
1622724800000|2021-06-03 12:53:20|18814.79|18814.79|18814.79|18814.79|18814.79|18814.79|18814.79|18814.79|0
1622724810000|2021-06-03 12:53:30|18814.3|18814.3|18814.3|18814.3|18814.3|18814.3|18814.3|18814.3|0
1622724820000|2021-06-03 12:53:40|18815.4|18815.4|18815.4|18815.4|18815.4|18815.4|18815.4|18815.4|0
1622724840000|2021-06-03 12:54:00|18813.99|18813.99|18813.99|18813.99|18813.99|18813.99|18813.99|18813.99|0
1622724850000|2021-06-03 12:54:10|18813.5|18813.5|18813.5|18813.5|18813.5|18813.5|18813.5|18813.5|0
1622724870000|2021-06-03 12:54:30|18812.95|18812.95|18812.95|18812.95|18812.95|18812.95|18812.95|18812.95|0
1622724880000|2021-06-03 12:54:40|18812.75|18812.75|18812.75|18812.75|18812.75|18812.75|18812.75|18812.75|0
1622724890000|2021-06-03 12:54:50|18812.2|18812.2|18810.73|18810.73|18812.2|18812.2|18810.73|18810.73|0
1622724900000|2021-06-03 12:55:00|18810.51|18810.51|18810.51|18810.51|18810.51|18810.51|18810.51|18810.51|0
1622724910000|2021-06-03 12:55:10|18808.86|18808.86|18803.1|18803.1|18808.86|18808.86|18803.1|18803.1|0
1622724920000|2021-06-03 12:55:20|18801.95|18801.95|18801.95|18801.95|18801.95|18801.95|18801.95|18801.95|0
1622724980000|2021-06-03 12:56:20|18802.5|18802.5|18802.5|18802.5|18802.5|18802.5|18802.5|18802.5|0
1622725010000|2021-06-03 12:56:50|18800.7|18800.7|18801.72|18801.72|18801.72|18801.72|18800.7|18800.7|0
1622725020000|2021-06-03 12:57:00|18800.57|18800.57|18796.96|18796.96|18800.57|18800.57|18796.96|18796.96|0
1622725030000|2021-06-03 12:57:10|18795.16|18795.16|18792.6|18792.6|18795.51|18795.51|18792.6|18792.6|0
1622725040000|2021-06-03 12:57:20|18791.7|18791.7|18791.7|18791.7|18791.7|18791.7|18791.7|18791.7|0
1622725050000|2021-06-03 12:57:30|18791.48|18791.48|18790.75|18790.75|18791.48|18791.48|18790.75|18790.75|0
1622725060000|2021-06-03 12:57:40|18790.2|18790.2|18787.4|18787.4|18790.2|18790.2|18787.4|18787.4|0
1622725080000|2021-06-03 12:58:00|18785.6|18785.6|18785.6|18785.6|18785.6|18785.6|18785.6|18785.6|0
1622725090000|2021-06-03 12:58:10|18784.79|18784.79|18785.29|18785.29|18785.69|18785.69|18784.79|18784.79|0
1622725100000|2021-06-03 12:58:20|18783.48|18783.48|18783.48|18783.48|18783.48|18783.48|18783.48|18783.48|0
1622725110000|2021-06-03 12:58:30|18782.97|18782.97|18781.5|18781.5|18782.97|18782.97|18781.5|18781.5|0
1622725120000|2021-06-03 12:58:40|18782.4|18782.4|18782.4|18782.4|18782.4|18782.4|18782.4|18782.4|0
1622725140000|2021-06-03 12:59:00|18781.48|18781.48|18781.94|18781.94|18781.94|18781.94|18781.48|18781.48|0
1622725150000|2021-06-03 12:59:10|18781.04|18781.04|18779.24|18779.24|18781.04|18781.04|18778.78|18778.78|0
1622725160000|2021-06-03 12:59:20|18779.03|18779.03|18779.24|18779.24|18779.24|18779.24|18779.03|18779.03|0
1622725170000|2021-06-03 12:59:30|18777.82|18777.82|18778.04|18778.04|18778.04|18778.04|18777.82|18777.82|0
1622725180000|2021-06-03 12:59:40|18777.24|18777.24|18774.82|18774.82|18777.24|18777.24|18774.82|18774.82|0
1622725190000|2021-06-03 12:59:50|18774.41|18774.41|18773.86|18773.86|18774.41|18774.41|18773.86|18773.86|0
1622725200000|2021-06-03 13:00:00|18775.47|18775.47|18774.35|18774.35|18776.28|18776.28|18774.13|18774.13|0
1622725210000|2021-06-03 13:00:10|18773.45|18773.45|18773.45|18773.45|18773.45|18773.45|18773.45|18773.45|0
1622725220000|2021-06-03 13:00:20|18773.01|18773.01|18772.11|18772.11|18773.01|18773.01|18772.11|18772.11|0
1622725230000|2021-06-03 13:00:30|18773.01|18773.01|18773.27|18773.27|18773.73|18773.73|18773.01|18773.01|0
1622725240000|2021-06-03 13:00:40|18772.36|18772.36|18772.02|18772.02|18772.57|18772.57|18772.02|18772.02|0
1622725250000|2021-06-03 13:00:50|18772.92|18772.92|18772.92|18772.92|18772.92|18772.92|18772.92|18772.92|0
1622725260000|2021-06-03 13:01:00|18772.02|18772.02|18772.02|18772.02|18772.02|18772.02|18772.02|18772.02|0
1622725270000|2021-06-03 13:01:10|18771.11|18771.11|18771.11|18771.11|18771.11|18771.11|18771.11|18771.11|0
1622725280000|2021-06-03 13:01:20|18770.65|18770.65|18770.65|18770.65|18770.65|18770.65|18770.65|18770.65|0
1622725290000|2021-06-03 13:01:30|18769.85|18769.85|18768.95|18768.95|18769.85|18769.85|18768.95|18768.95|0
1622725300000|2021-06-03 13:01:40|18768.74|18768.74|18768.23|18768.23|18768.74|18768.74|18768.23|18768.23|0
1622725320000|2021-06-03 13:02:00|18767.33|18767.33|18767.33|18767.33|18767.33|18767.33|18767.33|18767.33|0
1622725330000|2021-06-03 13:02:10|18766.43|18766.43|18762.5|18762.5|18766.43|18766.43|18762.5|18762.5|0
1622725340000|2021-06-03 13:02:20|18763.4|18763.4|18763.4|18763.4|18763.4|18763.4|18763.4|18763.4|0
1622725350000|2021-06-03 13:02:30|18763.91|18763.91|18763.91|18763.91|18763.91|18763.91|18763.91|18763.91|0
1622725360000|2021-06-03 13:02:40|18760.69|18760.69|18759.45|18759.45|18760.69|18760.69|18759.45|18759.45|0
1622725370000|2021-06-03 13:02:50|18758.54|18758.54|18758.54|18758.54|18758.54|18758.54|18758.54|18758.54|0
1622725380000|2021-06-03 13:03:00|18758.14|18758.14|18758.14|18758.14|18758.14|18758.14|18758.14|18758.14|0
1622725390000|2021-06-03 13:03:10|18757.7|18757.7|18758.6|18758.6|18758.6|18758.6|18757.7|18757.7|0
1622725420000|2021-06-03 13:03:40|18759.5|18759.5|18757.38|18757.38|18759.5|18759.5|18757.38|18757.38|0
1622725430000|2021-06-03 13:03:50|18757.87|18757.87|18757.35|18757.35|18757.87|18757.87|18757.35|18757.35|0
1622725450000|2021-06-03 13:04:10|18758.26|18758.26|18758.26|18758.26|18758.26|18758.26|18758.26|18758.26|0
1622725460000|2021-06-03 13:04:20|18760.06|18760.06|18762.77|18762.77|18762.89|18762.89|18760.06|18760.06|0
1622725480000|2021-06-03 13:04:40|18763.29|18763.29|18764.51|18764.51|18764.51|18764.51|18763.29|18763.29|0
1622725490000|2021-06-03 13:04:50|18763.61|18763.61|18763.61|18763.61|18763.61|18763.61|18763.61|18763.61|0
1622725500000|2021-06-03 13:05:00|18764.51|18764.51|18764.11|18764.11|18764.51|18764.51|18764.11|18764.11|0
1622725510000|2021-06-03 13:05:10|18763.21|18763.21|18763.21|18763.21|18763.21|18763.21|18763.21|18763.21|0
1622725520000|2021-06-03 13:05:20|18763.76|18763.76|18766.29|18766.29|18766.29|18766.29|18763.76|18763.76|0
1622725530000|2021-06-03 13:05:30|18766.5|18766.5|18768.28|18768.28|18768.28|18768.28|18766.5|18766.5|0
1622725540000|2021-06-03 13:05:40|18771.51|18771.51|18774.04|18774.04|18774.04|18774.04|18771.51|18771.51|0
1622725550000|2021-06-03 13:05:50|18775.45|18775.45|18776.36|18776.36|18776.36|18776.36|18775.45|18775.45|0
1622725560000|2021-06-03 13:06:00|18778.16|18778.16|18778.16|18778.16|18778.16|18778.16|18778.16|18778.16|0
1622725570000|2021-06-03 13:06:10|18778.57|18778.57|18778.57|18778.57|18778.57|18778.57|18778.57|18778.57|0
1622725600000|2021-06-03 13:06:40|18776.76|18776.76|18776.76|18776.76|18776.76|18776.76|18776.76|18776.76|0
1622725610000|2021-06-03 13:06:50|18776.27|18776.27|18776.27|18776.27|18776.27|18776.27|18776.27|18776.27|0
1622725620000|2021-06-03 13:07:00|18776.76|18776.76|18776.76|18776.76|18776.76|18776.76|18776.76|18776.76|0
1622725630000|2021-06-03 13:07:10|18776.15|18776.15|18774.74|18774.74|18776.15|18776.15|18774.74|18774.74|0
1622725640000|2021-06-03 13:07:20|18772.93|18772.93|18766.63|18766.63|18772.93|18772.93|18766.63|18766.63|0
1622725660000|2021-06-03 13:07:40|18766.08|18766.08|18766.08|18766.08|18766.08|18766.08|18766.08|18766.08|0
1622725700000|2021-06-03 13:08:20|18766.98|18766.98|18766.98|18766.98|18766.98|18766.98|18766.98|18766.98|0
1622725710000|2021-06-03 13:08:30|18767.88|18767.88|18767.88|18767.88|18767.88|18767.88|18767.88|18767.88|0
1622725740000|2021-06-03 13:09:00|18769.69|18769.69|18769.69|18769.69|18769.69|18769.69|18769.69|18769.69|0
1622725750000|2021-06-03 13:09:10|18770.59|18770.59|18769.69|18769.69|18770.59|18770.59|18768.79|18768.79|0
1622725760000|2021-06-03 13:09:20|18769.08|18769.08|18769.98|18769.98|18769.98|18769.98|18769.08|18769.08|0
1622725770000|2021-06-03 13:09:30|18770.88|18770.88|18768.06|18768.06|18770.88|18770.88|18768.06|18768.06|0
1622725810000|2021-06-03 13:10:10|18770.88|18770.88|18770.59|18770.59|18771.4|18771.4|18770.59|18770.59|0
1622725820000|2021-06-03 13:10:20|18772.24|18772.24|18773.56|18773.56|18773.56|18773.56|18772.24|18772.24|0
1622725830000|2021-06-03 13:10:30|18771.95|18771.95|18774.34|18774.34|18775.14|18775.14|18771.95|18771.95|0
1622725840000|2021-06-03 13:10:40|18773.83|18773.83|18771.87|18771.87|18773.83|18773.83|18771.87|18771.87|0
1622725850000|2021-06-03 13:10:50|18771.32|18771.32|18771.32|18771.32|18771.32|18771.32|18771.32|18771.32|0
1622725860000|2021-06-03 13:11:00|18771.11|18771.11|18767.43|18767.43|18771.11|18771.11|18767.43|18767.43|0
1622725870000|2021-06-03 13:11:10|18766.52|18766.52|18764.91|18764.91|18766.52|18766.52|18764.91|18764.91|0
1622725880000|2021-06-03 13:11:20|18763.1|18763.1|18763.1|18763.1|18763.1|18763.1|18763.1|18763.1|0
1622725900000|2021-06-03 13:11:40|18763.31|18763.31|18763.31|18763.31|18763.31|18763.31|18763.31|18763.31|0
1622725910000|2021-06-03 13:11:50|18762.79|18762.79|18762.79|18762.79|18762.79|18762.79|18761.89|18761.89|0
1622725920000|2021-06-03 13:12:00|18761.89|18761.89|18762.79|18762.79|18762.79|18762.79|18761.89|18761.89|0
1622725930000|2021-06-03 13:12:10|18763.7|18763.7|18764.6|18764.6|18764.6|18764.6|18763.7|18763.7|0
1622725940000|2021-06-03 13:12:20|18763.7|18763.7|18761.87|18761.87|18763.7|18763.7|18761.87|18761.87|0
1622725950000|2021-06-03 13:12:30|18760.97|18760.97|18761.87|18761.87|18761.87|18761.87|18760.97|18760.97|0
1622725960000|2021-06-03 13:12:40|18763.29|18763.29|18764.19|18764.19|18764.19|18764.19|18763.29|18763.29|0
1622725970000|2021-06-03 13:12:50|18763.38|18763.38|18763.38|18763.38|18763.38|18763.38|18763.38|18763.38|0
1622725980000|2021-06-03 13:13:00|18762.48|18762.48|18761.58|18761.58|18762.48|18762.48|18761.58|18761.58|0
1622725990000|2021-06-03 13:13:10|18761.07|18761.07|18761.07|18761.07|18761.07|18761.07|18761.07|18761.07|0
1622726010000|2021-06-03 13:13:30|18761.97|18761.97|18761.51|18761.51|18761.97|18761.97|18761.51|18761.51|0
1622726030000|2021-06-03 13:13:50|18760.61|18760.61|18759.7|18759.7|18760.61|18760.61|18759.7|18759.7|0
1622726040000|2021-06-03 13:14:00|18761.41|18761.41|18760|18760|18761.41|18761.41|18760|18760|0
1622726080000|2021-06-03 13:14:40|18760.55|18760.55|18760.33|18760.33|18760.55|18760.55|18760.33|18760.33|0
1622726090000|2021-06-03 13:14:50|18758.72|18758.72|18759.52|18759.52|18759.52|18759.52|18758.72|18758.72|0
1622726100000|2021-06-03 13:15:00|18760.42|18760.42|18759.91|18759.91|18760.42|18760.42|18759.91|18759.91|0
1622726120000|2021-06-03 13:15:20|18761.84|18761.84|18762.33|18762.33|18762.33|18762.33|18761.84|18761.84|0
1622726130000|2021-06-03 13:15:30|18761.82|18761.82|18761.82|18761.82|18761.82|18761.82|18761.82|18761.82|0
1622726140000|2021-06-03 13:15:40|18761.41|18761.41|18759.26|18759.26|18761.41|18761.41|18759.26|18759.26|0
1622726150000|2021-06-03 13:15:50|18762.87|18762.87|18762.87|18762.87|18762.87|18762.87|18762.87|18762.87|0
1622726160000|2021-06-03 13:16:00|18762.38|18762.38|18761.36|18761.36|18762.38|18762.38|18761.36|18761.36|0
1622726170000|2021-06-03 13:16:10|18760.45|18760.45|18760.45|18760.45|18760.45|18760.45|18760.45|18760.45|0
1622726200000|2021-06-03 13:16:40|18760.25|18760.25|18760.45|18760.45|18760.45|18760.45|18760.25|18760.25|0
1622726210000|2021-06-03 13:16:50|18760.97|18760.97|18760.97|18760.97|18760.97|18760.97|18760.97|18760.97|0
1622726220000|2021-06-03 13:17:00|18760.42|18760.42|18760.42|18760.42|18760.42|18760.42|18760.42|18760.42|0
1622726240000|2021-06-03 13:17:20|18761.4|18761.4|18761.4|18761.4|18761.4|18761.4|18761.4|18761.4|0
1622726250000|2021-06-03 13:17:30|18762.81|18762.81|18763.71|18763.71|18763.71|18763.71|18762.81|18762.81|0
1622726270000|2021-06-03 13:17:50|18764.23|18764.23|18764.23|18764.23|18764.23|18764.23|18764.23|18764.23|0
1622726290000|2021-06-03 13:18:10|18763.62|18763.62|18763.22|18763.22|18763.62|18763.62|18763.22|18763.22|0
1622726300000|2021-06-03 13:18:20|18764.63|18764.63|18765.14|18765.14|18765.66|18765.66|18764.63|18764.63|0
1622726310000|2021-06-03 13:18:30|18762.31|18762.31|18762.31|18762.31|18762.31|18762.31|18762.31|18762.31|0
1622726340000|2021-06-03 13:19:00|18761.82|18761.82|18761.82|18761.82|18761.82|18761.82|18761.82|18761.82|0
1622726350000|2021-06-03 13:19:10|18761.27|18761.27|18761.27|18761.27|18761.27|18761.27|18761.27|18761.27|0
1622726370000|2021-06-03 13:19:30|18761.68|18761.68|18761.88|18761.88|18761.88|18761.88|18761.68|18761.68|0
1622726390000|2021-06-03 13:19:50|18760.9|18760.9|18760.9|18760.9|18760.9|18760.9|18760.9|18760.9|0
1622726400000|2021-06-03 13:20:00|18761.81|18761.81|18762.21|18762.21|18762.21|18762.21|18761.81|18761.81|0
1622726410000|2021-06-03 13:20:10|18763.02|18763.02|18763.02|18763.02|18763.02|18763.02|18763.02|18763.02|0
1622726420000|2021-06-03 13:20:20|18761.41|18761.41|18761.61|18761.61|18761.61|18761.61|18761.41|18761.41|0
1622726430000|2021-06-03 13:20:30|18760.71|18760.71|18756.03|18756.03|18760.71|18760.71|18756.03|18756.03|0
1622726460000|2021-06-03 13:21:00|18756.25|18756.25|18758.59|18758.59|18758.59|18758.59|18756.25|18756.25|0
1622726500000|2021-06-03 13:21:40|18759.14|18759.14|18759.14|18759.14|18759.14|18759.14|18759.14|18759.14|0
1622726530000|2021-06-03 13:22:10|18758.65|18758.65|18758.65|18758.65|18758.65|18758.65|18758.65|18758.65|0
1622726570000|2021-06-03 13:22:50|18758.45|18758.45|18758.45|18758.45|18758.45|18758.45|18758.45|18758.45|0
1622726580000|2021-06-03 13:23:00|18758.25|18758.25|18758.25|18758.25|18758.25|18758.25|18758.25|18758.25|0
1622726590000|2021-06-03 13:23:10|18759.05|18759.05|18759.05|18759.05|18759.05|18759.05|18759.05|18759.05|0
1622726620000|2021-06-03 13:23:40|18759.95|18759.95|18759.95|18759.95|18759.95|18759.95|18759.95|18759.95|0
1622726640000|2021-06-03 13:24:00|18759.05|18759.05|18759.05|18759.05|18759.05|18759.05|18759.05|18759.05|0
1622726660000|2021-06-03 13:24:20|18758.5|18758.5|18757.95|18757.95|18758.5|18758.5|18757.95|18757.95|0
1622726690000|2021-06-03 13:24:50|18758.76|18758.76|18758.25|18758.25|18758.76|18758.76|18757.73|18757.73|0
1622726700000|2021-06-03 13:25:00|18761.07|18761.07|18759.37|18759.37|18761.07|18761.07|18759.37|18759.37|0
1622726710000|2021-06-03 13:25:10|18760.78|18760.78|18759.37|18759.37|18760.78|18760.78|18759.37|18759.37|0
1622726730000|2021-06-03 13:25:30|18754.59|18754.59|18755.19|18755.19|18755.19|18755.19|18754.39|18754.39|0
1622726740000|2021-06-03 13:25:40|18754.68|18754.68|18753.83|18753.83|18754.68|18754.68|18753.83|18753.83|0
1622726750000|2021-06-03 13:25:50|18752.36|18752.36|18752.36|18752.36|18752.36|18752.36|18752.36|18752.36|0
1622726760000|2021-06-03 13:26:00|18752.16|18752.16|18752.62|18752.62|18752.62|18752.62|18752.16|18752.16|0
1622726770000|2021-06-03 13:26:10|18753.43|18753.43|18753.43|18753.43|18753.43|18753.43|18753.43|18753.43|0
1622726780000|2021-06-03 13:26:20|18754.84|18754.84|18753.19|18753.19|18754.84|18754.84|18753.19|18753.19|0
1622726820000|2021-06-03 13:27:00|18753.6|18753.6|18753.6|18753.6|18753.6|18753.6|18753.6|18753.6|0
1622726840000|2021-06-03 13:27:20|18753.8|18753.8|18753.8|18753.8|18753.8|18753.8|18753.8|18753.8|0
1622726860000|2021-06-03 13:27:40|18752.99|18752.99|18752.19|18752.19|18752.99|18752.99|18752.19|18752.19|0
1622726890000|2021-06-03 13:28:10|18751.29|18751.29|18751.29|18751.29|18751.29|18751.29|18751.29|18751.29|0
1622726900000|2021-06-03 13:28:20|18749.87|18749.87|18749.87|18749.87|18749.87|18749.87|18749.87|18749.87|0
1622726910000|2021-06-03 13:28:30|18748.85|18748.85|18749.36|18749.36|18749.36|18749.36|18748.85|18748.85|0
1622726920000|2021-06-03 13:28:40|18749.14|18749.14|18749.14|18749.14|18749.14|18749.14|18749.14|18749.14|0
1622726950000|2021-06-03 13:29:10|18748.68|18748.68|18748.68|18748.68|18748.68|18748.68|18748.68|18748.68|0
1622726960000|2021-06-03 13:29:20|18747.26|18747.26|18747.26|18747.26|18747.26|18747.26|18747.26|18747.26|0
1622726970000|2021-06-03 13:29:30|18748.68|18748.68|18751.73|18751.73|18751.73|18751.73|18748.68|18748.68|0
1622726980000|2021-06-03 13:29:40|18753.05|18753.05|18756.39|18756.39|18756.39|18756.39|18753.05|18753.05|0
1622726990000|2021-06-03 13:29:50|18755.98|18755.98|18757.82|18757.82|18758.34|18758.34|18755.98|18755.98|0
1622727000000|2021-06-03 13:30:00|18758.03|18758.03|18757.95|18757.95|18758.98|18758.98|18757.95|18757.95|0
1622727010000|2021-06-03 13:30:10|18758.17|18758.17|18761|18761|18761|18761|18758.17|18758.17|0
1622727040000|2021-06-03 13:30:40|18761.46|18761.46|18761.46|18761.46|18761.46|18761.46|18761.46|18761.46|0
1622727050000|2021-06-03 13:30:50|18761.92|18761.92|18762.36|18762.36|18762.36|18762.36|18761.46|18761.46|0
1622727060000|2021-06-03 13:31:00|18763.28|18763.28|18763.28|18763.28|18763.28|18763.28|18763.28|18763.28|0
1622727080000|2021-06-03 13:31:20|18761.87|18761.87|18760.97|18760.97|18761.87|18761.87|18760.97|18760.97|0
1622727110000|2021-06-03 13:31:50|18761.87|18761.87|18761.17|18761.17|18762.07|18762.07|18761.17|18761.17|0
1622727120000|2021-06-03 13:32:00|18759.76|18759.76|18759.76|18759.76|18759.76|18759.76|18759.76|18759.76|0
1622727130000|2021-06-03 13:32:10|18761.17|18761.17|18760.07|18760.07|18761.17|18761.17|18760.07|18760.07|0
1622727140000|2021-06-03 13:32:20|18759.09|18759.09|18757.79|18757.79|18759.09|18759.09|18757.79|18757.79|0
1622727150000|2021-06-03 13:32:30|18757.39|18757.39|18752.14|18752.14|18757.39|18757.39|18752.14|18752.14|0
1622727160000|2021-06-03 13:32:40|18751.22|18751.22|18748.77|18748.77|18751.22|18751.22|18748.77|18748.77|0
1622727170000|2021-06-03 13:32:50|18747.36|18747.36|18747.36|18747.36|18747.36|18747.36|18747.36|18747.36|0
1622727180000|2021-06-03 13:33:00|18746.87|18746.87|18746.46|18746.46|18746.87|18746.87|18745.97|18745.97|0
1622727190000|2021-06-03 13:33:10|18744.26|18744.26|18742.65|18742.65|18744.26|18744.26|18742.65|18742.65|0
1622727200000|2021-06-03 13:33:20|18744.26|18744.26|18744.26|18744.26|18744.26|18744.26|18744.26|18744.26|0
1622727220000|2021-06-03 13:33:40|18744.75|18744.75|18744.75|18744.75|18744.75|18744.75|18744.75|18744.75|0
1622727230000|2021-06-03 13:33:50|18745.65|18745.65|18745.65|18745.65|18745.65|18745.65|18745.65|18745.65|0
1622727240000|2021-06-03 13:34:00|18745.86|18745.86|18746.26|18746.26|18746.26|18746.26|18745.86|18745.86|0
1622727250000|2021-06-03 13:34:10|18745.75|18745.75|18743.43|18743.43|18745.75|18745.75|18743.43|18743.43|0
1622727270000|2021-06-03 13:34:30|18742.53|18742.53|18741.17|18741.17|18742.53|18742.53|18741.17|18741.17|0
1622727280000|2021-06-03 13:34:40|18739.52|18739.52|18739.52|18739.52|18739.52|18739.52|18739.52|18739.52|0
1622727290000|2021-06-03 13:34:50|18738.71|18738.71|18738.71|18738.71|18738.71|18738.71|18738.71|18738.71|0
1622727300000|2021-06-03 13:35:00|18739.52|18739.52|18739.01|18739.01|18739.52|18739.52|18739.01|18739.01|0
1622727310000|2021-06-03 13:35:10|18739.56|18739.56|18740.11|18740.11|18740.11|18740.11|18739.56|18739.56|0
1622727320000|2021-06-03 13:35:20|18741.13|18741.13|18740.15|18740.15|18741.13|18741.13|18740.15|18740.15|0
1622727330000|2021-06-03 13:35:30|18739.13|18739.13|18739.13|18739.13|18739.13|18739.13|18739.13|18739.13|0
1622727340000|2021-06-03 13:35:40|18738.32|18738.32|18733.33|18733.33|18738.32|18738.32|18733.33|18733.33|0
1622727350000|2021-06-03 13:35:50|18732.52|18732.52|18732.52|18732.52|18732.52|18732.52|18732.52|18732.52|0
1622727360000|2021-06-03 13:36:00|18733.93|18733.93|18734.14|18734.14|18734.14|18734.14|18733.93|18733.93|0
1622727370000|2021-06-03 13:36:10|18733.24|18733.24|18732.33|18732.33|18733.24|18733.24|18732.33|18732.33|0
1622727390000|2021-06-03 13:36:30|18731.84|18731.84|18731.84|18731.84|18731.84|18731.84|18731.84|18731.84|0
1622727410000|2021-06-03 13:36:50|18731.35|18731.35|18731.38|18731.38|18731.38|18731.38|18730.86|18730.86|0
1622727420000|2021-06-03 13:37:00|18730.77|18730.77|18729.74|18729.74|18730.77|18730.77|18729.74|18729.74|0
1622727430000|2021-06-03 13:37:10|18728.82|18728.82|18728.82|18728.82|18728.82|18728.82|18728.82|18728.82|0
1622727440000|2021-06-03 13:37:20|18727.41|18727.41|18727.41|18727.41|18727.41|18727.41|18727.41|18727.41|0
1622727460000|2021-06-03 13:37:40|18728.82|18728.82|18729.33|18729.33|18729.33|18729.33|18728.82|18728.82|0
1622727480000|2021-06-03 13:38:00|18727.92|18727.92|18727.92|18727.92|18727.92|18727.92|18727.92|18727.92|0
1622727490000|2021-06-03 13:38:10|18720.68|18720.68|18718.86|18718.86|18720.68|18720.68|18718.86|18718.86|0
1622727500000|2021-06-03 13:38:20|18717.05|18717.05|18716.57|18716.57|18717.05|18717.05|18716.57|18716.57|0
1622727510000|2021-06-03 13:38:30|18715.15|18715.15|18712.54|18712.54|18715.15|18715.15|18712.54|18712.54|0
1622727520000|2021-06-03 13:38:40|18712.32|18712.32|18710.68|18710.68|18712.32|18712.32|18710.68|18710.68|0
1622727540000|2021-06-03 13:39:00|18708.84|18708.84|18711.78|18711.78|18711.78|18711.78|18708.44|18708.44|0
1622727560000|2021-06-03 13:39:20|18712.24|18712.24|18712.24|18712.24|18712.24|18712.24|18712.24|18712.24|0
1622727570000|2021-06-03 13:39:30|18710.59|18710.59|18711.61|18711.61|18711.61|18711.61|18710.59|18710.59|0
1622727590000|2021-06-03 13:39:50|18712.13|18712.13|18713.54|18713.54|18713.54|18713.54|18712.13|18712.13|0
1622727640000|2021-06-03 13:40:40|18714.05|18714.05|18714.57|18714.57|18714.57|18714.57|18714.05|18714.05|0
1622727650000|2021-06-03 13:40:50|18717.49|18717.49|18722.18|18722.18|18722.18|18722.18|18716.39|18716.39|0
1622727660000|2021-06-03 13:41:00|18721.28|18721.28|18719.87|18719.87|18721.28|18721.28|18719.87|18719.87|0
1622727670000|2021-06-03 13:41:10|18720.42|18720.42|18721.44|18721.44|18721.44|18721.44|18720.42|18720.42|0
1622727680000|2021-06-03 13:41:20|18721.04|18721.04|18722.42|18722.42|18722.42|18722.42|18721.04|18721.04|0
1622727690000|2021-06-03 13:41:30|18722.21|18722.21|18722.21|18722.21|18722.21|18722.21|18722.21|18722.21|0
1622727700000|2021-06-03 13:41:40|18721.7|18721.7|18721.7|18721.7|18721.7|18721.7|18721.7|18721.7|0
1622727710000|2021-06-03 13:41:50|18720.9|18720.9|18720.9|18720.9|18720.9|18720.9|18720.9|18720.9|0
1622727720000|2021-06-03 13:42:00|18720.35|18720.35|18716.51|18716.51|18720.35|18720.35|18716.51|18716.51|0
1622727740000|2021-06-03 13:42:20|18719.34|18719.34|18717.52|18717.52|18719.34|18719.34|18717.52|18717.52|0
1622727760000|2021-06-03 13:42:40|18717.06|18717.06|18716|18716|18717.06|18717.06|18716|18716|0
1622727770000|2021-06-03 13:42:50|18715.19|18715.19|18715.19|18715.19|18715.19|18715.19|18715.19|18715.19|0
1622727780000|2021-06-03 13:43:00|18714.21|18714.21|18714.21|18714.21|18714.21|18714.21|18714.21|18714.21|0
1622727790000|2021-06-03 13:43:10|18714.42|18714.42|18714.42|18714.42|18714.42|18714.42|18714.42|18714.42|0
1622727800000|2021-06-03 13:43:20|18712.49|18712.49|18709.66|18709.66|18712.49|18712.49|18709.66|18709.66|0
1622727810000|2021-06-03 13:43:30|18706.99|18706.99|18705.28|18705.28|18706.99|18706.99|18705.28|18705.28|0
1622727820000|2021-06-03 13:43:40|18704.79|18704.79|18704.38|18704.38|18704.79|18704.79|18704.38|18704.38|0
1622727830000|2021-06-03 13:43:50|18703.94|18703.94|18703.94|18703.94|18703.94|18703.94|18703.94|18703.94|0
1622727860000|2021-06-03 13:44:20|18704.43|18704.43|18704.43|18704.43|18704.43|18704.43|18704.21|18704.21|0
1622727880000|2021-06-03 13:44:40|18705.35|18705.35|18705.35|18705.35|18705.35|18705.35|18705.35|18705.35|0
1622727890000|2021-06-03 13:44:50|18705.57|18705.57|18704.86|18704.86|18705.57|18705.57|18703.96|18703.96|0
1622727900000|2021-06-03 13:45:00|18706.28|18706.28|18706.28|18706.28|18706.28|18706.28|18706.28|18706.28|0
1622727920000|2021-06-03 13:45:20|18707.69|18707.69|18707.69|18707.69|18707.69|18707.69|18707.69|18707.69|0
1622727930000|2021-06-03 13:45:30|18708.5|18708.5|18713.64|18713.64|18713.64|18713.64|18708.5|18708.5|0
1622727950000|2021-06-03 13:45:50|18715.05|18715.05|18715.51|18715.51|18715.51|18715.51|18715.05|18715.05|0
1622727990000|2021-06-03 13:46:30|18716.41|18716.41|18720.4|18720.4|18720.4|18720.4|18716.41|18716.41|0
1622728000000|2021-06-03 13:46:40|18721.06|18721.06|18722.09|18722.09|18722.09|18722.09|18721.06|18721.06|0
1622728020000|2021-06-03 13:47:00|18723.5|18723.5|18725.62|18725.62|18725.62|18725.62|18723.5|18723.5|0
1622728030000|2021-06-03 13:47:10|18724.72|18724.72|18723.45|18723.45|18724.72|18724.72|18723.45|18723.45|0
1622728040000|2021-06-03 13:47:20|18722.94|18722.94|18719.14|18719.14|18722.94|18722.94|18719.14|18719.14|0
1622728050000|2021-06-03 13:47:30|18717.72|18717.72|18716.91|18716.91|18717.72|18717.72|18716.42|18716.42|0
1622728060000|2021-06-03 13:47:40|18713.3|18713.3|18709.75|18709.75|18713.3|18713.3|18709.75|18709.75|0
1622728090000|2021-06-03 13:48:10|18707.07|18707.07|18706.27|18706.27|18707.07|18707.07|18706.27|18706.27|0
1622728130000|2021-06-03 13:48:50|18704.85|18704.85|18704.41|18704.41|18704.85|18704.85|18703.17|18703.17|0
1622728140000|2021-06-03 13:49:00|18703.9|18703.9|18701.78|18701.78|18703.9|18703.9|18700.16|18700.16|0
1622728150000|2021-06-03 13:49:10|18697.66|18697.66|18697.66|18697.66|18697.66|18697.66|18697.66|18697.66|0
1622728180000|2021-06-03 13:49:40|18696.01|18696.01|18693.18|18693.18|18696.01|18696.01|18693.18|18693.18|0
1622728200000|2021-06-03 13:50:00|18692.27|18692.27|18693.69|18693.69|18693.69|18693.69|18692.27|18692.27|0
1622728220000|2021-06-03 13:50:20|18694.49|18694.49|18696.2|18696.2|18696.2|18696.2|18694.49|18694.49|0
1622728240000|2021-06-03 13:50:40|18697.1|18697.1|18697.1|18697.1|18697.1|18697.1|18697.1|18697.1|0
1622728250000|2021-06-03 13:50:50|18696.62|18696.62|18695.64|18695.64|18696.62|18696.62|18695.64|18695.64|0
1622728260000|2021-06-03 13:51:00|18694.62|18694.62|18695|18695|18695|18695|18693.98|18693.98|0
1622728280000|2021-06-03 13:51:20|18694.08|18694.08|18694.08|18694.08|18694.54|18694.54|18694.08|18694.08|0
1622728290000|2021-06-03 13:51:30|18693.57|18693.57|18693.57|18693.57|18693.57|18693.57|18693.57|18693.57|0
1622728300000|2021-06-03 13:51:40|18693.35|18693.35|18693.35|18693.35|18693.35|18693.35|18693.35|18693.35|0
1622728310000|2021-06-03 13:51:50|18692.8|18692.8|18692.6|18692.6|18692.8|18692.8|18692.6|18692.6|0
1622728320000|2021-06-03 13:52:00|18691.68|18691.68|18690.87|18690.87|18692.14|18692.14|18690.87|18690.87|0
1622728330000|2021-06-03 13:52:10|18690.67|18690.67|18691.07|18691.07|18691.07|18691.07|18690.67|18690.67|0
1622728350000|2021-06-03 13:52:30|18690.27|18690.27|18689.46|18689.46|18690.27|18690.27|18689.46|18689.46|0
1622728360000|2021-06-03 13:52:40|18687.66|18687.66|18688|18688|18688.46|18688.46|18687.66|18687.66|0
1622728380000|2021-06-03 13:53:00|18688.55|18688.55|18688.96|18688.96|18688.96|18688.96|18688.55|18688.55|0
1622728390000|2021-06-03 13:53:10|18688.44|18688.44|18688.44|18688.44|18688.44|18688.44|18688.44|18688.44|0
1622728410000|2021-06-03 13:53:30|18687.93|18687.93|18687.93|18687.93|18687.93|18687.93|18687.93|18687.93|0
1622728460000|2021-06-03 13:54:20|18687.27|18687.27|18688.5|18688.5|18688.5|18688.5|18687.27|18687.27|0
1622728490000|2021-06-03 13:54:50|18687.69|18687.69|18687.69|18687.69|18687.69|18687.69|18687.69|18687.69|0
1622728500000|2021-06-03 13:55:00|18686.28|18686.28|18684.86|18684.86|18686.28|18686.28|18683.45|18683.45|0
1622728510000|2021-06-03 13:55:10|18683.33|18683.33|18676.9|18676.9|18683.33|18683.33|18676.9|18676.9|0
1622728520000|2021-06-03 13:55:20|18676.41|18676.41|18670.66|18670.66|18676.41|18676.41|18670.2|18670.2|0
1622728530000|2021-06-03 13:55:30|18669.24|18669.24|18665.39|18665.39|18669.24|18669.24|18665.39|18665.39|0
1622728570000|2021-06-03 13:56:10|18667|18667|18671.25|18671.25|18671.25|18671.25|18667|18667|0
1622728580000|2021-06-03 13:56:20|18671.71|18671.71|18671.71|18671.71|18671.71|18671.71|18671.71|18671.71|0
1622728600000|2021-06-03 13:56:40|18672.2|18672.2|18672.2|18672.2|18672.2|18672.2|18672.2|18672.2|0
1622728620000|2021-06-03 13:57:00|18673.61|18673.61|18676.24|18676.24|18676.24|18676.24|18673.61|18673.61|0
1622728640000|2021-06-03 13:57:20|18677.04|18677.04|18681.48|18681.48|18681.48|18681.48|18676.84|18676.84|0
1622728670000|2021-06-03 13:57:50|18678.97|18678.97|18676.14|18676.14|18678.97|18678.97|18676.14|18676.14|0
1622728740000|2021-06-03 13:59:00|18676.34|18676.34|18676.88|18676.88|18677.88|18677.88|18676.34|18676.34|0
1622728750000|2021-06-03 13:59:10|18677.39|18677.39|18677.39|18677.39|18677.39|18677.39|18677.39|18677.39|0
1622728760000|2021-06-03 13:59:20|18679.81|18679.81|18679.81|18679.81|18679.81|18679.81|18679.81|18679.81|0
1622728770000|2021-06-03 13:59:30|18679|18679|18678.8|18678.8|18679|18679|18678.8|18678.8|0
1622728780000|2021-06-03 13:59:40|18678.34|18678.34|18678.8|18678.8|18678.8|18678.8|18678.34|18678.34|0
1622728790000|2021-06-03 13:59:50|18677.38|18677.38|18677.59|18677.59|18677.59|18677.59|18677.38|18677.38|0
1622728800000|2021-06-03 14:00:00|18678.14|18678.14|18678.63|18678.63|18678.63|18678.63|18678.14|18678.14|0
1622728810000|2021-06-03 14:00:10|18681.85|18681.85|18682.31|18682.31|18682.31|18682.31|18681.85|18681.85|0
1622728820000|2021-06-03 14:00:20|18682.72|18682.72|18687.59|18687.59|18687.59|18687.59|18682.72|18682.72|0
1622728830000|2021-06-03 14:00:30|18690.3|18690.3|18690.3|18690.3|18690.3|18690.3|18690.3|18690.3|0
1622728850000|2021-06-03 14:00:50|18689.4|18689.4|18690.81|18690.81|18690.81|18690.81|18689.4|18689.4|0
1622728860000|2021-06-03 14:01:00|18690.35|18690.35|18690.82|18690.82|18690.82|18690.82|18689.86|18689.86|0
1622728870000|2021-06-03 14:01:10|18690.27|18690.27|18684.43|18684.43|18691.08|18691.08|18684.43|18684.43|0
1622728880000|2021-06-03 14:01:20|18683.97|18683.97|18677.68|18677.68|18683.97|18683.97|18677.68|18677.68|0
1622728890000|2021-06-03 14:01:30|18675.36|18675.36|18673.95|18673.95|18675.36|18675.36|18673.95|18673.95|0
1622728910000|2021-06-03 14:01:50|18674.76|18674.76|18674.76|18674.76|18674.76|18674.76|18674.76|18674.76|0
1622728920000|2021-06-03 14:02:00|18675.22|18675.22|18674.67|18674.67|18675.22|18675.22|18674.67|18674.67|0
1622728930000|2021-06-03 14:02:10|18676.08|18676.08|18677.49|18677.49|18677.49|18677.49|18676.08|18676.08|0
1622728940000|2021-06-03 14:02:20|18677.7|18677.7|18677.49|18677.49|18677.7|18677.7|18677.49|18677.49|0
1622728950000|2021-06-03 14:02:30|18678.91|18678.91|18678.91|18678.91|18678.91|18678.91|18678.91|18678.91|0
1622728960000|2021-06-03 14:02:40|18678.1|18678.1|18679|18679|18679|18679|18678.1|18678.1|0
1622728970000|2021-06-03 14:02:50|18677.98|18677.98|18677.98|18677.98|18677.98|18677.98|18677.98|18677.98|0
1622728980000|2021-06-03 14:03:00|18677.08|18677.08|18677.08|18677.08|18677.08|18677.08|18677.08|18677.08|0
1622728990000|2021-06-03 14:03:10|18676.87|18676.87|18676.67|18676.67|18676.87|18676.87|18676.67|18676.67|0
1622729000000|2021-06-03 14:03:20|18677.18|18677.18|18678.09|18678.09|18678.09|18678.09|18677.18|18677.18|0
1622729010000|2021-06-03 14:03:30|18677.28|18677.28|18675.41|18675.41|18677.28|18677.28|18675.41|18675.41|0
1622729020000|2021-06-03 14:03:40|18675.63|18675.63|18675.63|18675.63|18675.63|18675.63|18675.63|18675.63|0
1622729060000|2021-06-03 14:04:20|18676.43|18676.43|18676.43|18676.43|18676.43|18676.43|18676.43|18676.43|0
1622729090000|2021-06-03 14:04:50|18676.23|18676.23|18676.23|18676.23|18676.23|18676.23|18676.23|18676.23|0
1622729150000|2021-06-03 14:05:50|18677.64|18677.64|18677.64|18677.64|18677.64|18677.64|18677.18|18677.18|0
1622729160000|2021-06-03 14:06:00|18678.16|18678.16|18678.16|18678.16|18678.16|18678.16|18678.16|18678.16|0
1622729170000|2021-06-03 14:06:10|18676.74|18676.74|18676.74|18676.74|18676.74|18676.74|18676.74|18676.74|0
1622729180000|2021-06-03 14:06:20|18672.89|18672.89|18668.64|18668.64|18672.89|18672.89|18668.64|18668.64|0
1622729190000|2021-06-03 14:06:30|18667.74|18667.74|18665.13|18665.13|18667.74|18667.74|18665.13|18665.13|0
1622729200000|2021-06-03 14:06:40|18664.91|18664.91|18665.11|18665.11|18665.11|18665.11|18664.91|18664.91|0
1622729220000|2021-06-03 14:07:00|18665.52|18665.52|18663.42|18663.42|18665.72|18665.72|18663.42|18663.42|0
1622729230000|2021-06-03 14:07:10|18663.21|18663.21|18662.29|18662.29|18663.21|18663.21|18662.29|18662.29|0
1622729250000|2021-06-03 14:07:30|18661.89|18661.89|18660.04|18660.04|18661.89|18661.89|18660.04|18660.04|0
1622729270000|2021-06-03 14:07:50|18659.82|18659.82|18659.82|18659.82|18659.82|18659.82|18659.82|18659.82|0
1622729280000|2021-06-03 14:08:00|18660.33|18660.33|18659.3|18659.3|18660.33|18660.33|18659.3|18659.3|0
1622729290000|2021-06-03 14:08:10|18657.89|18657.89|18657.89|18657.89|18657.89|18657.89|18657.89|18657.89|0
1622729300000|2021-06-03 14:08:20|18658.44|18658.44|18655.96|18655.96|18658.44|18658.44|18655.96|18655.96|0
1622729310000|2021-06-03 14:08:30|18655.06|18655.06|18657.37|18657.37|18657.37|18657.37|18655.06|18655.06|0
1622729340000|2021-06-03 14:09:00|18659.3|18659.3|18663.77|18663.77|18663.77|18663.77|18658.28|18658.28|0
1622729350000|2021-06-03 14:09:10|18662.15|18662.15|18659.45|18659.45|18662.15|18662.15|18659.45|18659.45|0
1622729360000|2021-06-03 14:09:20|18658.64|18658.64|18658.64|18658.64|18658.64|18658.64|18658.64|18658.64|0
1622729400000|2021-06-03 14:10:00|18659.19|18659.19|18658.27|18658.27|18659.19|18659.19|18658.27|18658.27|0
1622729410000|2021-06-03 14:10:10|18657.87|18657.87|18658.07|18658.07|18658.07|18658.07|18657.87|18657.87|0
1622729420000|2021-06-03 14:10:20|18658.56|18658.56|18665.66|18665.66|18665.66|18665.66|18658.56|18658.56|0
1622729430000|2021-06-03 14:10:30|18666.57|18666.57|18667.98|18667.98|18667.98|18667.98|18666.57|18666.57|0
1622729440000|2021-06-03 14:10:40|18669.39|18669.39|18669.39|18669.39|18669.39|18669.39|18669.39|18669.39|0
1622729450000|2021-06-03 14:10:50|18667.98|18667.98|18667.98|18667.98|18667.98|18667.98|18667.98|18667.98|0
1622729470000|2021-06-03 14:11:10|18667.43|18667.43|18662.83|18662.83|18667.43|18667.43|18662.83|18662.83|0
1622729480000|2021-06-03 14:11:20|18661.93|18661.93|18660.32|18660.32|18662.74|18662.74|18660.32|18660.32|0
1622729490000|2021-06-03 14:11:30|18659.3|18659.3|18659.3|18659.3|18659.3|18659.3|18659.3|18659.3|0
1622729500000|2021-06-03 14:11:40|18658.75|18658.75|18658.75|18658.75|18658.75|18658.75|18658.75|18658.75|0
1622729520000|2021-06-03 14:12:00|18658.95|18658.95|18658.95|18658.95|18658.95|18658.95|18658.95|18658.95|0
1622729540000|2021-06-03 14:12:20|18659.15|18659.15|18659.64|18659.64|18659.64|18659.64|18659.15|18659.15|0
1622729550000|2021-06-03 14:12:30|18661.06|18661.06|18661.06|18661.06|18661.06|18661.06|18661.06|18661.06|0
1622729570000|2021-06-03 14:12:50|18663.47|18663.47|18666.34|18666.34|18666.34|18666.34|18663.47|18663.47|0
1622729580000|2021-06-03 14:13:00|18666.8|18666.8|18666.8|18666.8|18666.8|18666.8|18666.8|18666.8|0
1622729600000|2021-06-03 14:13:20|18667.83|18667.83|18668.38|18668.38|18668.38|18668.38|18667.83|18667.83|0
1622729610000|2021-06-03 14:13:30|18667.83|18667.83|18667.83|18667.83|18667.83|18667.83|18667.83|18667.83|0
1622729620000|2021-06-03 14:13:40|18668.03|18668.03|18668.03|18668.03|18668.03|18668.03|18668.03|18668.03|0
1622729630000|2021-06-03 14:13:50|18668.93|18668.93|18669.39|18669.39|18669.39|18669.39|18668.93|18668.93|0
1622729640000|2021-06-03 14:14:00|18668.29|18668.29|18667.74|18667.74|18668.29|18668.29|18667.74|18667.74|0
1622729650000|2021-06-03 14:14:10|18667.54|18667.54|18666.64|18666.64|18667.54|18667.54|18666.64|18666.64|0
1622729660000|2021-06-03 14:14:20|18667.28|18667.28|18667.28|18667.28|18667.28|18667.28|18667.28|18667.28|0
1622729670000|2021-06-03 14:14:30|18664.57|18664.57|18664.57|18664.57|18664.57|18664.57|18664.57|18664.57|0
1622729720000|2021-06-03 14:15:20|18667.28|18667.28|18663.35|18663.35|18667.28|18667.28|18663.35|18663.35|0
1622729740000|2021-06-03 14:15:40|18662.44|18662.44|18662.44|18662.44|18662.44|18662.44|18662.44|18662.44|0
1622729750000|2021-06-03 14:15:50|18662.24|18662.24|18662.44|18662.44|18662.44|18662.44|18662.24|18662.24|0
1622729760000|2021-06-03 14:16:00|18661.54|18661.54|18661.54|18661.54|18661.54|18661.54|18661.54|18661.54|0
1622729770000|2021-06-03 14:16:10|18661.32|18661.32|18661.1|18661.1|18661.32|18661.32|18661.1|18661.1|0
1622729780000|2021-06-03 14:16:20|18659.3|18659.3|18659.65|18659.65|18659.65|18659.65|18658.75|18658.75|0
1622729810000|2021-06-03 14:16:50|18660.55|18660.55|18660.55|18660.55|18660.55|18660.55|18660.55|18660.55|0
1622729840000|2021-06-03 14:17:20|18659.63|18659.63|18659.43|18659.43|18659.63|18659.63|18659.43|18659.43|0
1622729850000|2021-06-03 14:17:30|18657.62|18657.62|18657.62|18657.62|18657.62|18657.62|18657.62|18657.62|0
1622729890000|2021-06-03 14:18:10|18657.01|18657.01|18656.82|18656.82|18657.62|18657.62|18656.82|18656.82|0
1622729920000|2021-06-03 14:18:40|18657.37|18657.37|18657.88|18657.88|18657.88|18657.88|18657.37|18657.37|0
1622729940000|2021-06-03 14:19:00|18658.68|18658.68|18658.17|18658.17|18658.68|18658.68|18658.17|18658.17|0
1622729950000|2021-06-03 14:19:10|18658.72|18658.72|18658.72|18658.72|18658.72|18658.72|18658.72|18658.72|0
1622729970000|2021-06-03 14:19:30|18658.26|18658.26|18658.26|18658.26|18658.26|18658.26|18658.26|18658.26|0
1622729990000|2021-06-03 14:19:50|18657.34|18657.34|18659.05|18659.05|18659.05|18659.05|18657.34|18657.34|0
1622730010000|2021-06-03 14:20:10|18658.59|18658.59|18658.59|18658.59|18658.59|18658.59|18658.59|18658.59|0
1622730020000|2021-06-03 14:20:20|18658.39|18658.39|18658.39|18658.39|18658.39|18658.39|18658.39|18658.39|0
1622730030000|2021-06-03 14:20:30|18656.43|18656.43|18654.96|18654.96|18656.43|18656.43|18654.96|18654.96|0
1622730040000|2021-06-03 14:20:40|18654.15|18654.15|18654.15|18654.15|18654.15|18654.15|18654.15|18654.15|0
1622730050000|2021-06-03 14:20:50|18653.13|18653.13|18653.62|18653.62|18653.62|18653.62|18653.13|18653.13|0
1622730060000|2021-06-03 14:21:00|18652.71|18652.71|18650.12|18650.12|18652.71|18652.71|18649.31|18649.31|0
1622730070000|2021-06-03 14:21:10|18649.91|18649.91|18646.18|18646.18|18649.91|18649.91|18646.18|18646.18|0
1622730080000|2021-06-03 14:21:20|18644.38|18644.38|18644.38|18644.38|18644.38|18644.38|18644.38|18644.38|0
1622730110000|2021-06-03 14:21:50|18643|18643|18643|18643|18643|18643|18643|18643|0
1622730120000|2021-06-03 14:22:00|18643.4|18643.4|18645.18|18645.18|18645.18|18645.18|18643.4|18643.4|0
1622730130000|2021-06-03 14:22:10|18646.09|18646.09|18646.09|18646.09|18646.09|18646.09|18646.09|18646.09|0
1622730140000|2021-06-03 14:22:20|18645.28|18645.28|18644.38|18644.38|18645.28|18645.28|18644.38|18644.38|0
1622730150000|2021-06-03 14:22:30|18644.16|18644.16|18644.16|18644.16|18644.16|18644.16|18644.16|18644.16|0
1622730160000|2021-06-03 14:22:40|18644.65|18644.65|18645.14|18645.14|18645.14|18645.14|18644.65|18644.65|0
1622730190000|2021-06-03 14:23:10|18645.69|18645.69|18645.91|18645.91|18645.91|18645.91|18645.69|18645.69|0
1622730210000|2021-06-03 14:23:30|18647.32|18647.32|18647.32|18647.32|18647.32|18647.32|18647.32|18647.32|0
1622730220000|2021-06-03 14:23:40|18650.15|18650.15|18650.15|18650.15|18650.15|18650.15|18650.15|18650.15|0
1622730230000|2021-06-03 14:23:50|18651.07|18651.07|18651.07|18651.07|18652.48|18652.48|18651.07|18651.07|0
1622730240000|2021-06-03 14:24:00|18652.48|18652.48|18652.48|18652.48|18652.48|18652.48|18652.48|18652.48|0
1622730260000|2021-06-03 14:24:20|18652.7|18652.7|18654.02|18654.02|18654.02|18654.02|18652.7|18652.7|0
1622730280000|2021-06-03 14:24:40|18656.85|18656.85|18658.3|18658.3|18658.3|18658.3|18656.85|18656.85|0
1622730300000|2021-06-03 14:25:00|18659.72|18659.72|18659.72|18659.72|18659.72|18659.72|18659.72|18659.72|0
1622730310000|2021-06-03 14:25:10|18659.23|18659.23|18659.43|18659.43|18659.43|18659.43|18659.23|18659.23|0
1622730320000|2021-06-03 14:25:20|18660.84|18660.84|18661.27|18661.27|18661.27|18661.27|18660.84|18660.84|0
1622730340000|2021-06-03 14:25:40|18661.73|18661.73|18662.65|18662.65|18662.65|18662.65|18661.73|18661.73|0
1622730350000|2021-06-03 14:25:50|18664.57|18664.57|18667.07|18667.07|18667.07|18667.07|18664.57|18664.57|0
1622730360000|2021-06-03 14:26:00|18665.65|18665.65|18667.07|18667.07|18667.07|18667.07|18665.65|18665.65|0
1622730370000|2021-06-03 14:26:10|18667.29|18667.29|18665.87|18665.87|18667.29|18667.29|18664.46|18664.46|0
1622730380000|2021-06-03 14:26:20|18668.79|18668.79|18679.74|18679.74|18679.74|18679.74|18668.79|18668.79|0
1622730400000|2021-06-03 14:26:40|18680.64|18680.64|18680.64|18680.64|18680.64|18680.64|18680.64|18680.64|0
1622730430000|2021-06-03 14:27:10|18681.45|18681.45|18675.9|18675.9|18681.45|18681.45|18675.9|18675.9|0
1622730450000|2021-06-03 14:27:30|18677.31|18677.31|18680.38|18680.38|18680.38|18680.38|18677.31|18677.31|0
1622730460000|2021-06-03 14:27:40|18681.79|18681.79|18681.79|18681.79|18681.79|18681.79|18681.79|18681.79|0
1622730480000|2021-06-03 14:28:00|18683.2|18683.2|18684.11|18684.11|18684.11|18684.11|18683.2|18683.2|0
1622730490000|2021-06-03 14:28:10|18685.52|18685.52|18685.52|18685.52|18685.52|18685.52|18685.52|18685.52|0
1622730500000|2021-06-03 14:28:20|18684.11|18684.11|18682.69|18682.69|18685.52|18685.52|18682.69|18682.69|0
1622730510000|2021-06-03 14:28:30|18681.28|18681.28|18681.77|18681.77|18681.77|18681.77|18680.36|18680.36|0
1622730520000|2021-06-03 14:28:40|18680.85|18680.85|18681.99|18681.99|18682.45|18682.45|18680.85|18680.85|0
1622730530000|2021-06-03 14:28:50|18683.4|18683.4|18683.4|18683.4|18683.4|18683.4|18683.4|18683.4|0
1622730540000|2021-06-03 14:29:00|18685.21|18685.21|18688.84|18688.84|18688.84|18688.84|18685.21|18685.21|0
1622730550000|2021-06-03 14:29:10|18690.26|18690.26|18691.67|18691.67|18691.67|18691.67|18690.26|18690.26|0
1622730560000|2021-06-03 14:29:20|18693.32|18693.32|18696.82|18696.82|18696.82|18696.82|18693.32|18693.32|0
1622730570000|2021-06-03 14:29:30|18698.35|18698.35|18702.8|18702.8|18702.8|18702.8|18698.35|18698.35|0
1622730580000|2021-06-03 14:29:40|18702.34|18702.34|18696.17|18696.17|18702.34|18702.34|18695.27|18695.27|0
1622730590000|2021-06-03 14:29:50|18697.64|18697.64|18697.64|18697.64|18697.64|18697.64|18697.64|18697.64|0
1622730600000|2021-06-03 14:30:00|18698.52|18698.52|18696.6|18696.6|18698.52|18698.52|18696.6|18696.6|0
1622730610000|2021-06-03 14:30:10|18696.11|18696.11|18694.26|18694.26|18696.11|18696.11|18693.89|18693.89|0
1622730620000|2021-06-03 14:30:20|18693.81|18693.81|18693.76|18693.76|18693.81|18693.81|18692.34|18692.34|0
1622730640000|2021-06-03 14:30:40|18694.66|18694.66|18695.9|18695.9|18695.9|18695.9|18693.64|18693.64|0
1622730650000|2021-06-03 14:30:50|18695.44|18695.44|18695.44|18695.44|18695.44|18695.44|18695.44|18695.44|0
1622730660000|2021-06-03 14:31:00|18696.36|18696.36|18696.15|18696.15|18696.36|18696.36|18696.15|18696.15|0
1622730670000|2021-06-03 14:31:10|18697.25|18697.25|18697.77|18697.77|18697.77|18697.77|18697.25|18697.25|0
1622730680000|2021-06-03 14:31:20|18698.32|18698.32|18697.77|18697.77|18698.32|18698.32|18697.77|18697.77|0
1622730700000|2021-06-03 14:31:40|18697.22|18697.22|18696.12|18696.12|18697.22|18697.22|18696.12|18696.12|0
1622730710000|2021-06-03 14:31:50|18696.56|18696.56|18696.56|18696.56|18696.56|18696.56|18696.56|18696.56|0
1622730720000|2021-06-03 14:32:00|18696.35|18696.35|18696.35|18696.35|18696.35|18696.35|18696.35|18696.35|0
1622730730000|2021-06-03 14:32:10|18696.56|18696.56|18696.56|18696.56|18696.56|18696.56|18696.56|18696.56|0
1622730740000|2021-06-03 14:32:20|18696.04|18696.04|18689.03|18689.03|18696.04|18696.04|18689.03|18689.03|0
1622730750000|2021-06-03 14:32:30|18688.37|18688.37|18685.64|18685.64|18688.37|18688.37|18685.39|18685.39|0
1622730760000|2021-06-03 14:32:40|18686.19|18686.19|18686.19|18686.19|18686.19|18686.19|18686.19|18686.19|0
1622730790000|2021-06-03 14:33:10|18687.09|18687.09|18687.09|18687.09|18687.09|18687.09|18687.09|18687.09|0
1622730800000|2021-06-03 14:33:20|18684.39|18684.39|18684.39|18684.39|18684.39|18684.39|18684.39|18684.39|0
1622730810000|2021-06-03 14:33:30|18683.49|18683.49|18683.49|18683.49|18683.49|18683.49|18683.49|18683.49|0
1622730820000|2021-06-03 14:33:40|18681.64|18681.64|18681.42|18681.42|18681.64|18681.64|18681.42|18681.42|0
1622730830000|2021-06-03 14:33:50|18681.22|18681.22|18681.22|18681.22|18681.22|18681.22|18681.22|18681.22|0
1622730840000|2021-06-03 14:34:00|18675.58|18675.58|18671.34|18671.34|18675.58|18675.58|18671.34|18671.34|0
1622730850000|2021-06-03 14:34:10|18670.24|18670.24|18670.16|18670.16|18670.36|18670.36|18668.94|18668.94|0
1622730860000|2021-06-03 14:34:20|18669.7|18669.7|18668.92|18668.92|18669.7|18669.7|18668.92|18668.92|0
1622730870000|2021-06-03 14:34:30|18668.12|18668.12|18670.95|18670.95|18672.36|18672.36|18668.12|18668.12|0
1622730880000|2021-06-03 14:34:40|18669.53|18669.53|18669.53|18669.53|18669.53|18669.53|18669.53|18669.53|0
1622730900000|2021-06-03 14:35:00|18668.06|18668.06|18668.06|18668.06|18668.06|18668.06|18668.06|18668.06|0
1622730910000|2021-06-03 14:35:10|18665.23|18665.23|18668.06|18668.06|18668.06|18668.06|18665.23|18665.23|0
1622730920000|2021-06-03 14:35:20|18667.55|18667.55|18662.11|18662.11|18667.55|18667.55|18662.11|18662.11|0
1622730930000|2021-06-03 14:35:30|18661.65|18661.65|18660.55|18660.55|18661.65|18661.65|18660.55|18660.55|0
1622730940000|2021-06-03 14:35:40|18659.65|18659.65|18656.31|18656.31|18659.65|18659.65|18656.31|18656.31|0
1622730950000|2021-06-03 14:35:50|18650.65|18650.65|18650.65|18650.65|18650.65|18650.65|18650.65|18650.65|0
1622730960000|2021-06-03 14:36:00|18648.72|18648.72|18644.2|18644.2|18648.72|18648.72|18644.2|18644.2|0
1622730970000|2021-06-03 14:36:10|18641.38|18641.38|18640.97|18640.97|18641.38|18641.38|18640.97|18640.97|0
1622730980000|2021-06-03 14:36:20|18639.56|18639.56|18638.14|18638.14|18639.56|18639.56|18638.14|18638.14|0
1622730990000|2021-06-03 14:36:30|18636.49|18636.49|18637.9|18637.9|18637.9|18637.9|18636.49|18636.49|0
1622731000000|2021-06-03 14:36:40|18637.1|18637.1|18637.1|18637.1|18637.1|18637.1|18637.1|18637.1|0
1622731010000|2021-06-03 14:36:50|18636.59|18636.59|18635.09|18635.09|18636.59|18636.59|18635.09|18635.09|0
1622731020000|2021-06-03 14:37:00|18634.63|18634.63|18634.63|18634.63|18634.63|18634.63|18634.63|18634.63|0
1622731030000|2021-06-03 14:37:10|18637.34|18637.34|18638.76|18638.76|18638.76|18638.76|18637.34|18637.34|0
1622731040000|2021-06-03 14:37:20|18637.85|18637.85|18637.85|18637.85|18637.85|18637.85|18637.85|18637.85|0
1622731080000|2021-06-03 14:38:00|18636.24|18636.24|18635.69|18635.69|18636.24|18636.24|18635.69|18635.69|0
1622731090000|2021-06-03 14:38:10|18634.79|18634.79|18634.96|18634.96|18635.77|18635.77|18634.79|18634.79|0
1622731100000|2021-06-03 14:38:20|18634.76|18634.76|18634.56|18634.56|18634.76|18634.76|18634.56|18634.56|0
1622731110000|2021-06-03 14:38:30|18630.31|18630.31|18628.9|18628.9|18630.31|18630.31|18628.9|18628.9|0
1622731120000|2021-06-03 14:38:40|18627.92|18627.92|18627.92|18627.92|18627.92|18627.92|18627.92|18627.92|0
1622731130000|2021-06-03 14:38:50|18627.51|18627.51|18627.51|18627.51|18627.51|18627.51|18627.51|18627.51|0
1622731140000|2021-06-03 14:39:00|18627.05|18627.05|18610.9|18610.9|18627.05|18627.05|18610.9|18610.9|0
1622731150000|2021-06-03 14:39:10|18611.36|18611.36|18600.89|18600.89|18611.36|18611.36|18600.89|18600.89|0
1622731160000|2021-06-03 14:39:20|18599.99|18599.99|18592.29|18592.29|18599.99|18599.99|18590.64|18590.64|0
1622731180000|2021-06-03 14:39:40|18592.84|18592.84|18592.84|18592.84|18592.84|18592.84|18592.84|18592.84|0
1622731190000|2021-06-03 14:39:50|18591.92|18591.92|18591.41|18591.41|18592.43|18592.43|18591.41|18591.41|0
1622731200000|2021-06-03 14:40:00|18589.99|18589.99|18593.21|18593.21|18593.21|18593.21|18589.99|18589.99|0
1622731210000|2021-06-03 14:40:10|18593.76|18593.76|18595.41|18595.41|18595.41|18595.41|18593.76|18593.76|0
1622731220000|2021-06-03 14:40:20|18594.51|18594.51|18588.51|18588.51|18594.51|18594.51|18588.51|18588.51|0
1622731230000|2021-06-03 14:40:30|18589.43|18589.43|18592.72|18592.72|18592.72|18592.72|18589.43|18589.43|0
1622731250000|2021-06-03 14:40:50|18593.27|18593.27|18593.27|18593.27|18593.27|18593.27|18593.27|18593.27|0
1622731260000|2021-06-03 14:41:00|18593.78|18593.78|18597.05|18597.05|18598.43|18598.43|18593.78|18593.78|0
1622731270000|2021-06-03 14:41:10|18598.66|18598.66|18598.66|18598.66|18598.66|18598.66|18598.66|18598.66|0
1622731280000|2021-06-03 14:41:20|18599.07|18599.07|18600.37|18600.37|18600.37|18600.37|18599.07|18599.07|0
1622731290000|2021-06-03 14:41:30|18599.82|18599.82|18603.46|18603.46|18603.46|18603.46|18599.82|18599.82|0
1622731300000|2021-06-03 14:41:40|18604.01|18604.01|18604.67|18604.67|18604.67|18604.67|18604.01|18604.01|0
1622731320000|2021-06-03 14:42:00|18605.77|18605.77|18605.77|18605.77|18605.77|18605.77|18605.77|18605.77|0
1622731330000|2021-06-03 14:42:10|18605.99|18605.99|18605.99|18605.99|18605.99|18605.99|18605.99|18605.99|0
1622731340000|2021-06-03 14:42:20|18607.09|18607.09|18607.64|18607.64|18607.64|18607.64|18607.09|18607.09|0
1622731350000|2021-06-03 14:42:30|18608.13|18608.13|18607.03|18607.03|18608.13|18608.13|18607.03|18607.03|0
1622731360000|2021-06-03 14:42:40|18606.57|18606.57|18607.38|18607.38|18607.38|18607.38|18606.57|18606.57|0
1622731370000|2021-06-03 14:42:50|18608.18|18608.18|18608.18|18608.18|18608.18|18608.18|18608.18|18608.18|0
1622731380000|2021-06-03 14:43:00|18605.07|18605.07|18604.16|18604.16|18605.07|18605.07|18604.16|18604.16|0
1622731390000|2021-06-03 14:43:10|18601.41|18601.41|18601.95|18601.95|18601.95|18601.95|18601.41|18601.41|0
1622731400000|2021-06-03 14:43:20|18601.14|18601.14|18601.14|18601.14|18601.14|18601.14|18601.14|18601.14|0
1622731410000|2021-06-03 14:43:30|18598.31|18598.31|18598.31|18598.31|18598.31|18598.31|18598.31|18598.31|0
1622731420000|2021-06-03 14:43:40|18597.33|18597.33|18594.58|18594.58|18597.33|18597.33|18594.58|18594.58|0
1622731430000|2021-06-03 14:43:50|18595.13|18595.13|18596.23|18596.23|18596.23|18596.23|18595.13|18595.13|0
1622731440000|2021-06-03 14:44:00|18597.65|18597.65|18598.14|18598.14|18598.14|18598.14|18597.65|18597.65|0
1622731450000|2021-06-03 14:44:10|18599.16|18599.16|18599.16|18599.16|18599.16|18599.16|18599.16|18599.16|0
1622731460000|2021-06-03 14:44:20|18598.65|18598.65|18596.81|18596.81|18598.65|18598.65|18596.81|18596.81|0
1622731470000|2021-06-03 14:44:30|18597.71|18597.71|18597.71|18597.71|18597.71|18597.71|18597.71|18597.71|0
1622731480000|2021-06-03 14:44:40|18598.52|18598.52|18598.52|18598.52|18598.52|18598.52|18598.52|18598.52|0
1622731490000|2021-06-03 14:44:50|18599.32|18599.32|18600.01|18600.01|18600.01|18600.01|18599.32|18599.32|0
1622731500000|2021-06-03 14:45:00|18602.33|18602.33|18602.33|18602.33|18602.33|18602.33|18602.33|18602.33|0
1622731510000|2021-06-03 14:45:10|18602.84|18602.84|18604.39|18604.39|18604.39|18604.39|18602.84|18602.84|0
1622731540000|2021-06-03 14:45:40|18605.8|18605.8|18605.8|18605.8|18605.8|18605.8|18605.8|18605.8|0
1622731550000|2021-06-03 14:45:50|18606.32|18606.32|18608.15|18608.15|18608.15|18608.15|18606.32|18606.32|0
1622731560000|2021-06-03 14:46:00|18608.64|18608.64|18608.64|18608.64|18608.64|18608.64|18608.64|18608.64|0
1622731570000|2021-06-03 14:46:10|18609.54|18609.54|18609.54|18609.54|18609.54|18609.54|18609.54|18609.54|0
1622731580000|2021-06-03 14:46:20|18610|18610|18610|18610|18610|18610|18610|18610|0
1622731600000|2021-06-03 14:46:40|18610.22|18610.22|18610.22|18610.22|18610.22|18610.22|18610.22|18610.22|0
1622731610000|2021-06-03 14:46:50|18611.32|18611.32|18612.42|18612.42|18612.42|18612.42|18611.32|18611.32|0
1622731620000|2021-06-03 14:47:00|18613.33|18613.33|18613.33|18613.33|18613.33|18613.33|18613.33|18613.33|0
1622731640000|2021-06-03 14:47:20|18616.35|18616.35|18616.35|18616.35|18616.35|18616.35|18616.35|18616.35|0
1622731660000|2021-06-03 14:47:40|18616.96|18616.96|18617.18|18617.18|18617.18|18617.18|18616.96|18616.96|0
1622731670000|2021-06-03 14:47:50|18618.6|18618.6|18619.86|18619.86|18619.86|18619.86|18618.6|18618.6|0
1622731680000|2021-06-03 14:48:00|18622.57|18622.57|18622.57|18622.57|18622.57|18622.57|18622.57|18622.57|0
1622731690000|2021-06-03 14:48:10|18623.99|18623.99|18624.91|18624.91|18624.91|18624.91|18623.99|18623.99|0
1622731720000|2021-06-03 14:48:40|18626.96|18626.96|18628.37|18628.37|18628.37|18628.37|18626.96|18626.96|0
1622731730000|2021-06-03 14:48:50|18628.58|18628.58|18629.38|18629.38|18629.38|18629.38|18628.58|18628.58|0
1622731740000|2021-06-03 14:49:00|18630.41|18630.41|18630.41|18630.41|18630.41|18630.41|18630.41|18630.41|0
1622731750000|2021-06-03 14:49:10|18631.33|18631.33|18631.33|18631.33|18631.33|18631.33|18631.33|18631.33|0
1622731760000|2021-06-03 14:49:20|18632.74|18632.74|18632.74|18632.74|18632.74|18632.74|18632.74|18632.74|0
1622731790000|2021-06-03 14:49:50|18633.29|18633.29|18636.57|18636.57|18636.57|18636.57|18633.29|18633.29|0
1622731800000|2021-06-03 14:50:00|18637.12|18637.12|18636.03|18636.03|18639.08|18639.08|18636.03|18636.03|0
1622731810000|2021-06-03 14:50:10|18635.13|18635.13|18635.13|18635.13|18635.13|18635.13|18635.13|18635.13|0
1622731820000|2021-06-03 14:50:20|18634.67|18634.67|18634.12|18634.12|18634.67|18634.67|18634.12|18634.12|0
1622731860000|2021-06-03 14:51:00|18634.58|18634.58|18634.09|18634.09|18634.58|18634.58|18634.09|18634.09|0
1622731890000|2021-06-03 14:51:30|18633.28|18633.28|18632.88|18632.88|18633.28|18633.28|18632.88|18632.88|0
1622731900000|2021-06-03 14:51:40|18632.36|18632.36|18632.36|18632.36|18632.36|18632.36|18632.36|18632.36|0
1622731910000|2021-06-03 14:51:50|18632.85|18632.85|18633.06|18633.06|18633.06|18633.06|18632.85|18632.85|0
1622731920000|2021-06-03 14:52:00|18633.96|18633.96|18633.96|18633.96|18633.96|18633.96|18633.96|18633.96|0
1622731930000|2021-06-03 14:52:10|18635.76|18635.76|18634.86|18634.86|18635.76|18635.76|18634.86|18634.86|0
1622731940000|2021-06-03 14:52:20|18634.66|18634.66|18634.66|18634.66|18634.66|18634.66|18634.66|18634.66|0
1622731970000|2021-06-03 14:52:50|18634.2|18634.2|18634.2|18634.2|18634.2|18634.2|18634.2|18634.2|0
1622731990000|2021-06-03 14:53:10|18635.61|18635.61|18636.64|18636.64|18636.64|18636.64|18635.61|18635.61|0
1622732000000|2021-06-03 14:53:20|18637.19|18637.19|18638.84|18638.84|18639.65|18639.65|18637.19|18637.19|0
1622732040000|2021-06-03 14:54:00|18640.26|18640.26|18640.77|18640.77|18640.77|18640.77|18639.23|18639.23|0
1622732050000|2021-06-03 14:54:10|18641.28|18641.28|18641.74|18641.74|18641.74|18641.74|18641.28|18641.28|0
1622732060000|2021-06-03 14:54:20|18640.72|18640.72|18640.72|18640.72|18640.72|18640.72|18640.72|18640.72|0
1622732080000|2021-06-03 14:54:40|18641.27|18641.27|18641.27|18641.27|18641.27|18641.27|18641.27|18641.27|0
1622732100000|2021-06-03 14:55:00|18641.82|18641.82|18641.82|18641.82|18641.82|18641.82|18641.82|18641.82|0
1622732110000|2021-06-03 14:55:10|18642.72|18642.72|18643.53|18643.53|18643.53|18643.53|18642.72|18642.72|0
1622732130000|2021-06-03 14:55:30|18642.98|18642.98|18642.98|18642.98|18642.98|18642.98|18642.98|18642.98|0
1622732140000|2021-06-03 14:55:40|18642.43|18642.43|18642.65|18642.65|18642.65|18642.65|18642.43|18642.43|0
1622732170000|2021-06-03 14:56:10|18641.55|18641.55|18641.34|18641.34|18641.55|18641.55|18641.34|18641.34|0
1622732200000|2021-06-03 14:56:40|18641.8|18641.8|18641.46|18641.46|18642.26|18642.26|18641.46|18641.46|0
1622732210000|2021-06-03 14:56:50|18640.91|18640.91|18642.38|18642.38|18642.38|18642.38|18640.91|18640.91|0
1622732220000|2021-06-03 14:57:00|18643.79|18643.79|18645.49|18645.49|18645.49|18645.49|18643.79|18643.79|0
1622732230000|2021-06-03 14:57:10|18648.41|18648.41|18652.36|18652.36|18652.36|18652.36|18648.41|18648.41|0
1622732250000|2021-06-03 14:57:30|18652.82|18652.82|18652.82|18652.82|18652.82|18652.82|18652.82|18652.82|0
1622732280000|2021-06-03 14:58:00|18655.24|18655.24|18655.24|18655.24|18655.24|18655.24|18655.24|18655.24|0
1622732300000|2021-06-03 14:58:20|18654.83|18654.83|18654.57|18654.57|18655.94|18655.94|18654.57|18654.57|0
1622732310000|2021-06-03 14:58:30|18656.38|18656.38|18656.38|18656.38|18656.38|18656.38|18656.38|18656.38|0
1622732320000|2021-06-03 14:58:40|18655.97|18655.97|18657.59|18657.59|18657.59|18657.59|18655.97|18655.97|0
1622732330000|2021-06-03 14:58:50|18654.76|18654.76|18654.76|18654.76|18655.25|18655.25|18654.76|18654.76|0
1622732340000|2021-06-03 14:59:00|18653.84|18653.84|18653.64|18653.64|18653.84|18653.84|18653.64|18653.64|0
1622732360000|2021-06-03 14:59:20|18655.05|18655.05|18655.05|18655.05|18655.05|18655.05|18655.05|18655.05|0
1622732370000|2021-06-03 14:59:30|18655.51|18655.51|18655.97|18655.97|18655.97|18655.97|18655.51|18655.51|0
1622732380000|2021-06-03 14:59:40|18656.49|18656.49|18656.49|18656.49|18656.49|18656.49|18656.49|18656.49|0
1622732390000|2021-06-03 14:59:50|18655.46|18655.46|18655.66|18655.66|18655.66|18655.66|18655.46|18655.46|0
1622732400000|2021-06-03 15:00:00|18656.21|18656.21|18656.01|18656.01|18656.21|18656.21|18656.01|18656.01|0
1622732410000|2021-06-03 15:00:10|18655.81|18655.81|18657.89|18657.89|18657.89|18657.89|18655.81|18655.81|0
1622732430000|2021-06-03 15:00:30|18657.43|18657.43|18658.33|18658.33|18658.33|18658.33|18657.43|18657.43|0
1622732440000|2021-06-03 15:00:40|18656.91|18656.91|18656.36|18656.36|18656.91|18656.91|18656.36|18656.36|0
1622732470000|2021-06-03 15:01:10|18655.56|18655.56|18655.56|18655.56|18655.56|18655.56|18655.56|18655.56|0
1622732480000|2021-06-03 15:01:20|18654.65|18654.65|18654.16|18654.16|18654.65|18654.65|18654.16|18654.16|0
1622732490000|2021-06-03 15:01:30|18654.62|18654.62|18656.04|18656.04|18656.04|18656.04|18654.62|18654.62|0
1622732500000|2021-06-03 15:01:40|18656.53|18656.53|18656.53|18656.53|18656.53|18656.53|18656.53|18656.53|0
1622732510000|2021-06-03 15:01:50|18656.75|18656.75|18656.26|18656.26|18656.75|18656.75|18656.26|18656.26|0
1622732520000|2021-06-03 15:02:00|18656.48|18656.48|18656.48|18656.48|18656.48|18656.48|18656.48|18656.48|0
1622732530000|2021-06-03 15:02:10|18656.68|18656.68|18656.68|18656.68|18656.68|18656.68|18656.68|18656.68|0
1622732540000|2021-06-03 15:02:20|18657.58|18657.58|18660.37|18660.37|18660.37|18660.37|18657.58|18657.58|0
1622732550000|2021-06-03 15:02:30|18659.56|18659.56|18660.17|18660.17|18660.17|18660.17|18659.05|18659.05|0
1622732560000|2021-06-03 15:02:40|18660.38|18660.38|18660.38|18660.38|18661.79|18661.79|18660.38|18660.38|0
1622732570000|2021-06-03 15:02:50|18659.47|18659.47|18659.47|18659.47|18659.47|18659.47|18659.47|18659.47|0
1622732580000|2021-06-03 15:03:00|18659.68|18659.68|18660.63|18660.63|18660.63|18660.63|18659.68|18659.68|0
1622732610000|2021-06-03 15:03:30|18661.53|18661.53|18661.63|18661.63|18662.44|18662.44|18661.53|18661.53|0
1622732620000|2021-06-03 15:03:40|18661.43|18661.43|18660.01|18660.01|18661.43|18661.43|18660.01|18660.01|0
1622732630000|2021-06-03 15:03:50|18660.5|18660.5|18660.01|18660.01|18660.5|18660.5|18660.01|18660.01|0
1622732640000|2021-06-03 15:04:00|18659.81|18659.81|18659.81|18659.81|18659.81|18659.81|18659.81|18659.81|0
1622732670000|2021-06-03 15:04:30|18659|18659|18659|18659|18659|18659|18659|18659|0
1622732680000|2021-06-03 15:04:40|18659.91|18659.91|18659.91|18659.91|18659.91|18659.91|18659.91|18659.91|0
1622732690000|2021-06-03 15:04:50|18659.36|18659.36|18659.36|18659.36|18659.36|18659.36|18659.36|18659.36|0
1622732710000|2021-06-03 15:05:10|18659.87|18659.87|18659.87|18659.87|18659.87|18659.87|18659.87|18659.87|0
1622732730000|2021-06-03 15:05:30|18660.77|18660.77|18659.67|18659.67|18660.77|18660.77|18658.76|18658.76|0
1622732770000|2021-06-03 15:06:10|18660.57|18660.57|18660.57|18660.57|18661.03|18661.03|18660.57|18660.57|0
1622732780000|2021-06-03 15:06:20|18661.63|18661.63|18664.56|18664.56|18664.56|18664.56|18661.63|18661.63|0
1622732800000|2021-06-03 15:06:40|18665.11|18665.11|18665.11|18665.11|18665.11|18665.11|18665.11|18665.11|0
1622732820000|2021-06-03 15:07:00|18665.62|18665.62|18666.43|18666.43|18666.43|18666.43|18665.62|18665.62|0
1622732850000|2021-06-03 15:07:30|18667.23|18667.23|18670.49|18670.49|18670.49|18670.49|18667.23|18667.23|0
1622732860000|2021-06-03 15:07:40|18671.91|18671.91|18678.15|18678.15|18678.15|18678.15|18671.91|18671.91|0
1622732870000|2021-06-03 15:07:50|18678.7|18678.7|18680.12|18680.12|18680.12|18680.12|18678.7|18678.7|0
1622732880000|2021-06-03 15:08:00|18681.53|18681.53|18681.53|18681.53|18681.53|18681.53|18681.53|18681.53|0
1622732900000|2021-06-03 15:08:20|18682.43|18682.43|18682.43|18682.43|18682.43|18682.43|18682.43|18682.43|0
1622732910000|2021-06-03 15:08:30|18682.98|18682.98|18684.08|18684.08|18684.08|18684.08|18682.98|18682.98|0
1622732920000|2021-06-03 15:08:40|18682.76|18682.76|18684.92|18684.92|18684.92|18684.92|18682.76|18682.76|0
1622732930000|2021-06-03 15:08:50|18685.41|18685.41|18686.33|18686.33|18686.33|18686.33|18685.41|18685.41|0
1622732940000|2021-06-03 15:09:00|18687.23|18687.23|18687.23|18687.23|18687.23|18687.23|18687.23|18687.23|0
1622732950000|2021-06-03 15:09:10|18688.14|18688.14|18688.14|18688.14|18688.14|18688.14|18688.14|18688.14|0
1622732960000|2021-06-03 15:09:20|18688.69|18688.69|18688.69|18688.69|18688.69|18688.69|18688.69|18688.69|0
1622732980000|2021-06-03 15:09:40|18689.24|18689.24|18690.25|18690.25|18690.25|18690.25|18689.24|18689.24|0
1622733000000|2021-06-03 15:10:00|18691.67|18691.67|18691.67|18691.67|18691.67|18691.67|18691.67|18691.67|0
1622733020000|2021-06-03 15:10:20|18690.25|18690.25|18689.96|18689.96|18690.25|18690.25|18689.55|18689.55|0
1622733030000|2021-06-03 15:10:30|18689.44|18689.44|18688.42|18688.42|18689.44|18689.44|18688.42|18688.42|0
1622733040000|2021-06-03 15:10:40|18688.2|18688.2|18688.7|18688.7|18688.7|18688.7|18687.79|18687.79|0
1622733050000|2021-06-03 15:10:50|18687.28|18687.28|18687.28|18687.28|18687.28|18687.28|18687.28|18687.28|0
1622733060000|2021-06-03 15:11:00|18688.18|18688.18|18688.18|18688.18|18688.18|18688.18|18688.18|18688.18|0
1622733070000|2021-06-03 15:11:10|18689.09|18689.09|18688.6|18688.6|18689.09|18689.09|18688.6|18688.6|0
1622733080000|2021-06-03 15:11:20|18689.09|18689.09|18689.29|18689.29|18689.29|18689.29|18689.09|18689.09|0
1622733090000|2021-06-03 15:11:30|18686.68|18686.68|18688.65|18688.65|18689.11|18689.11|18686.68|18686.68|0
1622733110000|2021-06-03 15:11:50|18689.46|18689.46|18691.04|18691.04|18691.04|18691.04|18689.46|18689.46|0
1622733120000|2021-06-03 15:12:00|18689.94|18689.94|18689.42|18689.42|18689.94|18689.94|18689.42|18689.42|0
1622733130000|2021-06-03 15:12:10|18687.62|18687.62|18687.62|18687.62|18687.62|18687.62|18687.62|18687.62|0
1622733160000|2021-06-03 15:12:40|18688.54|18688.54|18688.54|18688.54|18688.54|18688.54|18688.54|18688.54|0
1622733170000|2021-06-03 15:12:50|18689|18689|18689|18689|18689|18689|18689|18689|0
1622733200000|2021-06-03 15:13:20|18687.59|18687.59|18687.59|18687.59|18687.59|18687.59|18687.59|18687.59|0
1622733210000|2021-06-03 15:13:30|18686.78|18686.78|18686.78|18686.78|18686.78|18686.78|18686.78|18686.78|0
1622733230000|2021-06-03 15:13:50|18685.97|18685.97|18685.97|18685.97|18685.97|18685.97|18685.97|18685.97|0
1622733260000|2021-06-03 15:14:20|18685.77|18685.77|18686.28|18686.28|18687.19|18687.19|18685.77|18685.77|0
1622733280000|2021-06-03 15:14:40|18685.48|18685.48|18686.28|18686.28|18686.28|18686.28|18685.48|18685.48|0
1622733300000|2021-06-03 15:15:00|18686.8|18686.8|18687.82|18687.82|18687.82|18687.82|18686.8|18686.8|0
1622733330000|2021-06-03 15:15:30|18684.5|18684.5|18682.43|18682.43|18684.5|18684.5|18682.43|18682.43|0
1622733340000|2021-06-03 15:15:40|18682.89|18682.89|18675.94|18675.94|18682.89|18682.89|18675.94|18675.94|0
1622733350000|2021-06-03 15:15:50|18675.13|18675.13|18675.73|18675.73|18675.73|18675.73|18674.93|18674.93|0
1622733370000|2021-06-03 15:16:10|18675.94|18675.94|18677.33|18677.33|18677.85|18677.85|18675.94|18675.94|0
1622733380000|2021-06-03 15:16:20|18676.53|18676.53|18676.53|18676.53|18676.53|18676.53|18676.53|18676.53|0
1622733390000|2021-06-03 15:16:30|18675.98|18675.98|18676.2|18676.2|18676.2|18676.2|18675.98|18675.98|0
1622733400000|2021-06-03 15:16:40|18676.71|18676.71|18676.71|18676.71|18676.71|18676.71|18676.71|18676.71|0
1622733410000|2021-06-03 15:16:50|18677.63|18677.63|18677.63|18677.63|18677.63|18677.63|18677.63|18677.63|0
1622733420000|2021-06-03 15:17:00|18677.19|18677.19|18677.19|18677.19|18677.19|18677.19|18677.19|18677.19|0
1622733430000|2021-06-03 15:17:10|18676.7|18676.7|18676.7|18676.7|18676.7|18676.7|18676.7|18676.7|0
1622733440000|2021-06-03 15:17:20|18677.16|18677.16|18676.7|18676.7|18677.16|18677.16|18676.7|18676.7|0
1622733450000|2021-06-03 15:17:30|18677.16|18677.16|18677.16|18677.16|18677.16|18677.16|18677.16|18677.16|0
1622733460000|2021-06-03 15:17:40|18677.65|18677.65|18677.87|18677.87|18677.87|18677.87|18677.65|18677.65|0
1622733470000|2021-06-03 15:17:50|18679.29|18679.29|18679.29|18679.29|18679.29|18679.29|18679.29|18679.29|0
1622733480000|2021-06-03 15:18:00|18680.09|18680.09|18679.29|18679.29|18680.09|18680.09|18679.29|18679.29|0
1622733490000|2021-06-03 15:18:10|18678.77|18678.77|18678.97|18678.97|18679.48|18679.48|18677.87|18677.87|0
1622733500000|2021-06-03 15:18:20|18678.2|18678.2|18678|18678|18678.2|18678.2|18678|18678|0
1622733510000|2021-06-03 15:18:30|18678.4|18678.4|18679.08|18679.08|18679.08|18679.08|18678.4|18678.4|0
1622733520000|2021-06-03 15:18:40|18679.63|18679.63|18681.05|18681.05|18682.96|18682.96|18679.63|18679.63|0
1622733540000|2021-06-03 15:19:00|18681.95|18681.95|18679.78|18679.78|18681.95|18681.95|18679.78|18679.78|0
1622733550000|2021-06-03 15:19:10|18678.37|18678.37|18676.05|18676.05|18678.37|18678.37|18676.05|18676.05|0
1622733560000|2021-06-03 15:19:20|18675.83|18675.83|18675.83|18675.83|18675.83|18675.83|18675.83|18675.83|0
1622733570000|2021-06-03 15:19:30|18675.63|18675.63|18677.04|18677.04|18677.04|18677.04|18675.63|18675.63|0
1622733580000|2021-06-03 15:19:40|18677.45|18677.45|18676.64|18676.64|18677.45|18677.45|18676.64|18676.64|0
1622733590000|2021-06-03 15:19:50|18677.45|18677.45|18677.45|18677.45|18677.45|18677.45|18677.45|18677.45|0
1622733600000|2021-06-03 15:20:00|18677.91|18677.91|18678.61|18678.61|18679.16|18679.16|18677.91|18677.91|0
1622733620000|2021-06-03 15:20:20|18678.83|18678.83|18678.83|18678.83|18678.83|18678.83|18678.37|18678.37|0
1622733630000|2021-06-03 15:20:30|18680.24|18680.24|18680.24|18680.24|18680.24|18680.24|18680.24|18680.24|0
1622733650000|2021-06-03 15:20:50|18679.43|18679.43|18679.43|18679.43|18679.43|18679.43|18679.43|18679.43|0
1622733660000|2021-06-03 15:21:00|18678.33|18678.33|18677.16|18677.16|18678.33|18678.33|18677.16|18677.16|0
1622733670000|2021-06-03 15:21:10|18677.6|18677.6|18677.63|18677.63|18677.63|18677.63|18676.68|18676.68|0
1622733680000|2021-06-03 15:21:20|18678.09|18678.09|18677.54|18677.54|18678.46|18678.46|18677.08|18677.08|0
1622733690000|2021-06-03 15:21:30|18678.57|18678.57|18679.37|18679.37|18679.37|18679.37|18678.57|18678.57|0
1622733700000|2021-06-03 15:21:40|18678.57|18678.57|18678.05|18678.05|18678.57|18678.57|18678.05|18678.05|0
1622733710000|2021-06-03 15:21:50|18678.51|18678.51|18678.51|18678.51|18678.51|18678.51|18678.07|18678.07|0
1622733720000|2021-06-03 15:22:00|18678.02|18678.02|18678.93|18678.93|18678.93|18678.93|18678.02|18678.02|0
1622733730000|2021-06-03 15:22:10|18679.39|18679.39|18678.45|18678.45|18679.39|18679.39|18678.45|18678.45|0
1622733740000|2021-06-03 15:22:20|18679|18679|18679|18679|18679|18679|18679|18679|0
1622733760000|2021-06-03 15:22:40|18678.45|18678.45|18678.45|18678.45|18678.45|18678.45|18678.45|18678.45|0
1622733770000|2021-06-03 15:22:50|18678.97|18678.97|18678.97|18678.97|18678.97|18678.97|18678.97|18678.97|0
1622733780000|2021-06-03 15:23:00|18678.06|18678.06|18677.97|18677.97|18678.87|18678.87|18677.97|18677.97|0
1622733790000|2021-06-03 15:23:10|18678.41|18678.41|18679.31|18679.31|18679.31|18679.31|18678.41|18678.41|0
1622733800000|2021-06-03 15:23:20|18679.09|18679.09|18679.09|18679.09|18679.09|18679.09|18679.09|18679.09|0
1622733810000|2021-06-03 15:23:30|18678.54|18678.54|18680.64|18680.64|18680.64|18680.64|18678.54|18678.54|0
1622733820000|2021-06-03 15:23:40|18681.13|18681.13|18681.62|18681.62|18681.62|18681.62|18681.13|18681.13|0
1622733830000|2021-06-03 15:23:50|18682.53|18682.53|18680.93|18680.93|18682.53|18682.53|18680.93|18680.93|0
1622733840000|2021-06-03 15:24:00|18681.48|18681.48|18687.91|18687.91|18687.91|18687.91|18681.48|18681.48|0
1622733850000|2021-06-03 15:24:10|18688.83|18688.83|18689.97|18689.97|18689.97|18689.97|18688.61|18688.61|0
1622733870000|2021-06-03 15:24:30|18690.17|18690.17|18691.16|18691.16|18691.16|18691.16|18690.17|18690.17|0
1622733880000|2021-06-03 15:24:40|18690.94|18690.94|18692.85|18692.85|18692.85|18692.85|18690.94|18690.94|0
1622733890000|2021-06-03 15:24:50|18691.93|18691.93|18691.02|18691.02|18692.85|18692.85|18690.12|18690.12|0
1622733900000|2021-06-03 15:25:00|18691.53|18691.53|18692.39|18692.39|18692.39|18692.39|18691.53|18691.53|0
1622733910000|2021-06-03 15:25:10|18691.49|18691.49|18694.65|18694.65|18694.65|18694.65|18691.49|18691.49|0
1622733920000|2021-06-03 15:25:20|18693.55|18693.55|18693.49|18693.49|18693.55|18693.55|18691.75|18691.75|0
1622733930000|2021-06-03 15:25:30|18691.68|18691.68|18691.25|18691.25|18692.23|18692.23|18691.25|18691.25|0
1622733940000|2021-06-03 15:25:40|18692.28|18692.28|18692.77|18692.77|18692.77|18692.77|18692.28|18692.28|0
1622733950000|2021-06-03 15:25:50|18694.15|18694.15|18693.69|18693.69|18694.15|18694.15|18693.69|18693.69|0
1622733960000|2021-06-03 15:26:00|18694.09|18694.09|18694.3|18694.3|18694.3|18694.3|18694.09|18694.09|0
1622733970000|2021-06-03 15:26:10|18695.22|18695.22|18694.76|18694.76|18695.22|18695.22|18694.76|18694.76|0
1622733980000|2021-06-03 15:26:20|18696.56|18696.56|18696.01|18696.01|18696.56|18696.56|18696.01|18696.01|0
1622733990000|2021-06-03 15:26:30|18694.47|18694.47|18694.62|18694.62|18695.08|18695.08|18694.07|18694.07|0
1622734010000|2021-06-03 15:26:50|18693.81|18693.81|18694.77|18694.77|18694.77|18694.77|18692.06|18692.06|0
1622734020000|2021-06-03 15:27:00|18695.57|18695.57|18695.57|18695.57|18695.57|18695.57|18695.57|18695.57|0
1622734030000|2021-06-03 15:27:10|18696.38|18696.38|18691.94|18691.94|18696.89|18696.89|18691.94|18691.94|0
1622734040000|2021-06-03 15:27:20|18691.43|18691.43|18691.43|18691.43|18691.43|18691.43|18691.43|18691.43|0
1622734050000|2021-06-03 15:27:30|18690.62|18690.62|18688.68|18688.68|18690.62|18690.62|18687.77|18687.77|0
1622734060000|2021-06-03 15:27:40|18688.47|18688.47|18688.67|18688.67|18689.11|18689.11|18686.67|18686.67|0
1622734080000|2021-06-03 15:28:00|18690.28|18690.28|18691.99|18691.99|18691.99|18691.99|18689.47|18689.47|0
1622734090000|2021-06-03 15:28:10|18692.5|18692.5|18690.89|18690.89|18692.5|18692.5|18690.89|18690.89|0
1622734100000|2021-06-03 15:28:20|18691.79|18691.79|18692.78|18692.78|18692.78|18692.78|18691.24|18691.24|0
1622734110000|2021-06-03 15:28:30|18693.58|18693.58|18698.18|18698.18|18698.18|18698.18|18693.58|18693.58|0
1622734120000|2021-06-03 15:28:40|18697.96|18697.96|18699.46|18699.46|18700.27|18700.27|18697.96|18697.96|0
1622734130000|2021-06-03 15:28:50|18700.82|18700.82|18700.01|18700.01|18700.82|18700.82|18700.01|18700.01|0
1622734140000|2021-06-03 15:29:00|18700.56|18700.56|18705.2|18705.2|18705.49|18705.49|18699.76|18699.76|0
1622734150000|2021-06-03 15:29:10|18706.61|18706.61|18708.84|18708.84|18710.89|18710.89|18706.61|18706.61|0
1622734160000|2021-06-03 15:29:20|18709.76|18709.76|18713.32|18713.32|18713.32|18713.32|18709.76|18709.76|0
1622734170000|2021-06-03 15:29:30|18714.79|18714.79|18718.46|18718.46|18718.46|18718.46|18714.79|18714.79|0
1622734180000|2021-06-03 15:29:40|18716.85|18716.85|18717.87|18717.87|18717.87|18717.87|18715.94|18715.94|0
1622734190000|2021-06-03 15:29:50|18721.09|18721.09|18731.73|18731.73|18731.73|18731.73|18718.67|18718.67|0
1622790900000|2021-06-04 07:15:00|18672.37|18672.37|18669.42|18669.42|18672.37|18672.37|18669.42|18669.42|0
1622790910000|2021-06-04 07:15:10|18669.22|18669.22|18667.8|18667.8|18669.22|18669.22|18667.8|18667.8|0
1622790930000|2021-06-04 07:15:30|18663.84|18663.84|18658.24|18658.24|18663.84|18663.84|18658.24|18658.24|0
1622790940000|2021-06-04 07:15:40|18661.55|18661.55|18661.55|18661.55|18661.55|18661.55|18661.55|18661.55|0
1622790950000|2021-06-04 07:15:50|18663.35|18663.35|18663.35|18663.35|18663.35|18663.35|18663.35|18663.35|0
1622790960000|2021-06-04 07:16:00|18662.69|18662.69|18656.18|18656.18|18663.35|18663.35|18655.72|18655.72|0
1622790970000|2021-06-04 07:16:10|18655.52|18655.52|18654.2|18654.2|18655.52|18655.52|18654.2|18654.2|0
1622790980000|2021-06-04 07:16:20|18654.71|18654.71|18654.71|18654.71|18654.71|18654.71|18654.71|18654.71|0
1622790990000|2021-06-04 07:16:30|18654.22|18654.22|18653.73|18653.73|18654.22|18654.22|18653.73|18653.73|0
1622791000000|2021-06-04 07:16:40|18652.83|18652.83|18652.83|18652.83|18652.83|18652.83|18652.83|18652.83|0
1622791050000|2021-06-04 07:17:30|18652.22|18652.22|18652.22|18652.22|18652.22|18652.22|18652.22|18652.22|0
1622791060000|2021-06-04 07:17:40|18652.73|18652.73|18652.73|18652.73|18652.73|18652.73|18652.73|18652.73|0
1622791080000|2021-06-04 07:18:00|18646.28|18646.28|18646.28|18646.28|18646.28|18646.28|18646.28|18646.28|0
1622791150000|2021-06-04 07:19:10|18646.74|18646.74|18646.74|18646.74|18646.74|18646.74|18646.74|18646.74|0
1622791180000|2021-06-04 07:19:40|18645.84|18645.84|18640.52|18640.52|18645.84|18645.84|18639.61|18639.61|0
1622791190000|2021-06-04 07:19:50|18642.32|18642.32|18642.32|18642.32|18642.32|18642.32|18642.32|18642.32|0
1622791200000|2021-06-04 07:20:00|18640.12|18640.12|18638.19|18638.19|18640.12|18640.12|18638.19|18638.19|0
1622791220000|2021-06-04 07:20:20|18639.09|18639.09|18639.09|18639.09|18639.09|18639.09|18639.09|18639.09|0
1622791230000|2021-06-04 07:20:30|18638.89|18638.89|18638.89|18638.89|18638.89|18638.89|18638.89|18638.89|0
1622791240000|2021-06-04 07:20:40|18639.79|18639.79|18639.79|18639.79|18639.79|18639.79|18639.79|18639.79|0
1622791260000|2021-06-04 07:21:00|18643.84|18643.84|18646.49|18646.49|18646.49|18646.49|18643.84|18643.84|0
1622791270000|2021-06-04 07:21:10|18650.16|18650.16|18656.56|18656.56|18656.56|18656.56|18650.16|18650.16|0
1622791280000|2021-06-04 07:21:20|18655.54|18655.54|18656.46|18656.46|18657.34|18657.34|18655.54|18655.54|0
1622791290000|2021-06-04 07:21:30|18653.24|18653.24|18653.24|18653.24|18653.24|18653.24|18653.24|18653.24|0
1622791300000|2021-06-04 07:21:40|18654.04|18654.04|18655.66|18655.66|18655.66|18655.66|18654.04|18654.04|0
1622791320000|2021-06-04 07:22:00|18656.26|18656.26|18656.26|18656.26|18656.26|18656.26|18656.26|18656.26|0
1622791330000|2021-06-04 07:22:10|18658.03|18658.03|18658.03|18658.03|18658.03|18658.03|18658.03|18658.03|0
1622791340000|2021-06-04 07:22:20|18656.7|18656.7|18656.26|18656.26|18656.7|18656.7|18656.26|18656.26|0
1622791370000|2021-06-04 07:22:50|18661.05|18661.05|18661.05|18661.05|18661.05|18661.05|18661.05|18661.05|0
1622791380000|2021-06-04 07:23:00|18668.89|18668.89|18672.13|18672.13|18672.33|18672.33|18668.89|18668.89|0
1622791400000|2021-06-04 07:23:20|18671.61|18671.61|18671.61|18671.61|18671.61|18671.61|18671.61|18671.61|0
1622791420000|2021-06-04 07:23:40|18671.06|18671.06|18671.06|18671.06|18671.06|18671.06|18671.06|18671.06|0
1622791430000|2021-06-04 07:23:50|18670.86|18670.86|18670.86|18670.86|18670.86|18670.86|18670.86|18670.86|0
1622791450000|2021-06-04 07:24:10|18670.35|18670.35|18670.35|18670.35|18670.35|18670.35|18670.35|18670.35|0
1622791460000|2021-06-04 07:24:20|18671.37|18671.37|18671.37|18671.37|18671.37|18671.37|18671.37|18671.37|0
1622791490000|2021-06-04 07:24:50|18671.17|18671.17|18671.17|18671.17|18671.17|18671.17|18671.17|18671.17|0
1622791540000|2021-06-04 07:25:40|18668.75|18668.75|18668.75|18668.75|18668.75|18668.75|18668.75|18668.75|0
1622791580000|2021-06-04 07:26:20|18667.34|18667.34|18667.34|18667.34|18667.34|18667.34|18667.34|18667.34|0
1622791600000|2021-06-04 07:26:40|18669.3|18669.3|18669.3|18669.3|18669.3|18669.3|18669.3|18669.3|0
1622791690000|2021-06-04 07:28:10|18668.89|18668.89|18667.67|18667.67|18668.89|18668.89|18667.67|18667.67|0
1622791700000|2021-06-04 07:28:20|18667.18|18667.18|18667.18|18667.18|18667.18|18667.18|18667.18|18667.18|0
1622791710000|2021-06-04 07:28:30|18668.8|18668.8|18668.8|18668.8|18668.8|18668.8|18668.8|18668.8|0
1622791740000|2021-06-04 07:29:00|18672.4|18672.4|18676.65|18676.65|18676.65|18676.65|18672.4|18672.4|0
1622791750000|2021-06-04 07:29:10|18673.82|18673.82|18673.82|18673.82|18673.82|18673.82|18673.82|18673.82|0
1622791790000|2021-06-04 07:29:50|18672.28|18672.28|18672.28|18672.28|18672.28|18672.28|18672.28|18672.28|0
1622791800000|2021-06-04 07:30:00|18672.07|18672.07|18666.89|18666.89|18672.07|18672.07|18666.89|18666.89|0
1622791810000|2021-06-04 07:30:10|18667.3|18667.3|18666.69|18666.69|18667.3|18667.3|18665.67|18665.67|0
1622791820000|2021-06-04 07:30:20|18666.23|18666.23|18666.23|18666.23|18666.23|18666.23|18666.23|18666.23|0
1622791860000|2021-06-04 07:31:00|18667.25|18667.25|18667.25|18667.25|18667.25|18667.25|18667.25|18667.25|0
1622791870000|2021-06-04 07:31:10|18664.55|18664.55|18667.43|18667.43|18667.43|18667.43|18664.55|18664.55|0
1622791900000|2021-06-04 07:31:40|18666.52|18666.52|18656.79|18656.79|18666.52|18666.52|18656.79|18656.79|0
1622791910000|2021-06-04 07:31:50|18655.37|18655.37|18654.51|18654.51|18655.37|18655.37|18654.51|18654.51|0
1622791940000|2021-06-04 07:32:20|18653.48|18653.48|18644.08|18644.08|18653.48|18653.48|18644.08|18644.08|0
1622791950000|2021-06-04 07:32:30|18643.18|18643.18|18643.18|18643.18|18643.18|18643.18|18643.18|18643.18|0
1622791970000|2021-06-04 07:32:50|18642.28|18642.28|18642.28|18642.28|18642.28|18642.28|18642.28|18642.28|0
1622791990000|2021-06-04 07:33:10|18641.47|18641.47|18641.47|18641.47|18641.47|18641.47|18641.47|18641.47|0
1622792010000|2021-06-04 07:33:30|18644.69|18644.69|18648.83|18648.83|18648.83|18648.83|18644.69|18644.69|0
1622792080000|2021-06-04 07:34:40|18649.74|18649.74|18649.74|18649.74|18649.74|18649.74|18649.74|18649.74|0
1622792090000|2021-06-04 07:34:50|18650.64|18650.64|18650.64|18650.64|18650.64|18650.64|18650.64|18650.64|0
1622792110000|2021-06-04 07:35:10|18652.25|18652.25|18652.25|18652.25|18652.25|18652.25|18652.25|18652.25|0
1622792120000|2021-06-04 07:35:20|18652.76|18652.76|18652.76|18652.76|18652.76|18652.76|18652.76|18652.76|0
1622792130000|2021-06-04 07:35:30|18651.86|18651.86|18650.96|18650.96|18651.86|18651.86|18650.96|18650.96|0
1622792140000|2021-06-04 07:35:40|18648.25|18648.25|18648.25|18648.25|18648.25|18648.25|18648.25|18648.25|0
1622792150000|2021-06-04 07:35:50|18650.06|18650.06|18649.57|18649.57|18650.06|18650.06|18641.84|18641.84|0
1622792160000|2021-06-04 07:36:00|18650.98|18650.98|18650.98|18650.98|18650.98|18650.98|18650.98|18650.98|0
1622792170000|2021-06-04 07:36:10|18649.18|18649.18|18649.18|18649.18|18649.18|18649.18|18649.18|18649.18|0
1622792190000|2021-06-04 07:36:30|18650.08|18650.08|18650.08|18650.08|18650.08|18650.08|18650.08|18650.08|0
1622792200000|2021-06-04 07:36:40|18650.89|18650.89|18650.89|18650.89|18650.89|18650.89|18650.89|18650.89|0
1622792220000|2021-06-04 07:37:00|18651.79|18651.79|18651.79|18651.79|18651.79|18651.79|18651.79|18651.79|0
1622792230000|2021-06-04 07:37:10|18651.59|18651.59|18653.44|18653.44|18653.44|18653.44|18651.59|18651.59|0
1622792270000|2021-06-04 07:37:50|18652.83|18652.83|18652.83|18652.83|18652.83|18652.83|18652.83|18652.83|0
1622792280000|2021-06-04 07:38:00|18651.81|18651.81|18650.34|18650.34|18651.81|18651.81|18650.34|18650.34|0
1622792310000|2021-06-04 07:38:30|18649.85|18649.85|18644.31|18644.31|18649.85|18649.85|18644.31|18644.31|0
1622792320000|2021-06-04 07:38:40|18645.72|18645.72|18644.74|18644.74|18645.72|18645.72|18644.74|18644.74|0
1622792330000|2021-06-04 07:38:50|18644.94|18644.94|18644.94|18644.94|18644.94|18644.94|18644.94|18644.94|0
1622792350000|2021-06-04 07:39:10|18645.75|18645.75|18645.75|18645.75|18645.75|18645.75|18645.75|18645.75|0
1622792400000|2021-06-04 07:40:00|18637.97|18637.97|18637.07|18637.07|18639.29|18639.29|18636.46|18636.46|0
1622792410000|2021-06-04 07:40:10|18636.66|18636.66|18636.05|18636.05|18636.66|18636.66|18636.05|18636.05|0
1622792420000|2021-06-04 07:40:20|18635.54|18635.54|18635.54|18635.54|18635.54|18635.54|18635.54|18635.54|0
1622792430000|2021-06-04 07:40:30|18633.22|18633.22|18631.69|18631.69|18633.22|18633.22|18631.69|18631.69|0
1622792440000|2021-06-04 07:40:40|18634.39|18634.39|18634.39|18634.39|18634.39|18634.39|18634.39|18634.39|0
1622792450000|2021-06-04 07:40:50|18635.29|18635.29|18638.51|18638.51|18638.51|18638.51|18635.29|18635.29|0
1622792460000|2021-06-04 07:41:00|18639.93|18639.93|18638.51|18638.51|18639.93|18639.93|18638.51|18638.51|0
1622792470000|2021-06-04 07:41:10|18637.49|18637.49|18635.02|18635.02|18637.49|18637.49|18633.56|18633.56|0
1622792480000|2021-06-04 07:41:20|18634.36|18634.36|18636.22|18636.22|18636.22|18636.22|18634.36|18634.36|0
1622792490000|2021-06-04 07:41:30|18637.13|18637.13|18638.93|18638.93|18638.93|18638.93|18637.13|18637.13|0
1622792520000|2021-06-04 07:42:00|18641.16|18641.16|18643.54|18643.54|18644.56|18644.56|18641.16|18641.16|0
1622792530000|2021-06-04 07:42:10|18644.09|18644.09|18643.19|18643.19|18644.09|18644.09|18643.19|18643.19|0
1622792550000|2021-06-04 07:42:30|18642.75|18642.75|18643.19|18643.19|18643.19|18643.19|18642.75|18642.75|0
1622792570000|2021-06-04 07:42:50|18641.54|18641.54|18638.83|18638.83|18641.54|18641.54|18638.83|18638.83|0
1622792590000|2021-06-04 07:43:10|18639.05|18639.05|18639.05|18639.05|18639.05|18639.05|18639.05|18639.05|0
1622792620000|2021-06-04 07:43:40|18634.8|18634.8|18634.36|18634.36|18634.8|18634.8|18634.36|18634.36|0
1622792630000|2021-06-04 07:43:50|18632.14|18632.14|18631.24|18631.24|18632.14|18632.14|18631.24|18631.24|0
1622792650000|2021-06-04 07:44:10|18630.26|18630.26|18629.45|18629.45|18630.26|18630.26|18629.45|18629.45|0
1622792660000|2021-06-04 07:44:20|18626.22|18626.22|18622.89|18622.89|18626.22|18626.22|18622.08|18622.08|0
1622792700000|2021-06-04 07:45:00|18627.4|18627.4|18627.4|18627.4|18627.4|18627.4|18627.4|18627.4|0
1622792710000|2021-06-04 07:45:10|18627.18|18627.18|18627.08|18627.08|18628.69|18628.69|18626.28|18626.28|0
1622792730000|2021-06-04 07:45:30|18626.28|18626.28|18626.28|18626.28|18626.28|18626.28|18626.28|18626.28|0
1622792740000|2021-06-04 07:45:40|18625.25|18625.25|18625.25|18625.25|18625.25|18625.25|18625.25|18625.25|0
1622792760000|2021-06-04 07:46:00|18625.03|18625.03|18627.71|18627.71|18627.71|18627.71|18625.03|18625.03|0
1622792770000|2021-06-04 07:46:10|18628.74|18628.74|18628.74|18628.74|18628.74|18628.74|18628.74|18628.74|0
1622792790000|2021-06-04 07:46:30|18630.54|18630.54|18632.55|18632.55|18632.55|18632.55|18630.54|18630.54|0
1622792800000|2021-06-04 07:46:40|18633.96|18633.96|18634.47|18634.47|18634.47|18634.47|18633.96|18633.96|0
1622792820000|2021-06-04 07:47:00|18634.27|18634.27|18634.27|18634.27|18634.27|18634.27|18634.27|18634.27|0
1622792860000|2021-06-04 07:47:40|18632.47|18632.47|18632.47|18632.47|18632.47|18632.47|18632.47|18632.47|0
1622792890000|2021-06-04 07:48:10|18632.26|18632.26|18632.26|18632.26|18632.26|18632.26|18632.26|18632.26|0
1622792900000|2021-06-04 07:48:20|18633.68|18633.68|18633.68|18633.68|18633.68|18633.68|18633.68|18633.68|0
1622792930000|2021-06-04 07:48:50|18636.51|18636.51|18636.51|18636.51|18636.51|18636.51|18636.51|18636.51|0
1622792950000|2021-06-04 07:49:10|18638.92|18638.92|18639.73|18639.73|18639.73|18639.73|18638.92|18638.92|0
1622792980000|2021-06-04 07:49:40|18640.76|18640.76|18640.76|18640.76|18640.76|18640.76|18640.76|18640.76|0
1622793000000|2021-06-04 07:50:00|18640.98|18640.98|18641.78|18641.78|18641.78|18641.78|18640.98|18640.98|0
1622793010000|2021-06-04 07:50:10|18642.59|18642.59|18641.78|18641.78|18642.59|18642.59|18641.78|18641.78|0
1622793020000|2021-06-04 07:50:20|18641.58|18641.58|18641.58|18641.58|18641.58|18641.58|18641.58|18641.58|0
1622793050000|2021-06-04 07:50:50|18640.11|18640.11|18640.11|18640.11|18640.11|18640.11|18640.11|18640.11|0
1622793070000|2021-06-04 07:51:10|18642.04|18642.04|18642.02|18642.02|18642.24|18642.24|18642.02|18642.02|0
1622793080000|2021-06-04 07:51:20|18644.77|18644.77|18645.38|18645.38|18645.38|18645.38|18644.77|18644.77|0
1622793090000|2021-06-04 07:51:30|18649.89|18649.89|18649.89|18649.89|18649.89|18649.89|18649.89|18649.89|0
1622793100000|2021-06-04 07:51:40|18652.42|18652.42|18653.09|18653.09|18653.09|18653.09|18652.42|18652.42|0
1622793110000|2021-06-04 07:51:50|18654.62|18654.62|18654.62|18654.62|18654.62|18654.62|18654.62|18654.62|0
1622793120000|2021-06-04 07:52:00|18655.17|18655.17|18655.39|18655.39|18655.39|18655.39|18655.17|18655.17|0
1622793130000|2021-06-04 07:52:10|18656.31|18656.31|18656.31|18656.31|18656.31|18656.31|18656.31|18656.31|0
1622793150000|2021-06-04 07:52:30|18657.93|18657.93|18657.93|18657.93|18657.93|18657.93|18657.93|18657.93|0
1622793170000|2021-06-04 07:52:50|18656.9|18656.9|18654.85|18654.85|18656.9|18656.9|18654.85|18654.85|0
1622793210000|2021-06-04 07:53:30|18655.34|18655.34|18654.85|18654.85|18655.34|18655.34|18654.85|18654.85|0
1622793230000|2021-06-04 07:53:50|18656.46|18656.46|18655.66|18655.66|18656.46|18656.46|18655.66|18655.66|0
1622793240000|2021-06-04 07:54:00|18654.85|18654.85|18653.02|18653.02|18654.85|18654.85|18653.02|18653.02|0
1622793280000|2021-06-04 07:54:40|18651.61|18651.61|18651.61|18651.61|18651.61|18651.61|18651.61|18651.61|0
1622793300000|2021-06-04 07:55:00|18651.09|18651.09|18651.09|18651.09|18651.09|18651.09|18651.09|18651.09|0
1622793330000|2021-06-04 07:55:30|18650.19|18650.19|18650.19|18650.19|18650.19|18650.19|18650.19|18650.19|0
1622793360000|2021-06-04 07:56:00|18649.17|18649.17|18652.26|18652.26|18652.26|18652.26|18647.75|18647.75|0
1622793370000|2021-06-04 07:56:10|18652.78|18652.78|18652.78|18652.78|18652.78|18652.78|18652.78|18652.78|0
1622793380000|2021-06-04 07:56:20|18655.6|18655.6|18655.6|18655.6|18655.6|18655.6|18655.6|18655.6|0
1622793400000|2021-06-04 07:56:40|18658.43|18658.43|18656.63|18656.63|18658.43|18658.43|18656.63|18656.63|0
1622793420000|2021-06-04 07:57:00|18657.44|18657.44|18656.02|18656.02|18657.44|18657.44|18656.02|18656.02|0
1622793430000|2021-06-04 07:57:10|18654.22|18654.22|18655.02|18655.02|18655.02|18655.02|18654.22|18654.22|0
1622793440000|2021-06-04 07:57:20|18656.83|18656.83|18655.41|18655.41|18656.83|18656.83|18655.41|18655.41|0
1622793460000|2021-06-04 07:57:40|18656.22|18656.22|18656.22|18656.22|18657.02|18657.02|18656.22|18656.22|0
1622793470000|2021-06-04 07:57:50|18657.32|18657.32|18657.32|18657.32|18657.32|18657.32|18657.32|18657.32|0
1622793480000|2021-06-04 07:58:00|18656.3|18656.3|18656.3|18656.3|18656.3|18656.3|18656.3|18656.3|0
1622793490000|2021-06-04 07:58:10|18657.1|18657.1|18657.1|18657.1|18657.1|18657.1|18657.1|18657.1|0
1622793570000|2021-06-04 07:59:30|18656.2|18656.2|18656.2|18656.2|18656.2|18656.2|18656.2|18656.2|0
1622793580000|2021-06-04 07:59:40|18656.69|18656.69|18656.69|18656.69|18656.69|18656.69|18656.69|18656.69|0
1622793590000|2021-06-04 07:59:50|18656.89|18656.89|18667.29|18667.29|18667.29|18667.29|18656.89|18656.89|0
1622793600000|2021-06-04 08:00:00|18668.76|18668.76|18668.97|18668.97|18668.97|18668.97|18668.76|18668.76|0
1622793610000|2021-06-04 08:00:10|18667.35|18667.35|18667.35|18667.35|18667.35|18667.35|18667.35|18667.35|0
1622793620000|2021-06-04 08:00:20|18666.55|18666.55|18665.74|18665.74|18666.55|18666.55|18664.94|18664.94|0
1622793640000|2021-06-04 08:00:40|18667.35|18667.35|18667.35|18667.35|18667.35|18667.35|18667.35|18667.35|0
1622793650000|2021-06-04 08:00:50|18668.27|18668.27|18668.27|18668.27|18668.27|18668.27|18668.27|18668.27|0
1622793660000|2021-06-04 08:01:00|18669.3|18669.3|18669.3|18669.3|18669.3|18669.3|18669.3|18669.3|0
1622793680000|2021-06-04 08:01:20|18671.35|18671.35|18671.35|18671.35|18671.35|18671.35|18671.35|18671.35|0
1622793700000|2021-06-04 08:01:40|18669.81|18669.81|18668.81|18668.81|18669.81|18669.81|18667.78|18667.78|0
1622793710000|2021-06-04 08:01:50|18669.32|18669.32|18670.22|18670.22|18670.22|18670.22|18669.32|18669.32|0
1622793720000|2021-06-04 08:02:00|18669.2|18669.2|18669.2|18669.2|18669.2|18669.2|18669.2|18669.2|0
1622793780000|2021-06-04 08:03:00|18668.98|18668.98|18668.98|18668.98|18668.98|18668.98|18668.98|18668.98|0
1622793790000|2021-06-04 08:03:10|18665.13|18665.13|18665.47|18665.47|18665.47|18665.47|18664.37|18664.37|0
1622793800000|2021-06-04 08:03:20|18665.27|18665.27|18665.27|18665.27|18665.27|18665.27|18665.27|18665.27|0
1622793820000|2021-06-04 08:03:40|18667.08|18667.08|18666.26|18666.26|18667.08|18667.08|18666.26|18666.26|0
1622793840000|2021-06-04 08:04:00|18665.86|18665.86|18660.87|18660.87|18665.86|18665.86|18660.87|18660.87|0
1622793860000|2021-06-04 08:04:20|18657.59|18657.59|18657.59|18657.59|18657.59|18657.59|18657.59|18657.59|0
1622793870000|2021-06-04 08:04:30|18658.49|18658.49|18657.02|18657.02|18658.49|18658.49|18657.02|18657.02|0
1622793880000|2021-06-04 08:04:40|18656.1|18656.1|18656.1|18656.1|18656.1|18656.1|18656.1|18656.1|0
1622793900000|2021-06-04 08:05:00|18655.18|18655.18|18655.18|18655.18|18655.18|18655.18|18655.18|18655.18|0
1622793930000|2021-06-04 08:05:30|18654.72|18654.72|18654.72|18654.72|18654.72|18654.72|18654.72|18654.72|0
1622793960000|2021-06-04 08:06:00|18652.4|18652.4|18651.5|18651.5|18652.4|18652.4|18651.5|18651.5|0
1622793990000|2021-06-04 08:06:30|18654.33|18654.33|18654.33|18654.33|18654.33|18654.33|18654.33|18654.33|0
1622794020000|2021-06-04 08:07:00|18654.84|18654.84|18656.25|18656.25|18656.25|18656.25|18654.84|18654.84|0
1622794040000|2021-06-04 08:07:20|18657.23|18657.23|18658.89|18658.89|18658.89|18658.89|18657.23|18657.23|0
1622794050000|2021-06-04 08:07:30|18659.44|18659.44|18659.44|18659.44|18659.44|18659.44|18659.44|18659.44|0
1622794100000|2021-06-04 08:08:20|18660.65|18660.65|18660.65|18660.65|18660.65|18660.65|18660.65|18660.65|0
1622794120000|2021-06-04 08:08:40|18661.63|18661.63|18661.63|18661.63|18661.63|18661.63|18661.63|18661.63|0
1622794130000|2021-06-04 08:08:50|18662.66|18662.66|18662.66|18662.66|18662.66|18662.66|18662.66|18662.66|0
1622794140000|2021-06-04 08:09:00|18661.85|18661.85|18666.61|18666.61|18666.61|18666.61|18661.85|18661.85|0
1622794190000|2021-06-04 08:09:50|18667.22|18667.22|18667.22|18667.22|18667.22|18667.22|18667.22|18667.22|0
1622794240000|2021-06-04 08:10:40|18665.6|18665.6|18663.38|18663.38|18665.6|18665.6|18663.38|18663.38|0
1622794250000|2021-06-04 08:10:50|18662|18662|18662|18662|18662|18662|18662|18662|0
1622794280000|2021-06-04 08:11:20|18662.46|18662.46|18662.46|18662.46|18662.46|18662.46|18662.46|18662.46|0
1622794310000|2021-06-04 08:11:50|18663.36|18663.36|18660.41|18660.41|18663.36|18663.36|18660.41|18660.41|0
1622794430000|2021-06-04 08:13:50|18661.31|18661.31|18661.31|18661.31|18661.31|18661.31|18661.31|18661.31|0
1622794500000|2021-06-04 08:15:00|18662.12|18662.12|18661.9|18661.9|18662.34|18662.34|18661.9|18661.9|0
1622794540000|2021-06-04 08:15:40|18662.92|18662.92|18667.07|18667.07|18667.07|18667.07|18662.92|18662.92|0
1622794550000|2021-06-04 08:15:50|18666.58|18666.58|18668.08|18668.08|18668.69|18668.69|18666.58|18666.58|0
1622794600000|2021-06-04 08:16:40|18668.59|18668.59|18668.59|18668.59|18668.59|18668.59|18668.59|18668.59|0
1622794630000|2021-06-04 08:17:10|18668.19|18668.19|18667.16|18667.16|18668.19|18668.19|18667.16|18667.16|0
1622794710000|2021-06-04 08:18:30|18664.33|18664.33|18665.75|18665.75|18665.75|18665.75|18664.33|18664.33|0
1622794720000|2021-06-04 08:18:40|18665.26|18665.26|18665.26|18665.26|18665.26|18665.26|18665.26|18665.26|0
1622794730000|2021-06-04 08:18:50|18664.82|18664.82|18664.82|18664.82|18664.82|18664.82|18664.82|18664.82|0
1622794760000|2021-06-04 08:19:20|18665.33|18665.33|18665.33|18665.33|18665.33|18665.33|18665.33|18665.33|0
1622794810000|2021-06-04 08:20:10|18664.92|18664.92|18661.78|18661.78|18664.92|18664.92|18661.38|18661.38|0
1622794830000|2021-06-04 08:20:30|18659.98|18659.98|18659.98|18659.98|18659.98|18659.98|18659.98|18659.98|0
1622794850000|2021-06-04 08:20:50|18660.49|18660.49|18660.49|18660.49|18660.49|18660.49|18660.49|18660.49|0
1622794920000|2021-06-04 08:22:00|18660.7|18660.7|18660.7|18660.7|18660.7|18660.7|18660.7|18660.7|0
1622794930000|2021-06-04 08:22:10|18660.49|18660.49|18660.49|18660.49|18660.49|18660.49|18660.49|18660.49|0
1622794960000|2021-06-04 08:22:40|18659.69|18659.69|18658.88|18658.88|18659.69|18659.69|18658.07|18658.07|0
1622795020000|2021-06-04 08:23:40|18659.39|18659.39|18659.39|18659.39|18659.39|18659.39|18659.39|18659.39|0
1622795030000|2021-06-04 08:23:50|18659.1|18659.1|18659.1|18659.1|18659.1|18659.1|18659.1|18659.1|0
1622795050000|2021-06-04 08:24:10|18656.35|18656.35|18656.35|18656.35|18656.35|18656.35|18656.35|18656.35|0
1622795070000|2021-06-04 08:24:30|18654.5|18654.5|18654.04|18654.04|18654.5|18654.5|18654.04|18654.04|0
1622795080000|2021-06-04 08:24:40|18653.06|18653.06|18652.57|18652.57|18653.06|18653.06|18652.57|18652.57|0
1622795100000|2021-06-04 08:25:00|18652.17|18652.17|18652.37|18652.37|18652.37|18652.37|18652.17|18652.17|0
1622795110000|2021-06-04 08:25:10|18649.54|18649.54|18649.54|18649.54|18649.54|18649.54|18649.54|18649.54|0
1622795120000|2021-06-04 08:25:20|18649.34|18649.34|18649.14|18649.14|18649.34|18649.34|18649.14|18649.14|0
1622795130000|2021-06-04 08:25:30|18648.65|18648.65|18648.65|18648.65|18648.65|18648.65|18648.65|18648.65|0
1622795140000|2021-06-04 08:25:40|18647.04|18647.04|18647.04|18647.04|18647.04|18647.04|18647.04|18647.04|0
1622795160000|2021-06-04 08:26:00|18646.63|18646.63|18645.82|18645.82|18646.63|18646.63|18645.82|18645.82|0
1622795170000|2021-06-04 08:26:10|18645.21|18645.21|18645.21|18645.21|18645.21|18645.21|18645.21|18645.21|0
1622795210000|2021-06-04 08:26:50|18644.75|18644.75|18644.75|18644.75|18644.75|18644.75|18644.75|18644.75|0
1622795220000|2021-06-04 08:27:00|18641.52|18641.52|18631.76|18631.76|18641.52|18641.52|18631.73|18631.73|0
1622795230000|2021-06-04 08:27:10|18630.86|18630.86|18624.81|18624.81|18630.86|18630.86|18624.81|18624.81|0
1622795240000|2021-06-04 08:27:20|18625.01|18625.01|18625.01|18625.01|18625.01|18625.01|18625.01|18625.01|0
1622795260000|2021-06-04 08:27:40|18625.42|18625.42|18627.03|18627.03|18627.03|18627.03|18625.42|18625.42|0
1622795270000|2021-06-04 08:27:50|18626.63|18626.63|18626.22|18626.22|18626.63|18626.63|18626.22|18626.22|0
1622795290000|2021-06-04 08:28:10|18626.43|18626.43|18625.88|18625.88|18626.43|18626.43|18625.88|18625.88|0
1622795300000|2021-06-04 08:28:20|18625.33|18625.33|18625.33|18625.33|18625.33|18625.33|18625.33|18625.33|0
1622795310000|2021-06-04 08:28:30|18624.51|18624.51|18624.51|18624.51|18624.51|18624.51|18624.51|18624.51|0
1622795330000|2021-06-04 08:28:50|18622.46|18622.46|18617.93|18617.93|18622.46|18622.46|18617.93|18617.93|0
1622795350000|2021-06-04 08:29:10|18615.1|18615.1|18615.1|18615.1|18615.1|18615.1|18615.1|18615.1|0
1622795370000|2021-06-04 08:29:30|18617.93|18617.93|18617.93|18617.93|18617.93|18617.93|18617.93|18617.93|0
1622795380000|2021-06-04 08:29:40|18618.73|18618.73|18619.54|18619.54|18619.54|18619.54|18618.73|18618.73|0
1622795400000|2021-06-04 08:30:00|18620.35|18620.35|18618.53|18618.53|18620.35|18620.35|18618.53|18618.53|0
1622795420000|2021-06-04 08:30:20|18618.33|18618.33|18618.13|18618.13|18618.33|18618.33|18618.13|18618.13|0
1622795450000|2021-06-04 08:30:50|18618.93|18618.93|18618.93|18618.93|18618.93|18618.93|18618.93|18618.93|0
1622795460000|2021-06-04 08:31:00|18619.74|18619.74|18619.74|18619.74|18619.74|18619.74|18619.74|18619.74|0
1622795480000|2021-06-04 08:31:20|18619.94|18619.94|18626.02|18626.02|18626.02|18626.02|18619.74|18619.74|0
1622795490000|2021-06-04 08:31:30|18625.47|18625.47|18625.47|18625.47|18625.47|18625.47|18625.47|18625.47|0
1622795500000|2021-06-04 08:31:40|18624.66|18624.66|18624.66|18624.66|18626.28|18626.28|18624.66|18624.66|0
1622795510000|2021-06-04 08:31:50|18623.64|18623.64|18622.03|18622.03|18623.64|18623.64|18622.03|18622.03|0
1622795520000|2021-06-04 08:32:00|18622.52|18622.52|18622.52|18622.52|18622.52|18622.52|18622.52|18622.52|0
1622795560000|2021-06-04 08:32:40|18621.61|18621.61|18621.61|18621.61|18621.61|18621.61|18621.61|18621.61|0
1622795580000|2021-06-04 08:33:00|18620.81|18620.81|18620.81|18620.81|18620.81|18620.81|18620.81|18620.81|0
1622795590000|2021-06-04 08:33:10|18621.01|18621.01|18621.21|18621.21|18621.21|18621.21|18621.01|18621.01|0
1622795620000|2021-06-04 08:33:40|18620.23|18620.23|18620.23|18620.23|18620.23|18620.23|18620.23|18620.23|0
1622795630000|2021-06-04 08:33:50|18619.74|18619.74|18619.74|18619.74|18619.74|18619.74|18619.74|18619.74|0
1622795660000|2021-06-04 08:34:20|18620.23|18620.23|18620.49|18620.49|18620.49|18620.49|18620.23|18620.23|0
1622795710000|2021-06-04 08:35:10|18619.08|18619.08|18619.08|18619.08|18619.08|18619.08|18619.08|18619.08|0
1622795720000|2021-06-04 08:35:20|18618.59|18618.59|18618.59|18618.59|18618.59|18618.59|18618.59|18618.59|0
1622795730000|2021-06-04 08:35:30|18618.07|18618.07|18618.59|18618.59|18618.59|18618.59|18618.07|18618.07|0
1622795790000|2021-06-04 08:36:30|18618.18|18618.18|18618.18|18618.18|18618.18|18618.18|18618.18|18618.18|0
1622795850000|2021-06-04 08:37:30|18617.37|18617.37|18618.18|18618.18|18618.18|18618.18|18617.37|18617.37|0
1622795910000|2021-06-04 08:38:30|18619.59|18619.59|18619.59|18619.59|18619.59|18619.59|18619.59|18619.59|0
1622795930000|2021-06-04 08:38:50|18619.1|18619.1|18618.09|18618.09|18619.1|18619.1|18618.09|18618.09|0
1622795960000|2021-06-04 08:39:20|18616.29|18616.29|18615.26|18615.26|18616.29|18616.29|18615.26|18615.26|0
1622795970000|2021-06-04 08:39:30|18614.86|18614.86|18614.34|18614.34|18614.86|18614.86|18614.34|18614.34|0
1622796010000|2021-06-04 08:40:10|18613.88|18613.88|18612.5|18612.5|18613.88|18613.88|18612.5|18612.5|0
1622796020000|2021-06-04 08:40:20|18611.4|18611.4|18604.51|18604.51|18611.4|18611.4|18604.51|18604.51|0
1622796030000|2021-06-04 08:40:30|18601.8|18601.8|18601.8|18601.8|18601.8|18601.8|18601.8|18601.8|0
1622796060000|2021-06-04 08:41:00|18601.4|18601.4|18601.4|18601.4|18601.4|18601.4|18601.4|18601.4|0
1622796070000|2021-06-04 08:41:10|18600.79|18600.79|18596.15|18596.15|18600.79|18600.79|18595.54|18595.54|0
1622796080000|2021-06-04 08:41:20|18596.35|18596.35|18596.35|18596.35|18596.35|18596.35|18596.35|18596.35|0
1622796090000|2021-06-04 08:41:30|18596.15|18596.15|18596.35|18596.35|18596.35|18596.35|18596.15|18596.15|0
1622796100000|2021-06-04 08:41:40|18596.15|18596.15|18594.61|18594.61|18596.15|18596.15|18594.61|18594.61|0
1622796120000|2021-06-04 08:42:00|18595.02|18595.02|18594.21|18594.21|18595.02|18595.02|18594.21|18594.21|0
1622796140000|2021-06-04 08:42:20|18593.23|18593.23|18593.23|18593.23|18593.23|18593.23|18593.23|18593.23|0
1622796150000|2021-06-04 08:42:30|18594.25|18594.25|18594.25|18594.25|18594.25|18594.25|18594.25|18594.25|0
1622796160000|2021-06-04 08:42:40|18594.77|18594.77|18594.77|18594.77|18594.77|18594.77|18593.96|18593.96|0
1622796170000|2021-06-04 08:42:50|18590.26|18590.26|18590.26|18590.26|18590.26|18590.26|18590.26|18590.26|0
1622796180000|2021-06-04 08:43:00|18589.35|18589.35|18589.35|18589.35|18589.35|18589.35|18589.35|18589.35|0
1622796190000|2021-06-04 08:43:10|18588.89|18588.89|18588.89|18588.89|18588.89|18588.89|18588.89|18588.89|0
1622796240000|2021-06-04 08:44:00|18588.09|18588.09|18588.09|18588.09|18588.09|18588.09|18588.09|18588.09|0
1622796250000|2021-06-04 08:44:10|18588.89|18588.89|18588.89|18588.89|18588.89|18588.89|18588.89|18588.89|0
1622796280000|2021-06-04 08:44:40|18589.3|18589.3|18589.3|18589.3|18589.3|18589.3|18589.3|18589.3|0
1622796290000|2021-06-04 08:44:50|18588.69|18588.69|18588.69|18588.69|18588.89|18588.89|18588.69|18588.69|0
1622796320000|2021-06-04 08:45:20|18588.08|18588.08|18587.88|18587.88|18588.08|18588.08|18587.68|18587.68|0
1622796330000|2021-06-04 08:45:30|18587.68|18587.68|18587.88|18587.88|18587.88|18587.88|18587.68|18587.68|0
1622796350000|2021-06-04 08:45:50|18588.68|18588.68|18588.68|18588.68|18588.68|18588.68|18588.68|18588.68|0
1622796360000|2021-06-04 08:46:00|18589.29|18589.29|18589.29|18589.29|18589.29|18589.29|18589.29|18589.29|0
1622796370000|2021-06-04 08:46:10|18588.37|18588.37|18588.89|18588.89|18588.89|18588.89|18588.37|18588.37|0
1622796390000|2021-06-04 08:46:30|18589.09|18589.09|18589.09|18589.09|18589.09|18589.09|18589.09|18589.09|0
1622796420000|2021-06-04 08:47:00|18588.28|18588.28|18588.28|18588.28|18588.28|18588.28|18588.28|18588.28|0
1622796430000|2021-06-04 08:47:10|18587.79|18587.79|18587.79|18587.79|18587.79|18587.79|18587.79|18587.79|0
1622796440000|2021-06-04 08:47:20|18587.59|18587.59|18587.39|18587.39|18587.59|18587.59|18587.18|18587.18|0
1622796450000|2021-06-04 08:47:30|18586.58|18586.58|18583.78|18583.78|18586.58|18586.58|18583.78|18583.78|0
1622796480000|2021-06-04 08:48:00|18579.53|18579.53|18579.53|18579.53|18579.53|18579.53|18579.53|18579.53|0
1622796510000|2021-06-04 08:48:30|18580.34|18580.34|18580.34|18580.34|18580.34|18580.34|18580.34|18580.34|0
1622796560000|2021-06-04 08:49:20|18580.85|18580.85|18580.85|18580.85|18580.85|18580.85|18580.85|18580.85|0
1622796580000|2021-06-04 08:49:40|18580.36|18580.36|18580.36|18580.36|18580.36|18580.36|18580.36|18580.36|0
1622796590000|2021-06-04 08:49:50|18581.17|18581.17|18581.17|18581.17|18581.17|18581.17|18581.17|18581.17|0
1622796600000|2021-06-04 08:50:00|18578.34|18578.34|18582.34|18582.34|18582.34|18582.34|18578.34|18578.34|0
1622796610000|2021-06-04 08:50:10|18582.83|18582.83|18582.83|18582.83|18582.83|18582.83|18582.83|18582.83|0
1622796640000|2021-06-04 08:50:40|18582.63|18582.63|18583.04|18583.04|18583.04|18583.04|18582.63|18582.63|0
1622796660000|2021-06-04 08:51:00|18583.53|18583.53|18588.74|18588.74|18589.84|18589.84|18583.53|18583.53|0
1622796680000|2021-06-04 08:51:20|18588.25|18588.25|18588.25|18588.25|18588.25|18588.25|18588.25|18588.25|0
1622796690000|2021-06-04 08:51:30|18586.6|18586.6|18585.79|18585.79|18586.6|18586.6|18585.79|18585.79|0
1622796710000|2021-06-04 08:51:50|18584.87|18584.87|18584.87|18584.87|18584.87|18584.87|18584.87|18584.87|0
1622796720000|2021-06-04 08:52:00|18586.67|18586.67|18586.67|18586.67|18586.67|18586.67|18586.67|18586.67|0
1622796730000|2021-06-04 08:52:10|18583.97|18583.97|18583.97|18583.97|18583.97|18583.97|18583.97|18583.97|0
1622796750000|2021-06-04 08:52:30|18582.36|18582.36|18574.49|18574.49|18582.36|18582.36|18574.49|18574.49|0
1622796760000|2021-06-04 08:52:40|18572.87|18572.87|18571.66|18571.66|18574.49|18574.49|18571.66|18571.66|0
1622796790000|2021-06-04 08:53:10|18571.17|18571.17|18569.73|18569.73|18571.66|18571.66|18569.73|18569.73|0
1622796820000|2021-06-04 08:53:40|18568.7|18568.7|18566.9|18566.9|18568.7|18568.7|18566.9|18566.9|0
1622796850000|2021-06-04 08:54:10|18568.31|18568.31|18567.21|18567.21|18568.31|18568.31|18567.21|18567.21|0
1622796860000|2021-06-04 08:54:20|18568.24|18568.24|18568.24|18568.24|18568.24|18568.24|18568.24|18568.24|0
1622796880000|2021-06-04 08:54:40|18568.79|18568.79|18568.64|18568.64|18568.79|18568.79|18568.44|18568.44|0
1622796900000|2021-06-04 08:55:00|18566.84|18566.84|18564.76|18564.76|18566.84|18566.84|18564.76|18564.76|0
1622796910000|2021-06-04 08:55:10|18564.25|18564.25|18565.05|18565.05|18565.86|18565.86|18564.25|18564.25|0
1622796920000|2021-06-04 08:55:20|18565.86|18565.86|18565.86|18565.86|18565.86|18565.86|18565.86|18565.86|0
1622796960000|2021-06-04 08:56:00|18565.16|18565.16|18565.04|18565.04|18566.06|18566.06|18565.04|18565.04|0
1622796970000|2021-06-04 08:56:10|18565.55|18565.55|18565.04|18565.04|18565.55|18565.55|18565.04|18565.04|0
1622797020000|2021-06-04 08:57:00|18566.06|18566.06|18566.06|18566.06|18566.06|18566.06|18566.06|18566.06|0
1622797030000|2021-06-04 08:57:10|18567.47|18567.47|18569.26|18569.26|18569.26|18569.26|18567.47|18567.47|0
1622797040000|2021-06-04 08:57:20|18569.77|18569.77|18570.29|18570.29|18570.29|18570.29|18569.77|18569.77|0
1622797080000|2021-06-04 08:58:00|18569.8|18569.8|18569.8|18569.8|18569.8|18569.8|18569.8|18569.8|0
1622797100000|2021-06-04 08:58:20|18570.29|18570.29|18570.29|18570.29|18570.29|18570.29|18570.29|18570.29|0
1622797140000|2021-06-04 08:59:00|18570.8|18570.8|18574.02|18574.02|18574.02|18574.02|18570.8|18570.8|0
1622797150000|2021-06-04 08:59:10|18574.53|18574.53|18574.53|18574.53|18574.53|18574.53|18574.53|18574.53|0
1622797160000|2021-06-04 08:59:20|18574.02|18574.02|18574.02|18574.02|18574.02|18574.02|18574.02|18574.02|0
1622797200000|2021-06-04 09:00:00|18574.53|18574.53|18574.53|18574.53|18574.53|18574.53|18574.53|18574.53|0
1622797220000|2021-06-04 09:00:20|18575.02|18575.02|18575.48|18575.48|18575.48|18575.48|18575.02|18575.02|0
1622797240000|2021-06-04 09:00:40|18574.67|18574.67|18575.48|18575.48|18575.48|18575.48|18574.67|18574.67|0
1622797260000|2021-06-04 09:01:00|18576.09|18576.09|18576.99|18576.99|18576.99|18576.99|18576.09|18576.09|0
1622797300000|2021-06-04 09:01:40|18575.38|18575.38|18575.38|18575.38|18575.38|18575.38|18575.38|18575.38|0
1622797310000|2021-06-04 09:01:50|18577.18|18577.18|18577.99|18577.99|18577.99|18577.99|18577.18|18577.18|0
1622797380000|2021-06-04 09:03:00|18576.47|18576.47|18576.47|18576.47|18576.47|18576.47|18576.47|18576.47|0
1622797440000|2021-06-04 09:04:00|18575.67|18575.67|18576.47|18576.47|18576.47|18576.47|18575.67|18575.67|0
1622797460000|2021-06-04 09:04:20|18575.92|18575.92|18575.52|18575.52|18575.92|18575.92|18575.52|18575.52|0
1622797470000|2021-06-04 09:04:30|18574.1|18574.1|18574.1|18574.1|18574.1|18574.1|18574.1|18574.1|0
1622797490000|2021-06-04 09:04:50|18572.69|18572.69|18572.69|18572.69|18572.69|18572.69|18572.69|18572.69|0
1622797500000|2021-06-04 09:05:00|18572.2|18572.2|18572.2|18572.2|18572.2|18572.2|18572.2|18572.2|0
1622797520000|2021-06-04 09:05:20|18573.12|18573.12|18573.72|18573.72|18574.13|18574.13|18573.12|18573.12|0
1622797530000|2021-06-04 09:05:30|18575.14|18575.14|18573.72|18573.72|18575.14|18575.14|18573.72|18573.72|0
1622797540000|2021-06-04 09:05:40|18572.31|18572.31|18573.72|18573.72|18573.72|18573.72|18572.31|18572.31|0
1622797550000|2021-06-04 09:05:50|18570.99|18570.99|18571.8|18571.8|18571.8|18571.8|18570.99|18570.99|0
1622797580000|2021-06-04 09:06:20|18571.59|18571.59|18571.59|18571.59|18571.59|18571.59|18571.59|18571.59|0
1622797590000|2021-06-04 09:06:30|18572.05|18572.05|18572.05|18572.05|18572.05|18572.05|18572.05|18572.05|0
1622797600000|2021-06-04 09:06:40|18570.25|18570.25|18570.25|18570.25|18570.25|18570.25|18570.25|18570.25|0
1622797620000|2021-06-04 09:07:00|18569.35|18569.35|18569.35|18569.35|18569.35|18569.35|18569.35|18569.35|0
1622797700000|2021-06-04 09:08:20|18568.86|18568.86|18568.86|18568.86|18568.86|18568.86|18568.86|18568.86|0
1622797740000|2021-06-04 09:09:00|18567.44|18567.44|18567.44|18567.44|18567.44|18567.44|18567.44|18567.44|0
1622797750000|2021-06-04 09:09:10|18568.86|18568.86|18568.86|18568.86|18568.86|18568.86|18568.86|18568.86|0
1622797760000|2021-06-04 09:09:20|18569.78|18569.78|18569.78|18569.78|18569.78|18569.78|18569.78|18569.78|0
1622797770000|2021-06-04 09:09:30|18569.98|18569.98|18569.98|18569.98|18569.98|18569.98|18569.98|18569.98|0
1622797810000|2021-06-04 09:10:10|18569.17|18569.17|18569.17|18569.17|18569.17|18569.17|18569.17|18569.17|0
1622797950000|2021-06-04 09:12:30|18569.63|18569.63|18569.63|18569.63|18569.63|18569.63|18569.63|18569.63|0
1622797960000|2021-06-04 09:12:40|18569.17|18569.17|18569.17|18569.17|18569.17|18569.17|18569.17|18569.17|0
1622798020000|2021-06-04 09:13:40|18568.15|18568.15|18569.15|18569.15|18569.15|18569.15|18568.15|18568.15|0
1622798050000|2021-06-04 09:14:10|18569.66|18569.66|18570.27|18570.27|18570.27|18570.27|18569.66|18569.66|0
1622798080000|2021-06-04 09:14:40|18570.88|18570.88|18570.88|18570.88|18570.88|18570.88|18570.88|18570.88|0
1622798090000|2021-06-04 09:14:50|18569.9|18569.9|18569.9|18569.9|18569.9|18569.9|18569.9|18569.9|0
1622798130000|2021-06-04 09:15:30|18570.88|18570.88|18570.9|18570.9|18570.9|18570.9|18570.39|18570.39|0
1622798140000|2021-06-04 09:15:40|18569.92|18569.92|18570.73|18570.73|18570.73|18570.73|18569.92|18569.92|0
1622798150000|2021-06-04 09:15:50|18569.83|18569.83|18568.19|18568.19|18569.83|18569.83|18568.19|18568.19|0
1622798160000|2021-06-04 09:16:00|18567.09|18567.09|18565.22|18565.22|18567.09|18567.09|18565.22|18565.22|0
1622798180000|2021-06-04 09:16:20|18564.32|18564.32|18563.87|18563.87|18564.32|18564.32|18563.87|18563.87|0
1622798200000|2021-06-04 09:16:40|18562.97|18562.97|18562.97|18562.97|18562.97|18562.97|18562.97|18562.97|0
1622798210000|2021-06-04 09:16:50|18562.17|18562.17|18560.04|18560.04|18562.17|18562.17|18560.04|18560.04|0
1622798220000|2021-06-04 09:17:00|18560.84|18560.84|18560.84|18560.84|18560.84|18560.84|18560.84|18560.84|0
1622798230000|2021-06-04 09:17:10|18560.04|18560.04|18561.75|18561.75|18561.75|18561.75|18560.04|18560.04|0
1622798240000|2021-06-04 09:17:20|18560.72|18560.72|18561.53|18561.53|18561.53|18561.53|18560.72|18560.72|0
1622798260000|2021-06-04 09:17:40|18561.07|18561.07|18561.07|18561.07|18561.07|18561.07|18561.07|18561.07|0
1622798280000|2021-06-04 09:18:00|18558.24|18558.24|18558.24|18558.24|18558.24|18558.24|18558.24|18558.24|0
1622798300000|2021-06-04 09:18:20|18563.02|18563.02|18563.53|18563.53|18563.53|18563.53|18563.02|18563.02|0
1622798320000|2021-06-04 09:18:40|18565.14|18565.14|18564.24|18564.24|18565.14|18565.14|18564.24|18564.24|0
1622798340000|2021-06-04 09:19:00|18564.75|18564.75|18564.75|18564.75|18564.75|18564.75|18564.75|18564.75|0
1622798360000|2021-06-04 09:19:20|18565.21|18565.21|18565.01|18565.01|18565.21|18565.21|18565.01|18565.01|0
1622798370000|2021-06-04 09:19:30|18564.5|18564.5|18564.5|18564.5|18564.5|18564.5|18564.5|18564.5|0
1622798390000|2021-06-04 09:19:50|18562.08|18562.08|18562.08|18562.08|18562.08|18562.08|18562.08|18562.08|0
1622798410000|2021-06-04 09:20:10|18561.27|18561.27|18557.34|18557.34|18561.27|18561.27|18557.34|18557.34|0
1622798460000|2021-06-04 09:21:00|18556.28|18556.28|18556.28|18556.28|18556.28|18556.28|18556.28|18556.28|0
1622798470000|2021-06-04 09:21:10|18555.76|18555.76|18555.76|18555.76|18555.76|18555.76|18555.76|18555.76|0
1622798500000|2021-06-04 09:21:40|18556.67|18556.67|18556.67|18556.67|18556.67|18556.67|18556.67|18556.67|0
1622798640000|2021-06-04 09:24:00|18557.57|18557.57|18556.16|18556.16|18557.57|18557.57|18555.96|18555.96|0
1622798650000|2021-06-04 09:24:10|18555.26|18555.26|18555.26|18555.26|18555.26|18555.26|18555.26|18555.26|0
1622798660000|2021-06-04 09:24:20|18555.66|18555.66|18555.66|18555.66|18555.66|18555.66|18555.66|18555.66|0
1622798700000|2021-06-04 09:25:00|18556.56|18556.56|18563.77|18563.77|18564.57|18564.57|18556.56|18556.56|0
1622798760000|2021-06-04 09:26:00|18565.69|18565.69|18564.67|18564.67|18565.69|18565.69|18564.67|18564.67|0
1622798770000|2021-06-04 09:26:10|18563.25|18563.25|18563.25|18563.25|18563.25|18563.25|18563.25|18563.25|0
1622798780000|2021-06-04 09:26:20|18562.35|18562.35|18561.89|18561.89|18562.35|18562.35|18561.89|18561.89|0
1622798850000|2021-06-04 09:27:30|18562.7|18562.7|18564.09|18564.09|18564.99|18564.99|18562.7|18562.7|0
1622798950000|2021-06-04 09:29:10|18564.6|18564.6|18562.99|18562.99|18564.6|18564.6|18562.99|18562.99|0
1622799020000|2021-06-04 09:30:20|18563.8|18563.8|18563.8|18563.8|18563.8|18563.8|18563.8|18563.8|0
1622799030000|2021-06-04 09:30:30|18563.59|18563.59|18563.8|18563.8|18563.8|18563.8|18563.59|18563.59|0
1622799070000|2021-06-04 09:31:10|18563.28|18563.28|18562.48|18562.48|18563.28|18563.28|18562.48|18562.48|0
1622799080000|2021-06-04 09:31:20|18559.06|18559.06|18556.42|18556.42|18559.06|18559.06|18556.42|18556.42|0
1622799100000|2021-06-04 09:31:40|18555.44|18555.44|18544.21|18544.21|18555.44|18555.44|18544.21|18544.21|0
1622799110000|2021-06-04 09:31:50|18543.99|18543.99|18543.08|18543.08|18543.99|18543.99|18543.08|18543.08|0
1622799150000|2021-06-04 09:32:30|18543.99|18543.99|18543.99|18543.99|18543.99|18543.99|18543.99|18543.99|0
1622799170000|2021-06-04 09:32:50|18544.79|18544.79|18545.6|18545.6|18545.6|18545.6|18544.79|18544.79|0
1622799180000|2021-06-04 09:33:00|18546.5|18546.5|18546.5|18546.5|18546.5|18546.5|18546.5|18546.5|0
1622799190000|2021-06-04 09:33:10|18545.6|18545.6|18545.6|18545.6|18545.6|18545.6|18545.6|18545.6|0
1622799210000|2021-06-04 09:33:30|18546.58|18546.58|18547.09|18547.09|18547.09|18547.09|18546.58|18546.58|0
1622799220000|2021-06-04 09:33:40|18546.28|18546.28|18546.28|18546.28|18546.28|18546.28|18546.28|18546.28|0
1622799230000|2021-06-04 09:33:50|18547.2|18547.2|18547.2|18547.2|18547.2|18547.2|18547.2|18547.2|0
1622799270000|2021-06-04 09:34:30|18548.62|18548.62|18547.2|18547.2|18548.62|18548.62|18547.2|18547.2|0
1622799310000|2021-06-04 09:35:10|18548.01|18548.01|18545.7|18545.7|18548.01|18548.01|18545.7|18545.7|0
1622799330000|2021-06-04 09:35:30|18544.79|18544.79|18544.79|18544.79|18544.79|18544.79|18544.79|18544.79|0
1622799340000|2021-06-04 09:35:40|18543.18|18543.18|18543.18|18543.18|18543.18|18543.18|18543.18|18543.18|0
1622799350000|2021-06-04 09:35:50|18542.98|18542.98|18542.98|18542.98|18542.98|18542.98|18542.98|18542.98|0
1622799370000|2021-06-04 09:36:10|18543.79|18543.79|18543.79|18543.79|18543.79|18543.79|18543.79|18543.79|0
1622799380000|2021-06-04 09:36:20|18542.86|18542.86|18542.86|18542.86|18542.86|18542.86|18542.86|18542.86|0
1622799390000|2021-06-04 09:36:30|18543.38|18543.38|18549.97|18549.97|18549.97|18549.97|18543.38|18543.38|0
1622799400000|2021-06-04 09:36:40|18548.55|18548.55|18549.58|18549.58|18549.58|18549.58|18548.55|18548.55|0
1622799430000|2021-06-04 09:37:10|18548.67|18548.67|18548.67|18548.67|18548.67|18548.67|18548.67|18548.67|0
1622799440000|2021-06-04 09:37:20|18548.18|18548.18|18548.18|18548.18|18548.18|18548.18|18548.18|18548.18|0
1622799470000|2021-06-04 09:37:50|18547.69|18547.69|18547.2|18547.2|18547.69|18547.69|18547.2|18547.2|0
1622799480000|2021-06-04 09:38:00|18546.69|18546.69|18546.69|18546.69|18546.69|18546.69|18546.69|18546.69|0
1622799490000|2021-06-04 09:38:10|18548.34|18548.34|18548.34|18548.34|18548.34|18548.34|18548.34|18548.34|0
1622799500000|2021-06-04 09:38:20|18547.54|18547.54|18547.54|18547.54|18547.54|18547.54|18547.54|18547.54|0
1622799540000|2021-06-04 09:39:00|18548.2|18548.2|18548.2|18548.2|18548.2|18548.2|18548.2|18548.2|0
1622799580000|2021-06-04 09:39:40|18547.39|18547.39|18547.39|18547.39|18547.39|18547.39|18547.39|18547.39|0
1622799630000|2021-06-04 09:40:30|18548.81|18548.81|18548.81|18548.81|18548.81|18548.81|18548.81|18548.81|0
1622799660000|2021-06-04 09:41:00|18549.71|18549.71|18549.71|18549.71|18549.71|18549.71|18549.71|18549.71|0
1622799710000|2021-06-04 09:41:50|18550.61|18550.61|18550.61|18550.61|18550.61|18550.61|18550.61|18550.61|0
1622799720000|2021-06-04 09:42:00|18549.81|18549.81|18549.81|18549.81|18549.81|18549.81|18549|18549|0
1622799730000|2021-06-04 09:42:10|18549.29|18549.29|18548.39|18548.39|18549.29|18549.29|18548.39|18548.39|0
1622799750000|2021-06-04 09:42:30|18548.94|18548.94|18548.94|18548.94|18548.94|18548.94|18548.94|18548.94|0
1622799760000|2021-06-04 09:42:40|18549.29|18549.29|18548.68|18548.68|18549.29|18549.29|18548.68|18548.68|0
1622799770000|2021-06-04 09:42:50|18548.88|18548.88|18548.88|18548.88|18548.88|18548.88|18548.88|18548.88|0
1622799780000|2021-06-04 09:43:00|18548.68|18548.68|18548.68|18548.68|18548.68|18548.68|18548.68|18548.68|0
1622799800000|2021-06-04 09:43:20|18548.48|18548.48|18548.68|18548.68|18548.68|18548.68|18547.87|18547.87|0
1622799810000|2021-06-04 09:43:30|18548.17|18548.17|18548.17|18548.17|18548.17|18548.17|18548.17|18548.17|0
1622799830000|2021-06-04 09:43:50|18548.66|18548.66|18548.66|18548.66|18548.66|18548.66|18548.66|18548.66|0
1622799900000|2021-06-04 09:45:00|18549.46|18549.46|18549.46|18549.46|18549.46|18549.46|18549.46|18549.46|0
1622799910000|2021-06-04 09:45:10|18547.66|18547.66|18547.66|18547.66|18547.66|18547.66|18547.66|18547.66|0
1622799920000|2021-06-04 09:45:20|18547.15|18547.15|18547.15|18547.15|18547.15|18547.15|18547.15|18547.15|0
1622799930000|2021-06-04 09:45:30|18548.05|18548.05|18548.05|18548.05|18548.05|18548.05|18548.05|18548.05|0
1622799950000|2021-06-04 09:45:50|18548.54|18548.54|18549.09|18549.09|18549.09|18549.09|18548.54|18548.54|0
1622800070000|2021-06-04 09:47:50|18549.99|18549.99|18549.99|18549.99|18549.99|18549.99|18549.99|18549.99|0
1622800080000|2021-06-04 09:48:00|18551.02|18551.02|18551.02|18551.02|18551.02|18551.02|18551.02|18551.02|0
1622800100000|2021-06-04 09:48:20|18552.43|18552.43|18552.43|18552.43|18552.43|18552.43|18552.43|18552.43|0
1622800130000|2021-06-04 09:48:50|18553.45|18553.45|18553.45|18553.45|18553.45|18553.45|18553.45|18553.45|0
1622800150000|2021-06-04 09:49:10|18556.16|18556.16|18556.16|18556.16|18556.16|18556.16|18556.16|18556.16|0
1622800210000|2021-06-04 09:50:10|18556.97|18556.97|18556.97|18556.97|18556.97|18556.97|18556.97|18556.97|0
1622800250000|2021-06-04 09:50:50|18557.77|18557.77|18557.77|18557.77|18557.77|18557.77|18557.77|18557.77|0
1622800280000|2021-06-04 09:51:20|18554.04|18554.04|18554.04|18554.04|18554.04|18554.04|18554.04|18554.04|0
1622800290000|2021-06-04 09:51:30|18553.55|18553.55|18553.55|18553.55|18553.55|18553.55|18553.55|18553.55|0
1622800320000|2021-06-04 09:52:00|18554.45|18554.45|18554.45|18554.45|18554.45|18554.45|18554.45|18554.45|0
1622800370000|2021-06-04 09:52:50|18553.65|18553.65|18554.45|18554.45|18554.45|18554.45|18553.65|18553.65|0
1622800400000|2021-06-04 09:53:20|18553.94|18553.94|18554.45|18554.45|18554.45|18554.45|18553.94|18553.94|0
1622800410000|2021-06-04 09:53:30|18554.97|18554.97|18554.97|18554.97|18554.97|18554.97|18554.97|18554.97|0
1622800420000|2021-06-04 09:53:40|18555.77|18555.77|18556.29|18556.29|18556.29|18556.29|18555.77|18555.77|0
1622800450000|2021-06-04 09:54:10|18555.48|18555.48|18556.87|18556.87|18556.87|18556.87|18554.97|18554.97|0
1622800480000|2021-06-04 09:54:40|18557.36|18557.36|18558.31|18558.31|18558.31|18558.31|18557.36|18557.36|0
1622800500000|2021-06-04 09:55:00|18558.53|18558.53|18558.53|18558.53|18558.53|18558.53|18558.53|18558.53|0
1622800510000|2021-06-04 09:55:10|18560.07|18560.07|18560.07|18560.07|18560.07|18560.07|18560.07|18560.07|0
1622800520000|2021-06-04 09:55:20|18561.93|18561.93|18561.93|18561.93|18561.93|18561.93|18561.93|18561.93|0
1622800560000|2021-06-04 09:56:00|18563.4|18563.4|18563.4|18563.4|18563.4|18563.4|18563.4|18563.4|0
1622800600000|2021-06-04 09:56:40|18563.19|18563.19|18562.68|18562.68|18563.19|18563.19|18562.68|18562.68|0
1622800630000|2021-06-04 09:57:10|18567.19|18567.19|18567.19|18567.19|18567.19|18567.19|18567.19|18567.19|0
1622800640000|2021-06-04 09:57:20|18566.7|18566.7|18566.7|18566.7|18566.7|18566.7|18566.7|18566.7|0
1622800650000|2021-06-04 09:57:30|18566.21|18566.21|18565.31|18565.31|18566.21|18566.21|18565.31|18565.31|0
1622800660000|2021-06-04 09:57:40|18565.51|18565.51|18565.51|18565.51|18565.51|18565.51|18565.51|18565.51|0
1622800770000|2021-06-04 09:59:30|18565|18565|18565|18565|18565|18565|18565|18565|0
1622800790000|2021-06-04 09:59:50|18561.92|18561.92|18549.42|18549.42|18561.92|18561.92|18549.42|18549.42|0
1622800800000|2021-06-04 10:00:00|18550.23|18550.23|18551.84|18551.84|18551.84|18551.84|18550.23|18550.23|0
1622800810000|2021-06-04 10:00:10|18550.42|18550.42|18550.42|18550.42|18550.42|18550.42|18550.42|18550.42|0
1622800820000|2021-06-04 10:00:20|18549.52|18549.52|18549.52|18549.52|18549.52|18549.52|18549.52|18549.52|0
1622800830000|2021-06-04 10:00:30|18548.42|18548.42|18547.4|18547.4|18548.42|18548.42|18547.4|18547.4|0
1622800940000|2021-06-04 10:02:20|18547.89|18547.89|18547.89|18547.89|18547.89|18547.89|18547.89|18547.89|0
1622800970000|2021-06-04 10:02:50|18547.68|18547.68|18547.48|18547.48|18547.68|18547.68|18547.48|18547.48|0
1622801010000|2021-06-04 10:03:30|18546.67|18546.67|18545.87|18545.87|18546.67|18546.67|18545.87|18545.87|0
1622801020000|2021-06-04 10:03:40|18544.26|18544.26|18534.19|18534.19|18544.26|18544.26|18534.19|18534.19|0
1622801050000|2021-06-04 10:04:10|18532.58|18532.58|18532.58|18532.58|18532.58|18532.58|18532.58|18532.58|0
1622801100000|2021-06-04 10:05:00|18531.78|18531.78|18526.95|18526.95|18531.78|18531.78|18526.95|18526.95|0
1622801110000|2021-06-04 10:05:10|18525.54|18525.54|18525.54|18525.54|18525.54|18525.54|18525.54|18525.54|0
1622801120000|2021-06-04 10:05:20|18523.49|18523.49|18523.49|18523.49|18523.49|18523.49|18523.49|18523.49|0
1622801150000|2021-06-04 10:05:50|18524|18524|18524|18524|18524|18524|18524|18524|0
1622801160000|2021-06-04 10:06:00|18523.56|18523.56|18522.14|18522.14|18523.56|18523.56|18522.14|18522.14|0
1622801170000|2021-06-04 10:06:10|18519.31|18519.31|18519.31|18519.31|18519.31|18519.31|18519.31|18519.31|0
1622801180000|2021-06-04 10:06:20|18518.8|18518.8|18513.7|18513.7|18518.8|18518.8|18513.7|18513.7|0
1622801200000|2021-06-04 10:06:40|18512.16|18512.16|18512.16|18512.16|18512.16|18512.16|18512.16|18512.16|0
1622801210000|2021-06-04 10:06:50|18512.67|18512.67|18512.48|18512.48|18513.4|18513.4|18512.48|18512.48|0
1622801230000|2021-06-04 10:07:10|18515.31|18515.31|18517.24|18517.24|18517.24|18517.24|18515.31|18515.31|0
1622801240000|2021-06-04 10:07:20|18516.26|18516.26|18516.26|18516.26|18516.26|18516.26|18516.26|18516.26|0
1622801260000|2021-06-04 10:07:40|18516.77|18516.77|18516.77|18516.77|18516.77|18516.77|18516.77|18516.77|0
1622801280000|2021-06-04 10:08:00|18517.67|18517.67|18517.67|18517.67|18517.67|18517.67|18517.67|18517.67|0
1622801290000|2021-06-04 10:08:10|18516.87|18516.87|18516.87|18516.87|18516.87|18516.87|18516.87|18516.87|0
1622801310000|2021-06-04 10:08:30|18517.77|18517.77|18517.77|18517.77|18517.77|18517.77|18517.77|18517.77|0
1622801320000|2021-06-04 10:08:40|18519.18|18519.18|18517.31|18517.31|18519.18|18519.18|18517.31|18517.31|0
1622801340000|2021-06-04 10:09:00|18517.72|18517.72|18517.52|18517.52|18517.72|18517.72|18517.52|18517.52|0
1622801390000|2021-06-04 10:09:50|18516.1|18516.1|18516.1|18516.1|18516.1|18516.1|18516.1|18516.1|0
1622801410000|2021-06-04 10:10:10|18514.72|18514.72|18514.26|18514.26|18514.72|18514.72|18513.34|18513.34|0
1622801430000|2021-06-04 10:10:30|18515.16|18515.16|18515.16|18515.16|18515.16|18515.16|18515.16|18515.16|0
1622801440000|2021-06-04 10:10:40|18515.37|18515.37|18515.37|18515.37|18515.37|18515.37|18515.37|18515.37|0
1622801450000|2021-06-04 10:10:50|18514.96|18514.96|18514.96|18514.96|18514.96|18514.96|18514.96|18514.96|0
1622801470000|2021-06-04 10:11:10|18514.04|18514.04|18513.6|18513.6|18514.96|18514.96|18513.6|18513.6|0
1622801490000|2021-06-04 10:11:30|18514.52|18514.52|18514.52|18514.52|18514.52|18514.52|18514.52|18514.52|0
1622801500000|2021-06-04 10:11:40|18516.32|18516.32|18516.32|18516.32|18516.32|18516.32|18516.32|18516.32|0
1622801520000|2021-06-04 10:12:00|18517.74|18517.74|18517.74|18517.74|18517.74|18517.74|18517.74|18517.74|0
1622801530000|2021-06-04 10:12:10|18516.84|18516.84|18516.84|18516.84|18516.84|18516.84|18516.84|18516.84|0
1622801550000|2021-06-04 10:12:30|18514.01|18514.01|18514.01|18514.01|18514.01|18514.01|18514.01|18514.01|0
1622801580000|2021-06-04 10:13:00|18514.93|18514.93|18515.88|18515.88|18515.88|18515.88|18514.93|18514.93|0
1622801600000|2021-06-04 10:13:20|18517.49|18517.49|18518.3|18518.3|18518.3|18518.3|18517.49|18517.49|0
1622801630000|2021-06-04 10:13:50|18518.79|18518.79|18523.58|18523.58|18523.58|18523.58|18518.79|18518.79|0
1622801640000|2021-06-04 10:14:00|18521.93|18521.93|18525.16|18525.16|18525.16|18525.16|18519.51|18519.51|0
1622801650000|2021-06-04 10:14:10|18525.68|18525.68|18525.68|18525.68|18525.68|18525.68|18525.68|18525.68|0
1622801690000|2021-06-04 10:14:50|18526.14|18526.14|18526.14|18526.14|18526.14|18526.14|18526.14|18526.14|0
1622801700000|2021-06-04 10:15:00|18525.93|18525.93|18520.38|18520.38|18525.93|18525.93|18520.38|18520.38|0
1622801720000|2021-06-04 10:15:20|18519.87|18519.87|18519.87|18519.87|18519.87|18519.87|18519.87|18519.87|0
1622801730000|2021-06-04 10:15:30|18519.35|18519.35|18519.35|18519.35|18519.35|18519.35|18519.35|18519.35|0
1622801770000|2021-06-04 10:16:10|18519.87|18519.87|18519.87|18519.87|18519.87|18519.87|18519.87|18519.87|0
1622801830000|2021-06-04 10:17:10|18519.65|18519.65|18517.02|18517.02|18519.65|18519.65|18517.02|18517.02|0
1622801840000|2021-06-04 10:17:20|18516.61|18516.61|18515.91|18515.91|18516.82|18516.82|18515.11|18515.11|0
1622801850000|2021-06-04 10:17:30|18515.45|18515.45|18515.45|18515.45|18515.45|18515.45|18515.45|18515.45|0
1622801860000|2021-06-04 10:17:40|18516.26|18516.26|18516.26|18516.26|18516.26|18516.26|18516.26|18516.26|0
1622801870000|2021-06-04 10:17:50|18514.85|18514.85|18514.85|18514.85|18514.85|18514.85|18514.85|18514.85|0
1622801890000|2021-06-04 10:18:10|18515.36|18515.36|18517.69|18517.69|18517.69|18517.69|18515.36|18515.36|0
1622801910000|2021-06-04 10:18:30|18519.51|18519.51|18519.91|18519.91|18519.91|18519.91|18519.51|18519.51|0
1622801930000|2021-06-04 10:18:50|18522.74|18522.74|18524.47|18524.47|18524.47|18524.47|18522.74|18522.74|0
1622801940000|2021-06-04 10:19:00|18524.67|18524.67|18527.38|18527.38|18527.38|18527.38|18524.67|18524.67|0
1622801960000|2021-06-04 10:19:20|18527.84|18527.84|18527.84|18527.84|18527.84|18527.84|18527.84|18527.84|0
1622801970000|2021-06-04 10:19:30|18530.91|18530.91|18531.72|18531.72|18531.72|18531.72|18530.91|18530.91|0
1622802000000|2021-06-04 10:20:00|18534.55|18534.55|18534.55|18534.55|18534.55|18534.55|18534.55|18534.55|0
1622802020000|2021-06-04 10:20:20|18536.35|18536.35|18536.76|18536.76|18536.76|18536.76|18536.35|18536.35|0
1622802040000|2021-06-04 10:20:40|18539.59|18539.59|18540.05|18540.05|18540.05|18540.05|18539.59|18539.59|0
1622802050000|2021-06-04 10:20:50|18538.63|18538.63|18538.63|18538.63|18538.63|18538.63|18538.63|18538.63|0
1622802110000|2021-06-04 10:21:50|18539.51|18539.51|18539.51|18539.51|18539.51|18539.51|18539.51|18539.51|0
1622802180000|2021-06-04 10:23:00|18540|18540|18540|18540|18540|18540|18540|18540|0
1622802210000|2021-06-04 10:23:30|18539.1|18539.1|18539.1|18539.1|18539.1|18539.1|18539.1|18539.1|0
1622802220000|2021-06-04 10:23:40|18538.9|18538.9|18537.72|18537.72|18538.9|18538.9|18537.72|18537.72|0
1622802230000|2021-06-04 10:23:50|18536.69|18536.69|18536.69|18536.69|18536.69|18536.69|18536.69|18536.69|0
1622802250000|2021-06-04 10:24:10|18535.79|18535.79|18535.79|18535.79|18535.79|18535.79|18535.79|18535.79|0
1622802270000|2021-06-04 10:24:30|18535.99|18535.99|18533.57|18533.57|18535.99|18535.99|18533.57|18533.57|0
1622802320000|2021-06-04 10:25:20|18534.09|18534.09|18534.09|18534.09|18534.09|18534.09|18534.09|18534.09|0
1622802330000|2021-06-04 10:25:30|18533.11|18533.11|18533.11|18533.11|18533.11|18533.11|18533.11|18533.11|0
1622802360000|2021-06-04 10:26:00|18532.59|18532.59|18532.59|18532.59|18532.59|18532.59|18532.59|18532.59|0
1622802390000|2021-06-04 10:26:30|18533.62|18533.62|18533.62|18533.62|18533.62|18533.62|18533.62|18533.62|0
1622802420000|2021-06-04 10:27:00|18533.21|18533.21|18533.01|18533.01|18533.21|18533.21|18533.01|18533.01|0
1622802450000|2021-06-04 10:27:30|18533.56|18533.56|18536.27|18536.27|18536.27|18536.27|18533.56|18533.56|0
1622802460000|2021-06-04 10:27:40|18536.79|18536.79|18537.3|18537.3|18537.3|18537.3|18536.79|18536.79|0
1622802480000|2021-06-04 10:28:00|18537.85|18537.85|18537.85|18537.85|18537.85|18537.85|18537.85|18537.85|0
1622802490000|2021-06-04 10:28:10|18536.43|18536.43|18536.43|18536.43|18536.43|18536.43|18536.23|18536.23|0
1622802500000|2021-06-04 10:28:20|18535.02|18535.02|18535.02|18535.02|18535.02|18535.02|18535.02|18535.02|0
1622802590000|2021-06-04 10:29:50|18535.92|18535.92|18535.92|18535.92|18535.92|18535.92|18535.92|18535.92|0
1622802650000|2021-06-04 10:30:50|18535.02|18535.02|18532.86|18532.86|18535.02|18535.02|18532.86|18532.86|0
1622802670000|2021-06-04 10:31:10|18532.34|18532.34|18532.34|18532.34|18532.34|18532.34|18532.34|18532.34|0
1622802680000|2021-06-04 10:31:20|18528.31|18528.31|18524.26|18524.26|18528.31|18528.31|18524.26|18524.26|0
1622802690000|2021-06-04 10:31:30|18523.34|18523.34|18523.34|18523.34|18523.34|18523.34|18523.34|18523.34|0
1622802700000|2021-06-04 10:31:40|18522.68|18522.68|18522.68|18522.68|18522.68|18522.68|18522.68|18522.68|0
1622802710000|2021-06-04 10:31:50|18522.16|18522.16|18522.16|18522.16|18522.16|18522.16|18522.16|18522.16|0
1622802720000|2021-06-04 10:32:00|18521.65|18521.65|18521.65|18521.65|18521.65|18521.65|18521.65|18521.65|0
1622802730000|2021-06-04 10:32:10|18522.55|18522.55|18522.55|18522.55|18522.55|18522.55|18522.55|18522.55|0
1622802740000|2021-06-04 10:32:20|18522.06|18522.06|18522.06|18522.06|18522.06|18522.06|18522.06|18522.06|0
1622802750000|2021-06-04 10:32:30|18521.6|18521.6|18512.5|18512.5|18521.6|18521.6|18512.5|18512.5|0
1622802770000|2021-06-04 10:32:50|18513.31|18513.31|18512.4|18512.4|18513.31|18513.31|18512.4|18512.4|0
1622802810000|2021-06-04 10:33:30|18510.87|18510.87|18510.87|18510.87|18510.87|18510.87|18510.87|18510.87|0
1622802840000|2021-06-04 10:34:00|18511.67|18511.67|18512.19|18512.19|18512.19|18512.19|18511.67|18511.67|0
1622802860000|2021-06-04 10:34:20|18511.09|18511.09|18512.38|18512.38|18512.38|18512.38|18511.09|18511.09|0
1622802870000|2021-06-04 10:34:30|18512.89|18512.89|18513.7|18513.7|18513.7|18513.7|18512.89|18512.89|0
1622802890000|2021-06-04 10:34:50|18514.21|18514.21|18515.11|18515.11|18515.11|18515.11|18514.21|18514.21|0
1622802910000|2021-06-04 10:35:10|18515.52|18515.52|18516.42|18516.42|18516.42|18516.42|18515.52|18515.52|0
1622802940000|2021-06-04 10:35:40|18517.52|18517.52|18520.03|18520.03|18520.03|18520.03|18517.52|18517.52|0
1622802950000|2021-06-04 10:35:50|18520.84|18520.84|18520.84|18520.84|18520.84|18520.84|18520.84|18520.84|0
1622802960000|2021-06-04 10:36:00|18521.64|18521.64|18520.34|18520.34|18521.64|18521.64|18520.34|18520.34|0
1622803040000|2021-06-04 10:37:20|18520.54|18520.54|18520.75|18520.75|18520.75|18520.75|18520.54|18520.54|0
1622803050000|2021-06-04 10:37:30|18520.23|18520.23|18520.23|18520.23|18520.23|18520.23|18520.23|18520.23|0
1622803110000|2021-06-04 10:38:30|18520.44|18520.44|18520.44|18520.44|18520.44|18520.44|18520.44|18520.44|0
1622803120000|2021-06-04 10:38:40|18521.45|18521.45|18521.45|18521.45|18521.45|18521.45|18521.45|18521.45|0
1622803160000|2021-06-04 10:39:20|18521.24|18521.24|18521.46|18521.46|18521.46|18521.46|18521.24|18521.24|0
1622803170000|2021-06-04 10:39:30|18521.68|18521.68|18521.68|18521.68|18521.68|18521.68|18521.68|18521.68|0
1622803180000|2021-06-04 10:39:40|18523.1|18523.1|18527.03|18527.03|18527.03|18527.03|18523.1|18523.1|0
1622803190000|2021-06-04 10:39:50|18527.52|18527.52|18527.52|18527.52|18527.52|18527.52|18527.52|18527.52|0
1622803200000|2021-06-04 10:40:00|18527.98|18527.98|18528.9|18528.9|18528.9|18528.9|18527.98|18527.98|0
1622803210000|2021-06-04 10:40:10|18529.8|18529.8|18531.73|18531.73|18531.73|18531.73|18529.8|18529.8|0
1622803230000|2021-06-04 10:40:30|18533.14|18533.14|18532.34|18532.34|18533.14|18533.14|18532.34|18532.34|0
1622803280000|2021-06-04 10:41:20|18531.43|18531.43|18531.43|18531.43|18531.43|18531.43|18531.43|18531.43|0
1622803300000|2021-06-04 10:41:40|18531.84|18531.84|18531.84|18531.84|18531.84|18531.84|18531.84|18531.84|0
1622803360000|2021-06-04 10:42:40|18532.39|18532.39|18532.39|18532.39|18532.39|18532.39|18532.39|18532.39|0
1622803400000|2021-06-04 10:43:20|18533.37|18533.37|18534.98|18534.98|18534.98|18534.98|18533.37|18533.37|0
1622803410000|2021-06-04 10:43:30|18535.2|18535.2|18535.2|18535.2|18535.2|18535.2|18535.2|18535.2|0
1622803540000|2021-06-04 10:45:40|18536.1|18536.1|18537.52|18537.52|18537.52|18537.52|18536.1|18536.1|0
1622803560000|2021-06-04 10:46:00|18537.74|18537.74|18538.25|18538.25|18538.25|18538.25|18537.74|18537.74|0
1622803640000|2021-06-04 10:47:20|18537.74|18537.74|18541.37|18541.37|18541.37|18541.37|18537.74|18537.74|0
1622803660000|2021-06-04 10:47:40|18541.57|18541.57|18541.57|18541.57|18541.57|18541.57|18541.57|18541.57|0
1622803670000|2021-06-04 10:47:50|18545.43|18545.43|18548.62|18548.62|18548.62|18548.62|18545.43|18545.43|0
1622803770000|2021-06-04 10:49:30|18549.6|18549.6|18549.6|18549.6|18549.6|18549.6|18549.6|18549.6|0
1622803860000|2021-06-04 10:51:00|18551.01|18551.01|18551.01|18551.01|18551.01|18551.01|18551.01|18551.01|0
1622803870000|2021-06-04 10:51:10|18548.58|18548.58|18548.09|18548.09|18548.58|18548.58|18548.09|18548.09|0
1622803890000|2021-06-04 10:51:30|18547.58|18547.58|18547.58|18547.58|18547.58|18547.58|18547.58|18547.58|0
1622803900000|2021-06-04 10:51:40|18547.99|18547.99|18547.99|18547.99|18547.99|18547.99|18547.99|18547.99|0
1622803960000|2021-06-04 10:52:40|18548.48|18548.48|18546.96|18546.96|18548.48|18548.48|18546.96|18546.96|0
1622803990000|2021-06-04 10:53:10|18547.48|18547.48|18547.48|18547.48|18547.48|18547.48|18547.48|18547.48|0
1622804000000|2021-06-04 10:53:20|18546.45|18546.45|18542.87|18542.87|18546.45|18546.45|18542.87|18542.87|0
1622804010000|2021-06-04 10:53:30|18543.38|18543.38|18543.38|18543.38|18543.38|18543.38|18543.38|18543.38|0
1622804060000|2021-06-04 10:54:20|18544.28|18544.28|18544.28|18544.28|18544.28|18544.28|18544.28|18544.28|0
1622804090000|2021-06-04 10:54:50|18542.48|18542.48|18542.48|18542.48|18542.48|18542.48|18542.48|18542.48|0
1622804120000|2021-06-04 10:55:20|18541.96|18541.96|18541.96|18541.96|18541.96|18541.96|18541.96|18541.96|0
1622804130000|2021-06-04 10:55:30|18541.16|18541.16|18541.16|18541.16|18541.16|18541.16|18541.16|18541.16|0
1622804150000|2021-06-04 10:55:50|18540.65|18540.65|18540.16|18540.16|18540.65|18540.65|18540.16|18540.16|0
1622804170000|2021-06-04 10:56:10|18541.26|18541.26|18539.45|18539.45|18541.26|18541.26|18539.45|18539.45|0
1622804180000|2021-06-04 10:56:20|18540.35|18540.35|18540.87|18540.87|18540.87|18540.87|18540.35|18540.35|0
1622804220000|2021-06-04 10:57:00|18539.22|18539.22|18537.01|18537.01|18539.22|18539.22|18537.01|18537.01|0
1622804270000|2021-06-04 10:57:50|18536.49|18536.49|18536.49|18536.49|18536.49|18536.49|18536.49|18536.49|0
1622804330000|2021-06-04 10:58:50|18536.95|18536.95|18536.95|18536.95|18536.95|18536.95|18536.95|18536.95|0
1622804340000|2021-06-04 10:59:00|18534.54|18534.54|18534.97|18534.97|18534.97|18534.97|18534.05|18534.05|0
1622804380000|2021-06-04 10:59:40|18535.48|18535.48|18535.48|18535.48|18535.48|18535.48|18535.48|18535.48|0
1622804390000|2021-06-04 10:59:50|18535.94|18535.94|18536.69|18536.69|18536.69|18536.69|18535.94|18535.94|0
1622804400000|2021-06-04 11:00:00|18536.18|18536.18|18536.18|18536.18|18536.18|18536.18|18536.18|18536.18|0
1622804410000|2021-06-04 11:00:10|18537.08|18537.08|18538.69|18538.69|18538.69|18538.69|18537.08|18537.08|0
1622804420000|2021-06-04 11:00:20|18539.18|18539.18|18539.18|18539.18|18539.18|18539.18|18539.18|18539.18|0
1622804430000|2021-06-04 11:00:30|18539.67|18539.67|18539.67|18539.67|18539.67|18539.67|18539.67|18539.67|0
1622804450000|2021-06-04 11:00:50|18542.5|18542.5|18542.5|18542.5|18542.5|18542.5|18542.5|18542.5|0
1622804480000|2021-06-04 11:01:20|18545.58|18545.58|18546.48|18546.48|18546.48|18546.48|18545.58|18545.58|0
1622804520000|2021-06-04 11:02:00|18546.02|18546.02|18546.02|18546.02|18546.02|18546.02|18546.02|18546.02|0
1622804530000|2021-06-04 11:02:10|18546.22|18546.22|18546.22|18546.22|18546.22|18546.22|18546.22|18546.22|0
1622804590000|2021-06-04 11:03:10|18546.42|18546.42|18546.91|18546.91|18546.91|18546.91|18546.42|18546.42|0
1622804610000|2021-06-04 11:03:30|18547.46|18547.46|18547.46|18547.46|18547.46|18547.46|18547.46|18547.46|0
1622804620000|2021-06-04 11:03:40|18549.88|18549.88|18552.1|18552.1|18552.1|18552.1|18549.88|18549.88|0
1622804650000|2021-06-04 11:04:10|18553.52|18553.52|18554.03|18554.03|18554.03|18554.03|18553.52|18553.52|0
1622804670000|2021-06-04 11:04:30|18554.95|18554.95|18554.95|18554.95|18554.95|18554.95|18554.95|18554.95|0
1622804690000|2021-06-04 11:04:50|18555.46|18555.46|18555.46|18555.46|18555.46|18555.46|18555.46|18555.46|0
1622804760000|2021-06-04 11:06:00|18556.93|18556.93|18556.93|18556.93|18556.93|18556.93|18556.93|18556.93|0
1622804770000|2021-06-04 11:06:10|18556.42|18556.42|18556.42|18556.42|18556.42|18556.42|18556.42|18556.42|0
1622804780000|2021-06-04 11:06:20|18556.93|18556.93|18557.91|18557.91|18557.91|18557.91|18556.93|18556.93|0
1622804810000|2021-06-04 11:06:50|18558.81|18558.81|18558.81|18558.81|18558.81|18558.81|18558.81|18558.81|0
1622804870000|2021-06-04 11:07:50|18558.35|18558.35|18557.35|18557.35|18558.35|18558.35|18557.35|18557.35|0
1622804950000|2021-06-04 11:09:10|18558.16|18558.16|18558.16|18558.16|18558.16|18558.16|18558.16|18558.16|0
1622804960000|2021-06-04 11:09:20|18558.96|18558.96|18558.96|18558.96|18558.96|18558.96|18558.96|18558.96|0
1622805050000|2021-06-04 11:10:50|18558.16|18558.16|18555.46|18555.46|18558.16|18558.16|18555.46|18555.46|0
1622805120000|2021-06-04 11:12:00|18553.71|18553.71|18553.25|18553.25|18553.71|18553.71|18553.25|18553.25|0
1622805170000|2021-06-04 11:12:50|18553.71|18553.71|18553.71|18553.71|18553.71|18553.71|18553.71|18553.71|0
1622805220000|2021-06-04 11:13:40|18555.12|18555.12|18555.73|18555.73|18555.73|18555.73|18555.12|18555.12|0
1622805300000|2021-06-04 11:15:00|18557.34|18557.34|18557.34|18557.34|18557.34|18557.34|18557.34|18557.34|0
1622805350000|2021-06-04 11:15:50|18557.89|18557.89|18557.89|18557.89|18557.89|18557.89|18557.89|18557.89|0
1622805360000|2021-06-04 11:16:00|18557.38|18557.38|18556.63|18556.63|18557.38|18557.38|18556.63|18556.63|0
1622805380000|2021-06-04 11:16:20|18555.6|18555.6|18555.6|18555.6|18555.6|18555.6|18555.6|18555.6|0
1622805480000|2021-06-04 11:18:00|18556.09|18556.09|18559.6|18559.6|18559.6|18559.6|18556.09|18556.09|0
1622805490000|2021-06-04 11:18:10|18560.04|18560.04|18560.04|18560.04|18560.04|18560.04|18560.04|18560.04|0
1622805520000|2021-06-04 11:18:40|18559.38|18559.38|18560.3|18560.3|18560.3|18560.3|18559.38|18559.38|0
1622805530000|2021-06-04 11:18:50|18559.78|18559.78|18559.78|18559.78|18559.78|18559.78|18559.78|18559.78|0
1622805590000|2021-06-04 11:19:50|18559.27|18559.27|18559.27|18559.27|18559.27|18559.27|18559.27|18559.27|0
1622805600000|2021-06-04 11:20:00|18559.68|18559.68|18559.68|18559.68|18559.68|18559.68|18559.68|18559.68|0
1622805650000|2021-06-04 11:20:50|18559.88|18559.88|18559.68|18559.68|18559.88|18559.88|18559.68|18559.68|0
1622805670000|2021-06-04 11:21:10|18559.17|18559.17|18560.07|18560.07|18560.07|18560.07|18559.17|18559.17|0
1622805680000|2021-06-04 11:21:20|18560.58|18560.58|18560.07|18560.07|18560.58|18560.58|18560.07|18560.07|0
1622805690000|2021-06-04 11:21:30|18561.48|18561.48|18560.03|18560.03|18561.83|18561.83|18560.03|18560.03|0
1622805700000|2021-06-04 11:21:40|18559.83|18559.83|18559.83|18559.83|18559.83|18559.83|18559.83|18559.83|0
1622805710000|2021-06-04 11:21:50|18559.31|18559.31|18559.31|18559.31|18559.31|18559.31|18559.31|18559.31|0
1622805720000|2021-06-04 11:22:00|18558.8|18558.8|18558.8|18558.8|18558.8|18558.8|18558.8|18558.8|0
1622805730000|2021-06-04 11:22:10|18558.25|18558.25|18558.25|18558.25|18558.25|18558.25|18558.25|18558.25|0
1622805740000|2021-06-04 11:22:20|18557.35|18557.35|18557.35|18557.35|18557.35|18557.35|18557.35|18557.35|0
1622805760000|2021-06-04 11:22:40|18556.54|18556.54|18556.54|18556.54|18556.54|18556.54|18556.54|18556.54|0
1622805780000|2021-06-04 11:23:00|18555.13|18555.13|18553.22|18553.22|18555.13|18555.13|18553.22|18553.22|0
1622805790000|2021-06-04 11:23:10|18553.02|18553.02|18553.02|18553.02|18553.02|18553.02|18553.02|18553.02|0
1622805800000|2021-06-04 11:23:20|18552.51|18552.51|18550.89|18550.89|18552.51|18552.51|18550.89|18550.89|0
1622805940000|2021-06-04 11:25:40|18551.7|18551.7|18551.7|18551.7|18551.7|18551.7|18551.7|18551.7|0
1622805960000|2021-06-04 11:26:00|18552.6|18552.6|18552.6|18552.6|18552.6|18552.6|18552.6|18552.6|0
1622805970000|2021-06-04 11:26:10|18552.05|18552.05|18552.05|18552.05|18552.05|18552.05|18552.05|18552.05|0
1622805980000|2021-06-04 11:26:20|18551.56|18551.56|18551.56|18551.56|18551.56|18551.56|18551.56|18551.56|0
1622806000000|2021-06-04 11:26:40|18551.05|18551.05|18551.05|18551.05|18551.05|18551.05|18551.05|18551.05|0
1622806020000|2021-06-04 11:27:00|18550.54|18550.54|18550.54|18550.54|18550.54|18550.54|18550.54|18550.54|0
1622806030000|2021-06-04 11:27:10|18551.05|18551.05|18551.05|18551.05|18551.05|18551.05|18551.05|18551.05|0
1622806070000|2021-06-04 11:27:50|18551.56|18551.56|18552.74|18552.74|18552.74|18552.74|18551.56|18551.56|0
1622806080000|2021-06-04 11:28:00|18554.16|18554.16|18554.62|18554.62|18554.62|18554.62|18554.16|18554.16|0
1622806100000|2021-06-04 11:28:20|18554.11|18554.11|18554.8|18554.8|18554.8|18554.8|18554.11|18554.11|0
1622806140000|2021-06-04 11:29:00|18554.6|18554.6|18554.6|18554.6|18554.6|18554.6|18554.6|18554.6|0
1622806160000|2021-06-04 11:29:20|18553.62|18553.62|18553.7|18553.7|18554.11|18554.11|18553.62|18553.62|0
1622806200000|2021-06-04 11:30:00|18554.6|18554.6|18554.6|18554.6|18554.6|18554.6|18554.6|18554.6|0
1622806210000|2021-06-04 11:30:10|18554.8|18554.8|18554.8|18554.8|18554.8|18554.8|18554.8|18554.8|0
1622806300000|2021-06-04 11:31:40|18557.28|18557.28|18561.73|18561.73|18561.73|18561.73|18557.28|18557.28|0
1622806310000|2021-06-04 11:31:50|18561.27|18561.27|18561.27|18561.27|18561.27|18561.27|18561.27|18561.27|0
1622806320000|2021-06-04 11:32:00|18561.73|18561.73|18562.19|18562.19|18562.19|18562.19|18561.73|18561.73|0
1622806340000|2021-06-04 11:32:20|18561.16|18561.16|18561.16|18561.16|18561.16|18561.16|18561.16|18561.16|0
1622806370000|2021-06-04 11:32:50|18561.72|18561.72|18561.72|18561.72|18561.72|18561.72|18561.72|18561.72|0
1622806390000|2021-06-04 11:33:10|18561.51|18561.51|18557.98|18557.98|18561.51|18561.51|18557.98|18557.98|0
1622806400000|2021-06-04 11:33:20|18558.19|18558.19|18558.19|18558.19|18558.19|18558.19|18558.19|18558.19|0
1622806450000|2021-06-04 11:34:10|18557.67|18557.67|18557.67|18557.67|18557.67|18557.67|18557.67|18557.67|0
1622806470000|2021-06-04 11:34:30|18557.21|18557.21|18557.21|18557.21|18557.21|18557.21|18557.21|18557.21|0
1622806580000|2021-06-04 11:36:20|18558.19|18558.19|18559.66|18559.66|18559.66|18559.66|18558.19|18558.19|0
1622806590000|2021-06-04 11:36:30|18559.15|18559.15|18559.66|18559.66|18559.66|18559.66|18559.15|18559.15|0
1622806600000|2021-06-04 11:36:40|18561.08|18561.08|18561.08|18561.08|18561.08|18561.08|18561.08|18561.08|0
1622806620000|2021-06-04 11:37:00|18563.04|18563.04|18563.53|18563.53|18563.53|18563.53|18563.04|18563.04|0
1622806630000|2021-06-04 11:37:10|18564.08|18564.08|18564.08|18564.08|18564.08|18564.08|18564.08|18564.08|0
1622806690000|2021-06-04 11:38:10|18564.28|18564.28|18566.08|18566.08|18566.08|18566.08|18564.28|18564.28|0
1622806710000|2021-06-04 11:38:30|18566.6|18566.6|18566.6|18566.6|18566.6|18566.6|18566.6|18566.6|0
1622806780000|2021-06-04 11:39:40|18565.79|18565.79|18565.79|18565.79|18565.79|18565.79|18565.79|18565.79|0
1622806850000|2021-06-04 11:40:50|18564.32|18564.32|18566.28|18566.28|18566.28|18566.28|18564.32|18564.32|0
1622806890000|2021-06-04 11:41:30|18565.77|18565.77|18565.77|18565.77|18565.77|18565.77|18565.77|18565.77|0
1622806900000|2021-06-04 11:41:40|18564.35|18564.35|18564.35|18564.35|18564.35|18564.35|18564.35|18564.35|0
1622806910000|2021-06-04 11:41:50|18563.84|18563.84|18563.84|18563.84|18563.84|18563.84|18563.84|18563.84|0
1622806950000|2021-06-04 11:42:30|18563.33|18563.33|18563.33|18563.33|18563.33|18563.33|18563.33|18563.33|0
1622806960000|2021-06-04 11:42:40|18563.79|18563.79|18563.84|18563.84|18564.3|18564.3|18563.79|18563.79|0
1622806970000|2021-06-04 11:42:50|18563.35|18563.35|18563.35|18563.35|18563.35|18563.35|18563.35|18563.35|0
1622807000000|2021-06-04 11:43:20|18561.94|18561.94|18561.94|18561.94|18561.94|18561.94|18561.94|18561.94|0
1622807010000|2021-06-04 11:43:30|18563.81|18563.81|18566.64|18566.64|18566.64|18566.64|18563.81|18563.81|0
1622807080000|2021-06-04 11:44:40|18566.23|18566.23|18566.23|18566.23|18566.23|18566.23|18566.23|18566.23|0
1622807090000|2021-06-04 11:44:50|18565.11|18565.11|18564.9|18564.9|18565.11|18565.11|18564.9|18564.9|0
1622807100000|2021-06-04 11:45:00|18565.36|18565.36|18565.36|18565.36|18565.36|18565.36|18565.36|18565.36|0
1622807120000|2021-06-04 11:45:20|18564.87|18564.87|18565.36|18565.36|18565.36|18565.36|18564.87|18564.87|0
1622807130000|2021-06-04 11:45:30|18565.97|18565.97|18565.97|18565.97|18565.97|18565.97|18565.97|18565.97|0
1622807140000|2021-06-04 11:45:40|18564.17|18564.17|18564.17|18564.17|18564.17|18564.17|18564.17|18564.17|0
1622807230000|2021-06-04 11:47:10|18563.27|18563.27|18563.27|18563.27|18563.27|18563.27|18563.27|18563.27|0
1622807270000|2021-06-04 11:47:50|18562.17|18562.17|18561.65|18561.65|18562.17|18562.17|18561.65|18561.65|0
1622807310000|2021-06-04 11:48:30|18560.85|18560.85|18560.75|18560.75|18561.65|18561.65|18560.75|18560.75|0
1622807360000|2021-06-04 11:49:20|18561.65|18561.65|18562.17|18562.17|18562.17|18562.17|18561.65|18561.65|0
1622807370000|2021-06-04 11:49:30|18561.65|18561.65|18561.65|18561.65|18561.65|18561.65|18561.65|18561.65|0
1622807390000|2021-06-04 11:49:50|18562.11|18562.11|18562.11|18562.11|18562.11|18562.11|18562.11|18562.11|0
1622807460000|2021-06-04 11:51:00|18562.92|18562.92|18562.92|18562.92|18562.92|18562.92|18562.92|18562.92|0
1622807490000|2021-06-04 11:51:30|18561.06|18561.06|18559.65|18559.65|18561.06|18561.06|18559.65|18559.65|0
1622807500000|2021-06-04 11:51:40|18558.24|18558.24|18558.24|18558.24|18558.24|18558.24|18558.24|18558.24|0
1622807510000|2021-06-04 11:51:50|18558.03|18558.03|18558.03|18558.03|18558.03|18558.03|18558.03|18558.03|0
1622807520000|2021-06-04 11:52:00|18558.55|18558.55|18558.55|18558.55|18558.55|18558.55|18558.55|18558.55|0
1622807550000|2021-06-04 11:52:30|18559.45|18559.45|18559.45|18559.45|18559.45|18559.45|18559.45|18559.45|0
1622807570000|2021-06-04 11:52:50|18558.96|18558.96|18558.96|18558.96|18558.96|18558.96|18558.96|18558.96|0
1622807590000|2021-06-04 11:53:10|18559.51|18559.51|18559.51|18559.51|18559.51|18559.51|18559.51|18559.51|0
1622807600000|2021-06-04 11:53:20|18560|18560|18563.81|18563.81|18563.81|18563.81|18560|18560|0
1622807610000|2021-06-04 11:53:30|18563.32|18563.32|18563.32|18563.32|18563.32|18563.32|18563.32|18563.32|0
1622807620000|2021-06-04 11:53:40|18562.83|18562.83|18562.34|18562.34|18562.83|18562.83|18562.34|18562.34|0
1622807650000|2021-06-04 11:54:10|18563.15|18563.15|18563.15|18563.15|18563.15|18563.15|18563.15|18563.15|0
1622807760000|2021-06-04 11:56:00|18562.6|18562.6|18561.04|18561.04|18562.6|18562.6|18561.04|18561.04|0
1622807770000|2021-06-04 11:56:10|18562.46|18562.46|18561.04|18561.04|18562.46|18562.46|18561.04|18561.04|0
1622807780000|2021-06-04 11:56:20|18560.53|18560.53|18559.12|18559.12|18560.53|18560.53|18559.12|18559.12|0
1622807810000|2021-06-04 11:56:50|18555.39|18555.39|18554.87|18554.87|18555.39|18555.39|18554.87|18554.87|0
1622807870000|2021-06-04 11:57:50|18557.19|18557.19|18557.19|18557.19|18557.19|18557.19|18557.19|18557.19|0
1622807890000|2021-06-04 11:58:10|18557.7|18557.7|18558.22|18558.22|18558.22|18558.22|18557.7|18557.7|0
1622807990000|2021-06-04 11:59:50|18556.8|18556.8|18556.8|18556.8|18556.8|18556.8|18556.8|18556.8|0
1622808010000|2021-06-04 12:00:10|18557.02|18557.02|18557.02|18557.02|18557.02|18557.02|18557.02|18557.02|0
1622808060000|2021-06-04 12:01:00|18558.44|18558.44|18558.44|18558.44|18558.44|18558.44|18558.44|18558.44|0
1622808130000|2021-06-04 12:02:10|18557.89|18557.89|18556.79|18556.79|18557.89|18557.89|18556.79|18556.79|0
1622808150000|2021-06-04 12:02:30|18556.23|18556.23|18556.23|18556.23|18556.23|18556.23|18556.23|18556.23|0
1622808170000|2021-06-04 12:02:50|18555.77|18555.77|18555.77|18555.77|18555.77|18555.77|18555.77|18555.77|0
1622808190000|2021-06-04 12:03:10|18556.23|18556.23|18556.23|18556.23|18556.23|18556.23|18556.23|18556.23|0
1622808200000|2021-06-04 12:03:20|18556.79|18556.79|18556.23|18556.23|18556.79|18556.79|18556.23|18556.23|0
1622808210000|2021-06-04 12:03:30|18555.21|18555.21|18553.8|18553.8|18555.21|18555.21|18553.8|18553.8|0
1622808220000|2021-06-04 12:03:40|18552.89|18552.89|18552.89|18552.89|18552.89|18552.89|18552.89|18552.89|0
1622808280000|2021-06-04 12:04:40|18553.41|18553.41|18553.41|18553.41|18553.41|18553.41|18553.41|18553.41|0
1622808290000|2021-06-04 12:04:50|18552.86|18552.86|18553.32|18553.32|18553.32|18553.32|18552.86|18552.86|0
1622808300000|2021-06-04 12:05:00|18553.78|18553.78|18554.12|18554.12|18554.12|18554.12|18553.32|18553.32|0
1622808340000|2021-06-04 12:05:40|18554.61|18554.61|18554.61|18554.61|18554.61|18554.61|18554.61|18554.61|0
1622808370000|2021-06-04 12:06:10|18554.1|18554.1|18554.1|18554.1|18554.1|18554.1|18554.1|18554.1|0
1622808380000|2021-06-04 12:06:20|18554.61|18554.61|18556.42|18556.42|18556.42|18556.42|18554.61|18554.61|0
1622808390000|2021-06-04 12:06:30|18556.93|18556.93|18557.83|18557.83|18557.83|18557.83|18556.93|18556.93|0
1622808410000|2021-06-04 12:06:50|18557.32|18557.32|18557.32|18557.32|18557.32|18557.32|18557.32|18557.32|0
1622808420000|2021-06-04 12:07:00|18555.51|18555.51|18554.61|18554.61|18555.51|18555.51|18554.61|18554.61|0
1622808460000|2021-06-04 12:07:40|18553.81|18553.81|18553.81|18553.81|18553.81|18553.81|18553.81|18553.81|0
1622808490000|2021-06-04 12:08:10|18552.83|18552.83|18552.83|18552.83|18552.83|18552.83|18552.83|18552.83|0
1622808620000|2021-06-04 12:10:20|18552.31|18552.31|18552.11|18552.11|18552.72|18552.72|18552.11|18552.11|0
1622808640000|2021-06-04 12:10:40|18549.89|18549.89|18549.69|18549.69|18549.89|18549.89|18549.69|18549.69|0
1622808660000|2021-06-04 12:11:00|18549.47|18549.47|18549.47|18549.47|18549.47|18549.47|18549.47|18549.47|0
1622808690000|2021-06-04 12:11:30|18548.44|18548.44|18548.44|18548.44|18548.44|18548.44|18548.44|18548.44|0
1622808700000|2021-06-04 12:11:40|18547.03|18547.03|18547.03|18547.03|18547.03|18547.03|18547.03|18547.03|0
1622808710000|2021-06-04 12:11:50|18545.49|18545.49|18545.49|18545.49|18545.49|18545.49|18545.49|18545.49|0
1622808780000|2021-06-04 12:13:00|18544.11|18544.11|18542.73|18542.73|18544.11|18544.11|18542.73|18542.73|0
1622808790000|2021-06-04 12:13:10|18540.47|18540.47|18539.32|18539.32|18540.47|18540.47|18538.62|18538.62|0
1622808800000|2021-06-04 12:13:20|18536.49|18536.49|18535.86|18535.86|18536.49|18536.49|18534.96|18534.96|0
1622808810000|2021-06-04 12:13:30|18534.39|18534.39|18533.35|18533.35|18534.39|18534.39|18533.35|18533.35|0
1622808830000|2021-06-04 12:13:50|18533.86|18533.86|18534.37|18534.37|18534.37|18534.37|18533.86|18533.86|0
1622808880000|2021-06-04 12:14:40|18532.57|18532.57|18531.67|18531.67|18532.57|18532.57|18531.67|18531.67|0
1622808920000|2021-06-04 12:15:20|18533.98|18533.98|18535.4|18535.4|18535.4|18535.4|18533.98|18533.98|0
1622808960000|2021-06-04 12:16:00|18536.3|18536.3|18536.3|18536.3|18536.3|18536.3|18536.3|18536.3|0
1622809010000|2021-06-04 12:16:50|18534.88|18534.88|18534.88|18534.88|18534.88|18534.88|18534.88|18534.88|0
1622809030000|2021-06-04 12:17:10|18534.66|18534.66|18533.54|18533.54|18534.66|18534.66|18533.54|18533.54|0
1622809050000|2021-06-04 12:17:30|18534.44|18534.44|18533.95|18533.95|18534.44|18534.44|18533.95|18533.95|0
1622809140000|2021-06-04 12:19:00|18534.47|18534.47|18534.47|18534.47|18534.47|18534.47|18534.47|18534.47|0
1622809160000|2021-06-04 12:19:20|18535.37|18535.37|18535.37|18535.37|18535.37|18535.37|18535.37|18535.37|0
1622809170000|2021-06-04 12:19:30|18534.47|18534.47|18534.47|18534.47|18534.47|18534.47|18534.47|18534.47|0
1622809200000|2021-06-04 12:20:00|18533.05|18533.05|18533.05|18533.05|18533.05|18533.05|18533.05|18533.05|0
1622809220000|2021-06-04 12:20:20|18529.83|18529.83|18528.47|18528.47|18529.83|18529.83|18528.47|18528.47|0
1622809230000|2021-06-04 12:20:30|18527.44|18527.44|18527.44|18527.44|18527.44|18527.44|18526.54|18526.54|0
1622809280000|2021-06-04 12:21:20|18526.03|18526.03|18518.45|18518.45|18526.03|18526.03|18518.45|18518.45|0
1622809300000|2021-06-04 12:21:40|18519.36|18519.36|18519.36|18519.36|18519.36|18519.36|18519.36|18519.36|0
1622809310000|2021-06-04 12:21:50|18516.13|18516.13|18516.13|18516.13|18516.13|18516.13|18516.13|18516.13|0
1622809320000|2021-06-04 12:22:00|18514.33|18514.33|18514.33|18514.33|18514.33|18514.33|18514.33|18514.33|0
1622809330000|2021-06-04 12:22:10|18513.82|18513.82|18513.82|18513.82|18513.82|18513.82|18513.82|18513.82|0
1622809350000|2021-06-04 12:22:30|18513.01|18513.01|18513.01|18513.01|18513.01|18513.01|18513.01|18513.01|0
1622809360000|2021-06-04 12:22:40|18513.91|18513.91|18520.89|18520.89|18520.89|18520.89|18513.91|18513.91|0
1622809420000|2021-06-04 12:23:40|18521.69|18521.69|18521.69|18521.69|18521.69|18521.69|18521.69|18521.69|0
1622809520000|2021-06-04 12:25:20|18520.28|18520.28|18520.28|18520.28|18520.28|18520.28|18520.28|18520.28|0
1622809530000|2021-06-04 12:25:30|18519.77|18519.77|18519.77|18519.77|18519.77|18519.77|18519.77|18519.77|0
1622809540000|2021-06-04 12:25:40|18519.97|18519.97|18520.17|18520.17|18520.38|18520.38|18519.97|18519.97|0
1622809550000|2021-06-04 12:25:50|18520.58|18520.58|18520.07|18520.07|18520.58|18520.58|18520.07|18520.07|0
1622809560000|2021-06-04 12:26:00|18520.87|18520.87|18520.87|18520.87|18520.87|18520.87|18520.87|18520.87|0
1622809570000|2021-06-04 12:26:10|18518.45|18518.45|18517.76|18517.76|18518.66|18518.66|18517.76|18517.76|0
1622809700000|2021-06-04 12:28:20|18517.96|18517.96|18517.76|18517.76|18517.96|18517.96|18517.76|18517.76|0
1622809740000|2021-06-04 12:29:00|18517.25|18517.25|18518.27|18518.27|18518.27|18518.27|18517.25|18517.25|0
1622809750000|2021-06-04 12:29:10|18519.08|18519.08|18519.08|18519.08|18519.08|18519.08|18519.08|18519.08|0
1622809760000|2021-06-04 12:29:20|18520.49|18520.49|18520.98|18520.98|18520.98|18520.98|18520.49|18520.49|0
1622809770000|2021-06-04 12:29:30|18521.5|18521.5|18521.5|18521.5|18521.5|18521.5|18521.5|18521.5|0
1622809780000|2021-06-04 12:29:40|18522.3|18522.3|18522.74|18522.74|18522.74|18522.74|18522.3|18522.3|0
1622809790000|2021-06-04 12:29:50|18524.36|18524.36|18523.15|18523.15|18524.45|18524.45|18521.62|18521.62|0
1622809800000|2021-06-04 12:30:00|18523.66|18523.66|18527|18527|18527|18527|18523.66|18523.66|0
1622809810000|2021-06-04 12:30:10|18524.35|18524.35|18520.77|18520.77|18524.35|18524.35|18520.77|18520.77|0
1622809830000|2021-06-04 12:30:30|18521.29|18521.29|18520.22|18520.22|18521.29|18521.29|18520.22|18520.22|0
1622809840000|2021-06-04 12:30:40|18521.03|18521.03|18521.03|18521.03|18521.03|18521.03|18521.03|18521.03|0
1622809850000|2021-06-04 12:30:50|18522.64|18522.64|18522.64|18522.64|18522.64|18522.64|18522.64|18522.64|0
1622809860000|2021-06-04 12:31:00|18523.54|18523.54|18528.28|18528.28|18528.28|18528.28|18523.54|18523.54|0
1622809890000|2021-06-04 12:31:30|18528.08|18528.08|18527.28|18527.28|18528.08|18528.08|18527.28|18527.28|0
1622809900000|2021-06-04 12:31:40|18527.68|18527.68|18527.68|18527.68|18527.68|18527.68|18527.68|18527.68|0
1622809910000|2021-06-04 12:31:50|18526.88|18526.88|18527.43|18527.43|18527.43|18527.43|18526.88|18526.88|0
1622809970000|2021-06-04 12:32:50|18526.4|18526.4|18526.4|18526.4|18526.4|18526.4|18526.4|18526.4|0
1622809980000|2021-06-04 12:33:00|18527.21|18527.21|18530.76|18530.76|18530.76|18530.76|18527.21|18527.21|0
1622809990000|2021-06-04 12:33:10|18531.2|18531.2|18531.71|18531.71|18531.71|18531.71|18531.2|18531.2|0
1622810010000|2021-06-04 12:33:30|18532.82|18532.82|18532.82|18532.82|18532.82|18532.82|18532.82|18532.82|0
1622810020000|2021-06-04 12:33:40|18533.62|18533.62|18538.92|18538.92|18538.92|18538.92|18533.62|18533.62|0
1622810030000|2021-06-04 12:33:50|18542.44|18542.44|18542.44|18542.44|18542.44|18542.44|18542.44|18542.44|0
1622810050000|2021-06-04 12:34:10|18542.66|18542.66|18543.64|18543.64|18543.64|18543.64|18542.66|18542.66|0
1622810090000|2021-06-04 12:34:50|18545.05|18545.05|18544.54|18544.54|18545.05|18545.05|18544.54|18544.54|0
1622810120000|2021-06-04 12:35:20|18544.05|18544.05|18534.42|18534.42|18544.05|18544.05|18534.42|18534.42|0
1622810130000|2021-06-04 12:35:30|18534.93|18534.93|18534.93|18534.93|18534.93|18534.93|18534.93|18534.93|0
1622810160000|2021-06-04 12:36:00|18534.72|18534.72|18534.72|18534.72|18534.72|18534.72|18534.72|18534.72|0
1622810180000|2021-06-04 12:36:20|18533.62|18533.62|18533.62|18533.62|18533.62|18533.62|18533.62|18533.62|0
1622810190000|2021-06-04 12:36:30|18532.72|18532.72|18528.74|18528.74|18532.72|18532.72|18528.74|18528.74|0
1622810200000|2021-06-04 12:36:40|18529.18|18529.18|18529.18|18529.18|18529.18|18529.18|18529.18|18529.18|0
1622810220000|2021-06-04 12:37:00|18528.63|18528.63|18530.04|18530.04|18530.04|18530.04|18528.63|18528.63|0
1622810250000|2021-06-04 12:37:30|18529.12|18529.12|18529.12|18529.12|18529.12|18529.12|18529.12|18529.12|0
1622810260000|2021-06-04 12:37:40|18525.09|18525.09|18520.79|18520.79|18525.09|18525.09|18520.79|18520.79|0
1622810270000|2021-06-04 12:37:50|18522.41|18522.41|18522.41|18522.41|18522.41|18522.41|18522.41|18522.41|0
1622810290000|2021-06-04 12:38:10|18521.5|18521.5|18521.5|18521.5|18521.5|18521.5|18521.5|18521.5|0
1622810310000|2021-06-04 12:38:30|18520.99|18520.99|18523.82|18523.82|18523.82|18523.82|18520.99|18520.99|0
1622810330000|2021-06-04 12:38:50|18522.28|18522.28|18522.28|18522.28|18522.28|18522.28|18522.28|18522.28|0
1622810340000|2021-06-04 12:39:00|18522.49|18522.49|18522|18522|18522.49|18522.49|18522|18522|0
1622810370000|2021-06-04 12:39:30|18521.09|18521.09|18521.09|18521.09|18521.09|18521.09|18521.09|18521.09|0
1622810380000|2021-06-04 12:39:40|18520.63|18520.63|18521.44|18521.44|18521.44|18521.44|18520.63|18520.63|0
1622810400000|2021-06-04 12:40:00|18521.64|18521.64|18521.76|18521.76|18521.76|18521.76|18520.74|18520.74|0
1622810410000|2021-06-04 12:40:10|18522.67|18522.67|18523.18|18523.18|18523.38|18523.38|18522.67|18522.67|0
1622810430000|2021-06-04 12:40:30|18522.67|18522.67|18522.67|18522.67|18522.67|18522.67|18522.67|18522.67|0
1622810450000|2021-06-04 12:40:50|18523.47|18523.47|18524.28|18524.28|18524.28|18524.28|18523.47|18523.47|0
1622810460000|2021-06-04 12:41:00|18524.74|18524.74|18524.74|18524.74|18524.74|18524.74|18524.74|18524.74|0
1622810580000|2021-06-04 12:43:00|18525.29|18525.29|18526.36|18526.36|18526.36|18526.36|18525.29|18525.29|0
1622810630000|2021-06-04 12:43:50|18527.17|18527.17|18528.19|18528.19|18528.19|18528.19|18527.17|18527.17|0
1622810640000|2021-06-04 12:44:00|18528.4|18528.4|18528.91|18528.91|18528.91|18528.91|18528.4|18528.4|0
1622810670000|2021-06-04 12:44:30|18529.81|18529.81|18530.27|18530.27|18530.27|18530.27|18529.81|18529.81|0
1622810740000|2021-06-04 12:45:40|18528.88|18528.88|18529.29|18529.29|18529.29|18529.29|18528.88|18528.88|0
1622810760000|2021-06-04 12:46:00|18529.49|18529.49|18529.49|18529.49|18529.49|18529.49|18529.49|18529.49|0
1622810770000|2021-06-04 12:46:10|18528.46|18528.46|18528.67|18528.67|18528.67|18528.67|18528.46|18528.46|0
1622810790000|2021-06-04 12:46:30|18529.16|18529.16|18530.65|18530.65|18530.65|18530.65|18529.16|18529.16|0
1622810800000|2021-06-04 12:46:40|18531.16|18531.16|18531.16|18531.16|18531.16|18531.16|18531.16|18531.16|0
1622810810000|2021-06-04 12:46:50|18531.97|18531.97|18536.36|18536.36|18536.36|18536.36|18531.97|18531.97|0
1622810820000|2021-06-04 12:47:00|18536.87|18536.87|18536.87|18536.87|18536.87|18536.87|18536.87|18536.87|0
1622810830000|2021-06-04 12:47:10|18537.09|18537.09|18537.09|18537.09|18537.09|18537.09|18537.09|18537.09|0
1622810870000|2021-06-04 12:47:50|18538.19|18538.19|18538.19|18538.19|18538.19|18538.19|18538.19|18538.19|0
1622810900000|2021-06-04 12:48:20|18539.21|18539.21|18541.82|18541.82|18541.82|18541.82|18539.21|18539.21|0
1622810910000|2021-06-04 12:48:30|18542.31|18542.31|18542.31|18542.31|18542.31|18542.31|18542.31|18542.31|0
1622810940000|2021-06-04 12:49:00|18543.34|18543.34|18543.34|18543.34|18543.34|18543.34|18543.34|18543.34|0
1622810950000|2021-06-04 12:49:10|18543.89|18543.89|18543.89|18543.89|18543.89|18543.89|18543.89|18543.89|0
1622811010000|2021-06-04 12:50:10|18542.86|18542.86|18543.38|18543.38|18543.38|18543.38|18542.86|18542.86|0
1622811040000|2021-06-04 12:50:40|18543.78|18543.78|18545.68|18545.68|18545.68|18545.68|18543.78|18543.78|0
1622811080000|2021-06-04 12:51:20|18544.78|18544.78|18544.78|18544.78|18544.78|18544.78|18544.78|18544.78|0
1622811110000|2021-06-04 12:51:50|18544.58|18544.58|18544.58|18544.58|18544.58|18544.58|18544.58|18544.58|0
1622811150000|2021-06-04 12:52:30|18546.19|18546.19|18546.19|18546.19|18546.19|18546.19|18546.19|18546.19|0
1622811160000|2021-06-04 12:52:40|18546.39|18546.39|18546.39|18546.39|18546.39|18546.39|18546.39|18546.39|0
1622811170000|2021-06-04 12:52:50|18546.6|18546.6|18546.08|18546.08|18546.6|18546.6|18546.08|18546.08|0
1622811180000|2021-06-04 12:53:00|18545.18|18545.18|18544.77|18544.77|18545.18|18545.18|18544.77|18544.77|0
1622811190000|2021-06-04 12:53:10|18544.29|18544.29|18544.29|18544.29|18544.29|18544.29|18544.29|18544.29|0
1622811210000|2021-06-04 12:53:30|18543.38|18543.38|18543.38|18543.38|18543.38|18543.38|18543.38|18543.38|0
1622811230000|2021-06-04 12:53:50|18542.36|18542.36|18542.36|18542.36|18542.36|18542.36|18542.36|18542.36|0
1622811240000|2021-06-04 12:54:00|18541.55|18541.55|18541.35|18541.35|18541.55|18541.55|18541.35|18541.35|0
1622811260000|2021-06-04 12:54:20|18540.84|18540.84|18540.84|18540.84|18540.84|18540.84|18540.84|18540.84|0
1622811270000|2021-06-04 12:54:30|18541.35|18541.35|18541.35|18541.35|18541.35|18541.35|18541.35|18541.35|0
1622811280000|2021-06-04 12:54:40|18543|18543|18541.2|18541.2|18543|18543|18541.2|18541.2|0
1622811310000|2021-06-04 12:55:10|18541.4|18541.4|18541.4|18541.4|18541.4|18541.4|18541.4|18541.4|0
1622811330000|2021-06-04 12:55:30|18541.91|18541.91|18541.91|18541.91|18541.91|18541.91|18541.91|18541.91|0
1622811340000|2021-06-04 12:55:40|18543.72|18543.72|18545.64|18545.64|18545.64|18545.64|18543.72|18543.72|0
1622811350000|2021-06-04 12:55:50|18545.84|18545.84|18545.84|18545.84|18545.84|18545.84|18545.84|18545.84|0
1622811380000|2021-06-04 12:56:20|18546.29|18546.29|18546.29|18546.29|18546.29|18546.29|18546.29|18546.29|0
1622811490000|2021-06-04 12:58:10|18547.31|18547.31|18547.51|18547.51|18547.51|18547.51|18547.31|18547.31|0
1622811500000|2021-06-04 12:58:20|18548.54|18548.54|18548.54|18548.54|18548.54|18548.54|18548.54|18548.54|0
1622811530000|2021-06-04 12:58:50|18548.03|18548.03|18548.03|18548.03|18548.03|18548.03|18548.03|18548.03|0
1622811540000|2021-06-04 12:59:00|18547.51|18547.51|18547.31|18547.31|18547.51|18547.51|18547.11|18547.11|0
1622811550000|2021-06-04 12:59:10|18545.7|18545.7|18545.7|18545.7|18545.7|18545.7|18545.7|18545.7|0
1622811560000|2021-06-04 12:59:20|18544.67|18544.67|18544.47|18544.47|18544.67|18544.67|18544.47|18544.47|0
1622811580000|2021-06-04 12:59:40|18544.96|18544.96|18544.96|18544.96|18544.96|18544.96|18544.96|18544.96|0
1622811600000|2021-06-04 13:00:00|18547.08|18547.08|18548.04|18548.04|18548.04|18548.04|18547.08|18547.08|0
1622811610000|2021-06-04 13:00:10|18547.53|18547.53|18547.53|18547.53|18547.53|18547.53|18547.53|18547.53|0
1622811620000|2021-06-04 13:00:20|18548.33|18548.33|18548.33|18548.33|18548.33|18548.33|18548.33|18548.33|0
1622811630000|2021-06-04 13:00:30|18548.85|18548.85|18548.85|18548.85|18548.85|18548.85|18548.85|18548.85|0
1622811640000|2021-06-04 13:00:40|18548.19|18548.19|18548.19|18548.19|18548.19|18548.19|18548.19|18548.19|0
1622811660000|2021-06-04 13:01:00|18548.39|18548.39|18549.29|18549.29|18549.29|18549.29|18548.39|18548.39|0
1622811670000|2021-06-04 13:01:10|18549.7|18549.7|18549.7|18549.7|18549.7|18549.7|18549.7|18549.7|0
1622811680000|2021-06-04 13:01:20|18550.5|18550.5|18550.5|18550.5|18550.5|18550.5|18550.5|18550.5|0
1622811700000|2021-06-04 13:01:40|18551.92|18551.92|18553.45|18553.45|18553.45|18553.45|18551.92|18551.92|0
1622811750000|2021-06-04 13:02:30|18555.07|18555.07|18562.94|18562.94|18562.94|18562.94|18555.07|18555.07|0
1622811790000|2021-06-04 13:03:10|18564.55|18564.55|18565.36|18565.36|18565.36|18565.36|18564.55|18564.55|0
1622811820000|2021-06-04 13:03:40|18566.34|18566.34|18570.93|18570.93|18570.93|18570.93|18566.34|18566.34|0
1622811840000|2021-06-04 13:04:00|18573.22|18573.22|18577.16|18577.16|18577.16|18577.16|18573.22|18573.22|0
1622811850000|2021-06-04 13:04:10|18576.25|18576.25|18578.18|18578.18|18578.38|18578.38|18576.25|18576.25|0
1622811870000|2021-06-04 13:04:30|18578.69|18578.69|18577.38|18577.38|18578.69|18578.69|18577.38|18577.38|0
1622811880000|2021-06-04 13:04:40|18575.84|18575.84|18572.21|18572.21|18575.84|18575.84|18572.21|18572.21|0
1622811900000|2021-06-04 13:05:00|18571.7|18571.7|18570.33|18570.33|18571.7|18571.7|18570.33|18570.33|0
1622811930000|2021-06-04 13:05:30|18570.85|18570.85|18570.85|18570.85|18570.85|18570.85|18570.85|18570.85|0
1622811950000|2021-06-04 13:05:50|18570.36|18570.36|18570.36|18570.36|18570.36|18570.36|18570.36|18570.36|0
1622812010000|2021-06-04 13:06:50|18569.84|18569.84|18571.38|18571.38|18571.38|18571.38|18569.84|18569.84|0
1622812040000|2021-06-04 13:07:20|18572.19|18572.19|18573.09|18573.09|18573.09|18573.09|18572.19|18572.19|0
1622812080000|2021-06-04 13:08:00|18572.17|18572.17|18572.17|18572.17|18572.17|18572.17|18572.17|18572.17|0
1622812110000|2021-06-04 13:08:30|18573.09|18573.09|18573.55|18573.55|18573.55|18573.55|18573.09|18573.09|0
1622812120000|2021-06-04 13:08:40|18574.01|18574.01|18573.26|18573.26|18574.01|18574.01|18573.26|18573.26|0
1622812160000|2021-06-04 13:09:20|18574.87|18574.87|18574.87|18574.87|18574.87|18574.87|18574.87|18574.87|0
1622812180000|2021-06-04 13:09:40|18574.22|18574.22|18574.89|18574.89|18574.89|18574.89|18574.22|18574.22|0
1622812200000|2021-06-04 13:10:00|18575.33|18575.33|18575.33|18575.33|18575.33|18575.33|18575.33|18575.33|0
1622812210000|2021-06-04 13:10:10|18574.81|18574.81|18575.36|18575.36|18575.36|18575.36|18574.81|18574.81|0
1622812220000|2021-06-04 13:10:20|18575.16|18575.16|18575.16|18575.16|18575.16|18575.16|18575.16|18575.16|0
1622812240000|2021-06-04 13:10:40|18574.55|18574.55|18574.96|18574.96|18574.96|18574.96|18574.55|18574.55|0
1622812250000|2021-06-04 13:10:50|18575.45|18575.45|18575.45|18575.45|18575.45|18575.45|18575.45|18575.45|0
1622812260000|2021-06-04 13:11:00|18574.79|18574.79|18574.79|18574.79|18574.79|18574.79|18574.79|18574.79|0
1622812270000|2021-06-04 13:11:10|18576.4|18576.4|18576.5|18576.5|18576.5|18576.5|18575.59|18575.59|0
1622812290000|2021-06-04 13:11:30|18575.08|18575.08|18575.08|18575.08|18575.08|18575.08|18575.08|18575.08|0
1622812350000|2021-06-04 13:12:30|18575.98|18575.98|18575.47|18575.47|18575.98|18575.98|18575.47|18575.47|0
1622812360000|2021-06-04 13:12:40|18575.93|18575.93|18575.93|18575.93|18575.93|18575.93|18575.93|18575.93|0
1622812390000|2021-06-04 13:13:10|18573.56|18573.56|18572.38|18572.38|18573.56|18573.56|18572.38|18572.38|0
1622812430000|2021-06-04 13:13:50|18572.89|18572.89|18572.89|18572.89|18572.89|18572.89|18572.89|18572.89|0
1622812450000|2021-06-04 13:14:10|18571.99|18571.99|18571.99|18571.99|18571.99|18571.99|18571.99|18571.99|0
1622812470000|2021-06-04 13:14:30|18570.57|18570.57|18570.57|18570.57|18570.57|18570.57|18570.57|18570.57|0
1622812480000|2021-06-04 13:14:40|18571.03|18571.03|18571.03|18571.03|18571.03|18571.03|18571.03|18571.03|0
1622812490000|2021-06-04 13:14:50|18570.83|18570.83|18570.83|18570.83|18570.83|18570.83|18570.83|18570.83|0
1622812500000|2021-06-04 13:15:00|18569.22|18569.22|18569.22|18569.22|18569.22|18569.22|18569.22|18569.22|0
1622812510000|2021-06-04 13:15:10|18570.12|18570.12|18570.12|18570.12|18570.12|18570.12|18570.12|18570.12|0
1622812520000|2021-06-04 13:15:20|18569.22|18569.22|18568.67|18568.67|18569.22|18569.22|18568.67|18568.67|0
1622812550000|2021-06-04 13:15:50|18568.15|18568.15|18568.15|18568.15|18568.15|18568.15|18568.15|18568.15|0
1622812560000|2021-06-04 13:16:00|18567.05|18567.05|18566.59|18566.59|18567.05|18567.05|18566.59|18566.59|0
1622812570000|2021-06-04 13:16:10|18565.69|18565.69|18565.69|18565.69|18565.69|18565.69|18565.69|18565.69|0
1622812580000|2021-06-04 13:16:20|18565.49|18565.49|18565.49|18565.49|18565.49|18565.49|18565.49|18565.49|0
1622812600000|2021-06-04 13:16:40|18565.27|18565.27|18565.27|18565.27|18565.27|18565.27|18565.27|18565.27|0
1622812610000|2021-06-04 13:16:50|18565.05|18565.05|18563.58|18563.58|18565.49|18565.49|18563.58|18563.58|0
1622812620000|2021-06-04 13:17:00|18562.17|18562.17|18562.17|18562.17|18562.17|18562.17|18562.17|18562.17|0
1622812630000|2021-06-04 13:17:10|18561.25|18561.25|18559.6|18559.6|18561.25|18561.25|18559.6|18559.6|0
1622812650000|2021-06-04 13:17:30|18558.7|18558.7|18559.6|18559.6|18559.6|18559.6|18558.7|18558.7|0
1622812660000|2021-06-04 13:17:40|18558.64|18558.64|18555.41|18555.41|18558.64|18558.64|18555.41|18555.41|0
1622812680000|2021-06-04 13:18:00|18556.31|18556.31|18556.31|18556.31|18556.31|18556.31|18556.31|18556.31|0
1622812710000|2021-06-04 13:18:30|18555.8|18555.8|18555.8|18555.8|18555.8|18555.8|18555.8|18555.8|0
1622812740000|2021-06-04 13:19:00|18555.31|18555.31|18555.31|18555.31|18555.31|18555.31|18555.31|18555.31|0
1622812790000|2021-06-04 13:19:50|18554.28|18554.28|18554.28|18554.28|18554.28|18554.28|18554.28|18554.28|0
1622812800000|2021-06-04 13:20:00|18553.77|18553.77|18553.77|18553.77|18553.77|18553.77|18553.77|18553.77|0
1622812810000|2021-06-04 13:20:10|18552.06|18552.06|18548.29|18548.29|18552.06|18552.06|18548.29|18548.29|0
1622812820000|2021-06-04 13:20:20|18548.09|18548.09|18546.58|18546.58|18548.09|18548.09|18546.58|18546.58|0
1622812830000|2021-06-04 13:20:30|18545.68|18545.68|18552.57|18552.57|18553.56|18553.56|18545.68|18545.68|0
1622812860000|2021-06-04 13:21:00|18553.47|18553.47|18553.47|18553.47|18553.47|18553.47|18553.47|18553.47|0
1622812870000|2021-06-04 13:21:10|18554.89|18554.89|18554.89|18554.89|18554.89|18554.89|18554.89|18554.89|0
1622812890000|2021-06-04 13:21:30|18554.34|18554.34|18555.35|18555.35|18555.35|18555.35|18554.34|18554.34|0
1622812900000|2021-06-04 13:21:40|18555.84|18555.84|18555.84|18555.84|18555.84|18555.84|18555.84|18555.84|0
1622812910000|2021-06-04 13:21:50|18556.28|18556.28|18556.28|18556.28|18556.28|18556.28|18556.28|18556.28|0
1622812920000|2021-06-04 13:22:00|18556.94|18556.94|18557.96|18557.96|18557.96|18557.96|18556.94|18556.94|0
1622812930000|2021-06-04 13:22:10|18557.15|18557.15|18562.59|18562.59|18562.59|18562.59|18557.15|18557.15|0
1622812940000|2021-06-04 13:22:20|18564.13|18564.13|18564.13|18564.13|18564.13|18564.13|18564.13|18564.13|0
1622812950000|2021-06-04 13:22:30|18564.64|18564.64|18565.54|18565.54|18565.54|18565.54|18564.64|18564.64|0
1622812960000|2021-06-04 13:22:40|18565.75|18565.75|18565.75|18565.75|18565.75|18565.75|18565.75|18565.75|0
1622812990000|2021-06-04 13:23:10|18566.3|18566.3|18567.4|18567.4|18567.4|18567.4|18566.3|18566.3|0
1622813010000|2021-06-04 13:23:30|18568.2|18568.2|18568.71|18568.71|18568.71|18568.71|18568.2|18568.2|0
1622813020000|2021-06-04 13:23:40|18569.52|18569.52|18569.08|18569.08|18569.52|18569.52|18569.08|18569.08|0
1622813030000|2021-06-04 13:23:50|18569.59|18569.59|18569.59|18569.59|18569.59|18569.59|18569.59|18569.59|0
1622813040000|2021-06-04 13:24:00|18568.69|18568.69|18568.69|18568.69|18568.69|18568.69|18568.69|18568.69|0
1622813090000|2021-06-04 13:24:50|18567.08|18567.08|18567.08|18567.08|18567.08|18567.08|18567.08|18567.08|0
1622813130000|2021-06-04 13:25:30|18565.98|18565.98|18565.98|18565.98|18565.98|18565.98|18565.98|18565.98|0
1622813150000|2021-06-04 13:25:50|18565.17|18565.17|18564.73|18564.73|18565.17|18565.17|18563.81|18563.81|0
1622813160000|2021-06-04 13:26:00|18564.53|18564.53|18562.48|18562.48|18564.53|18564.53|18562.48|18562.48|0
1622813180000|2021-06-04 13:26:20|18561.97|18561.97|18561.97|18561.97|18561.97|18561.97|18561.97|18561.97|0
1622813190000|2021-06-04 13:26:30|18559.55|18559.55|18558.02|18558.02|18559.55|18559.55|18558.02|18558.02|0
1622813210000|2021-06-04 13:26:50|18557.12|18557.12|18556.62|18556.62|18557.12|18557.12|18556.22|18556.22|0
1622813250000|2021-06-04 13:27:30|18556.11|18556.11|18556.11|18556.11|18556.11|18556.11|18556.11|18556.11|0
1622813260000|2021-06-04 13:27:40|18555.21|18555.21|18555.21|18555.21|18555.21|18555.21|18555.21|18555.21|0
1622813300000|2021-06-04 13:28:20|18555.65|18555.65|18556.45|18556.45|18556.45|18556.45|18555.65|18555.65|0
1622813340000|2021-06-04 13:29:00|18555.99|18555.99|18555.99|18555.99|18555.99|18555.99|18555.99|18555.99|0
1622813370000|2021-06-04 13:29:30|18556.51|18556.51|18557.31|18557.31|18557.31|18557.31|18556.51|18556.51|0
1622813380000|2021-06-04 13:29:40|18558.21|18558.21|18556.95|18556.95|18558.21|18558.21|18556.95|18556.95|0
1622813410000|2021-06-04 13:30:10|18554.79|18554.79|18554.24|18554.24|18554.79|18554.79|18554.24|18554.24|0
1622813420000|2021-06-04 13:30:20|18554.79|18554.79|18555.25|18555.25|18555.25|18555.25|18554.79|18554.79|0
1622813460000|2021-06-04 13:31:00|18555.64|18555.64|18556.08|18556.08|18556.08|18556.08|18555.64|18555.64|0
1622813490000|2021-06-04 13:31:30|18555.56|18555.56|18554.27|18554.27|18555.56|18555.56|18554.27|18554.27|0
1622813500000|2021-06-04 13:31:40|18553.76|18553.76|18550.93|18550.93|18553.76|18553.76|18550.93|18550.93|0
1622813510000|2021-06-04 13:31:50|18550.42|18550.42|18548.25|18548.25|18550.42|18550.42|18548.25|18548.25|0
1622813530000|2021-06-04 13:32:10|18547.7|18547.7|18543.4|18543.4|18547.7|18547.7|18542.94|18542.94|0
1622813540000|2021-06-04 13:32:20|18542.37|18542.37|18544.3|18544.3|18544.3|18544.3|18542.37|18542.37|0
1622813550000|2021-06-04 13:32:30|18545.69|18545.69|18546.64|18546.64|18546.64|18546.64|18545.69|18545.69|0
1622813560000|2021-06-04 13:32:40|18547.96|18547.96|18547.96|18547.96|18547.96|18547.96|18547.96|18547.96|0
1622813630000|2021-06-04 13:33:50|18547.5|18547.5|18547.5|18547.5|18547.5|18547.5|18547.5|18547.5|0
1622813650000|2021-06-04 13:34:10|18548.01|18548.01|18548.01|18548.01|18548.01|18548.01|18548.01|18548.01|0
1622813660000|2021-06-04 13:34:20|18550.84|18550.84|18550.03|18550.03|18550.84|18550.84|18550.03|18550.03|0
1622813680000|2021-06-04 13:34:40|18549.06|18549.06|18549.06|18549.06|18549.06|18549.06|18549.06|18549.06|0
1622813730000|2021-06-04 13:35:30|18548.54|18548.54|18551.05|18551.05|18551.95|18551.95|18548.34|18548.34|0
1622813740000|2021-06-04 13:35:40|18549.24|18549.24|18549.46|18549.46|18549.46|18549.46|18549.24|18549.24|0
1622813750000|2021-06-04 13:35:50|18548.16|18548.16|18548.16|18548.16|18548.16|18548.16|18548.16|18548.16|0
1622813760000|2021-06-04 13:36:00|18546.36|18546.36|18545.29|18545.29|18546.36|18546.36|18545.29|18545.29|0
1622813770000|2021-06-04 13:36:10|18544.39|18544.39|18545.84|18545.84|18545.84|18545.84|18544.39|18544.39|0
1622813780000|2021-06-04 13:36:20|18544.94|18544.94|18545.21|18545.21|18545.67|18545.67|18544.94|18544.94|0
1622813790000|2021-06-04 13:36:30|18546.83|18546.83|18547.29|18547.29|18547.29|18547.29|18546.83|18546.83|0
1622813800000|2021-06-04 13:36:40|18544.46|18544.46|18544.46|18544.46|18544.46|18544.46|18544.46|18544.46|0
1622813810000|2021-06-04 13:36:50|18545.26|18545.26|18545.26|18545.26|18545.26|18545.26|18545.26|18545.26|0
1622813820000|2021-06-04 13:37:00|18545.04|18545.04|18544.53|18544.53|18545.04|18545.04|18544.53|18544.53|0
1622813830000|2021-06-04 13:37:10|18544.02|18544.02|18544.02|18544.02|18544.02|18544.02|18544.02|18544.02|0
1622813850000|2021-06-04 13:37:30|18542.6|18542.6|18542.6|18542.6|18542.6|18542.6|18542.6|18542.6|0
1622813860000|2021-06-04 13:37:40|18542.38|18542.38|18542.38|18542.38|18542.38|18542.38|18542.38|18542.38|0
1622813880000|2021-06-04 13:38:00|18542.87|18542.87|18542.87|18542.87|18542.87|18542.87|18542.87|18542.87|0
1622813890000|2021-06-04 13:38:10|18542.07|18542.07|18542.07|18542.07|18542.07|18542.07|18542.07|18542.07|0
1622813900000|2021-06-04 13:38:20|18543.87|18543.87|18544.68|18544.68|18544.68|18544.68|18543.87|18543.87|0
1622813920000|2021-06-04 13:38:40|18543.65|18543.65|18543.65|18543.65|18543.65|18543.65|18543.65|18543.65|0
1622813930000|2021-06-04 13:38:50|18542.63|18542.63|18542.63|18542.63|18542.63|18542.63|18542.63|18542.63|0
1622813940000|2021-06-04 13:39:00|18543.65|18543.65|18543.65|18543.65|18543.65|18543.65|18543.65|18543.65|0
1622813960000|2021-06-04 13:39:20|18544.46|18544.46|18544.46|18544.46|18544.46|18544.46|18544.46|18544.46|0
1622813970000|2021-06-04 13:39:30|18543.91|18543.91|18543.91|18543.91|18543.91|18543.91|18543.91|18543.91|0
1622813980000|2021-06-04 13:39:40|18544.72|18544.72|18545.43|18545.43|18545.43|18545.43|18544.72|18544.72|0
1622813990000|2021-06-04 13:39:50|18545.94|18545.94|18547.86|18547.86|18547.86|18547.86|18545.94|18545.94|0
1622814000000|2021-06-04 13:40:00|18548.08|18548.08|18549.26|18549.26|18549.7|18549.7|18548.08|18548.08|0
1622814020000|2021-06-04 13:40:20|18550.87|18550.87|18550.87|18550.87|18550.87|18550.87|18550.87|18550.87|0
1622814040000|2021-06-04 13:40:40|18551.42|18551.42|18552.37|18552.37|18552.37|18552.37|18551.42|18551.42|0
1622814050000|2021-06-04 13:40:50|18552.88|18552.88|18558.43|18558.43|18558.43|18558.43|18552.88|18552.88|0
1622814060000|2021-06-04 13:41:00|18559.84|18559.84|18563.26|18563.26|18564.68|18564.68|18559.84|18559.84|0
1622814070000|2021-06-04 13:41:10|18564.91|18564.91|18565.11|18565.11|18565.11|18565.11|18564.91|18564.91|0
1622814080000|2021-06-04 13:41:20|18563.7|18563.7|18563.7|18563.7|18563.7|18563.7|18563.7|18563.7|0
1622814100000|2021-06-04 13:41:40|18564.14|18564.14|18564.14|18564.14|18564.14|18564.14|18564.14|18564.14|0
1622814120000|2021-06-04 13:42:00|18563.59|18563.59|18563.59|18563.59|18563.59|18563.59|18563.59|18563.59|0
1622814130000|2021-06-04 13:42:10|18563.19|18563.19|18563.19|18563.19|18563.19|18563.19|18563.19|18563.19|0
1622814140000|2021-06-04 13:42:20|18562.28|18562.28|18561.79|18561.79|18562.28|18562.28|18561.79|18561.79|0
1622814150000|2021-06-04 13:42:30|18561.24|18561.24|18561.24|18561.24|18561.24|18561.24|18561.24|18561.24|0
1622814170000|2021-06-04 13:42:50|18560.73|18560.73|18555.02|18555.02|18560.73|18560.73|18555.02|18555.02|0
1622814180000|2021-06-04 13:43:00|18554.11|18554.11|18546.56|18546.56|18554.11|18554.11|18546.56|18546.56|0
1622814190000|2021-06-04 13:43:10|18545.14|18545.14|18544.09|18544.09|18545.14|18545.14|18543.61|18543.61|0
1622814200000|2021-06-04 13:43:20|18544.32|18544.32|18543.86|18543.86|18544.32|18544.32|18543.86|18543.86|0
1622814220000|2021-06-04 13:43:40|18544.37|18544.37|18544.88|18544.88|18544.88|18544.88|18544.37|18544.37|0
1622814230000|2021-06-04 13:43:50|18544.37|18544.37|18545.39|18545.39|18545.39|18545.39|18544.37|18544.37|0
1622814310000|2021-06-04 13:45:10|18546.2|18546.2|18545.39|18545.39|18546.2|18546.2|18545.39|18545.39|0
1622814350000|2021-06-04 13:45:50|18546.29|18546.29|18546.29|18546.29|18546.29|18546.29|18546.29|18546.29|0
1622814360000|2021-06-04 13:46:00|18547.2|18547.2|18546.39|18546.39|18547.2|18547.2|18544.98|18544.98|0
1622814370000|2021-06-04 13:46:10|18545.49|18545.49|18546.39|18546.39|18546.39|18546.39|18545.49|18545.49|0
1622814380000|2021-06-04 13:46:20|18545.49|18545.49|18545.49|18545.49|18545.49|18545.49|18545.49|18545.49|0
1622814390000|2021-06-04 13:46:30|18545.08|18545.08|18545.08|18545.08|18545.08|18545.08|18545.08|18545.08|0
1622814400000|2021-06-04 13:46:40|18544.1|18544.1|18544.65|18544.65|18544.65|18544.65|18544.1|18544.1|0
1622814440000|2021-06-04 13:47:20|18546.26|18546.26|18545.46|18545.46|18546.26|18546.26|18545.46|18545.46|0
1622814470000|2021-06-04 13:47:50|18543.04|18543.04|18542.73|18542.73|18543.04|18543.04|18541.19|18541.19|0
1622814510000|2021-06-04 13:48:30|18542.27|18542.27|18542.27|18542.27|18542.27|18542.27|18542.27|18542.27|0
1622814530000|2021-06-04 13:48:50|18541.72|18541.72|18537.74|18537.74|18541.72|18541.72|18537.74|18537.74|0
1622814560000|2021-06-04 13:49:20|18534.91|18534.91|18534.91|18534.91|18534.91|18534.91|18534.91|18534.91|0
1622814600000|2021-06-04 13:50:00|18533.93|18533.93|18534.28|18534.28|18534.28|18534.28|18533.93|18533.93|0
1622814610000|2021-06-04 13:50:10|18534.77|18534.77|18536.19|18536.19|18536.19|18536.19|18534.77|18534.77|0
1622814620000|2021-06-04 13:50:20|18536.87|18536.87|18537.07|18537.07|18537.07|18537.07|18536.87|18536.87|0
1622814660000|2021-06-04 13:51:00|18538.1|18538.1|18539.08|18539.08|18539.08|18539.08|18538.1|18538.1|0
1622814670000|2021-06-04 13:51:10|18539.98|18539.98|18540.73|18540.73|18540.73|18540.73|18539.98|18539.98|0
1622814690000|2021-06-04 13:51:30|18540.22|18540.22|18540.22|18540.22|18540.22|18540.22|18540.22|18540.22|0
1622814770000|2021-06-04 13:52:50|18543.05|18543.05|18543.05|18543.05|18543.05|18543.05|18543.05|18543.05|0
1622814780000|2021-06-04 13:53:00|18542.24|18542.24|18543.05|18543.05|18543.05|18543.05|18542.24|18542.24|0
1622814790000|2021-06-04 13:53:10|18543.54|18543.54|18544.44|18544.44|18544.44|18544.44|18543.54|18543.54|0
1622814850000|2021-06-04 13:54:10|18543.54|18543.54|18543.54|18543.54|18543.54|18543.54|18543.54|18543.54|0
1622814860000|2021-06-04 13:54:20|18543.03|18543.03|18542.12|18542.12|18543.03|18543.03|18542.12|18542.12|0
1622814870000|2021-06-04 13:54:30|18541.61|18541.61|18540.2|18540.2|18541.61|18541.61|18540.2|18540.2|0
1622814880000|2021-06-04 13:54:40|18539.22|18539.22|18539.22|18539.22|18539.22|18539.22|18539.22|18539.22|0
1622814910000|2021-06-04 13:55:10|18540.63|18540.63|18540.63|18540.63|18540.63|18540.63|18540.63|18540.63|0
1622814930000|2021-06-04 13:55:30|18540.12|18540.12|18541.02|18541.02|18541.02|18541.02|18540.12|18540.12|0
1622814940000|2021-06-04 13:55:40|18541.53|18541.53|18541.53|18541.53|18541.53|18541.53|18541.53|18541.53|0
1622814950000|2021-06-04 13:55:50|18541.02|18541.02|18543.24|18543.24|18543.24|18543.24|18541.02|18541.02|0
1622814980000|2021-06-04 13:56:20|18542.84|18542.84|18542.4|18542.4|18542.84|18542.84|18542.4|18542.4|0
1622815010000|2021-06-04 13:56:50|18541.94|18541.94|18542.96|18542.96|18542.96|18542.96|18541.94|18541.94|0
1622815040000|2021-06-04 13:57:20|18543.94|18543.94|18543.94|18543.94|18543.94|18543.94|18543.94|18543.94|0
1622815100000|2021-06-04 13:58:20|18544.45|18544.45|18544.45|18544.45|18544.45|18544.45|18544.45|18544.45|0
1622815110000|2021-06-04 13:58:30|18545.26|18545.26|18544.45|18544.45|18545.26|18545.26|18544.45|18544.45|0
1622815180000|2021-06-04 13:59:40|18545|18545|18545|18545|18545|18545|18545|18545|0
1622815210000|2021-06-04 14:00:10|18544.2|18544.2|18544.2|18544.2|18544.2|18544.2|18544.2|18544.2|0
1622815240000|2021-06-04 14:00:40|18543.71|18543.71|18543.19|18543.19|18543.71|18543.71|18543.19|18543.19|0
1622815280000|2021-06-04 14:01:20|18548.85|18548.85|18548.85|18548.85|18548.85|18548.85|18548.85|18548.85|0
1622815290000|2021-06-04 14:01:30|18547.44|18547.44|18547.44|18547.44|18547.44|18547.44|18547.44|18547.44|0
1622815300000|2021-06-04 14:01:40|18546.54|18546.54|18543.37|18543.37|18546.54|18546.54|18543.37|18543.37|0
1622815340000|2021-06-04 14:02:20|18542.86|18542.86|18542.86|18542.86|18542.86|18542.86|18542.86|18542.86|0
1622815380000|2021-06-04 14:03:00|18542.4|18542.4|18541.89|18541.89|18542.4|18542.4|18541.89|18541.89|0
1622815390000|2021-06-04 14:03:10|18541.43|18541.43|18541.43|18541.43|18541.43|18541.43|18541.43|18541.43|0
1622815400000|2021-06-04 14:03:20|18540.01|18540.01|18540.01|18540.01|18540.01|18540.01|18540.01|18540.01|0
1622815430000|2021-06-04 14:03:50|18539.52|18539.52|18539.52|18539.52|18539.52|18539.52|18539.52|18539.52|0
1622815450000|2021-06-04 14:04:10|18540.55|18540.55|18541.06|18541.06|18541.06|18541.06|18540.55|18540.55|0
1622815460000|2021-06-04 14:04:20|18540.51|18540.51|18541.92|18541.92|18541.92|18541.92|18540.51|18540.51|0
1622815490000|2021-06-04 14:04:50|18542.82|18542.82|18542.82|18542.82|18542.82|18542.82|18542.82|18542.82|0
1622815500000|2021-06-04 14:05:00|18541.92|18541.92|18541.92|18541.92|18541.92|18541.92|18541.92|18541.92|0
1622815530000|2021-06-04 14:05:30|18542.73|18542.73|18542.73|18542.73|18542.73|18542.73|18542.73|18542.73|0
1622815550000|2021-06-04 14:05:50|18542.22|18542.22|18542.22|18542.22|18542.22|18542.22|18542.22|18542.22|0
1622815570000|2021-06-04 14:06:10|18541.67|18541.67|18542.13|18542.13|18542.13|18542.13|18541.67|18541.67|0
1622815580000|2021-06-04 14:06:20|18542.59|18542.59|18542.59|18542.59|18542.59|18542.59|18542.59|18542.59|0
1622815590000|2021-06-04 14:06:30|18541.68|18541.68|18541.68|18541.68|18541.68|18541.68|18541.68|18541.68|0
1622815610000|2021-06-04 14:06:50|18542.17|18542.17|18543.75|18543.75|18543.75|18543.75|18542.17|18542.17|0
1622815620000|2021-06-04 14:07:00|18543.26|18543.26|18543.26|18543.26|18543.26|18543.26|18543.26|18543.26|0
1622815650000|2021-06-04 14:07:30|18544.16|18544.16|18544.16|18544.16|18544.16|18544.16|18544.16|18544.16|0
1622815660000|2021-06-04 14:07:40|18545.19|18545.19|18555.38|18555.38|18555.38|18555.38|18545.19|18545.19|0
1622815670000|2021-06-04 14:07:50|18552.55|18552.55|18552.55|18552.55|18552.55|18552.55|18552.55|18552.55|0
1622815680000|2021-06-04 14:08:00|18553.06|18553.06|18553.06|18553.06|18553.06|18553.06|18553.06|18553.06|0
1622815720000|2021-06-04 14:08:40|18552.51|18552.51|18552.07|18552.07|18552.51|18552.51|18552.07|18552.07|0
1622815730000|2021-06-04 14:08:50|18552.62|18552.62|18553.65|18553.65|18553.65|18553.65|18552.62|18552.62|0
1622815750000|2021-06-04 14:09:10|18555.06|18555.06|18555.06|18555.06|18555.06|18555.06|18555.06|18555.06|0
1622815760000|2021-06-04 14:09:20|18554.26|18554.26|18553.23|18553.23|18554.26|18554.26|18553.23|18553.23|0
1622815770000|2021-06-04 14:09:30|18554.04|18554.04|18555.02|18555.02|18555.02|18555.02|18554.04|18554.04|0
1622815800000|2021-06-04 14:10:00|18555.24|18555.24|18555.24|18555.24|18555.24|18555.24|18555.24|18555.24|0
1622815820000|2021-06-04 14:10:20|18554.34|18554.34|18554.34|18554.34|18554.34|18554.34|18554.34|18554.34|0
1622815830000|2021-06-04 14:10:30|18553.53|18553.53|18551.6|18551.6|18553.53|18553.53|18551.6|18551.6|0
1622815850000|2021-06-04 14:10:50|18551.09|18551.09|18550.65|18550.65|18551.09|18551.09|18550.65|18550.65|0
1622815900000|2021-06-04 14:11:40|18549.84|18549.84|18549.84|18549.84|18549.84|18549.84|18549.84|18549.84|0
1622815910000|2021-06-04 14:11:50|18548.37|18548.37|18547.93|18547.93|18548.37|18548.37|18547.93|18547.93|0
1622815920000|2021-06-04 14:12:00|18546.28|18546.28|18544.76|18544.76|18546.28|18546.28|18544.76|18544.76|0
1622815930000|2021-06-04 14:12:10|18543.31|18543.31|18543.31|18543.31|18543.31|18543.31|18543.31|18543.31|0
1622815950000|2021-06-04 14:12:30|18542.85|18542.85|18542.85|18542.85|18542.85|18542.85|18542.85|18542.85|0
1622815970000|2021-06-04 14:12:50|18542.04|18542.04|18542.04|18542.04|18542.04|18542.04|18542.04|18542.04|0
1622815980000|2021-06-04 14:13:00|18541.38|18541.38|18541.38|18541.38|18541.38|18541.38|18541.38|18541.38|0
1622816010000|2021-06-04 14:13:30|18542.48|18542.48|18542.48|18542.48|18542.48|18542.48|18542.48|18542.48|0
1622816030000|2021-06-04 14:13:50|18541.97|18541.97|18541.97|18541.97|18541.97|18541.97|18541.97|18541.97|0
1622816070000|2021-06-04 14:14:30|18540.99|18540.99|18541.54|18541.54|18541.54|18541.54|18540.99|18540.99|0
1622816080000|2021-06-04 14:14:40|18540.64|18540.64|18541.54|18541.54|18541.54|18541.54|18540.64|18540.64|0
1622816090000|2021-06-04 14:14:50|18541.34|18541.34|18541.34|18541.34|18541.34|18541.34|18541.34|18541.34|0
1622816100000|2021-06-04 14:15:00|18541.8|18541.8|18541.8|18541.8|18541.8|18541.8|18541.8|18541.8|0
1622816110000|2021-06-04 14:15:10|18542.6|18542.6|18542.6|18542.6|18542.6|18542.6|18542.6|18542.6|0
1622816200000|2021-06-04 14:16:40|18543.12|18543.12|18543.12|18543.12|18543.12|18543.12|18543.12|18543.12|0
1622816210000|2021-06-04 14:16:50|18543.63|18543.63|18544.94|18544.94|18544.94|18544.94|18543.52|18543.52|0
1622816220000|2021-06-04 14:17:00|18547.75|18547.75|18547.75|18547.75|18547.75|18547.75|18547.75|18547.75|0
1622816260000|2021-06-04 14:17:40|18546.85|18546.85|18546.85|18546.85|18546.85|18546.85|18546.85|18546.85|0
1622816310000|2021-06-04 14:18:30|18547.31|18547.31|18547.31|18547.31|18547.31|18547.31|18547.31|18547.31|0
1622816330000|2021-06-04 14:18:50|18546.4|18546.4|18546.4|18546.4|18546.4|18546.4|18544.99|18544.99|0
1622816340000|2021-06-04 14:19:00|18546.21|18546.21|18545.51|18545.51|18546.42|18546.42|18545.51|18545.51|0
1622816370000|2021-06-04 14:19:30|18545|18545|18545|18545|18545|18545|18545|18545|0
1622816390000|2021-06-04 14:19:50|18546.42|18546.42|18546.86|18546.86|18548.27|18548.27|18546.42|18546.42|0
1622816410000|2021-06-04 14:20:10|18547.06|18547.06|18547.06|18547.06|18547.06|18547.06|18547.06|18547.06|0
1622816420000|2021-06-04 14:20:20|18548.47|18548.47|18550.09|18550.09|18550.09|18550.09|18548.47|18548.47|0
1622816430000|2021-06-04 14:20:30|18550.99|18550.99|18548.17|18548.17|18550.99|18550.99|18548.17|18548.17|0
1622816440000|2021-06-04 14:20:40|18547.68|18547.68|18547.68|18547.68|18547.68|18547.68|18547.68|18547.68|0
1622816470000|2021-06-04 14:21:10|18548.08|18548.08|18548.08|18548.08|18548.08|18548.08|18548.08|18548.08|0
1622816490000|2021-06-04 14:21:30|18547.18|18547.18|18547.18|18547.18|18547.18|18547.18|18547.18|18547.18|0
1622816500000|2021-06-04 14:21:40|18546.72|18546.72|18546.72|18546.72|18546.72|18546.72|18546.72|18546.72|0
1622816530000|2021-06-04 14:22:10|18547.23|18547.23|18547.23|18547.23|18547.23|18547.23|18547.23|18547.23|0
1622816580000|2021-06-04 14:23:00|18547.03|18547.03|18547.03|18547.03|18547.03|18547.03|18547.03|18547.03|0
1622816600000|2021-06-04 14:23:20|18547.54|18547.54|18548.09|18548.09|18548.09|18548.09|18547.54|18547.54|0
1622816610000|2021-06-04 14:23:30|18549.9|18549.9|18549.9|18549.9|18549.9|18549.9|18549.9|18549.9|0
1622816640000|2021-06-04 14:24:00|18550.45|18550.45|18550.45|18550.45|18550.45|18550.45|18550.45|18550.45|0
1622816650000|2021-06-04 14:24:10|18551.43|18551.43|18551.43|18551.43|18551.43|18551.43|18551.43|18551.43|0
1622816700000|2021-06-04 14:25:00|18550.94|18550.94|18550.94|18550.94|18550.94|18550.94|18550.94|18550.94|0
1622816710000|2021-06-04 14:25:10|18549.56|18549.56|18549.56|18549.56|18549.56|18549.56|18549.56|18549.56|0
1622816740000|2021-06-04 14:25:40|18550.87|18550.87|18551.42|18551.42|18551.42|18551.42|18550.87|18550.87|0
1622816750000|2021-06-04 14:25:50|18554.25|18554.25|18554.25|18554.25|18554.25|18554.25|18554.25|18554.25|0
1622816760000|2021-06-04 14:26:00|18554.8|18554.8|18554.8|18554.8|18554.8|18554.8|18554.8|18554.8|0
1622816770000|2021-06-04 14:26:10|18556.41|18556.41|18556.41|18556.41|18556.41|18556.41|18556.41|18556.41|0
1622816800000|2021-06-04 14:26:40|18555.6|18555.6|18556.41|18556.41|18556.41|18556.41|18555.6|18555.6|0
1622816810000|2021-06-04 14:26:50|18556.61|18556.61|18557.31|18557.31|18557.31|18557.31|18556.61|18556.61|0
1622816820000|2021-06-04 14:27:00|18557.77|18557.77|18557.77|18557.77|18557.77|18557.77|18557.77|18557.77|0
1622816840000|2021-06-04 14:27:20|18558.23|18558.23|18558.23|18558.23|18558.23|18558.23|18558.23|18558.23|0
1622816850000|2021-06-04 14:27:30|18559.11|18559.11|18559.33|18559.33|18559.33|18559.33|18559.11|18559.11|0
1622816880000|2021-06-04 14:28:00|18561.13|18561.13|18561.13|18561.13|18561.13|18561.13|18561.13|18561.13|0
1622816890000|2021-06-04 14:28:10|18562.11|18562.11|18563.14|18563.14|18563.14|18563.14|18562.11|18562.11|0
1622816900000|2021-06-04 14:28:20|18562.63|18562.63|18564.04|18564.04|18564.04|18564.04|18562.63|18562.63|0
1622816920000|2021-06-04 14:28:40|18564.55|18564.55|18564.55|18564.55|18564.55|18564.55|18564.55|18564.55|0
1622816940000|2021-06-04 14:29:00|18565.04|18565.04|18565.04|18565.04|18565.04|18565.04|18565.04|18565.04|0
1622816950000|2021-06-04 14:29:10|18565.5|18565.5|18565.71|18565.71|18565.71|18565.71|18565.5|18565.5|0
1622816960000|2021-06-04 14:29:20|18565.91|18565.91|18572.64|18572.64|18572.64|18572.64|18565.91|18565.91|0
1622816970000|2021-06-04 14:29:30|18573.54|18573.54|18574.91|18574.91|18574.91|18574.91|18573.3|18573.3|0
1622816990000|2021-06-04 14:29:50|18575.13|18575.13|18575.13|18575.13|18575.13|18575.13|18575.13|18575.13|0
1622817010000|2021-06-04 14:30:10|18575.34|18575.34|18576.36|18576.36|18576.36|18576.36|18575.34|18575.34|0
1622817020000|2021-06-04 14:30:20|18575.75|18575.75|18578.18|18578.18|18578.18|18578.18|18575.35|18575.35|0
1622817030000|2021-06-04 14:30:30|18579.1|18579.1|18578.87|18578.87|18579.1|18579.1|18578.87|18578.87|0
1622817040000|2021-06-04 14:30:40|18579.43|18579.43|18582.71|18582.71|18582.71|18582.71|18579.43|18579.43|0
1622817080000|2021-06-04 14:31:20|18577.15|18577.15|18574.41|18574.41|18577.44|18577.44|18574.41|18574.41|0
1622817090000|2021-06-04 14:31:30|18573.95|18573.95|18572.93|18572.93|18573.95|18573.95|18572.93|18572.93|0
1622817100000|2021-06-04 14:31:40|18571.51|18571.51|18570.9|18570.9|18571.51|18571.51|18570.9|18570.9|0
1622817110000|2021-06-04 14:31:50|18570.39|18570.39|18569.49|18569.49|18570.39|18570.39|18569.49|18569.49|0
1622817120000|2021-06-04 14:32:00|18569.27|18569.27|18568.76|18568.76|18569.27|18569.27|18568.76|18568.76|0
1622817130000|2021-06-04 14:32:10|18568.21|18568.21|18563.91|18563.91|18568.21|18568.21|18563.91|18563.91|0
1622817150000|2021-06-04 14:32:30|18563.42|18563.42|18562.93|18562.93|18563.42|18563.42|18562.93|18562.93|0
1622817180000|2021-06-04 14:33:00|18562.71|18562.71|18561.25|18561.25|18562.71|18562.71|18561.25|18561.25|0
1622817190000|2021-06-04 14:33:10|18560.74|18560.74|18560.54|18560.54|18561.25|18561.25|18560.54|18560.54|0
1622817200000|2021-06-04 14:33:20|18560.05|18560.05|18558.63|18558.63|18560.05|18560.05|18558.63|18558.63|0
1622817210000|2021-06-04 14:33:30|18559.15|18559.15|18557.75|18557.75|18559.15|18559.15|18557.34|18557.34|0
1622817240000|2021-06-04 14:34:00|18557.29|18557.29|18555.85|18555.85|18557.29|18557.29|18555.85|18555.85|0
1622817250000|2021-06-04 14:34:10|18556.31|18556.31|18556.31|18556.31|18556.31|18556.31|18556.31|18556.31|0
1622817260000|2021-06-04 14:34:20|18556.09|18556.09|18556.09|18556.09|18556.09|18556.09|18556.09|18556.09|0
1622817280000|2021-06-04 14:34:40|18555.58|18555.58|18556.09|18556.09|18556.09|18556.09|18555.58|18555.58|0
1622817290000|2021-06-04 14:34:50|18555.58|18555.58|18555.37|18555.37|18555.58|18555.58|18555.37|18555.37|0
1622817300000|2021-06-04 14:35:00|18555.86|18555.86|18554.25|18554.25|18555.86|18555.86|18554.25|18554.25|0
1622817310000|2021-06-04 14:35:10|18554.05|18554.05|18554.05|18554.05|18554.05|18554.05|18554.05|18554.05|0
1622817340000|2021-06-04 14:35:40|18554.85|18554.85|18554.85|18554.85|18554.85|18554.85|18554.85|18554.85|0
1622817350000|2021-06-04 14:35:50|18554.36|18554.36|18554.36|18554.36|18554.36|18554.36|18554.36|18554.36|0
1622817410000|2021-06-04 14:36:50|18555.34|18555.34|18555.83|18555.83|18555.83|18555.83|18555.34|18555.34|0
1622817420000|2021-06-04 14:37:00|18556.38|18556.38|18556.38|18556.38|18556.38|18556.38|18556.38|18556.38|0
1622817430000|2021-06-04 14:37:10|18556.59|18556.59|18556.59|18556.59|18556.59|18556.59|18556.59|18556.59|0
1622817440000|2021-06-04 14:37:20|18556.79|18556.79|18556.79|18556.79|18556.79|18556.79|18556.79|18556.79|0
1622817450000|2021-06-04 14:37:30|18557.28|18557.28|18557.28|18557.28|18557.28|18557.28|18557.28|18557.28|0
1622817470000|2021-06-04 14:37:50|18557.83|18557.83|18558.38|18558.38|18558.38|18558.38|18557.83|18557.83|0
1622817490000|2021-06-04 14:38:10|18559.04|18559.04|18559.48|18559.48|18559.48|18559.48|18559.04|18559.04|0
1622817500000|2021-06-04 14:38:20|18559.99|18559.99|18559.99|18559.99|18559.99|18559.99|18559.99|18559.99|0
1622817530000|2021-06-04 14:38:50|18560.9|18560.9|18564.28|18564.28|18564.28|18564.28|18560.9|18560.9|0
1622817560000|2021-06-04 14:39:20|18563.76|18563.76|18563.76|18563.76|18563.76|18563.76|18563.76|18563.76|0
1622817570000|2021-06-04 14:39:30|18563.98|18563.98|18564.2|18564.2|18564.2|18564.2|18563.98|18563.98|0
1622817580000|2021-06-04 14:39:40|18562.4|18562.4|18563.13|18563.13|18563.13|18563.13|18562.4|18562.4|0
1622817590000|2021-06-04 14:39:50|18562.03|18562.03|18562.03|18562.03|18562.03|18562.03|18562.03|18562.03|0
1622817610000|2021-06-04 14:40:10|18563.44|18563.44|18564.25|18564.25|18564.25|18564.25|18563.44|18563.44|0
1622817620000|2021-06-04 14:40:20|18564.45|18564.45|18565.87|18565.87|18565.87|18565.87|18564.45|18564.45|0
1622817630000|2021-06-04 14:40:30|18566.77|18566.77|18569.65|18569.65|18569.65|18569.65|18566.77|18566.77|0
1622817640000|2021-06-04 14:40:40|18570.46|18570.46|18569.51|18569.51|18570.46|18570.46|18569.05|18569.05|0
1622817650000|2021-06-04 14:40:50|18569.73|18569.73|18570.22|18570.22|18570.22|18570.22|18569.73|18569.73|0
1622817660000|2021-06-04 14:41:00|18570.42|18570.42|18574.51|18574.51|18574.51|18574.51|18570.42|18570.42|0
1622817670000|2021-06-04 14:41:10|18578.7|18578.7|18581.21|18581.21|18581.21|18581.21|18578.7|18578.7|0
1622817680000|2021-06-04 14:41:20|18583.17|18583.17|18583.56|18583.56|18583.62|18583.62|18583.1|18583.1|0
1622817700000|2021-06-04 14:41:40|18584.11|18584.11|18584.02|18584.02|18584.57|18584.57|18584.02|18584.02|0
1622817710000|2021-06-04 14:41:50|18584.51|18584.51|18580.61|18580.61|18584.51|18584.51|18580.61|18580.61|0
1622817720000|2021-06-04 14:42:00|18580.12|18580.12|18579.61|18579.61|18580.12|18580.12|18579.61|18579.61|0
1622817740000|2021-06-04 14:42:20|18578.2|18578.2|18577.37|18577.37|18578.2|18578.2|18577.37|18577.37|0
1622817750000|2021-06-04 14:42:30|18576.82|18576.82|18576.6|18576.6|18576.82|18576.82|18576.11|18576.11|0
1622817760000|2021-06-04 14:42:40|18576.14|18576.14|18575.59|18575.59|18576.14|18576.14|18574.78|18574.78|0
1622817770000|2021-06-04 14:42:50|18575.18|18575.18|18575.18|18575.18|18575.18|18575.18|18575.18|18575.18|0
1622817780000|2021-06-04 14:43:00|18574.72|18574.72|18573.82|18573.82|18574.72|18574.72|18573.82|18573.82|0
1622817800000|2021-06-04 14:43:20|18573.27|18573.27|18572.73|18572.73|18574.22|18574.22|18572.73|18572.73|0
1622817810000|2021-06-04 14:43:30|18572.24|18572.24|18572.73|18572.73|18572.73|18572.73|18572.24|18572.24|0
1622817820000|2021-06-04 14:43:40|18573.17|18573.17|18572.37|18572.37|18573.17|18573.17|18572.37|18572.37|0
1622817860000|2021-06-04 14:44:20|18571.34|18571.34|18572.24|18572.24|18572.24|18572.24|18571.34|18571.34|0
1622817870000|2021-06-04 14:44:30|18571.75|18571.75|18571.4|18571.4|18572.3|18572.3|18571.4|18571.4|0
1622817900000|2021-06-04 14:45:00|18571.2|18571.2|18570.3|18570.3|18571.71|18571.71|18570.3|18570.3|0
1622817910000|2021-06-04 14:45:10|18569.75|18569.75|18569.54|18569.54|18569.75|18569.75|18569.54|18569.54|0
1622817920000|2021-06-04 14:45:20|18569.75|18569.75|18569.75|18569.75|18569.75|18569.75|18569.75|18569.75|0
1622817930000|2021-06-04 14:45:30|18569.26|18569.26|18569.26|18569.26|18569.26|18569.26|18569.26|18569.26|0
1622817940000|2021-06-04 14:45:40|18568.25|18568.25|18567.64|18567.64|18568.25|18568.25|18566.74|18566.74|0
1622817950000|2021-06-04 14:45:50|18568.1|18568.1|18568.1|18568.1|18568.1|18568.1|18568.1|18568.1|0
1622817960000|2021-06-04 14:46:00|18569.08|18569.08|18569.08|18569.08|18569.08|18569.08|18569.08|18569.08|0
1622817970000|2021-06-04 14:46:10|18569.52|18569.52|18570.03|18570.03|18570.03|18570.03|18569.52|18569.52|0
1622817980000|2021-06-04 14:46:20|18576.18|18576.18|18577.05|18577.05|18577.05|18577.05|18576.18|18576.18|0
1622818000000|2021-06-04 14:46:40|18576.14|18576.14|18576.14|18576.14|18576.14|18576.14|18576.14|18576.14|0
1622818010000|2021-06-04 14:46:50|18575.73|18575.73|18575.73|18575.73|18575.73|18575.73|18574.32|18574.32|0
1622818020000|2021-06-04 14:47:00|18577.27|18577.27|18577.27|18577.27|18577.27|18577.27|18577.27|18577.27|0
1622818030000|2021-06-04 14:47:10|18577.67|18577.67|18578.16|18578.16|18578.16|18578.16|18577.67|18577.67|0
1622818040000|2021-06-04 14:47:20|18578.97|18578.97|18578.97|18578.97|18578.97|18578.97|18578.97|18578.97|0
1622818060000|2021-06-04 14:47:40|18579.41|18579.41|18581.02|18581.02|18581.02|18581.02|18579.41|18579.41|0
1622818070000|2021-06-04 14:47:50|18581.92|18581.92|18581.92|18581.92|18581.92|18581.92|18581.92|18581.92|0
1622818080000|2021-06-04 14:48:00|18582.73|18582.73|18582.73|18582.73|18582.73|18582.73|18582.73|18582.73|0
1622818110000|2021-06-04 14:48:30|18581.32|18581.32|18584.16|18584.16|18585.07|18585.07|18581.32|18581.32|0
1622818120000|2021-06-04 14:48:40|18583.26|18583.26|18583.89|18583.89|18583.89|18583.89|18583.26|18583.26|0
1622818130000|2021-06-04 14:48:50|18582.99|18582.99|18584.5|18584.5|18584.5|18584.5|18582.99|18582.99|0
1622818140000|2021-06-04 14:49:00|18583.6|18583.6|18583.6|18583.6|18583.6|18583.6|18583.6|18583.6|0
1622818180000|2021-06-04 14:49:40|18583.09|18583.09|18583.09|18583.09|18583.09|18583.09|18583.09|18583.09|0
1622818190000|2021-06-04 14:49:50|18582.88|18582.88|18581.98|18581.98|18582.88|18582.88|18581.47|18581.47|0
1622818210000|2021-06-04 14:50:10|18583.79|18583.79|18588.79|18588.79|18588.79|18588.79|18583.79|18583.79|0
1622818220000|2021-06-04 14:50:20|18589.3|18589.3|18590.72|18590.72|18590.72|18590.72|18589.3|18589.3|0
1622818240000|2021-06-04 14:50:40|18590.78|18590.78|18591.81|18591.81|18591.81|18591.81|18590.78|18590.78|0
1622818300000|2021-06-04 14:51:40|18591.59|18591.59|18591.13|18591.13|18591.59|18591.59|18591.13|18591.13|0
1622818310000|2021-06-04 14:51:50|18590.22|18590.22|18590.67|18590.67|18590.67|18590.67|18590.22|18590.22|0
1622818330000|2021-06-04 14:52:10|18590.15|18590.15|18590.67|18590.67|18590.67|18590.67|18590.15|18590.15|0
1622818340000|2021-06-04 14:52:20|18590.15|18590.15|18590.15|18590.15|18590.15|18590.15|18590.15|18590.15|0
1622818360000|2021-06-04 14:52:40|18589.64|18589.64|18589.64|18589.64|18589.64|18589.64|18589.64|18589.64|0
1622818370000|2021-06-04 14:52:50|18589.13|18589.13|18589.13|18589.13|18589.13|18589.13|18589.13|18589.13|0
1622818380000|2021-06-04 14:53:00|18589.64|18589.64|18589.64|18589.64|18589.64|18589.64|18589.64|18589.64|0
1622818390000|2021-06-04 14:53:10|18590.54|18590.54|18590.54|18590.54|18590.54|18590.54|18590.54|18590.54|0
1622818400000|2021-06-04 14:53:20|18589.74|18589.74|18590.76|18590.76|18590.76|18590.76|18589.74|18589.74|0
1622818410000|2021-06-04 14:53:30|18591.22|18591.22|18591.71|18591.71|18591.71|18591.71|18591.22|18591.22|0
1622818420000|2021-06-04 14:53:40|18590.78|18590.78|18590.78|18590.78|18590.78|18590.78|18590.78|18590.78|0
1622818450000|2021-06-04 14:54:10|18591.33|18591.33|18592.49|18592.49|18592.49|18592.49|18591.33|18591.33|0
1622818500000|2021-06-04 14:55:00|18592.29|18592.29|18592.29|18592.29|18592.29|18592.29|18592.29|18592.29|0
1622818510000|2021-06-04 14:55:10|18592.73|18592.73|18594.14|18594.14|18594.14|18594.14|18592.73|18592.73|0
1622818540000|2021-06-04 14:55:40|18595.68|18595.68|18594.78|18594.78|18595.68|18595.68|18594.78|18594.78|0
1622818560000|2021-06-04 14:56:00|18595.24|18595.24|18595.24|18595.24|18595.24|18595.24|18595.24|18595.24|0
1622818590000|2021-06-04 14:56:30|18594.73|18594.73|18595.53|18595.53|18595.53|18595.53|18594.73|18594.73|0
1622818600000|2021-06-04 14:56:40|18596.43|18596.43|18595.41|18595.41|18596.43|18596.43|18595.41|18595.41|0
1622818620000|2021-06-04 14:57:00|18594.6|18594.6|18594.09|18594.09|18594.6|18594.6|18594.09|18594.09|0
1622818630000|2021-06-04 14:57:10|18594.6|18594.6|18594.6|18594.6|18594.6|18594.6|18594.6|18594.6|0
1622818640000|2021-06-04 14:57:20|18594.09|18594.09|18593.58|18593.58|18594.09|18594.09|18593.58|18593.58|0
1622818650000|2021-06-04 14:57:30|18594.09|18594.09|18592.99|18592.99|18594.09|18594.09|18592.99|18592.99|0
1622818660000|2021-06-04 14:57:40|18593.54|18593.54|18593.54|18593.54|18593.54|18593.54|18593.54|18593.54|0
1622818680000|2021-06-04 14:58:00|18593.05|18593.05|18592.13|18592.13|18593.05|18593.05|18592.13|18592.13|0
1622818710000|2021-06-04 14:58:30|18593.05|18593.05|18593.05|18593.05|18593.05|18593.05|18593.05|18593.05|0
1622818740000|2021-06-04 14:59:00|18593.6|18593.6|18594.15|18594.15|18594.15|18594.15|18593.6|18593.6|0
1622818750000|2021-06-04 14:59:10|18595.05|18595.05|18594.15|18594.15|18595.05|18595.05|18594.15|18594.15|0
1622818760000|2021-06-04 14:59:20|18593.64|18593.64|18593.64|18593.64|18593.64|18593.64|18593.64|18593.64|0
1622818770000|2021-06-04 14:59:30|18593.42|18593.42|18592.52|18592.52|18593.42|18593.42|18592.52|18592.52|0
1622818780000|2021-06-04 14:59:40|18591.42|18591.42|18591.21|18591.21|18591.42|18591.42|18591.21|18591.21|0
1622818790000|2021-06-04 14:59:50|18591.43|18591.43|18589.32|18589.32|18591.43|18591.43|18589.32|18589.32|0
1622818800000|2021-06-04 15:00:00|18591.12|18591.12|18591.03|18591.03|18591.93|18591.93|18591.03|18591.03|0
1622818810000|2021-06-04 15:00:10|18591.25|18591.25|18591.25|18591.25|18591.25|18591.25|18591.25|18591.25|0
1622818830000|2021-06-04 15:00:30|18591.76|18591.76|18592.22|18592.22|18592.22|18592.22|18591.76|18591.76|0
1622818840000|2021-06-04 15:00:40|18592.44|18592.44|18591.54|18591.54|18592.44|18592.44|18591.54|18591.54|0
1622818850000|2021-06-04 15:00:50|18592|18592|18592|18592|18592|18592|18592|18592|0
1622818860000|2021-06-04 15:01:00|18592.46|18592.46|18592.46|18592.46|18592.46|18592.46|18592.46|18592.46|0
1622818880000|2021-06-04 15:01:20|18592.97|18592.97|18592.07|18592.07|18592.97|18592.97|18592.07|18592.07|0
1622818900000|2021-06-04 15:01:40|18591.85|18591.85|18592.75|18592.75|18592.75|18592.75|18591.85|18591.85|0
1622818910000|2021-06-04 15:01:50|18593.85|18593.85|18593.85|18593.85|18593.85|18593.85|18593.85|18593.85|0
1622818920000|2021-06-04 15:02:00|18591.98|18591.98|18591.98|18591.98|18591.98|18591.98|18591.98|18591.98|0
1622818930000|2021-06-04 15:02:10|18591.47|18591.47|18591.47|18591.47|18591.47|18591.47|18591.47|18591.47|0
1622818970000|2021-06-04 15:02:50|18591.93|18591.93|18591.93|18591.93|18591.93|18591.93|18591.93|18591.93|0
1622819000000|2021-06-04 15:03:20|18591.38|18591.38|18591.38|18591.38|18591.38|18591.38|18591.38|18591.38|0
1622819020000|2021-06-04 15:03:40|18591.58|18591.58|18591.88|18591.88|18591.88|18591.88|18591.27|18591.27|0
1622819030000|2021-06-04 15:03:50|18592.08|18592.08|18593.01|18593.01|18593.01|18593.01|18592.08|18592.08|0
1622819070000|2021-06-04 15:04:30|18593.82|18593.82|18592.21|18592.21|18593.82|18593.82|18592.21|18592.21|0
1622819080000|2021-06-04 15:04:40|18593.74|18593.74|18595.67|18595.67|18595.67|18595.67|18593.74|18593.74|0
1622819100000|2021-06-04 15:05:00|18595.21|18595.21|18594.7|18594.7|18595.21|18595.21|18594.7|18594.7|0
1622819110000|2021-06-04 15:05:10|18594.15|18594.15|18594.7|18594.7|18594.7|18594.7|18594.15|18594.15|0
1622819120000|2021-06-04 15:05:20|18591.87|18591.87|18591.67|18591.67|18591.87|18591.87|18591.67|18591.67|0
1622819130000|2021-06-04 15:05:30|18593.08|18593.08|18593.08|18593.08|18593.08|18593.08|18593.08|18593.08|0
1622819150000|2021-06-04 15:05:50|18593.63|18593.63|18593.83|18593.83|18593.83|18593.83|18593.63|18593.63|0
1622819160000|2021-06-04 15:06:00|18595.25|18595.25|18595.25|18595.25|18595.25|18595.25|18595.25|18595.25|0
1622819170000|2021-06-04 15:06:10|18595.74|18595.74|18595.74|18595.74|18595.74|18595.74|18595.74|18595.74|0
1622819180000|2021-06-04 15:06:20|18597.15|18597.15|18598.64|18598.64|18598.64|18598.64|18597.15|18597.15|0
1622819200000|2021-06-04 15:06:40|18598.09|18598.09|18597.41|18597.41|18598.09|18598.09|18597.41|18597.41|0
1622819210000|2021-06-04 15:06:50|18596.9|18596.9|18596.5|18596.5|18596.9|18596.9|18596.5|18596.5|0
1622819230000|2021-06-04 15:07:10|18597.42|18597.42|18597.42|18597.42|18597.42|18597.42|18597.42|18597.42|0
1622819240000|2021-06-04 15:07:20|18598.83|18598.83|18598.83|18598.83|18598.83|18598.83|18598.83|18598.83|0
1622819300000|2021-06-04 15:08:20|18598.34|18598.34|18598.34|18598.34|18598.34|18598.34|18598.34|18598.34|0
1622819310000|2021-06-04 15:08:30|18596.93|18596.93|18597.44|18597.44|18597.44|18597.44|18596.93|18596.93|0
1622819320000|2021-06-04 15:08:40|18596.63|18596.63|18596.28|18596.28|18597.18|18597.18|18596.28|18596.28|0
1622819330000|2021-06-04 15:08:50|18597.18|18597.18|18597.62|18597.62|18597.62|18597.62|18597.18|18597.18|0
1622819340000|2021-06-04 15:09:00|18598.53|18598.53|18598.53|18598.53|18598.53|18598.53|18598.53|18598.53|0
1622819350000|2021-06-04 15:09:10|18598.31|18598.31|18598.31|18598.31|18598.31|18598.31|18598.31|18598.31|0
1622819390000|2021-06-04 15:09:50|18598.82|18598.82|18597.92|18597.92|18599.33|18599.33|18597.92|18597.92|0
1622819430000|2021-06-04 15:10:30|18598.72|18598.72|18599.53|18599.53|18599.53|18599.53|18598.72|18598.72|0
1622819450000|2021-06-04 15:10:50|18598.98|18598.98|18598.98|18598.98|18598.98|18598.98|18598.98|18598.98|0
1622819460000|2021-06-04 15:11:00|18600.39|18600.39|18600.9|18600.9|18600.9|18600.9|18600.39|18600.39|0
1622819530000|2021-06-04 15:12:10|18602.95|18602.95|18602.95|18602.95|18602.95|18602.95|18602.95|18602.95|0
1622819540000|2021-06-04 15:12:20|18602.44|18602.44|18602.44|18602.44|18602.44|18602.44|18602.44|18602.44|0
1622819560000|2021-06-04 15:12:40|18600.85|18600.85|18600.63|18600.63|18600.85|18600.85|18600.63|18600.63|0
1622819570000|2021-06-04 15:12:50|18601.29|18601.29|18601.29|18601.29|18601.29|18601.29|18601.29|18601.29|0
1622819590000|2021-06-04 15:13:10|18601.75|18601.75|18601.75|18601.75|18601.75|18601.75|18601.75|18601.75|0
1622819610000|2021-06-04 15:13:30|18601.29|18601.29|18601.29|18601.29|18601.29|18601.29|18601.29|18601.29|0
1622819620000|2021-06-04 15:13:40|18600.48|18600.48|18600.48|18600.48|18600.48|18600.48|18600.48|18600.48|0
1622819630000|2021-06-04 15:13:50|18599.58|18599.58|18600.48|18600.48|18600.48|18600.48|18599.58|18599.58|0
1622819640000|2021-06-04 15:14:00|18599.68|18599.68|18598.26|18598.26|18599.68|18599.68|18598.26|18598.26|0
1622819650000|2021-06-04 15:14:10|18596.85|18596.85|18596.85|18596.85|18596.85|18596.85|18596.85|18596.85|0
1622819670000|2021-06-04 15:14:30|18598.26|18598.26|18598.26|18598.26|18598.26|18598.26|18598.26|18598.26|0
1622819690000|2021-06-04 15:14:50|18596.85|18596.85|18596.85|18596.85|18596.85|18596.85|18596.85|18596.85|0
1622819700000|2021-06-04 15:15:00|18597.36|18597.36|18600.17|18600.17|18600.39|18600.39|18597.36|18597.36|0
1622819710000|2021-06-04 15:15:10|18599.27|18599.27|18599.76|18599.76|18599.76|18599.76|18599.27|18599.27|0
1622819720000|2021-06-04 15:15:20|18600.78|18600.78|18600.78|18600.78|18600.78|18600.78|18600.78|18600.78|0
1622819730000|2021-06-04 15:15:30|18601.59|18601.59|18601.08|18601.08|18601.59|18601.59|18601.08|18601.08|0
1622819740000|2021-06-04 15:15:40|18601.98|18601.98|18601.76|18601.76|18602.2|18602.2|18601.76|18601.76|0
1622819750000|2021-06-04 15:15:50|18602.22|18602.22|18602.02|18602.02|18602.22|18602.22|18602.02|18602.02|0
1622819760000|2021-06-04 15:16:00|18600.6|18600.6|18600.6|18600.6|18600.6|18600.6|18600.6|18600.6|0
1622819770000|2021-06-04 15:16:10|18600.11|18600.11|18598.72|18598.72|18600.11|18600.11|18598.72|18598.72|0
1622819810000|2021-06-04 15:16:50|18600.13|18600.13|18600.13|18600.13|18600.13|18600.13|18600.13|18600.13|0
1622819820000|2021-06-04 15:17:00|18599.93|18599.93|18599.93|18599.93|18599.93|18599.93|18599.93|18599.93|0
1622819830000|2021-06-04 15:17:10|18600.34|18600.34|18600.13|18600.13|18600.34|18600.34|18600.13|18600.13|0
1622819840000|2021-06-04 15:17:20|18599.36|18599.36|18599.36|18599.36|18599.58|18599.58|18599.36|18599.36|0
1622819850000|2021-06-04 15:17:30|18600.39|18600.39|18599.88|18599.88|18600.39|18600.39|18599.88|18599.88|0
1622819860000|2021-06-04 15:17:40|18599.36|18599.36|18599.36|18599.36|18599.36|18599.36|18599.36|18599.36|0
1622819870000|2021-06-04 15:17:50|18598.85|18598.85|18597.44|18597.44|18598.85|18598.85|18597.44|18597.44|0
1622819880000|2021-06-04 15:18:00|18596.92|18596.92|18596.92|18596.92|18596.92|18596.92|18596.92|18596.92|0
1622819890000|2021-06-04 15:18:10|18596.41|18596.41|18597.31|18597.31|18597.31|18597.31|18596.41|18596.41|0
1622819900000|2021-06-04 15:18:20|18596.8|18596.8|18596.8|18596.8|18596.8|18596.8|18596.8|18596.8|0
1622819910000|2021-06-04 15:18:30|18597.31|18597.31|18597.83|18597.83|18597.83|18597.83|18597.31|18597.31|0
1622819930000|2021-06-04 15:18:50|18596.45|18596.45|18596.42|18596.42|18596.45|18596.45|18595.96|18595.96|0
1622819940000|2021-06-04 15:19:00|18595.87|18595.87|18595.98|18595.98|18595.98|18595.98|18595.42|18595.42|0
1622819950000|2021-06-04 15:19:10|18595.77|18595.77|18595.77|18595.77|18595.77|18595.77|18595.77|18595.77|0
1622819960000|2021-06-04 15:19:20|18595.55|18595.55|18592.72|18592.72|18595.55|18595.55|18592.72|18592.72|0
1622819970000|2021-06-04 15:19:30|18592.21|18592.21|18592.21|18592.21|18592.21|18592.21|18592.21|18592.21|0
1622819980000|2021-06-04 15:19:40|18591.4|18591.4|18590.38|18590.38|18591.4|18591.4|18590.38|18590.38|0
1622820000000|2021-06-04 15:20:00|18591.79|18591.79|18591.38|18591.38|18592.28|18592.28|18591.38|18591.38|0
1622820020000|2021-06-04 15:20:20|18591.89|18591.89|18591.89|18591.89|18591.89|18591.89|18591.89|18591.89|0
1622820030000|2021-06-04 15:20:30|18591.38|18591.38|18591.38|18591.38|18591.6|18591.6|18591.38|18591.38|0
1622820040000|2021-06-04 15:20:40|18590.98|18590.98|18591.22|18591.22|18591.66|18591.66|18590.98|18590.98|0
1622820050000|2021-06-04 15:20:50|18590.7|18590.7|18590.7|18590.7|18590.7|18590.7|18590.7|18590.7|0
1622820060000|2021-06-04 15:21:00|18591.81|18591.81|18591.81|18591.81|18591.81|18591.81|18591.81|18591.81|0
1622820070000|2021-06-04 15:21:10|18592.3|18592.3|18593.32|18593.32|18593.32|18593.32|18592.3|18592.3|0
1622820080000|2021-06-04 15:21:20|18593.81|18593.81|18593.81|18593.81|18593.81|18593.81|18593.81|18593.81|0
1622820090000|2021-06-04 15:21:30|18594.02|18594.02|18593.01|18593.01|18594.02|18594.02|18593.01|18593.01|0
1622820100000|2021-06-04 15:21:40|18593.81|18593.81|18593.81|18593.81|18593.81|18593.81|18593.81|18593.81|0
1622820120000|2021-06-04 15:22:00|18592.4|18592.4|18591.89|18591.89|18592.4|18592.4|18591.89|18591.89|0
1622820130000|2021-06-04 15:22:10|18592.44|18592.44|18591.34|18591.34|18592.44|18592.44|18591.34|18591.34|0
1622820140000|2021-06-04 15:22:20|18590.53|18590.53|18590.53|18590.53|18590.53|18590.53|18590.53|18590.53|0
1622820160000|2021-06-04 15:22:40|18589.98|18589.98|18589.57|18589.57|18589.98|18589.98|18589.57|18589.57|0
1622820170000|2021-06-04 15:22:50|18589.78|18589.78|18589.78|18589.78|18589.78|18589.78|18589.78|18589.78|0
1622820190000|2021-06-04 15:23:10|18589.23|18589.23|18589.23|18589.23|18589.69|18589.69|18589.23|18589.23|0
1622820200000|2021-06-04 15:23:20|18589.69|18589.69|18590.2|18590.2|18590.2|18590.2|18589.69|18589.69|0
1622820210000|2021-06-04 15:23:30|18589.69|18589.69|18589.43|18589.43|18590.24|18590.24|18589.43|18589.43|0
1622820240000|2021-06-04 15:24:00|18589.98|18589.98|18589.98|18589.98|18589.98|18589.98|18589.98|18589.98|0
1622820260000|2021-06-04 15:24:20|18589.43|18589.43|18586.43|18586.43|18589.43|18589.43|18586.43|18586.43|0
1622820280000|2021-06-04 15:24:40|18585.4|18585.4|18584.6|18584.6|18585.4|18585.4|18584.6|18584.6|0
1622820290000|2021-06-04 15:24:50|18585.06|18585.06|18585.06|18585.06|18585.06|18585.06|18585.06|18585.06|0
1622820300000|2021-06-04 15:25:00|18585.52|18585.52|18586.03|18586.03|18586.03|18586.03|18585.52|18585.52|0
1622820310000|2021-06-04 15:25:10|18585.68|18585.68|18587.48|18587.48|18587.48|18587.48|18585.68|18585.68|0
1622820320000|2021-06-04 15:25:20|18588|18588|18589.43|18589.43|18589.43|18589.43|18588|18588|0
1622820330000|2021-06-04 15:25:30|18590.84|18590.84|18590.84|18590.84|18590.84|18590.84|18590.64|18590.64|0
1622820340000|2021-06-04 15:25:40|18592.26|18592.26|18592.81|18592.81|18592.81|18592.81|18592.26|18592.26|0
1622820360000|2021-06-04 15:26:00|18591.39|18591.39|18588.9|18588.9|18591.39|18591.39|18588.9|18588.9|0
1622820370000|2021-06-04 15:26:10|18587.29|18587.29|18587.51|18587.51|18587.51|18587.51|18587.29|18587.29|0
1622820380000|2021-06-04 15:26:20|18588.31|18588.31|18588.8|18588.8|18588.8|18588.8|18588.31|18588.31|0
1622820390000|2021-06-04 15:26:30|18588.25|18588.25|18587.3|18587.3|18588.25|18588.25|18587.15|18587.15|0
1622820400000|2021-06-04 15:26:40|18585.88|18585.88|18584.86|18584.86|18586.78|18586.78|18584.86|18584.86|0
1622820410000|2021-06-04 15:26:50|18584.4|18584.4|18583.91|18583.91|18584.4|18584.4|18583.91|18583.91|0
1622820420000|2021-06-04 15:27:00|18585.32|18585.32|18585.78|18585.78|18585.78|18585.78|18585.32|18585.32|0
1622820430000|2021-06-04 15:27:10|18585.29|18585.29|18585.29|18585.29|18585.29|18585.29|18584.49|18584.49|0
1622820450000|2021-06-04 15:27:30|18584.78|18584.78|18584.78|18584.78|18584.78|18584.78|18584.78|18584.78|0
1622820460000|2021-06-04 15:27:40|18585.24|18585.24|18583.86|18583.86|18585.24|18585.24|18583.86|18583.86|0
1622820470000|2021-06-04 15:27:50|18583.37|18583.37|18583.37|18583.37|18583.37|18583.37|18583.37|18583.37|0
1622820480000|2021-06-04 15:28:00|18582.86|18582.86|18582.64|18582.64|18582.86|18582.86|18581.54|18581.54|0
1622820500000|2021-06-04 15:28:20|18582.43|18582.43|18581.19|18581.19|18582.43|18582.43|18581.19|18581.19|0
1622820510000|2021-06-04 15:28:30|18580.38|18580.38|18580.38|18580.38|18580.38|18580.38|18580.38|18580.38|0
1622820520000|2021-06-04 15:28:40|18580.82|18580.82|18580.6|18580.6|18580.82|18580.82|18580.6|18580.6|0
1622820530000|2021-06-04 15:28:50|18581.63|18581.63|18580.65|18580.65|18581.63|18581.63|18580.65|18580.65|0
1622820540000|2021-06-04 15:29:00|18580.19|18580.19|18581.12|18581.12|18581.12|18581.12|18579.97|18579.97|0
1622820550000|2021-06-04 15:29:10|18579.7|18579.7|18581.12|18581.12|18581.12|18581.12|18579.7|18579.7|0
1622820560000|2021-06-04 15:29:20|18580.61|18580.61|18582.08|18582.08|18582.08|18582.08|18580.61|18580.61|0
1622820570000|2021-06-04 15:29:30|18581.16|18581.16|18581.23|18581.23|18581.74|18581.74|18580.64|18580.64|0
1622820580000|2021-06-04 15:29:40|18580.43|18580.43|18579.94|18579.94|18580.43|18580.43|18578.5|18578.5|0
1622820590000|2021-06-04 15:29:50|18580.43|18580.43|18583.25|18583.25|18584.5|18584.5|18578.03|18578.03|0
1623050100000|2021-06-07 07:15:00|18793.94|18793.94|18796.22|18796.22|18796.22|18796.22|18788.88|18788.88|0
1623050110000|2021-06-07 07:15:10|18795.32|18795.32|18794.28|18794.28|18795.32|18795.32|18792.87|18792.87|0
1623050130000|2021-06-07 07:15:30|18790.25|18790.25|18790.25|18790.25|18790.25|18790.25|18790.25|18790.25|0
1623050140000|2021-06-07 07:15:40|18786.01|18786.01|18786.01|18786.01|18786.01|18786.01|18786.01|18786.01|0
1623050150000|2021-06-07 07:15:50|18784.54|18784.54|18784.54|18784.54|18784.54|18784.54|18784.54|18784.54|0
1623050160000|2021-06-07 07:16:00|18788.78|18788.78|18799.33|18799.33|18800.14|18800.14|18788.78|18788.78|0
1623050170000|2021-06-07 07:16:10|18800.14|18800.14|18804.31|18804.31|18804.31|18804.31|18800.14|18800.14|0
1623050220000|2021-06-07 07:17:00|18806.52|18806.52|18807.54|18807.54|18807.54|18807.54|18806.52|18806.52|0
1623050280000|2021-06-07 07:18:00|18808.64|18808.64|18813.67|18813.67|18813.67|18813.67|18808.64|18808.64|0
1623050290000|2021-06-07 07:18:10|18815.2|18815.2|18819.12|18819.12|18819.12|18819.12|18815.2|18815.2|0
1623050300000|2021-06-07 07:18:20|18819.61|18819.61|18818.08|18818.08|18819.61|18819.61|18818.08|18818.08|0
1623050310000|2021-06-07 07:18:30|18820.38|18820.38|18820.38|18820.38|18820.38|18820.38|18820.38|18820.38|0
1623050320000|2021-06-07 07:18:40|18822.8|18822.8|18840.73|18840.73|18840.73|18840.73|18822.8|18822.8|0
1623050330000|2021-06-07 07:18:50|18841.76|18841.76|18843.52|18843.52|18843.52|18843.52|18841.76|18841.76|0
1623050340000|2021-06-07 07:19:00|18845.13|18845.13|18850.13|18850.13|18850.13|18850.13|18845.13|18845.13|0
1623050350000|2021-06-07 07:19:10|18848.59|18848.59|18848.08|18848.08|18848.59|18848.59|18848.08|18848.08|0
1623050360000|2021-06-07 07:19:20|18848.88|18848.88|18849.49|18849.49|18849.49|18849.49|18848.88|18848.88|0
1623050370000|2021-06-07 07:19:30|18846.66|18846.66|18839.39|18839.39|18846.66|18846.66|18839.39|18839.39|0
1623050390000|2021-06-07 07:19:50|18840.81|18840.81|18839.39|18839.39|18840.81|18840.81|18839.39|18839.39|0
1623050400000|2021-06-07 07:20:00|18840.81|18840.81|18837.98|18837.98|18842.22|18842.22|18837.98|18837.98|0
1623050410000|2021-06-07 07:20:10|18836.83|18836.83|18841.21|18841.21|18842.02|18842.02|18836.02|18836.02|0
1623050420000|2021-06-07 07:20:20|18839.8|18839.8|18842.5|18842.5|18843.92|18843.92|18839.8|18839.8|0
1623050430000|2021-06-07 07:20:30|18844.15|18844.15|18844.15|18844.15|18844.15|18844.15|18842.74|18842.74|0
1623050440000|2021-06-07 07:20:40|18844.96|18844.96|18844.86|18844.86|18847.89|18847.89|18844.86|18844.86|0
1623050450000|2021-06-07 07:20:50|18846.28|18846.28|18860.53|18860.53|18860.53|18860.53|18846.28|18846.28|0
1623050460000|2021-06-07 07:21:00|18861.08|18861.08|18867.53|18867.53|18867.53|18867.53|18861.08|18861.08|0
1623050490000|2021-06-07 07:21:30|18869.14|18869.14|18869.14|18869.14|18869.14|18869.14|18869.14|18869.14|0
1623050520000|2021-06-07 07:22:00|18868.34|18868.34|18869.14|18869.14|18869.14|18869.14|18868.34|18868.34|0
1623050540000|2021-06-07 07:22:20|18875.46|18875.46|18875.46|18875.46|18875.46|18875.46|18875.46|18875.46|0
1623050550000|2021-06-07 07:22:30|18885.36|18885.36|18887.78|18887.78|18887.78|18887.78|18885.36|18885.36|0
1623050560000|2021-06-07 07:22:40|18889.39|18889.39|18891.21|18891.21|18891.21|18891.21|18889.39|18889.39|0
1623050570000|2021-06-07 07:22:50|18893.66|18893.66|18890.96|18890.96|18893.66|18893.66|18890.96|18890.96|0
1623050580000|2021-06-07 07:23:00|18890.15|18890.15|18889.95|18889.95|18890.15|18890.15|18889.95|18889.95|0
1623050590000|2021-06-07 07:23:10|18890.44|18890.44|18890.93|18890.93|18890.93|18890.93|18890.44|18890.44|0
1623050600000|2021-06-07 07:23:20|18893.35|18893.35|18893.35|18893.35|18893.35|18893.35|18893.35|18893.35|0
1623050610000|2021-06-07 07:23:30|18892.37|18892.37|18903.54|18903.54|18903.54|18903.54|18892.37|18892.37|0
1623050620000|2021-06-07 07:23:40|18904.45|18904.45|18904.45|18904.45|18904.45|18904.45|18904.45|18904.45|0
1623050640000|2021-06-07 07:24:00|18906.25|18906.25|18916.72|18916.72|18916.72|18916.72|18906.25|18906.25|0
1623050650000|2021-06-07 07:24:10|18914.01|18914.01|18914.01|18914.01|18914.01|18914.01|18914.01|18914.01|0
1623050660000|2021-06-07 07:24:20|18915.78|18915.78|18915.78|18915.78|18915.78|18915.78|18915.78|18915.78|0
1623050670000|2021-06-07 07:24:30|18921.53|18921.53|18921.53|18921.53|18921.53|18921.53|18921.53|18921.53|0
1623050690000|2021-06-07 07:24:50|18922.54|18922.54|18922.74|18922.74|18922.74|18922.74|18922.54|18922.54|0
1623050700000|2021-06-07 07:25:00|18926.77|18926.77|18930.63|18930.63|18930.63|18930.63|18926.77|18926.77|0
1623050710000|2021-06-07 07:25:10|18925.22|18925.22|18924.67|18924.67|18925.22|18925.22|18924.67|18924.67|0
1623050720000|2021-06-07 07:25:20|18921.06|18921.06|18925.96|18925.96|18925.96|18925.96|18921.06|18921.06|0
1623050730000|2021-06-07 07:25:30|18926.77|18926.77|18927.67|18927.67|18927.67|18927.67|18926.77|18926.77|0
1623050750000|2021-06-07 07:25:50|18926.77|18926.77|18928.57|18928.57|18928.57|18928.57|18926.77|18926.77|0
1623050760000|2021-06-07 07:26:00|18935.64|18935.64|18942.65|18942.65|18942.94|18942.94|18935.64|18935.64|0
1623050770000|2021-06-07 07:26:10|18942.1|18942.1|18950.34|18950.34|18950.34|18950.34|18942.1|18942.1|0
1623050800000|2021-06-07 07:26:40|18949.83|18949.83|18949.83|18949.83|18949.83|18949.83|18949.83|18949.83|0
1623050810000|2021-06-07 07:26:50|18955.47|18955.47|18955.47|18955.47|18955.47|18955.47|18954.66|18954.66|0
1623050820000|2021-06-07 07:27:00|18955.98|18955.98|18953.96|18953.96|18955.98|18955.98|18951.25|18951.25|0
1623050830000|2021-06-07 07:27:10|18955.76|18955.76|18958.15|18958.15|18958.95|18958.95|18955.76|18955.76|0
1623050850000|2021-06-07 07:27:30|18956.34|18956.34|18956.91|18956.91|18956.91|18956.91|18955.44|18955.44|0
1623050870000|2021-06-07 07:27:50|18958.52|18958.52|18965.85|18965.85|18965.85|18965.85|18958.52|18958.52|0
1623050880000|2021-06-07 07:28:00|18965.65|18965.65|18968.99|18968.99|18968.99|18968.99|18965.65|18965.65|0
1623050890000|2021-06-07 07:28:10|18968.44|18968.44|18967.89|18967.89|18968.44|18968.44|18967.89|18967.89|0
1623050900000|2021-06-07 07:28:20|18966.99|18966.99|18969.65|18969.65|18969.65|18969.65|18966.99|18966.99|0
1623050910000|2021-06-07 07:28:30|18966.04|18966.04|18965.82|18965.82|18966.04|18966.04|18965.82|18965.82|0
1623050920000|2021-06-07 07:28:40|18966.72|18966.72|18966.72|18966.72|18966.72|18966.72|18966.72|18966.72|0
1623050930000|2021-06-07 07:28:50|18963.11|18963.11|18965.42|18965.42|18966.08|18966.08|18963.11|18963.11|0
1623050940000|2021-06-07 07:29:00|18965.2|18965.2|18964.18|18964.18|18965.2|18965.2|18964.18|18964.18|0
1623050960000|2021-06-07 07:29:20|18966.88|18966.88|18969.71|18969.71|18969.71|18969.71|18966.88|18966.88|0
1623051000000|2021-06-07 07:30:00|18970.23|18970.23|18970.23|18970.23|18970.23|18970.23|18970.23|18970.23|0
1623051020000|2021-06-07 07:30:20|18968.76|18968.76|18968.76|18968.76|18968.76|18968.76|18966.45|18966.45|0
1623051030000|2021-06-07 07:30:30|18967.74|18967.74|18964.52|18964.52|18967.74|18967.74|18964.52|18964.52|0
1623051040000|2021-06-07 07:30:40|18965.42|18965.42|18968.13|18968.13|18968.13|18968.13|18965.42|18965.42|0
1623051050000|2021-06-07 07:30:50|18973.54|18973.54|18974.56|18974.56|18974.56|18974.56|18973.54|18973.54|0
1623051060000|2021-06-07 07:31:00|18972.6|18972.6|18972.6|18972.6|18972.6|18972.6|18972.6|18972.6|0
1623051090000|2021-06-07 07:31:30|18970.99|18970.99|18969.58|18969.58|18970.99|18970.99|18969.58|18969.58|0
1623051110000|2021-06-07 07:31:50|18972.8|18972.8|18977.04|18977.04|18977.04|18977.04|18972.8|18972.8|0
1623051130000|2021-06-07 07:32:10|18975.83|18975.83|18975.83|18975.83|18975.83|18975.83|18975.83|18975.83|0
1623051140000|2021-06-07 07:32:20|18975.62|18975.62|18975.62|18975.62|18975.62|18975.62|18975.62|18975.62|0
1623051150000|2021-06-07 07:32:30|18974.82|18974.82|18974.82|18974.82|18974.82|18974.82|18974.82|18974.82|0
1623051160000|2021-06-07 07:32:40|18975.62|18975.62|18975.62|18975.62|18975.62|18975.62|18975.62|18975.62|0
1623051170000|2021-06-07 07:32:50|18976.14|18976.14|18976.65|18976.65|18976.65|18976.65|18976.14|18976.14|0
1623051180000|2021-06-07 07:33:00|18979.07|18979.07|18981.27|18981.27|18981.27|18981.27|18979.07|18979.07|0
1623051190000|2021-06-07 07:33:10|18982.07|18982.07|18987.15|18987.15|18987.15|18987.15|18982.07|18982.07|0
1623051200000|2021-06-07 07:33:20|18989.86|18989.86|18998.44|18998.44|18998.44|18998.44|18989.86|18989.86|0
1623051210000|2021-06-07 07:33:30|18997.42|18997.42|18995.14|18995.14|18997.42|18997.42|18993.53|18993.53|0
1623051220000|2021-06-07 07:33:40|18992.84|18992.84|18992.84|18992.84|18992.84|18992.84|18992.84|18992.84|0
1623051230000|2021-06-07 07:33:50|18992.04|18992.04|18992.04|18992.04|18992.04|18992.04|18992.04|18992.04|0
1623051240000|2021-06-07 07:34:00|18992.7|18992.7|18996.46|18996.46|18996.46|18996.46|18991.6|18991.6|0
1623051250000|2021-06-07 07:34:10|18995.8|18995.8|19005.08|19005.08|19005.3|19005.3|18995.8|18995.8|0
1623051260000|2021-06-07 07:34:20|19005.89|19005.89|19005.89|19005.89|19005.89|19005.89|19005.89|19005.89|0
1623051270000|2021-06-07 07:34:30|19006.99|19006.99|19008.62|19008.62|19008.62|19008.62|19006.99|19006.99|0
1623051290000|2021-06-07 07:34:50|19010.04|19010.04|19010.04|19010.04|19010.04|19010.04|19010.04|19010.04|0
1623051300000|2021-06-07 07:35:00|19011.14|19011.14|19014.48|19014.48|19014.48|19014.48|19011.14|19011.14|0
1623051310000|2021-06-07 07:35:10|19015.51|19015.51|19016.53|19016.53|19018.14|19018.14|19015.51|19015.51|0
1623051320000|2021-06-07 07:35:20|19015.12|19015.12|19015.12|19015.12|19015.12|19015.12|19015.12|19015.12|0
1623051330000|2021-06-07 07:35:30|19009.19|19009.19|19009.19|19009.19|19009.19|19009.19|19009.19|19009.19|0
1623051340000|2021-06-07 07:35:40|19007.39|19007.39|19008.93|19008.93|19008.93|19008.93|19007.39|19007.39|0
1623051350000|2021-06-07 07:35:50|19004.41|19004.41|19000.41|19000.41|19004.41|19004.41|18998.79|18998.79|0
1623051360000|2021-06-07 07:36:00|18998.42|18998.42|18997.84|18997.84|18999.23|18999.23|18997.84|18997.84|0
1623051370000|2021-06-07 07:36:10|18998.86|18998.86|19002.15|19002.15|19003.69|19003.69|18998.86|18998.86|0
1623051420000|2021-06-07 07:37:00|19002.56|19002.56|19002.56|19002.56|19002.56|19002.56|19002.56|19002.56|0
1623051450000|2021-06-07 07:37:30|19001.75|19001.75|19001.75|19001.75|19001.75|19001.75|19001.75|19001.75|0
1623051470000|2021-06-07 07:37:50|19003.95|19003.95|19006|19006|19006|19006|19003.95|19003.95|0
1623051480000|2021-06-07 07:38:00|19006.67|19006.67|19007.74|19007.74|19009.5|19009.5|19006.67|19006.67|0
1623051490000|2021-06-07 07:38:10|19008.55|19008.55|19008.55|19008.55|19008.55|19008.55|19008.55|19008.55|0
1623051500000|2021-06-07 07:38:20|19007.64|19007.64|19007.64|19007.64|19007.64|19007.64|19007.64|19007.64|0
1623051540000|2021-06-07 07:39:00|19011.89|19011.89|19007.64|19007.64|19011.89|19011.89|19007.64|19007.64|0
1623051550000|2021-06-07 07:39:10|19007.13|19007.13|19006.62|19006.62|19007.13|19007.13|19006.62|19006.62|0
1623051580000|2021-06-07 07:39:40|18999.98|18999.98|18998.56|18998.56|19001.39|19001.39|18998.56|18998.56|0
1623051610000|2021-06-07 07:40:10|18997.41|18997.41|18995.4|18995.4|18997.41|18997.41|18995.4|18995.4|0
1623051620000|2021-06-07 07:40:20|18994.91|18994.91|18994.42|18994.42|18994.91|18994.91|18994.42|18994.42|0
1623051630000|2021-06-07 07:40:30|18991.85|18991.85|18991.85|18991.85|18991.85|18991.85|18991.85|18991.85|0
1623051640000|2021-06-07 07:40:40|18990.44|18990.44|18990.44|18990.44|18990.44|18990.44|18990.44|18990.44|0
1623051660000|2021-06-07 07:41:00|18993.15|18993.15|18996.1|18996.1|18996.1|18996.1|18993.15|18993.15|0
1623051670000|2021-06-07 07:41:10|18994.68|18994.68|18994.68|18994.68|18994.68|18994.68|18994.68|18994.68|0
1623051680000|2021-06-07 07:41:20|18996.61|18996.61|18992.37|18992.37|18996.61|18996.61|18992.37|18992.37|0
1623051690000|2021-06-07 07:41:30|18988.12|18988.12|18988.12|18988.12|18988.12|18988.12|18988.12|18988.12|0
1623051710000|2021-06-07 07:41:50|18986.08|18986.08|18985.05|18985.05|18986.59|18986.59|18985.05|18985.05|0
1623051740000|2021-06-07 07:42:20|18993.54|18993.54|18992.49|18992.49|18994.03|18994.03|18992.49|18992.49|0
1623051770000|2021-06-07 07:42:50|18992.93|18992.93|18995.76|18995.76|18995.76|18995.76|18992.93|18992.93|0
1623051780000|2021-06-07 07:43:00|18994.95|18994.95|18996.95|18996.95|18996.95|18996.95|18994.95|18994.95|0
1623051790000|2021-06-07 07:43:10|18995.15|18995.15|18996.76|18996.76|18996.76|18996.76|18995.15|18995.15|0
1623051820000|2021-06-07 07:43:40|18995.95|18995.95|18995.95|18995.95|18995.95|18995.95|18995.95|18995.95|0
1623051830000|2021-06-07 07:43:50|18994.15|18994.15|18995.05|18995.05|18995.05|18995.05|18994.15|18994.15|0
1623051850000|2021-06-07 07:44:10|19000.71|19000.71|19003.02|19003.02|19003.02|19003.02|18997.37|18997.37|0
1623051860000|2021-06-07 07:44:20|19003.83|19003.83|19005.37|19005.37|19005.37|19005.37|19003.83|19003.83|0
1623051880000|2021-06-07 07:44:40|19007.79|19007.79|19009.59|19009.59|19009.59|19009.59|19007.79|19007.79|0
1623051890000|2021-06-07 07:44:50|19011.39|19011.39|19011.39|19011.39|19011.39|19011.39|19011.39|19011.39|0
1623051900000|2021-06-07 07:45:00|19012.37|19012.37|19012.37|19012.37|19012.37|19012.37|19012.37|19012.37|0
1623051910000|2021-06-07 07:45:10|19012.58|19012.58|19012.58|19012.58|19012.58|19012.58|19012.58|19012.58|0
1623051960000|2021-06-07 07:46:00|19013.39|19013.39|19013.79|19013.79|19013.79|19013.79|19013.39|19013.39|0
1623051970000|2021-06-07 07:46:10|19015.84|19015.84|19013.01|19013.01|19015.84|19015.84|19011.6|19011.6|0
1623051990000|2021-06-07 07:46:30|19010.81|19010.81|19010.81|19010.81|19010.81|19010.81|19010.81|19010.81|0
1623052000000|2021-06-07 07:46:40|19013.64|19013.64|19016.39|19016.39|19016.39|19016.39|19013.09|19013.09|0
1623052010000|2021-06-07 07:46:50|19016.94|19016.94|19033.75|19033.75|19033.75|19033.75|19016.39|19016.39|0
1623052020000|2021-06-07 07:47:00|19033.2|19033.2|19025.83|19025.83|19033.2|19033.2|19025.78|19025.78|0
1623052030000|2021-06-07 07:47:10|19027.44|19027.44|19027.39|19027.39|19027.44|19027.44|19025.74|19025.74|0
1623052040000|2021-06-07 07:47:20|19025.74|19025.74|19026.54|19026.54|19026.54|19026.54|19025.74|19025.74|0
1623052050000|2021-06-07 07:47:30|19026.74|19026.74|19029.46|19029.46|19029.46|19029.46|19026.74|19026.74|0
1623052060000|2021-06-07 07:47:40|19030.48|19030.48|19030.48|19030.48|19030.48|19030.48|19030.48|19030.48|0
1623052080000|2021-06-07 07:48:00|19032.78|19032.78|19032.15|19032.15|19033.76|19033.76|19032.15|19032.15|0
1623052090000|2021-06-07 07:48:10|19031.17|19031.17|19033.37|19033.37|19033.37|19033.37|19031.17|19031.17|0
1623052110000|2021-06-07 07:48:30|19032.57|19032.57|19032.57|19032.57|19032.57|19032.57|19032.57|19032.57|0
1623052130000|2021-06-07 07:48:50|19032.05|19032.05|19032.05|19032.05|19032.05|19032.05|19032.05|19032.05|0
1623052140000|2021-06-07 07:49:00|19032.61|19032.61|19031.81|19031.81|19034.02|19034.02|19031.81|19031.81|0
1623052190000|2021-06-07 07:49:50|19031.26|19031.26|19031.26|19031.26|19031.26|19031.26|19031.26|19031.26|0
1623052200000|2021-06-07 07:50:00|19032.91|19032.91|19031.81|19031.81|19032.91|19032.91|19031.81|19031.81|0
1623052210000|2021-06-07 07:50:10|19032.92|19032.92|19033.58|19033.58|19033.58|19033.58|19032.92|19032.92|0
1623052220000|2021-06-07 07:50:20|19034.38|19034.38|19032.71|19032.71|19034.38|19034.38|19031.56|19031.56|0
1623052230000|2021-06-07 07:50:30|19028.2|19028.2|19028.2|19028.2|19028.2|19028.2|19028.2|19028.2|0
1623052250000|2021-06-07 07:50:50|19023.95|19023.95|19019.94|19019.94|19023.95|19023.95|19019.94|19019.94|0
1623052270000|2021-06-07 07:51:10|19019.39|19019.39|19017.74|19017.74|19019.39|19019.39|19017.74|19017.74|0
1623052280000|2021-06-07 07:51:20|19018.84|19018.84|19017.19|19017.19|19018.84|19018.84|19017.19|19017.19|0
1623052290000|2021-06-07 07:51:30|19016.7|19016.7|19016.7|19016.7|19016.7|19016.7|19016.7|19016.7|0
1623052320000|2021-06-07 07:52:00|19014.28|19014.28|19014.99|19014.99|19015.89|19015.89|19013.47|19013.47|0
1623052330000|2021-06-07 07:52:10|19012.47|19012.47|19012.47|19012.47|19012.47|19012.47|19012.47|19012.47|0
1623052340000|2021-06-07 07:52:20|19014.28|19014.28|19014.28|19014.28|19014.28|19014.28|19014.28|19014.28|0
1623052360000|2021-06-07 07:52:40|19012.67|19012.67|19012.67|19012.67|19012.67|19012.67|19012.67|19012.67|0
1623052380000|2021-06-07 07:53:00|19015.89|19015.89|19020.31|19020.31|19020.31|19020.31|19015.89|19015.89|0
1623052390000|2021-06-07 07:53:10|19019.5|19019.5|19018.28|19018.28|19019.5|19019.5|19018.28|19018.28|0
1623052400000|2021-06-07 07:53:20|19016.48|19016.48|19015.58|19015.58|19016.48|19016.48|19015.58|19015.58|0
1623052430000|2021-06-07 07:53:50|19015.07|19015.07|19015.07|19015.07|19015.07|19015.07|19015.07|19015.07|0
1623052450000|2021-06-07 07:54:10|19014.55|19014.55|19014.55|19014.55|19014.55|19014.55|19014.55|19014.55|0
1623052470000|2021-06-07 07:54:30|19016.36|19016.36|19016.36|19016.36|19016.36|19016.36|19016.36|19016.36|0
1623052480000|2021-06-07 07:54:40|19016.87|19016.87|19015.77|19015.77|19016.87|19016.87|19015.77|19015.77|0
1623052490000|2021-06-07 07:54:50|19014.67|19014.67|19001.92|19001.92|19014.67|19014.67|19001.92|19001.92|0
1623052510000|2021-06-07 07:55:10|19001.51|19001.51|19000.85|19000.85|19001.51|19001.51|19000.85|19000.85|0
1623052520000|2021-06-07 07:55:20|19002.46|19002.46|19003.56|19003.56|19003.56|19003.56|19002.46|19002.46|0
1623052530000|2021-06-07 07:55:30|19004.11|19004.11|19005.76|19005.76|19005.76|19005.76|19004.11|19004.11|0
1623052540000|2021-06-07 07:55:40|19002.93|19002.93|19002.93|19002.93|19002.93|19002.93|19002.93|19002.93|0
1623052580000|2021-06-07 07:56:20|19001.91|19001.91|19003.32|19003.32|19003.32|19003.32|19001.91|19001.91|0
1623052600000|2021-06-07 07:56:40|19003.76|19003.76|19008.12|19008.12|19009.42|19009.42|19003.76|19003.76|0
1623052610000|2021-06-07 07:56:50|19010.83|19010.83|19012.64|19012.64|19012.64|19012.64|19010.83|19010.83|0
1623052620000|2021-06-07 07:57:00|19015.39|19015.39|19015.59|19015.59|19015.59|19015.59|19015.39|19015.39|0
1623052640000|2021-06-07 07:57:20|19013.79|19013.79|19013.79|19013.79|19013.79|19013.79|19013.79|19013.79|0
1623052660000|2021-06-07 07:57:40|19011.98|19011.98|19011.98|19011.98|19011.98|19011.98|19011.98|19011.98|0
1623052680000|2021-06-07 07:58:00|19012.18|19012.18|19010.57|19010.57|19012.18|19012.18|19010.57|19010.57|0
1623052700000|2021-06-07 07:58:20|19011.38|19011.38|19011.38|19011.38|19011.38|19011.38|19011.38|19011.38|0
1623052740000|2021-06-07 07:59:00|19010.77|19010.77|19009.35|19009.35|19010.77|19010.77|19009.35|19009.35|0
1623052770000|2021-06-07 07:59:30|19005.32|19005.32|19005.32|19005.32|19005.32|19005.32|19005.32|19005.32|0
1623052780000|2021-06-07 07:59:40|19005.84|19005.84|19005.84|19005.84|19005.84|19005.84|19005.84|19005.84|0
1623052790000|2021-06-07 07:59:50|19006.39|19006.39|19006.39|19006.39|19006.39|19006.39|19006.39|19006.39|0
1623052800000|2021-06-07 08:00:00|19005.29|19005.29|19005.29|19005.29|19005.29|19005.29|19005.29|19005.29|0
1623052820000|2021-06-07 08:00:20|19004.74|19004.74|19004.74|19004.74|19004.74|19004.74|19004.74|19004.74|0
1623052830000|2021-06-07 08:00:30|19005.84|19005.84|19004.74|19004.74|19005.84|19005.84|19004.74|19004.74|0
1623052840000|2021-06-07 08:00:40|19002.32|19002.32|19002.32|19002.32|19002.32|19002.32|19002.32|19002.32|0
1623052860000|2021-06-07 08:01:00|19003.93|19003.93|19004.44|19004.44|19004.44|19004.44|19003.93|19003.93|0
1623052870000|2021-06-07 08:01:10|19006.05|19006.05|19004.03|19004.03|19008.47|19008.47|19004.03|19004.03|0
1623052880000|2021-06-07 08:01:20|19005.68|19005.68|19004.07|19004.07|19005.68|19005.68|19004.07|19004.07|0
1623052890000|2021-06-07 08:01:30|19001.56|19001.56|19005.19|19005.19|19005.19|19005.19|19001.56|19001.56|0
1623052910000|2021-06-07 08:01:50|19006.8|19006.8|19006.8|19006.8|19006.8|19006.8|19006.8|19006.8|0
1623052930000|2021-06-07 08:02:10|19005.99|19005.99|19005.99|19005.99|19005.99|19005.99|19005.99|19005.99|0
1623052970000|2021-06-07 08:02:50|19005.09|19005.09|19005.09|19005.09|19005.09|19005.09|19005.09|19005.09|0
1623053000000|2021-06-07 08:03:20|19006.89|19006.89|19006.89|19006.89|19006.89|19006.89|19006.89|19006.89|0
1623053040000|2021-06-07 08:04:00|19007.8|19007.8|19006.33|19006.33|19007.8|19007.8|19006.33|19006.33|0
1623053080000|2021-06-07 08:04:40|19002.72|19002.72|19002.72|19002.72|19002.72|19002.72|19002.72|19002.72|0
1623053110000|2021-06-07 08:05:10|19003.62|19003.62|18995.23|18995.23|19003.62|19003.62|18995.23|18995.23|0
1623053120000|2021-06-07 08:05:20|18993.81|18993.81|18993.18|18993.18|18993.81|18993.81|18992.79|18992.79|0
1623053130000|2021-06-07 08:05:30|18990.88|18990.88|18990.88|18990.88|18990.88|18990.88|18990.88|18990.88|0
1623053140000|2021-06-07 08:05:40|18990.07|18990.07|18990.88|18990.88|18990.88|18990.88|18990.07|18990.07|0
1623053190000|2021-06-07 08:06:30|18991.39|18991.39|18990.37|18990.37|18991.39|18991.39|18990.37|18990.37|0
1623053220000|2021-06-07 08:07:00|18991.98|18991.98|18997.93|18997.93|18997.93|18997.93|18991.98|18991.98|0
1623053250000|2021-06-07 08:07:30|18999.35|18999.35|19004.03|19004.03|19004.03|19004.03|18999.35|18999.35|0
1623053260000|2021-06-07 08:07:40|19006.45|19006.45|19006.87|19006.87|19006.87|19006.87|19005.65|19005.65|0
1623053270000|2021-06-07 08:07:50|19007.39|19007.39|19007.39|19007.39|19007.39|19007.39|19007.39|19007.39|0
1623053290000|2021-06-07 08:08:10|19008.19|19008.19|19007.88|19007.88|19008.19|19008.19|19007.39|19007.39|0
1623053300000|2021-06-07 08:08:20|19008.78|19008.78|19008.78|19008.78|19008.78|19008.78|19008.78|19008.78|0
1623053320000|2021-06-07 08:08:40|19009.68|19009.68|19004.36|19004.36|19009.68|19009.68|19004.36|19004.36|0
1623053330000|2021-06-07 08:08:50|19007.07|19007.07|19007.07|19007.07|19007.07|19007.07|19007.07|19007.07|0
1623053340000|2021-06-07 08:09:00|19008.87|19008.87|19006.17|19006.17|19008.87|19008.87|19006.17|19006.17|0
1623053360000|2021-06-07 08:09:20|19003.46|19003.46|19003.46|19003.46|19003.46|19003.46|19003.46|19003.46|0
1623053380000|2021-06-07 08:09:40|19005.26|19005.26|19002.75|19002.75|19005.26|19005.26|19002.75|19002.75|0
1623053400000|2021-06-07 08:10:00|19001.14|19001.14|19001.94|19001.94|19001.94|19001.94|19001.14|19001.14|0
1623053430000|2021-06-07 08:10:30|19001.54|19001.54|19001.34|19001.34|19001.54|19001.54|19001.34|19001.34|0
1623053460000|2021-06-07 08:11:00|19000.31|19000.31|19000.51|19000.51|19000.51|19000.51|19000.31|19000.31|0
1623053480000|2021-06-07 08:11:20|19002.47|19002.47|19003.77|19003.77|19003.77|19003.77|19002.47|19002.47|0
1623053560000|2021-06-07 08:12:40|19003.22|19003.22|19003.22|19003.22|19003.22|19003.22|19003.22|19003.22|0
1623053590000|2021-06-07 08:13:10|19002.71|19002.71|19003.51|19003.51|19003.51|19003.51|19002.71|19002.71|0
1623053600000|2021-06-07 08:13:20|19001.71|19001.71|19001.71|19001.71|19001.71|19001.71|19001.71|19001.71|0
1623053610000|2021-06-07 08:13:30|19002.73|19002.73|19003.83|19003.83|19003.83|19003.83|19002.73|19002.73|0
1623053620000|2021-06-07 08:13:40|19004.74|19004.74|19004.74|19004.74|19004.74|19004.74|19004.74|19004.74|0
1623053670000|2021-06-07 08:14:30|19007.56|19007.56|19007.56|19007.56|19007.56|19007.56|19007.56|19007.56|0
1623053680000|2021-06-07 08:14:40|19004.86|19004.86|19004.86|19004.86|19004.86|19004.86|19004.86|19004.86|0
1623053700000|2021-06-07 08:15:00|19003.44|19003.44|18999|18999|19003.44|19003.44|18998.02|18998.02|0
1623053710000|2021-06-07 08:15:10|18999.66|18999.66|19000.96|19000.96|19000.96|19000.96|18999.66|18999.66|0
1623053730000|2021-06-07 08:15:30|18998.91|18998.91|18998.91|18998.91|18998.91|18998.91|18998.91|18998.91|0
1623053750000|2021-06-07 08:15:50|18997.93|18997.93|18997.93|18997.93|18997.93|18997.93|18997.93|18997.93|0
1623053760000|2021-06-07 08:16:00|18998.95|18998.95|19000.37|19000.37|19000.37|19000.37|18998.95|18998.95|0
1623053770000|2021-06-07 08:16:10|19001.78|19001.78|19001.78|19001.78|19001.78|19001.78|19001.78|19001.78|0
1623053830000|2021-06-07 08:17:10|19000.37|19000.37|19000.37|19000.37|19000.37|19000.37|18999.56|18999.56|0
1623053840000|2021-06-07 08:17:20|18999.93|18999.93|18999.93|18999.93|18999.93|18999.93|18999.93|18999.93|0
1623053860000|2021-06-07 08:17:40|19000.44|19000.44|19000.44|19000.44|19000.44|19000.44|19000.44|19000.44|0
1623053870000|2021-06-07 08:17:50|19001.25|19001.25|19006.08|19006.08|19007.69|19007.69|19001.25|19001.25|0
1623053880000|2021-06-07 08:18:00|19006.88|19006.88|19008.53|19008.53|19009.44|19009.44|19006.88|19006.88|0
1623053890000|2021-06-07 08:18:10|19009.63|19009.63|19009.03|19009.03|19010.44|19010.44|19009.03|19009.03|0
1623053900000|2021-06-07 08:18:20|19010.44|19010.44|19010.44|19010.44|19010.44|19010.44|19010.44|19010.44|0
1623053910000|2021-06-07 08:18:30|19010.99|19010.99|19011.8|19011.8|19011.8|19011.8|19010.99|19010.99|0
1623053920000|2021-06-07 08:18:40|19010.89|19010.89|19010.89|19010.89|19010.89|19010.89|19010.89|19010.89|0
1623053930000|2021-06-07 08:18:50|19013.31|19013.31|19014.63|19014.63|19014.63|19014.63|19012.51|19012.51|0
1623053940000|2021-06-07 08:19:00|19015.14|19015.14|19019.39|19019.39|19019.39|19019.39|19015.14|19015.14|0
1623053950000|2021-06-07 08:19:10|19019.99|19019.99|19019.99|19019.99|19019.99|19019.99|19019.99|19019.99|0
1623053970000|2021-06-07 08:19:30|19022.41|19022.41|19021.37|19021.37|19022.41|19022.41|19021.37|19021.37|0
1623054010000|2021-06-07 08:20:10|19020.39|19020.39|19016.36|19016.36|19020.39|19020.39|19016.36|19016.36|0
1623054020000|2021-06-07 08:20:20|19015.34|19015.34|19015.34|19015.34|19015.34|19015.34|19015.34|19015.34|0
1623054080000|2021-06-07 08:21:20|19013.92|19013.92|19013.92|19013.92|19013.92|19013.92|19013.92|19013.92|0
1623054090000|2021-06-07 08:21:30|19014.47|19014.47|19011.74|19011.74|19014.47|19014.47|19010.76|19010.76|0
1623054110000|2021-06-07 08:21:50|19007.71|19007.71|19006.61|19006.61|19007.71|19007.71|19006.4|19006.4|0
1623054120000|2021-06-07 08:22:00|19005.19|19005.19|19003.96|19003.96|19005.19|19005.19|19003.96|19003.96|0
1623054130000|2021-06-07 08:22:10|19002.81|19002.81|19002.26|19002.26|19002.81|19002.81|19002.26|19002.26|0
1623054140000|2021-06-07 08:22:20|19001.71|19001.71|19001.49|19001.49|19001.71|19001.71|19001.49|19001.49|0
1623054150000|2021-06-07 08:22:30|19000.39|19000.39|19000.39|19000.39|19000.39|19000.39|19000.39|19000.39|0
1623054170000|2021-06-07 08:22:50|18999.24|18999.24|18999.24|18999.24|18999.24|18999.24|18999.24|18999.24|0
1623054180000|2021-06-07 08:23:00|18998.8|18998.8|19000.3|19000.3|19000.3|19000.3|18998.8|18998.8|0
1623054190000|2021-06-07 08:23:10|19004.23|19004.23|19007.72|19007.72|19007.72|19007.72|19004.23|19004.23|0
1623054200000|2021-06-07 08:23:20|19009.33|19009.33|19014.42|19014.42|19014.42|19014.42|19009.33|19009.33|0
1623054210000|2021-06-07 08:23:30|19015.23|19015.23|19015.67|19015.67|19015.67|19015.67|19015.23|19015.23|0
1623054220000|2021-06-07 08:23:40|19017.14|19017.14|19018.44|19018.44|19018.44|19018.44|19017.14|19017.14|0
1623054240000|2021-06-07 08:24:00|19019.98|19019.98|19022.81|19022.81|19022.81|19022.81|19019.98|19019.98|0
1623054250000|2021-06-07 08:24:10|19025.64|19025.64|19030.97|19030.97|19030.97|19030.97|19025.64|19025.64|0
1623054260000|2021-06-07 08:24:20|19030.07|19030.07|19040.75|19040.75|19040.85|19040.85|19030.07|19030.07|0
1623054270000|2021-06-07 08:24:30|19038.94|19038.94|19040.75|19040.75|19040.75|19040.75|19038.94|19038.94|0
1623054280000|2021-06-07 08:24:40|19039.85|19039.85|19040.75|19040.75|19040.75|19040.75|19039.85|19039.85|0
1623054300000|2021-06-07 08:25:00|19041.3|19041.3|19041.85|19041.85|19041.85|19041.85|19041.3|19041.3|0
1623054310000|2021-06-07 08:25:10|19042.05|19042.05|19042.05|19042.05|19042.05|19042.05|19042.05|19042.05|0
1623054320000|2021-06-07 08:25:20|19041.61|19041.61|19041.61|19041.61|19041.61|19041.61|19041.61|19041.61|0
1623054330000|2021-06-07 08:25:30|19039.81|19039.81|19039.81|19039.81|19039.81|19039.81|19039.81|19039.81|0
1623054340000|2021-06-07 08:25:40|19039|19039|19039.81|19039.81|19039.81|19039.81|19039|19039|0
1623054350000|2021-06-07 08:25:50|19041.61|19041.61|19039.81|19039.81|19042.51|19042.51|19039.81|19039.81|0
1623054360000|2021-06-07 08:26:00|19040.32|19040.32|19040.32|19040.32|19040.32|19040.32|19040.32|19040.32|0
1623054380000|2021-06-07 08:26:20|19041.22|19041.22|19040.32|19040.32|19041.22|19041.22|19040.32|19040.32|0
1623054390000|2021-06-07 08:26:30|19040.83|19040.83|19040.83|19040.83|19040.83|19040.83|19040.83|19040.83|0
1623054420000|2021-06-07 08:27:00|19039.42|19039.42|19039.42|19039.42|19039.42|19039.42|19039.42|19039.42|0
1623054430000|2021-06-07 08:27:10|19038|19038|19038|19038|19038|19038|19038|19038|0
1623054440000|2021-06-07 08:27:20|19038.9|19038.9|19038|19038|19038.9|19038.9|19038|19038|0
1623054450000|2021-06-07 08:27:30|19041.61|19041.61|19039.81|19039.81|19041.61|19041.61|19039.81|19039.81|0
1623054460000|2021-06-07 08:27:40|19042.22|19042.22|19044.35|19044.35|19044.35|19044.35|19042.22|19042.22|0
1623054470000|2021-06-07 08:27:50|19046.77|19046.77|19045.16|19045.16|19046.77|19046.77|19045.16|19045.16|0
1623054480000|2021-06-07 08:28:00|19046.57|19046.57|19050.58|19050.58|19050.58|19050.58|19046.57|19046.57|0
1623054490000|2021-06-07 08:28:10|19052.5|19052.5|19057.61|19057.61|19057.61|19057.61|19052.5|19052.5|0
1623054500000|2021-06-07 08:28:20|19060.31|19060.31|19061.66|19061.66|19061.66|19061.66|19059.41|19059.41|0
1623054510000|2021-06-07 08:28:30|19063.07|19063.07|19063.07|19063.07|19063.07|19063.07|19063.07|19063.07|0
1623054520000|2021-06-07 08:28:40|19061.46|19061.46|19058.43|19058.43|19061.46|19061.46|19058.43|19058.43|0
1623054580000|2021-06-07 08:29:40|19055.72|19055.72|19055.72|19055.72|19055.72|19055.72|19055.72|19055.72|0
1623054610000|2021-06-07 08:30:10|19057.19|19057.19|19060.02|19060.02|19060.02|19060.02|19057.19|19057.19|0
1623054620000|2021-06-07 08:30:20|19061.44|19061.44|19061.44|19061.44|19061.44|19061.44|19061.44|19061.44|0
1623054630000|2021-06-07 08:30:30|19063.64|19063.64|19060.77|19060.77|19063.64|19063.64|19060.77|19060.77|0
1623054640000|2021-06-07 08:30:40|19061.32|19061.32|19062.73|19062.73|19062.73|19062.73|19061.32|19061.32|0
1623054650000|2021-06-07 08:30:50|19063.25|19063.25|19062.73|19062.73|19063.25|19063.25|19062.73|19062.73|0
1623054660000|2021-06-07 08:31:00|19059.12|19059.12|19059.12|19059.12|19060.93|19060.93|19059.12|19059.12|0
1623054670000|2021-06-07 08:31:10|19056.3|19056.3|19040.9|19040.9|19056.3|19056.3|19040.41|19040.41|0
1623054680000|2021-06-07 08:31:20|19039.1|19039.1|19041.32|19041.32|19041.32|19041.32|19039.1|19039.1|0
1623054700000|2021-06-07 08:31:40|19041.54|19041.54|19043.56|19043.56|19043.56|19043.56|19041.54|19041.54|0
1623054710000|2021-06-07 08:31:50|19041.63|19041.63|19041.63|19041.63|19041.63|19041.63|19041.63|19041.63|0
1623054720000|2021-06-07 08:32:00|19042.54|19042.54|19040.12|19040.12|19042.54|19042.54|19039.31|19039.31|0
1623054730000|2021-06-07 08:32:10|19041.02|19041.02|19040.12|19040.12|19041.02|19041.02|19040.12|19040.12|0
1623054740000|2021-06-07 08:32:20|19038.31|19038.31|19035.76|19035.76|19038.31|19038.31|19035.76|19035.76|0
1623054750000|2021-06-07 08:32:30|19037.57|19037.57|19037.57|19037.57|19037.57|19037.57|19037.57|19037.57|0
1623054770000|2021-06-07 08:32:50|19038.01|19038.01|19037.33|19037.33|19038.23|19038.23|19037.33|19037.33|0
1623054780000|2021-06-07 08:33:00|19036.3|19036.3|19031.41|19031.41|19036.3|19036.3|19031.41|19031.41|0
1623054790000|2021-06-07 08:33:10|19030.61|19030.61|19028.06|19028.06|19030.61|19030.61|19028.06|19028.06|0
1623054800000|2021-06-07 08:33:20|19027.15|19027.15|19029.35|19029.35|19029.35|19029.35|19026.64|19026.64|0
1623054820000|2021-06-07 08:33:40|19025.1|19025.1|19025.1|19025.1|19025.1|19025.1|19025.1|19025.1|0
1623054840000|2021-06-07 08:34:00|19027.52|19027.52|19030.35|19030.35|19030.35|19030.35|19026.5|19026.5|0
1623054850000|2021-06-07 08:34:10|19029.86|19029.86|19029.86|19029.86|19029.86|19029.86|19029.86|19029.86|0
1623054880000|2021-06-07 08:34:40|19030.37|19030.37|19030.37|19030.37|19030.37|19030.37|19030.37|19030.37|0
1623054900000|2021-06-07 08:35:00|19032.89|19032.89|19033.38|19033.38|19033.38|19033.38|19032.89|19032.89|0
1623054910000|2021-06-07 08:35:10|19034.04|19034.04|19034.04|19034.04|19034.04|19034.04|19034.04|19034.04|0
1623054960000|2021-06-07 08:36:00|19034.94|19034.94|19036.48|19036.48|19036.48|19036.48|19034.94|19034.94|0
1623054970000|2021-06-07 08:36:10|19034.06|19034.06|19034.06|19034.06|19034.06|19034.06|19034.06|19034.06|0
1623054980000|2021-06-07 08:36:20|19033.04|19033.04|19033.04|19033.04|19033.04|19033.04|19033.04|19033.04|0
1623054990000|2021-06-07 08:36:30|19032.02|19032.02|19031.12|19031.12|19032.02|19032.02|19031.12|19031.12|0
1623055010000|2021-06-07 08:36:50|19023.06|19023.06|19032.4|19032.4|19033.21|19033.21|19023.06|19023.06|0
1623055020000|2021-06-07 08:37:00|19029.58|19029.58|19029.58|19029.58|19029.58|19029.58|19029.58|19029.58|0
1623055030000|2021-06-07 08:37:10|19027.96|19027.96|19026.16|19026.16|19027.96|19027.96|19026.16|19026.16|0
1623055040000|2021-06-07 08:37:20|19024.74|19024.74|19023.33|19023.33|19024.74|19024.74|19023.33|19023.33|0
1623055050000|2021-06-07 08:37:30|19022.67|19022.67|19023.47|19023.47|19023.47|19023.47|19022.67|19022.67|0
1623055080000|2021-06-07 08:38:00|19021.94|19021.94|19020.52|19020.52|19021.94|19021.94|19020.52|19020.52|0
1623055090000|2021-06-07 08:38:10|19020.32|19020.32|19020.32|19020.32|19020.32|19020.32|19020.32|19020.32|0
1623055100000|2021-06-07 08:38:20|19021.13|19021.13|19021.13|19021.13|19021.13|19021.13|19021.13|19021.13|0
1623055110000|2021-06-07 08:38:30|19020.22|19020.22|19020.22|19020.22|19020.22|19020.22|19020.22|19020.22|0
1623055120000|2021-06-07 08:38:40|19019.42|19019.42|19019.42|19019.42|19019.42|19019.42|19019.42|19019.42|0
1623055140000|2021-06-07 08:39:00|19018.44|19018.44|19014.86|19014.86|19018.44|19018.44|19014.86|19014.86|0
1623055160000|2021-06-07 08:39:20|19013.76|19013.76|19013.76|19013.76|19013.76|19013.76|19013.76|19013.76|0
1623055200000|2021-06-07 08:40:00|19011.71|19011.71|19011.71|19011.71|19011.71|19011.71|19011.71|19011.71|0
1623055230000|2021-06-07 08:40:30|19012.32|19012.32|19012.32|19012.32|19012.32|19012.32|19012.32|19012.32|0
1623055250000|2021-06-07 08:40:50|19012.81|19012.81|19012.32|19012.32|19012.81|19012.81|19012.32|19012.32|0
1623055260000|2021-06-07 08:41:00|19013.3|19013.3|19013.3|19013.3|19013.3|19013.3|19013.3|19013.3|0
1623055310000|2021-06-07 08:41:50|19014.18|19014.18|19014.18|19014.18|19014.18|19014.18|19014.18|19014.18|0
1623055330000|2021-06-07 08:42:10|19014.4|19014.4|19013.42|19013.42|19014.4|19014.4|19013.42|19013.42|0
1623055340000|2021-06-07 08:42:20|19013.64|19013.64|19013.64|19013.64|19013.64|19013.64|19013.64|19013.64|0
1623055380000|2021-06-07 08:43:00|19013.24|19013.24|19014.89|19014.89|19014.89|19014.89|19013.24|19013.24|0
1623055390000|2021-06-07 08:43:10|19012.96|19012.96|19011.55|19011.55|19012.96|19012.96|19011.55|19011.55|0
1623055400000|2021-06-07 08:43:20|19009.74|19009.74|19010.84|19010.84|19010.84|19010.84|19009.74|19009.74|0
1623055410000|2021-06-07 08:43:30|19013.55|19013.55|19014.89|19014.89|19014.89|19014.89|19013.55|19013.55|0
1623055440000|2021-06-07 08:44:00|19013.87|19013.87|19013.36|19013.36|19013.87|19013.87|19013.36|19013.36|0
1623055480000|2021-06-07 08:44:40|19012.14|19012.14|19009.24|19009.24|19012.14|19012.14|19009.24|19009.24|0
1623055490000|2021-06-07 08:44:50|19007.83|19007.83|19006.17|19006.17|19007.83|19007.83|19006.17|19006.17|0
1623055500000|2021-06-07 08:45:00|19005.2|19005.2|19004.71|19004.71|19006.17|19006.17|19004.71|19004.71|0
1623055510000|2021-06-07 08:45:10|19004.3|19004.3|19004.1|19004.1|19004.3|19004.3|19004.1|19004.1|0
1623055520000|2021-06-07 08:45:20|19003.88|19003.88|18996.63|18996.63|19003.88|19003.88|18996.63|18996.63|0
1623055530000|2021-06-07 08:45:30|18995.73|18995.73|18995.73|18995.73|18995.73|18995.73|18995.73|18995.73|0
1623055540000|2021-06-07 08:45:40|18996.22|18996.22|18993.49|18993.49|18996.63|18996.63|18993.49|18993.49|0
1623055550000|2021-06-07 08:45:50|18994.96|18994.96|18994.96|18994.96|18994.96|18994.96|18994.96|18994.96|0
1623055560000|2021-06-07 08:46:00|18992.25|18992.25|18994.54|18994.54|18994.54|18994.54|18992.25|18992.25|0
1623055570000|2021-06-07 08:46:10|18991.79|18991.79|18991.59|18991.59|18991.79|18991.79|18991.59|18991.59|0
1623055590000|2021-06-07 08:46:30|18989.54|18989.54|18989.54|18989.54|18989.54|18989.54|18989.54|18989.54|0
1623055610000|2021-06-07 08:46:50|18989.13|18989.13|18989.13|18989.13|18989.13|18989.13|18989.13|18989.13|0
1623055620000|2021-06-07 08:47:00|18990.94|18990.94|18982.7|18982.7|18990.94|18990.94|18982.21|18982.21|0
1623055640000|2021-06-07 08:47:20|18983.73|18983.73|18985.52|18985.52|18985.52|18985.52|18983.73|18983.73|0
1623055660000|2021-06-07 08:47:40|18985.92|18985.92|18985.92|18985.92|18985.92|18985.92|18985.92|18985.92|0
1623055680000|2021-06-07 08:48:00|18984.38|18984.38|18984.38|18984.38|18984.38|18984.38|18984.38|18984.38|0
1623055690000|2021-06-07 08:48:10|18985.41|18985.41|18985.41|18985.41|18985.41|18985.41|18985.41|18985.41|0
1623055740000|2021-06-07 08:49:00|18987.21|18987.21|18987.21|18987.21|18987.21|18987.21|18987.21|18987.21|0
1623055750000|2021-06-07 08:49:10|18987.7|18987.7|18987.7|18987.7|18987.7|18987.7|18987.7|18987.7|0
1623055760000|2021-06-07 08:49:20|18988.51|18988.51|18988.51|18988.51|18988.51|18988.51|18988.51|18988.51|0
1623055770000|2021-06-07 08:49:30|18989.31|18989.31|18989.31|18989.31|18989.31|18989.31|18989.31|18989.31|0
1623055790000|2021-06-07 08:49:50|18980.83|18980.83|18978|18978|18980.83|18980.83|18978|18978|0
1623055800000|2021-06-07 08:50:00|18979.41|18979.41|18977.61|18977.61|18979.41|18979.41|18977.61|18977.61|0
1623055810000|2021-06-07 08:50:10|18974.39|18974.39|18973.88|18973.88|18975.29|18975.29|18973.88|18973.88|0
1623055880000|2021-06-07 08:51:20|18972.98|18972.98|18972.98|18972.98|18972.98|18972.98|18972.98|18972.98|0
1623055890000|2021-06-07 08:51:30|18973.49|18973.49|18973.49|18973.49|18973.49|18973.49|18973.49|18973.49|0
1623055920000|2021-06-07 08:52:00|18970.66|18970.66|18973.08|18973.08|18973.08|18973.08|18970.66|18970.66|0
1623055960000|2021-06-07 08:52:40|18972.86|18972.86|18972.64|18972.64|18972.86|18972.86|18972.64|18972.64|0
1623055990000|2021-06-07 08:53:10|18972.15|18972.15|18972.15|18972.15|18972.15|18972.15|18972.15|18972.15|0
1623056000000|2021-06-07 08:53:20|18969.32|18969.32|18968.77|18968.77|18969.32|18969.32|18968.77|18968.77|0
1623056010000|2021-06-07 08:53:30|18969.32|18969.32|18969.87|18969.87|18969.87|18969.87|18969.32|18969.32|0
1623056020000|2021-06-07 08:53:40|18971.48|18971.48|18971.48|18971.48|18971.48|18971.48|18971.48|18971.48|0
1623056040000|2021-06-07 08:54:00|18972.03|18972.03|18971.52|18971.52|18972.03|18972.03|18971.52|18971.52|0
1623056060000|2021-06-07 08:54:20|18973.37|18973.37|18977.4|18977.4|18977.4|18977.4|18973.37|18973.37|0
1623056090000|2021-06-07 08:54:50|18978.38|18978.38|18980.18|18980.18|18980.18|18980.18|18978.38|18978.38|0
1623056100000|2021-06-07 08:55:00|18980.69|18980.69|18980.69|18980.69|18980.69|18980.69|18980.69|18980.69|0
1623056130000|2021-06-07 08:55:30|18983.52|18983.52|18985.84|18985.84|18986.65|18986.65|18983.52|18983.52|0
1623056210000|2021-06-07 08:56:50|18986.33|18986.33|18986.74|18986.74|18986.74|18986.74|18986.33|18986.33|0
1623056240000|2021-06-07 08:57:20|18985.84|18985.84|18985.33|18985.33|18985.84|18985.84|18985.33|18985.33|0
1623056250000|2021-06-07 08:57:30|18986.74|18986.74|18986.74|18986.74|18986.74|18986.74|18986.74|18986.74|0
1623056280000|2021-06-07 08:58:00|18989.57|18989.57|18994.72|18994.72|18994.72|18994.72|18989.57|18989.57|0
1623056290000|2021-06-07 08:58:10|18995.38|18995.38|18995.38|18995.38|18995.38|18995.38|18995.38|18995.38|0
1623056300000|2021-06-07 08:58:20|18999.23|18999.23|19000.64|19000.64|19000.64|19000.64|18999.23|18999.23|0
1623056320000|2021-06-07 08:58:40|19001.67|19001.67|19001.67|19001.67|19001.67|19001.67|19001.67|19001.67|0
1623056340000|2021-06-07 08:59:00|19001.18|19001.18|19001.18|19001.18|19001.18|19001.18|19001.18|19001.18|0
1623056350000|2021-06-07 08:59:10|18999.37|18999.37|18996.67|18996.67|19001.69|19001.69|18996.67|18996.67|0
1623056400000|2021-06-07 09:00:00|18997.47|18997.47|19007.75|19007.75|19007.95|19007.95|18997.47|18997.47|0
1623056410000|2021-06-07 09:00:10|19007.3|19007.3|19026.64|19026.64|19026.64|19026.64|19007.3|19007.3|0
1623056420000|2021-06-07 09:00:20|19024.99|19024.99|19025.48|19025.48|19025.48|19025.48|19024.99|19024.99|0
1623056440000|2021-06-07 09:00:40|19024.58|19024.58|19024.58|19024.58|19024.58|19024.58|19024.58|19024.58|0
1623056450000|2021-06-07 09:00:50|19022.77|19022.77|19019.54|19019.54|19022.77|19022.77|19018.64|19018.64|0
1623056520000|2021-06-07 09:02:00|19020.45|19020.45|19023.15|19023.15|19023.15|19023.15|19020.45|19020.45|0
1623056530000|2021-06-07 09:02:10|19024.3|19024.3|19024.3|19024.3|19024.3|19024.3|19024.3|19024.3|0
1623056540000|2021-06-07 09:02:20|19025.33|19025.33|19025.33|19025.33|19025.33|19025.33|19025.33|19025.33|0
1623056550000|2021-06-07 09:02:30|19024.82|19024.82|19024.82|19024.82|19024.82|19024.82|19024.82|19024.82|0
1623056560000|2021-06-07 09:02:40|19024.01|19024.01|19024.01|19024.01|19024.01|19024.01|19024.01|19024.01|0
1623056570000|2021-06-07 09:02:50|19024.89|19024.89|19024.89|19024.89|19024.89|19024.89|19024.89|19024.89|0
1623056580000|2021-06-07 09:03:00|19025.4|19025.4|19024.5|19024.5|19025.4|19025.4|19023.6|19023.6|0
1623056600000|2021-06-07 09:03:20|19024.01|19024.01|19024.01|19024.01|19024.01|19024.01|19024.01|19024.01|0
1623056630000|2021-06-07 09:03:50|19024.99|19024.99|19024.99|19024.99|19024.99|19024.99|19024.99|19024.99|0
1623056640000|2021-06-07 09:04:00|19024.09|19024.09|19024.09|19024.09|19024.09|19024.09|19024.09|19024.09|0
1623056650000|2021-06-07 09:04:10|19025.56|19025.56|19021.66|19021.66|19025.56|19025.56|19021.66|19021.66|0
1623056660000|2021-06-07 09:04:20|19020.24|19020.24|19024.48|19024.48|19024.48|19024.48|19020.24|19020.24|0
1623056670000|2021-06-07 09:04:30|19023.07|19023.07|19023.07|19023.07|19023.07|19023.07|19023.07|19023.07|0
1623056680000|2021-06-07 09:04:40|19023.97|19023.97|19023.97|19023.97|19023.97|19023.97|19023.97|19023.97|0
1623056690000|2021-06-07 09:04:50|19024.52|19024.52|19023.97|19023.97|19024.52|19024.52|19023.97|19023.97|0
1623056720000|2021-06-07 09:05:20|19026.8|19026.8|19025.31|19025.31|19026.8|19026.8|19025.31|19025.31|0
1623056730000|2021-06-07 09:05:30|19025.86|19025.86|19025.86|19025.86|19025.86|19025.86|19025.86|19025.86|0
1623056750000|2021-06-07 09:05:50|19025.25|19025.25|19025.25|19025.25|19025.25|19025.25|19024.35|19024.35|0
1623056780000|2021-06-07 09:06:20|19023.2|19023.2|19023.69|19023.69|19023.69|19023.69|19022.22|19022.22|0
1623056800000|2021-06-07 09:06:40|19022.79|19022.79|19022.79|19022.79|19022.79|19022.79|19022.79|19022.79|0
1623056810000|2021-06-07 09:06:50|19023.3|19023.3|19022.79|19022.79|19023.3|19023.3|19022.79|19022.79|0
1623056820000|2021-06-07 09:07:00|19023.28|19023.28|19021.81|19021.81|19023.28|19023.28|19021.3|19021.3|0
1623056830000|2021-06-07 09:07:10|19022.32|19022.32|19018.08|19018.08|19022.32|19022.32|19018.08|19018.08|0
1623056880000|2021-06-07 09:08:00|19018.98|19018.98|19018.98|19018.98|19018.98|19018.98|19018.08|19018.08|0
1623056890000|2021-06-07 09:08:10|19016.78|19016.78|19016.78|19016.78|19016.78|19016.78|19016.78|19016.78|0
1623056920000|2021-06-07 09:08:40|19016.29|19016.29|19015.8|19015.8|19016.29|19016.29|19015.8|19015.8|0
1623056930000|2021-06-07 09:08:50|19014.39|19014.39|19013.9|19013.9|19014.39|19014.39|19013.9|19013.9|0
1623056950000|2021-06-07 09:09:10|19015.31|19015.31|19015.31|19015.31|19015.31|19015.31|19015.31|19015.31|0
1623056970000|2021-06-07 09:09:30|19014.8|19014.8|19012.23|19012.23|19014.8|19014.8|19012.23|19012.23|0
1623056980000|2021-06-07 09:09:40|19010.58|19010.58|19010.07|19010.07|19010.58|19010.58|19010.07|19010.07|0
1623056990000|2021-06-07 09:09:50|19009.56|19009.56|19009.56|19009.56|19009.56|19009.56|19009.56|19009.56|0
1623057000000|2021-06-07 09:10:00|19009.07|19009.07|19009.07|19009.07|19009.07|19009.07|19009.07|19009.07|0
1623057010000|2021-06-07 09:10:10|19007.26|19007.26|19007.26|19007.26|19007.26|19007.26|19007.26|19007.26|0
1623057030000|2021-06-07 09:10:30|19005.85|19005.85|19005.85|19005.85|19005.85|19005.85|19005.85|19005.85|0
1623057050000|2021-06-07 09:10:50|19002.62|19002.62|19004.24|19004.24|19004.24|19004.24|19002.62|19002.62|0
1623057070000|2021-06-07 09:11:10|19005.22|19005.22|19005.22|19005.22|19005.22|19005.22|19005.22|19005.22|0
1623057090000|2021-06-07 09:11:30|19004.31|19004.31|19007.26|19007.26|19007.26|19007.26|19004.31|19004.31|0
1623057100000|2021-06-07 09:11:40|19007.75|19007.75|19008.24|19008.24|19008.24|19008.24|19007.75|19007.75|0
1623057120000|2021-06-07 09:12:00|19010.45|19010.45|19010.45|19010.45|19010.45|19010.45|19010.45|19010.45|0
1623057130000|2021-06-07 09:12:10|19014.06|19014.06|19014.06|19014.06|19014.06|19014.06|19014.06|19014.06|0
1623057150000|2021-06-07 09:12:30|19014.87|19014.87|19014.87|19014.87|19014.87|19014.87|19014.87|19014.87|0
1623057160000|2021-06-07 09:12:40|19015.36|19015.36|19018.43|19018.43|19018.43|19018.43|19015.36|19015.36|0
1623057180000|2021-06-07 09:13:00|19018.87|19018.87|19018.87|19018.87|19018.87|19018.87|19018.87|19018.87|0
1623057200000|2021-06-07 09:13:20|19018.38|19018.38|19018.38|19018.38|19018.38|19018.38|19018.38|19018.38|0
1623057250000|2021-06-07 09:14:10|19018.58|19018.58|19018.58|19018.58|19018.58|19018.58|19018.58|19018.58|0
1623057260000|2021-06-07 09:14:20|19019.49|19019.49|19019.49|19019.49|19019.49|19019.49|19019.49|19019.49|0
1623057290000|2021-06-07 09:14:50|19020.39|19020.39|19020.39|19020.39|19020.39|19020.39|19020.39|19020.39|0
1623057300000|2021-06-07 09:15:00|19019.58|19019.58|19018.78|19018.78|19019.58|19019.58|19018.78|19018.78|0
1623057310000|2021-06-07 09:15:10|19016.73|19016.73|19015.7|19015.7|19016.73|19016.73|19015.7|19015.7|0
1623057320000|2021-06-07 09:15:20|19014.6|19014.6|19014.6|19014.6|19014.6|19014.6|19014.6|19014.6|0
1623057330000|2021-06-07 09:15:30|19017.43|19017.43|19014.72|19014.72|19017.43|19017.43|19014.72|19014.72|0
1623057360000|2021-06-07 09:16:00|19015.75|19015.75|19017.55|19017.55|19017.55|19017.55|19015.75|19015.75|0
1623057400000|2021-06-07 09:16:40|19017.77|19017.77|19017.57|19017.57|19017.77|19017.77|19017.57|19017.57|0
1623057410000|2021-06-07 09:16:50|19017.08|19017.08|19017.08|19017.08|19017.08|19017.08|19017.08|19017.08|0
1623057420000|2021-06-07 09:17:00|19016.18|19016.18|19016.18|19016.18|19016.18|19016.18|19016.18|19016.18|0
1623057520000|2021-06-07 09:18:40|19017.08|19017.08|19017.08|19017.08|19017.08|19017.08|19017.08|19017.08|0
1623057530000|2021-06-07 09:18:50|19017.59|19017.59|19017.59|19017.59|19017.59|19017.59|19017.59|19017.59|0
1623057570000|2021-06-07 09:19:30|19016.49|19016.49|19016.49|19016.49|19016.49|19016.49|19016.49|19016.49|0
1623057580000|2021-06-07 09:19:40|19017.04|19017.04|19017.04|19017.04|19017.04|19017.04|19017.04|19017.04|0
1623057610000|2021-06-07 09:20:10|19015.51|19015.51|19015.51|19015.51|19015.51|19015.51|19015.51|19015.51|0
1623057650000|2021-06-07 09:20:50|19016.61|19016.61|19016.61|19016.61|19016.61|19016.61|19016.61|19016.61|0
1623057670000|2021-06-07 09:21:10|19017.63|19017.63|19018.14|19018.14|19018.14|19018.14|19017.63|19017.63|0
1623057680000|2021-06-07 09:21:20|19019.76|19019.76|19019.76|19019.76|19019.76|19019.76|19019.76|19019.76|0
1623057700000|2021-06-07 09:21:40|19019.27|19019.27|19018.78|19018.78|19019.27|19019.27|19018.78|19018.78|0
1623057720000|2021-06-07 09:22:00|19017.16|19017.16|19017.16|19017.16|19017.16|19017.16|19017.16|19017.16|0
1623057740000|2021-06-07 09:22:20|19017.71|19017.71|19020.01|19020.01|19020.01|19020.01|19017.71|19017.71|0
1623057750000|2021-06-07 09:22:30|19020.21|19020.21|19019.23|19019.23|19020.21|19020.21|19019.23|19019.23|0
1623057780000|2021-06-07 09:23:00|19017.43|19017.43|19013.9|19013.9|19017.43|19017.43|19013.9|19013.9|0
1623057790000|2021-06-07 09:23:10|19012.92|19012.92|19012.92|19012.92|19012.92|19012.92|19012.92|19012.92|0
1623057820000|2021-06-07 09:23:40|19007.26|19007.26|19007.26|19007.26|19007.26|19007.26|19007.26|19007.26|0
1623057830000|2021-06-07 09:23:50|19006.36|19006.36|19005.2|19005.2|19006.36|19006.36|19005.2|19005.2|0
1623057930000|2021-06-07 09:25:30|19003.4|19003.4|19003.4|19003.4|19003.4|19003.4|19003.4|19003.4|0
1623057940000|2021-06-07 09:25:40|19004.81|19004.81|19004.81|19004.81|19004.81|19004.81|19004.81|19004.81|0
1623057960000|2021-06-07 09:26:00|19005.03|19005.03|19003.49|19003.49|19005.03|19005.03|19003.49|19003.49|0
1623057970000|2021-06-07 09:26:10|19003.9|19003.9|19003.9|19003.9|19003.9|19003.9|19003.9|19003.9|0
1623057980000|2021-06-07 09:26:20|19004.41|19004.41|19004.41|19004.41|19004.41|19004.41|19004.41|19004.41|0
1623058060000|2021-06-07 09:27:40|19008.02|19008.02|19008.92|19008.92|19008.92|19008.92|19008.02|19008.02|0
1623058140000|2021-06-07 09:29:00|19007.82|19007.82|19007.82|19007.82|19007.82|19007.82|19007.82|19007.82|0
1623058150000|2021-06-07 09:29:10|19008.33|19008.33|19008.33|19008.33|19008.33|19008.33|19008.33|19008.33|0
1623058220000|2021-06-07 09:30:20|19007.84|19007.84|19007.29|19007.29|19007.84|19007.84|19007.29|19007.29|0
1623058230000|2021-06-07 09:30:30|19005.88|19005.88|19005.88|19005.88|19005.88|19005.88|19005.88|19005.88|0
1623058250000|2021-06-07 09:30:50|19007.29|19007.29|19007|19007|19007.81|19007.81|19007|19007|0
1623058260000|2021-06-07 09:31:00|19007.49|19007.49|19007.98|19007.98|19007.98|19007.98|19007.49|19007.49|0
1623058270000|2021-06-07 09:31:10|19007|19007|19007|19007|19007|19007|19007|19007|0
1623058290000|2021-06-07 09:31:30|19006.6|19006.6|19006.6|19006.6|19006.6|19006.6|19006.6|19006.6|0
1623058310000|2021-06-07 09:31:50|19007.4|19007.4|19007.4|19007.4|19007.4|19007.4|19007.4|19007.4|0
1623058330000|2021-06-07 09:32:10|19007.91|19007.91|19008.43|19008.43|19008.43|19008.43|19007.91|19007.91|0
1623058340000|2021-06-07 09:32:20|19009.41|19009.41|19009.41|19009.41|19009.41|19009.41|19009.41|19009.41|0
1623058350000|2021-06-07 09:32:30|19007.6|19007.6|19007.6|19007.6|19007.6|19007.6|19007.6|19007.6|0
1623058360000|2021-06-07 09:32:40|19008.5|19008.5|19007.6|19007.6|19009.41|19009.41|19007.6|19007.6|0
1623058380000|2021-06-07 09:33:00|19006.7|19006.7|19006.7|19006.7|19006.7|19006.7|19006.7|19006.7|0
1623058410000|2021-06-07 09:33:30|19005.28|19005.28|18999.85|18999.85|19005.28|19005.28|18999.85|18999.85|0
1623058440000|2021-06-07 09:34:00|19000.66|19000.66|19000.66|19000.66|19000.66|19000.66|19000.66|19000.66|0
1623058450000|2021-06-07 09:34:10|19001.15|19001.15|19002.54|19002.54|19002.54|19002.54|19001.15|19001.15|0
1623058490000|2021-06-07 09:34:50|19001.99|19001.99|19001.58|19001.58|19001.99|19001.99|19001.58|19001.58|0
1623058500000|2021-06-07 09:35:00|19000.56|19000.56|18998.48|18998.48|19000.56|19000.56|18998.48|18998.48|0
1623058510000|2021-06-07 09:35:10|18999.46|18999.46|18998.94|18998.94|18999.46|18999.46|18998.94|18998.94|0
1623058530000|2021-06-07 09:35:30|18999.15|18999.15|18999.15|18999.15|18999.15|18999.15|18999.15|18999.15|0
1623058550000|2021-06-07 09:35:50|18999.59|18999.59|18999.44|18999.44|18999.59|18999.59|18999.44|18999.44|0
1623058560000|2021-06-07 09:36:00|19000.54|19000.54|19002.83|19002.83|19002.83|19002.83|19000.54|19000.54|0
1623058580000|2021-06-07 09:36:20|19003.86|19003.86|19005.47|19005.47|19005.47|19005.47|19003.86|19003.86|0
1623058590000|2021-06-07 09:36:30|19009.71|19009.71|19012.15|19012.15|19012.15|19012.15|19009.71|19009.71|0
1623058600000|2021-06-07 09:36:40|19013.57|19013.57|19013.57|19013.57|19013.57|19013.57|19013.57|19013.57|0
1623058610000|2021-06-07 09:36:50|19014.72|19014.72|19015.12|19015.12|19015.12|19015.12|19014.72|19014.72|0
1623058620000|2021-06-07 09:37:00|19014.92|19014.92|19013.5|19013.5|19014.92|19014.92|19013.5|19013.5|0
1623058650000|2021-06-07 09:37:30|19014.53|19014.53|19013.72|19013.72|19014.53|19014.53|19013.72|19013.72|0
1623058660000|2021-06-07 09:37:40|19014.24|19014.24|19014.24|19014.24|19014.24|19014.24|19014.24|19014.24|0
1623058670000|2021-06-07 09:37:50|19014.79|19014.79|19017.81|19017.81|19017.81|19017.81|19014.79|19014.79|0
1623058730000|2021-06-07 09:38:50|19017.32|19017.32|19015.52|19015.52|19017.32|19017.32|19015.52|19015.52|0
1623058740000|2021-06-07 09:39:00|19014.97|19014.97|19014.42|19014.42|19014.97|19014.97|19014.42|19014.42|0
1623058760000|2021-06-07 09:39:20|19017.25|19017.25|19017.25|19017.25|19017.25|19017.25|19017.25|19017.25|0
1623058780000|2021-06-07 09:39:40|19018.27|19018.27|19019.3|19019.3|19019.3|19019.3|19018.27|19018.27|0
1623058790000|2021-06-07 09:39:50|19020.71|19020.71|19021.73|19021.73|19021.73|19021.73|19020.71|19020.71|0
1623058800000|2021-06-07 09:40:00|19024.44|19024.44|19028.74|19028.74|19028.74|19028.74|19024.44|19024.44|0
1623058810000|2021-06-07 09:40:10|19029.18|19029.18|19029.4|19029.4|19029.4|19029.4|19029.18|19029.18|0
1623058820000|2021-06-07 09:40:20|19027.59|19027.59|19030.42|19030.42|19030.42|19030.42|19027.59|19027.59|0
1623058840000|2021-06-07 09:40:40|19031.45|19031.45|19032.25|19032.25|19032.25|19032.25|19031.45|19031.45|0
1623058860000|2021-06-07 09:41:00|19031.76|19031.76|19032.69|19032.69|19033.23|19033.23|19031.27|19031.27|0
1623058870000|2021-06-07 09:41:10|19034.5|19034.5|19045.79|19045.79|19045.79|19045.79|19034.5|19034.5|0
1623058880000|2021-06-07 09:41:20|19050.03|19050.03|19048.84|19048.84|19050.25|19050.25|19048.84|19048.84|0
1623058890000|2021-06-07 09:41:30|19049.06|19049.06|19051.48|19051.48|19051.48|19051.48|19049.06|19049.06|0
1623058900000|2021-06-07 09:41:40|19053.53|19053.53|19050.7|19050.7|19053.53|19053.53|19050.7|19050.7|0
1623058910000|2021-06-07 09:41:50|19049.54|19049.54|19047.22|19047.22|19049.54|19049.54|19046.71|19046.71|0
1623058920000|2021-06-07 09:42:00|19046.67|19046.67|19046.67|19046.67|19046.67|19046.67|19046.67|19046.67|0
1623058930000|2021-06-07 09:42:10|19046.23|19046.23|19044.98|19044.98|19046.23|19046.23|19044.98|19044.98|0
1623058940000|2021-06-07 09:42:20|19047.81|19047.81|19049.23|19049.23|19049.23|19049.23|19047.81|19047.81|0
1623058950000|2021-06-07 09:42:30|19049.74|19049.74|19052.12|19052.12|19052.12|19052.12|19049.74|19049.74|0
1623058960000|2021-06-07 09:42:40|19052.34|19052.34|19051.83|19051.83|19052.34|19052.34|19051.83|19051.83|0
1623058970000|2021-06-07 09:42:50|19050.81|19050.81|19050.81|19050.81|19050.81|19050.81|19050.81|19050.81|0
1623058980000|2021-06-07 09:43:00|19050.32|19050.32|19049.83|19049.83|19050.32|19050.32|19049.83|19049.83|0
1623059000000|2021-06-07 09:43:20|19052.65|19052.65|19056|19056|19056|19056|19052.65|19052.65|0
1623059010000|2021-06-07 09:43:30|19054.58|19054.58|19055.56|19055.56|19056.05|19056.05|19054.58|19054.58|0
1623059060000|2021-06-07 09:44:20|19056.98|19056.98|19056.98|19056.98|19056.98|19056.98|19056.98|19056.98|0
1623059080000|2021-06-07 09:44:40|19057.49|19057.49|19057.49|19057.49|19057.49|19057.49|19057.49|19057.49|0
1623059090000|2021-06-07 09:44:50|19058.39|19058.39|19057.84|19057.84|19058.39|19058.39|19057.84|19057.84|0
1623059100000|2021-06-07 09:45:00|19056.94|19056.94|19056.94|19056.94|19056.94|19056.94|19056.94|19056.94|0
1623059110000|2021-06-07 09:45:10|19053.71|19053.71|19058.84|19058.84|19058.84|19058.84|19053.71|19053.71|0
1623059120000|2021-06-07 09:45:20|19060.25|19060.25|19058.45|19058.45|19060.25|19060.25|19058.45|19058.45|0
1623059130000|2021-06-07 09:45:30|19057.03|19057.03|19057.03|19057.03|19057.03|19057.03|19057.03|19057.03|0
1623059150000|2021-06-07 09:45:50|19055.5|19055.5|19053.64|19053.64|19055.5|19055.5|19053.64|19053.64|0
1623059160000|2021-06-07 09:46:00|19055.94|19055.94|19056.84|19056.84|19056.84|19056.84|19055.94|19055.94|0
1623059170000|2021-06-07 09:46:10|19054.43|19054.43|19054.43|19054.43|19054.43|19054.43|19054.43|19054.43|0
1623059200000|2021-06-07 09:46:40|19053.94|19053.94|19053.94|19053.94|19053.94|19053.94|19053.94|19053.94|0
1623059210000|2021-06-07 09:46:50|19055.55|19055.55|19055.55|19055.55|19055.55|19055.55|19055.55|19055.55|0
1623059230000|2021-06-07 09:47:10|19055.77|19055.77|19055.77|19055.77|19055.77|19055.77|19055.77|19055.77|0
1623059240000|2021-06-07 09:47:20|19056.21|19056.21|19057.25|19057.25|19057.25|19057.25|19056.21|19056.21|0
1623059260000|2021-06-07 09:47:40|19058.15|19058.15|19058.15|19058.15|19058.15|19058.15|19058.15|19058.15|0
1623059280000|2021-06-07 09:48:00|19055.32|19055.32|19059.57|19059.57|19060.47|19060.47|19055.32|19055.32|0
1623059300000|2021-06-07 09:48:20|19060.55|19060.55|19061.96|19061.96|19061.96|19061.96|19060.55|19060.55|0
1623059310000|2021-06-07 09:48:30|19062.18|19062.18|19062.4|19062.4|19062.4|19062.4|19062.18|19062.18|0
1623059320000|2021-06-07 09:48:40|19063.43|19063.43|19064.78|19064.78|19064.78|19064.78|19063.43|19063.43|0
1623059330000|2021-06-07 09:48:50|19063.8|19063.8|19063.8|19063.8|19063.8|19063.8|19063.8|19063.8|0
1623059340000|2021-06-07 09:49:00|19064.29|19064.29|19062.9|19062.9|19064.78|19064.78|19062.9|19062.9|0
1623059360000|2021-06-07 09:49:20|19061.75|19061.75|19061.75|19061.75|19061.75|19061.75|19061.75|19061.75|0
1623059370000|2021-06-07 09:49:30|19058.92|19058.92|19058.92|19058.92|19058.92|19058.92|19058.92|19058.92|0
1623059390000|2021-06-07 09:49:50|19058.43|19058.43|19058.43|19058.43|19058.43|19058.43|19058.43|19058.43|0
1623059400000|2021-06-07 09:50:00|19058.92|19058.92|19058.92|19058.92|19058.92|19058.92|19058.92|19058.92|0
1623059440000|2021-06-07 09:50:40|19059.53|19059.53|19060.14|19060.14|19060.14|19060.14|19059.53|19059.53|0
1623059460000|2021-06-07 09:51:00|19060.36|19060.36|19060.36|19060.36|19060.36|19060.36|19060.36|19060.36|0
1623059480000|2021-06-07 09:51:20|19061.77|19061.77|19061.77|19061.77|19061.77|19061.77|19061.77|19061.77|0
1623059510000|2021-06-07 09:51:50|19062.32|19062.32|19061.77|19061.77|19062.32|19062.32|19061.77|19061.77|0
1623059520000|2021-06-07 09:52:00|19061.26|19061.26|19055.48|19055.48|19061.26|19061.26|19055.48|19055.48|0
1623059530000|2021-06-07 09:52:10|19055.04|19055.04|19055.04|19055.04|19055.04|19055.04|19055.04|19055.04|0
1623059540000|2021-06-07 09:52:20|19054.02|19054.02|19047.89|19047.89|19054.02|19054.02|19047.89|19047.89|0
1623059550000|2021-06-07 09:52:30|19046.79|19046.79|19046.86|19046.86|19047.3|19047.3|19046.79|19046.79|0
1623059560000|2021-06-07 09:52:40|19047.08|19047.08|19047.08|19047.08|19047.08|19047.08|19047.08|19047.08|0
1623059570000|2021-06-07 09:52:50|19042.84|19042.84|19041.93|19041.93|19042.84|19042.84|19041.93|19041.93|0
1623059600000|2021-06-07 09:53:20|19040.52|19040.52|19040.52|19040.52|19040.52|19040.52|19040.52|19040.52|0
1623059610000|2021-06-07 09:53:30|19041.03|19041.03|19041.03|19041.03|19041.03|19041.03|19041.03|19041.03|0
1623059640000|2021-06-07 09:54:00|19042.06|19042.06|19047.71|19047.71|19047.71|19047.71|19042.06|19042.06|0
1623059650000|2021-06-07 09:54:10|19046.91|19046.91|19046.4|19046.4|19046.91|19046.91|19046.4|19046.4|0
1623059690000|2021-06-07 09:54:50|19047|19047|19047|19047|19047|19047|19047|19047|0
1623059700000|2021-06-07 09:55:00|19048.81|19048.81|19048.81|19048.81|19048.81|19048.81|19048.81|19048.81|0
1623059720000|2021-06-07 09:55:20|19049.01|19049.01|19049.62|19049.62|19049.62|19049.62|19049.01|19049.01|0
1623059730000|2021-06-07 09:55:30|19049.21|19049.21|19049.21|19049.21|19049.21|19049.21|19049.21|19049.21|0
1623059770000|2021-06-07 09:56:10|19049.76|19049.76|19049.76|19049.76|19049.76|19049.76|19049.76|19049.76|0
1623059790000|2021-06-07 09:56:30|19049.25|19049.25|19049.25|19049.25|19049.25|19049.25|19049.25|19049.25|0
1623059840000|2021-06-07 09:57:20|19048.45|19048.45|19048.45|19048.45|19048.45|19048.45|19048.45|19048.45|0
1623059860000|2021-06-07 09:57:40|19047.03|19047.03|19047.03|19047.03|19047.03|19047.03|19047.03|19047.03|0
1623059880000|2021-06-07 09:58:00|19046.83|19046.83|19046.83|19046.83|19046.83|19046.83|19046.83|19046.83|0
1623059890000|2021-06-07 09:58:10|19047.05|19047.05|19047.05|19047.05|19047.05|19047.05|19047.05|19047.05|0
1623059930000|2021-06-07 09:58:50|19045.95|19045.95|19045.95|19045.95|19045.95|19045.95|19045.95|19045.95|0
1623059980000|2021-06-07 09:59:40|19046.44|19046.44|19046.44|19046.44|19046.44|19046.44|19046.44|19046.44|0
1623060000000|2021-06-07 10:00:00|19044.73|19044.73|19047.25|19047.25|19047.25|19047.25|19044.73|19044.73|0
1623060020000|2021-06-07 10:00:20|19046.44|19046.44|19046.44|19046.44|19046.44|19046.44|19046.44|19046.44|0
1623060040000|2021-06-07 10:00:40|19046.93|19046.93|19046.93|19046.93|19046.93|19046.93|19046.93|19046.93|0
1623060050000|2021-06-07 10:00:50|19047.74|19047.74|19047.53|19047.53|19047.94|19047.94|19047.53|19047.53|0
1623060070000|2021-06-07 10:01:10|19044.7|19044.7|19044.7|19044.7|19044.7|19044.7|19044.7|19044.7|0
1623060080000|2021-06-07 10:01:20|19045.31|19045.31|19044.91|19044.91|19045.31|19045.31|19044.91|19044.91|0
1623060090000|2021-06-07 10:01:30|19045.4|19045.4|19045.4|19045.4|19045.4|19045.4|19044.49|19044.49|0
1623060100000|2021-06-07 10:01:40|19044.88|19044.88|19045.4|19045.4|19045.4|19045.4|19044.88|19044.88|0
1623060130000|2021-06-07 10:02:10|19045.89|19045.89|19051.96|19051.96|19051.96|19051.96|19045.89|19045.89|0
1623060140000|2021-06-07 10:02:20|19052.76|19052.76|19053.91|19053.91|19053.91|19053.91|19052.76|19052.76|0
1623060150000|2021-06-07 10:02:30|19054.43|19054.43|19054.43|19054.43|19054.43|19054.43|19054.43|19054.43|0
1623060170000|2021-06-07 10:02:50|19054.87|19054.87|19055.09|19055.09|19055.09|19055.09|19054.87|19054.87|0
1623060180000|2021-06-07 10:03:00|19055.7|19055.7|19055.7|19055.7|19055.7|19055.7|19055.7|19055.7|0
1623060190000|2021-06-07 10:03:10|19056.68|19056.68|19056.68|19056.68|19056.68|19056.68|19056.68|19056.68|0
1623060200000|2021-06-07 10:03:20|19056.27|19056.27|19056.07|19056.07|19056.27|19056.27|19056.07|19056.07|0
1623060220000|2021-06-07 10:03:40|19055.87|19055.87|19055.87|19055.87|19055.87|19055.87|19055.87|19055.87|0
1623060260000|2021-06-07 10:04:20|19054.45|19054.45|19054.45|19054.45|19054.45|19054.45|19054.45|19054.45|0
1623060300000|2021-06-07 10:05:00|19055.48|19055.48|19055.44|19055.44|19057.79|19057.79|19055.44|19055.44|0
1623060320000|2021-06-07 10:05:20|19054.41|19054.41|19053.9|19053.9|19054.41|19054.41|19053.9|19053.9|0
1623060340000|2021-06-07 10:05:40|19052.49|19052.49|19049.58|19049.58|19052.49|19052.49|19048.67|19048.67|0
1623060350000|2021-06-07 10:05:50|19050.6|19050.6|19050.01|19050.01|19050.6|19050.6|19050.01|19050.01|0
1623060360000|2021-06-07 10:06:00|19049.81|19049.81|19049.81|19049.81|19049.81|19049.81|19049.81|19049.81|0
1623060380000|2021-06-07 10:06:20|19050.36|19050.36|19050.36|19050.36|19050.36|19050.36|19050.36|19050.36|0
1623060410000|2021-06-07 10:06:50|19049.81|19049.81|19049.81|19049.81|19049.81|19049.81|19049.81|19049.81|0
1623060440000|2021-06-07 10:07:20|19049.3|19049.3|19049.3|19049.3|19049.3|19049.3|19049.3|19049.3|0
1623060480000|2021-06-07 10:08:00|19055.24|19055.24|19057.06|19057.06|19057.06|19057.06|19055.24|19055.24|0
1623060530000|2021-06-07 10:08:50|19057.61|19057.61|19057.61|19057.61|19057.61|19057.61|19057.61|19057.61|0
1623060550000|2021-06-07 10:09:10|19057.81|19057.81|19057.81|19057.81|19057.81|19057.81|19057.81|19057.81|0
1623060600000|2021-06-07 10:10:00|19059.23|19059.23|19059.23|19059.23|19059.23|19059.23|19059.23|19059.23|0
1623060650000|2021-06-07 10:10:50|19058.71|19058.71|19058.71|19058.71|19058.71|19058.71|19058.71|19058.71|0
1623060660000|2021-06-07 10:11:00|19057.81|19057.81|19058.71|19058.71|19058.71|19058.71|19057.81|19057.81|0
1623060670000|2021-06-07 10:11:10|19059.26|19059.26|19058.75|19058.75|19059.26|19059.26|19058.75|19058.75|0
1623060710000|2021-06-07 10:11:50|19058.09|19058.09|19058.09|19058.09|19058.09|19058.09|19058.09|19058.09|0
1623060720000|2021-06-07 10:12:00|19055.38|19055.38|19055.38|19055.38|19055.38|19055.38|19055.38|19055.38|0
1623060730000|2021-06-07 10:12:10|19053.97|19053.97|19053.42|19053.42|19053.97|19053.97|19053.42|19053.42|0
1623060740000|2021-06-07 10:12:20|19053.93|19053.93|19056.25|19056.25|19056.25|19056.25|19053.93|19053.93|0
1623060810000|2021-06-07 10:13:30|19057.66|19057.66|19057.66|19057.66|19057.66|19057.66|19057.66|19057.66|0
1623060860000|2021-06-07 10:14:20|19056.76|19056.76|19056.76|19056.76|19056.76|19056.76|19056.76|19056.76|0
1623060870000|2021-06-07 10:14:30|19058.57|19058.57|19058.57|19058.57|19058.57|19058.57|19058.57|19058.57|0
1623060890000|2021-06-07 10:14:50|19059.12|19059.12|19059.12|19059.12|19059.12|19059.12|19059.12|19059.12|0
1623060900000|2021-06-07 10:15:00|19060.22|19060.22|19067.61|19067.61|19067.61|19067.61|19060.22|19060.22|0
1623060910000|2021-06-07 10:15:10|19067.83|19067.83|19066.65|19066.65|19067.83|19067.83|19066.43|19066.43|0
1623060920000|2021-06-07 10:15:20|19067.14|19067.14|19067.14|19067.14|19067.14|19067.14|19067.14|19067.14|0
1623060930000|2021-06-07 10:15:30|19068.29|19068.29|19068.29|19068.29|19068.29|19068.29|19068.29|19068.29|0
1623060940000|2021-06-07 10:15:40|19069.44|19069.44|19069.44|19069.44|19069.44|19069.44|19069.44|19069.44|0
1623060960000|2021-06-07 10:16:00|19069.64|19069.64|19069.44|19069.44|19069.64|19069.64|19069.44|19069.44|0
1623061020000|2021-06-07 10:17:00|19070.59|19070.59|19070.59|19070.59|19070.59|19070.59|19070.59|19070.59|0
1623061060000|2021-06-07 10:17:40|19071.08|19071.08|19071.08|19071.08|19071.08|19071.08|19071.08|19071.08|0
1623061080000|2021-06-07 10:18:00|19069.67|19069.67|19069.12|19069.12|19069.67|19069.67|19069.12|19069.12|0
1623061100000|2021-06-07 10:18:20|19069.67|19069.67|19069.67|19069.67|19069.67|19069.67|19069.67|19069.67|0
1623061120000|2021-06-07 10:18:40|19070.69|19070.69|19070.69|19070.69|19070.69|19070.69|19070.69|19070.69|0
1623061150000|2021-06-07 10:19:10|19070.18|19070.18|19070.18|19070.18|19070.18|19070.18|19070.18|19070.18|0
1623061180000|2021-06-07 10:19:40|19070.73|19070.73|19070.73|19070.73|19070.73|19070.73|19070.73|19070.73|0
1623061190000|2021-06-07 10:19:50|19071.28|19071.28|19071.28|19071.28|19071.28|19071.28|19071.28|19071.28|0
1623061220000|2021-06-07 10:20:20|19072.09|19072.09|19073.7|19073.7|19073.7|19073.7|19072.09|19072.09|0
1623061230000|2021-06-07 10:20:30|19074.5|19074.5|19074.5|19074.5|19074.5|19074.5|19074.5|19074.5|0
1623061260000|2021-06-07 10:21:00|19072.89|19072.89|19072.89|19072.89|19072.89|19072.89|19072.89|19072.89|0
1623061280000|2021-06-07 10:21:20|19073.41|19073.41|19073.41|19073.41|19073.41|19073.41|19073.41|19073.41|0
1623061290000|2021-06-07 10:21:30|19072.85|19072.85|19072.85|19072.85|19072.85|19072.85|19072.85|19072.85|0
1623061300000|2021-06-07 10:21:40|19072.05|19072.05|19071.23|19071.23|19072.25|19072.25|19071.23|19071.23|0
1623061310000|2021-06-07 10:21:50|19071.74|19071.74|19071.74|19071.74|19071.74|19071.74|19071.74|19071.74|0
1623061380000|2021-06-07 10:23:00|19071.23|19071.23|19071.23|19071.23|19071.23|19071.23|19071.23|19071.23|0
1623061440000|2021-06-07 10:24:00|19070.2|19070.2|19070.2|19070.2|19070.2|19070.2|19070.2|19070.2|0
1623061450000|2021-06-07 10:24:10|19073.03|19073.03|19073.03|19073.03|19073.03|19073.03|19073.03|19073.03|0
1623061490000|2021-06-07 10:24:50|19072.23|19072.23|19072.23|19072.23|19072.23|19072.23|19072.23|19072.23|0
1623061520000|2021-06-07 10:25:20|19071.42|19071.42|19071.42|19071.42|19071.42|19071.42|19071.42|19071.42|0
1623061530000|2021-06-07 10:25:30|19072.23|19072.23|19072.23|19072.23|19072.23|19072.23|19072.23|19072.23|0
1623061540000|2021-06-07 10:25:40|19073.03|19073.03|19075.06|19075.06|19075.06|19075.06|19073.03|19073.03|0
1623061550000|2021-06-07 10:25:50|19073.25|19073.25|19073.25|19073.25|19073.25|19073.25|19073.25|19073.25|0
1623061570000|2021-06-07 10:26:10|19073.45|19073.45|19071.92|19071.92|19073.45|19073.45|19071.92|19071.92|0
1623061580000|2021-06-07 10:26:20|19072.94|19072.94|19072.74|19072.74|19072.94|19072.94|19072.74|19072.74|0
1623061630000|2021-06-07 10:27:10|19072.3|19072.3|19071.27|19071.27|19072.3|19072.3|19071.27|19071.27|0
1623061640000|2021-06-07 10:27:20|19071.79|19071.79|19071.79|19071.79|19071.79|19071.79|19071.79|19071.79|0
1623061710000|2021-06-07 10:28:30|19072.3|19072.3|19075.81|19075.81|19076.84|19076.84|19072.3|19072.3|0
1623061740000|2021-06-07 10:29:00|19077.62|19077.62|19077.62|19077.62|19077.62|19077.62|19077.62|19077.62|0
1623061750000|2021-06-07 10:29:10|19076.81|19076.81|19077.73|19077.73|19077.73|19077.73|19076.81|19076.81|0
1623061790000|2021-06-07 10:29:50|19078.83|19078.83|19078.83|19078.83|19078.83|19078.83|19078.83|19078.83|0
1623061800000|2021-06-07 10:30:00|19081.66|19081.66|19081.66|19081.66|19081.66|19081.66|19081.66|19081.66|0
1623061810000|2021-06-07 10:30:10|19081.86|19081.86|19080.67|19080.67|19081.86|19081.86|19080.45|19080.45|0
1623061820000|2021-06-07 10:30:20|19081.18|19081.18|19081.18|19081.18|19081.18|19081.18|19081.18|19081.18|0
1623061830000|2021-06-07 10:30:30|19080.38|19080.38|19080.38|19080.38|19080.38|19080.38|19080.38|19080.38|0
1623061870000|2021-06-07 10:31:10|19079.83|19079.83|19079.83|19079.83|19079.83|19079.83|19079.83|19079.83|0
1623061880000|2021-06-07 10:31:20|19079.6|19079.6|19079.16|19079.16|19079.6|19079.6|19079.16|19079.16|0
1623061900000|2021-06-07 10:31:40|19078.67|19078.67|19078.67|19078.67|19078.67|19078.67|19078.67|19078.67|0
1623061910000|2021-06-07 10:31:50|19078.16|19078.16|19077.16|19077.16|19078.16|19078.16|19077.16|19077.16|0
1623061930000|2021-06-07 10:32:10|19072.92|19072.92|19074.33|19074.33|19074.33|19074.33|19072.92|19072.92|0
1623061960000|2021-06-07 10:32:40|19077.16|19077.16|19077.16|19077.16|19077.16|19077.16|19077.16|19077.16|0
1623061990000|2021-06-07 10:33:10|19076.65|19076.65|19074.45|19074.45|19076.65|19076.65|19073.9|19073.9|0
1623062010000|2021-06-07 10:33:30|19075.86|19075.86|19079.2|19079.2|19079.2|19079.2|19075.86|19075.86|0
1623062070000|2021-06-07 10:34:30|19082.03|19082.03|19084.61|19084.61|19084.61|19084.61|19082.03|19082.03|0
1623062080000|2021-06-07 10:34:40|19085.41|19085.41|19082.58|19082.58|19085.41|19085.41|19082.58|19082.58|0
1623062090000|2021-06-07 10:34:50|19082.07|19082.07|19082.07|19082.07|19082.07|19082.07|19082.07|19082.07|0
1623062100000|2021-06-07 10:35:00|19081.58|19081.58|19081.58|19081.58|19081.58|19081.58|19081.58|19081.58|0
1623062120000|2021-06-07 10:35:20|19080.78|19080.78|19077.65|19077.65|19080.78|19080.78|19077.65|19077.65|0
1623062130000|2021-06-07 10:35:30|19076.24|19076.24|19075.21|19075.21|19076.24|19076.24|19075.21|19075.21|0
1623062140000|2021-06-07 10:35:40|19074.77|19074.77|19074.55|19074.55|19074.77|19074.77|19074.33|19074.33|0
1623062170000|2021-06-07 10:36:10|19073.75|19073.75|19073.75|19073.75|19073.75|19073.75|19073.75|19073.75|0
1623062190000|2021-06-07 10:36:30|19075.36|19075.36|19075.36|19075.36|19075.36|19075.36|19075.36|19075.36|0
1623062200000|2021-06-07 10:36:40|19074.38|19074.38|19074.38|19074.38|19074.38|19074.38|19073.89|19073.89|0
1623062210000|2021-06-07 10:36:50|19074.87|19074.87|19073.97|19073.97|19074.87|19074.87|19073.97|19073.97|0
1623062220000|2021-06-07 10:37:00|19074.77|19074.77|19074.77|19074.77|19074.77|19074.77|19074.77|19074.77|0
1623062240000|2021-06-07 10:37:20|19073.67|19073.67|19073.67|19073.67|19073.67|19073.67|19073.67|19073.67|0
1623062320000|2021-06-07 10:38:40|19072.69|19072.69|19072.69|19072.69|19072.69|19072.69|19072.69|19072.69|0
1623062380000|2021-06-07 10:39:40|19070.49|19070.49|19070.98|19070.98|19070.98|19070.98|19070.49|19070.49|0
1623062400000|2021-06-07 10:40:00|19070.47|19070.47|19070.47|19070.47|19070.47|19070.47|19070.47|19070.47|0
1623062410000|2021-06-07 10:40:10|19070.03|19070.03|19065.49|19065.49|19070.93|19070.93|19065.49|19065.49|0
1623062420000|2021-06-07 10:40:20|19066|19066|19066|19066|19066|19066|19066|19066|0
1623062430000|2021-06-07 10:40:30|19066.91|19066.91|19066.91|19066.91|19066.91|19066.91|19066.91|19066.91|0
1623062440000|2021-06-07 10:40:40|19062.66|19062.66|19063.18|19063.18|19063.18|19063.18|19062.66|19062.66|0
1623062460000|2021-06-07 10:41:00|19062.66|19062.66|19062.66|19062.66|19062.66|19062.66|19062.66|19062.66|0
1623062540000|2021-06-07 10:42:20|19060.36|19060.36|19060.36|19060.36|19060.36|19060.36|19060.36|19060.36|0
1623062560000|2021-06-07 10:42:40|19061.26|19061.26|19061.26|19061.26|19061.26|19061.26|19061.26|19061.26|0
1623062640000|2021-06-07 10:44:00|19060.36|19060.36|19059.85|19059.85|19060.36|19060.36|19059.85|19059.85|0
1623062690000|2021-06-07 10:44:50|19059.04|19059.04|19058.24|19058.24|19059.04|19059.04|19058.24|19058.24|0
1623062700000|2021-06-07 10:45:00|19057.34|19057.34|19057.34|19057.34|19057.34|19057.34|19057.34|19057.34|0
1623062710000|2021-06-07 10:45:10|19057.13|19057.13|19056.93|19056.93|19057.13|19057.13|19056.93|19056.93|0
1623062720000|2021-06-07 10:45:20|19051.27|19051.27|19051.27|19051.27|19051.27|19051.27|19051.27|19051.27|0
1623062740000|2021-06-07 10:45:40|19051.78|19051.78|19051.27|19051.27|19051.78|19051.78|19051.27|19051.27|0
1623062760000|2021-06-07 10:46:00|19052.08|19052.08|19052.08|19052.08|19052.08|19052.08|19052.08|19052.08|0
1623062770000|2021-06-07 10:46:10|19051.53|19051.53|19051.53|19051.53|19051.53|19051.53|19051.53|19051.53|0
1623062810000|2021-06-07 10:46:50|19051.04|19051.04|19047.71|19047.71|19051.04|19051.04|19047.71|19047.71|0
1623062820000|2021-06-07 10:47:00|19047.2|19047.2|19045|19045|19047.2|19047.2|19045|19045|0
1623062840000|2021-06-07 10:47:20|19044.49|19044.49|19043.98|19043.98|19044.49|19044.49|19043.98|19043.98|0
1623062850000|2021-06-07 10:47:30|19042.83|19042.83|19042.83|19042.83|19042.83|19042.83|19042.83|19042.83|0
1623062880000|2021-06-07 10:48:00|19040|19040|19040|19040|19040|19040|19040|19040|0
1623062890000|2021-06-07 10:48:10|19039.1|19039.1|19039.1|19039.1|19039.1|19039.1|19039.1|19039.1|0
1623062910000|2021-06-07 10:48:30|19038.58|19038.58|19038.58|19038.58|19038.58|19038.58|19038.58|19038.58|0
1623062990000|2021-06-07 10:49:50|19041.02|19041.02|19043.66|19043.66|19043.66|19043.66|19040.22|19040.22|0
1623063030000|2021-06-07 10:50:30|19042.56|19042.56|19042.56|19042.56|19042.56|19042.56|19042.56|19042.56|0
1623063050000|2021-06-07 10:50:50|19042.05|19042.05|19039.1|19039.1|19042.05|19042.05|19039.1|19039.1|0
1623063060000|2021-06-07 10:51:00|19037.3|19037.3|19035.44|19035.44|19037.3|19037.3|19035.44|19035.44|0
1623063070000|2021-06-07 10:51:10|19033.83|19033.83|19033.02|19033.02|19033.83|19033.83|19033.02|19033.02|0
1623063090000|2021-06-07 10:51:30|19032.53|19032.53|19032.24|19032.24|19032.53|19032.53|19032.02|19032.02|0
1623063110000|2021-06-07 10:51:50|19032.75|19032.75|19032.75|19032.75|19032.75|19032.75|19032.75|19032.75|0
1623063170000|2021-06-07 10:52:50|19033.66|19033.66|19033.44|19033.44|19033.66|19033.66|19033.44|19033.44|0
1623063200000|2021-06-07 10:53:20|19034.46|19034.46|19034.77|19034.77|19034.97|19034.97|19034.46|19034.46|0
1623063260000|2021-06-07 10:54:20|19037.6|19037.6|19041.84|19041.84|19041.84|19041.84|19037.6|19037.6|0
1623063270000|2021-06-07 10:54:30|19043.26|19043.26|19043.26|19043.26|19043.26|19043.26|19043.26|19043.26|0
1623063280000|2021-06-07 10:54:40|19044.67|19044.67|19044.67|19044.67|19044.67|19044.67|19044.67|19044.67|0
1623063290000|2021-06-07 10:54:50|19046.08|19046.08|19047.62|19047.62|19047.62|19047.62|19046.08|19046.08|0
1623063300000|2021-06-07 10:55:00|19050.04|19050.04|19050.04|19050.04|19050.04|19050.04|19050.04|19050.04|0
1623063480000|2021-06-07 10:58:00|19050.53|19050.53|19050.53|19050.53|19050.53|19050.53|19050.53|19050.53|0
1623063490000|2021-06-07 10:58:10|19050.04|19050.04|19050.04|19050.04|19050.04|19050.04|19050.04|19050.04|0
1623063500000|2021-06-07 10:58:20|19050.53|19050.53|19050.04|19050.04|19050.53|19050.53|19050.04|19050.04|0
1623063510000|2021-06-07 10:58:30|19048.94|19048.94|19048.94|19048.94|19048.94|19048.94|19048.94|19048.94|0
1623063560000|2021-06-07 10:59:20|19047.52|19047.52|19047.52|19047.52|19047.52|19047.52|19047.52|19047.52|0
1623063570000|2021-06-07 10:59:30|19045.11|19045.11|19042.47|19042.47|19045.11|19045.11|19042.06|19042.06|0
1623063580000|2021-06-07 10:59:40|19043.37|19043.37|19042.47|19042.47|19043.37|19043.37|19042.47|19042.47|0
1623063610000|2021-06-07 11:00:10|19043.37|19043.37|19044.03|19044.03|19044.03|19044.03|19043.37|19043.37|0
1623063700000|2021-06-07 11:01:40|19041.2|19041.2|19041.2|19041.2|19041.2|19041.2|19041.2|19041.2|0
1623063750000|2021-06-07 11:02:30|19040.05|19040.05|19041.2|19041.2|19041.2|19041.2|19040.05|19040.05|0
1623063770000|2021-06-07 11:02:50|19040.22|19040.22|19040.22|19040.22|19040.22|19040.22|19040.22|19040.22|0
1623063790000|2021-06-07 11:03:10|19041.03|19041.03|19041.03|19041.03|19041.03|19041.03|19041.03|19041.03|0
1623063810000|2021-06-07 11:03:30|19041.84|19041.84|19043.05|19043.05|19043.05|19043.05|19041.84|19041.84|0
1623063820000|2021-06-07 11:03:40|19042.54|19042.54|19042.02|19042.02|19042.54|19042.54|19042.02|19042.02|0
1623063830000|2021-06-07 11:03:50|19041.12|19041.12|19041.12|19041.12|19041.12|19041.12|19041.12|19041.12|0
1623063880000|2021-06-07 11:04:40|19040.61|19040.61|19040.1|19040.1|19040.61|19040.61|19040.1|19040.1|0
1623063920000|2021-06-07 11:05:20|19038.48|19038.48|19036.78|19036.78|19038.48|19038.48|19036.78|19036.78|0
1623064020000|2021-06-07 11:07:00|19036.29|19036.29|19036.29|19036.29|19036.29|19036.29|19036.29|19036.29|0
1623064030000|2021-06-07 11:07:10|19035.8|19035.8|19037.21|19037.21|19037.21|19037.21|19035.8|19035.8|0
1623064040000|2021-06-07 11:07:20|19038.63|19038.63|19038.63|19038.63|19038.63|19038.63|19038.63|19038.63|0
1623064080000|2021-06-07 11:08:00|19039.53|19039.53|19037.99|19037.99|19039.53|19039.53|19037.99|19037.99|0
1623064100000|2021-06-07 11:08:20|19037.44|19037.44|19035.51|19035.51|19037.44|19037.44|19035.51|19035.51|0
1623064110000|2021-06-07 11:08:30|19034.53|19034.53|19032.57|19032.57|19034.53|19034.53|19032.57|19032.57|0
1623064150000|2021-06-07 11:09:10|19031.76|19031.76|19031.76|19031.76|19031.76|19031.76|19031.76|19031.76|0
1623064160000|2021-06-07 11:09:20|19030.86|19030.86|19029.84|19029.84|19030.86|19030.86|19029.84|19029.84|0
1623064200000|2021-06-07 11:10:00|19031.64|19031.64|19033.96|19033.96|19033.96|19033.96|19031.64|19031.64|0
1623064260000|2021-06-07 11:11:00|19032.35|19032.35|19023.24|19023.24|19032.35|19032.35|19023.24|19023.24|0
1623064270000|2021-06-07 11:11:10|19020.82|19020.82|19019.72|19019.72|19020.82|19020.82|19019.23|19019.23|0
1623064320000|2021-06-07 11:12:00|19021.14|19021.14|19021.14|19021.14|19021.14|19021.14|19021.14|19021.14|0
1623064340000|2021-06-07 11:12:20|19020.23|19020.23|19021.14|19021.14|19021.14|19021.14|19020.23|19020.23|0
1623064350000|2021-06-07 11:12:30|19020.91|19020.91|19020.69|19020.69|19020.91|19020.91|19020.69|19020.69|0
1623064390000|2021-06-07 11:13:10|19018.28|19018.28|19017.18|19017.18|19018.79|19018.79|19017.18|19017.18|0
1623064430000|2021-06-07 11:13:50|19016.15|19016.15|19015.64|19015.64|19016.15|19016.15|19015.64|19015.64|0
1623064470000|2021-06-07 11:14:30|19015.15|19015.15|19015.15|19015.15|19015.15|19015.15|19015.15|19015.15|0
1623064510000|2021-06-07 11:15:10|19016.13|19016.13|19016.62|19016.62|19016.62|19016.62|19016.13|19016.13|0
1623064570000|2021-06-07 11:16:10|19017.17|19017.17|19017.72|19017.72|19017.72|19017.72|19017.17|19017.17|0
1623064580000|2021-06-07 11:16:20|19017.23|19017.23|19018.77|19018.77|19018.77|19018.77|19017.23|19017.23|0
1623064590000|2021-06-07 11:16:30|19018.33|19018.33|19018.33|19018.33|19018.33|19018.33|19018.33|19018.33|0
1623064600000|2021-06-07 11:16:40|19018.11|19018.11|19018.11|19018.11|19018.11|19018.11|19018.11|19018.11|0
1623064620000|2021-06-07 11:17:00|19017.08|19017.08|19017.08|19017.08|19017.08|19017.08|19017.08|19017.08|0
1623064630000|2021-06-07 11:17:10|19016.86|19016.86|19016.86|19016.86|19016.86|19016.86|19016.86|19016.86|0
1623064650000|2021-06-07 11:17:30|19017.08|19017.08|19017.3|19017.3|19017.3|19017.3|19017.08|19017.08|0
1623064660000|2021-06-07 11:17:40|19016.4|19016.4|19016.4|19016.4|19016.4|19016.4|19016.4|19016.4|0
1623064690000|2021-06-07 11:18:10|19017.3|19017.3|19017.3|19017.3|19017.3|19017.3|19017.3|19017.3|0
1623064700000|2021-06-07 11:18:20|19017.08|19017.08|19016.86|19016.86|19017.3|19017.3|19016.86|19016.86|0
1623064710000|2021-06-07 11:18:30|19016.64|19016.64|19016.64|19016.64|19016.64|19016.64|19016.64|19016.64|0
1623064730000|2021-06-07 11:18:50|19015.83|19015.83|19015.83|19015.83|19015.83|19015.83|19015.83|19015.83|0
1623064780000|2021-06-07 11:19:40|19016.64|19016.64|19017.45|19017.45|19017.45|19017.45|19016.64|19016.64|0
1623064830000|2021-06-07 11:20:30|19018.25|19018.25|19022.24|19022.24|19022.24|19022.24|19018.25|19018.25|0
1623064850000|2021-06-07 11:20:50|19023.34|19023.34|19022.9|19022.9|19023.34|19023.34|19022.9|19022.9|0
1623064860000|2021-06-07 11:21:00|19022.68|19022.68|19023.55|19023.55|19023.99|19023.99|19022.46|19022.46|0
1623064890000|2021-06-07 11:21:30|19022.65|19022.65|19022.19|19022.19|19022.65|19022.65|19021.75|19021.75|0
1623064910000|2021-06-07 11:21:50|19022.41|19022.41|19022.63|19022.63|19022.85|19022.85|19022.41|19022.41|0
1623064920000|2021-06-07 11:22:00|19021.48|19021.48|19021.48|19021.48|19021.48|19021.48|19021.48|19021.48|0
1623064940000|2021-06-07 11:22:20|19020.67|19020.67|19021.57|19021.57|19021.57|19021.57|19020.67|19020.67|0
1623064950000|2021-06-07 11:22:30|19021.06|19021.06|19021.06|19021.06|19021.06|19021.06|19021.06|19021.06|0
1623064960000|2021-06-07 11:22:40|19020.84|19020.84|19020.64|19020.64|19020.84|19020.84|19020.64|19020.64|0
1623065010000|2021-06-07 11:23:30|19020.42|19020.42|19020.42|19020.42|19020.42|19020.42|19020.2|19020.2|0
1623065020000|2021-06-07 11:23:40|19021.32|19021.32|19021.1|19021.1|19021.32|19021.32|19021.1|19021.1|0
1623065030000|2021-06-07 11:23:50|19020.29|19020.29|19020.07|19020.07|19020.29|19020.29|19020.07|19020.07|0
1623065040000|2021-06-07 11:24:00|19019.85|19019.85|19019.85|19019.85|19019.85|19019.85|19019.85|19019.85|0
1623065060000|2021-06-07 11:24:20|19019.63|19019.63|19019.63|19019.63|19019.63|19019.63|19019.63|19019.63|0
1623065100000|2021-06-07 11:25:00|19019.19|19019.19|19018.04|19018.04|19019.19|19019.19|19018.04|19018.04|0
1623065110000|2021-06-07 11:25:10|19016.94|19016.94|19016.94|19016.94|19016.94|19016.94|19016.94|19016.94|0
1623065120000|2021-06-07 11:25:20|19016.72|19016.72|19016.5|19016.5|19016.72|19016.72|19016.5|19016.5|0
1623065140000|2021-06-07 11:25:40|19016.94|19016.94|19017.16|19017.16|19017.16|19017.16|19016.94|19016.94|0
1623065150000|2021-06-07 11:25:50|19016.94|19016.94|19016.72|19016.72|19016.94|19016.94|19016.72|19016.72|0
1623065160000|2021-06-07 11:26:00|19016.5|19016.5|19017.16|19017.16|19017.16|19017.16|19016.28|19016.28|0
1623065180000|2021-06-07 11:26:20|19017.38|19017.38|19017.82|19017.82|19017.82|19017.82|19017.38|19017.38|0
1623065190000|2021-06-07 11:26:30|19016.02|19016.02|19016.02|19016.02|19016.02|19016.02|19016.02|19016.02|0
1623065210000|2021-06-07 11:26:50|19015.12|19015.12|19015.12|19015.12|19015.12|19015.12|19015.12|19015.12|0
1623065240000|2021-06-07 11:27:20|19016.88|19016.88|19017.56|19017.56|19017.56|19017.56|19016.88|19016.88|0
1623065250000|2021-06-07 11:27:30|19017.76|19017.76|19017.82|19017.82|19018.43|19018.43|19017.76|19017.76|0
1623065260000|2021-06-07 11:27:40|19016.79|19016.79|19016.28|19016.28|19016.79|19016.79|19016.28|19016.28|0
1623065300000|2021-06-07 11:28:20|19016.69|19016.69|19016.69|19016.69|19016.69|19016.69|19016.69|19016.69|0
1623065310000|2021-06-07 11:28:30|19015.27|19015.27|19015.27|19015.27|19015.27|19015.27|19015.27|19015.27|0
1623065320000|2021-06-07 11:28:40|19014.72|19014.72|19014.72|19014.72|19014.72|19014.72|19014.72|19014.72|0
1623065330000|2021-06-07 11:28:50|19014.32|19014.32|19014.32|19014.32|19014.32|19014.32|19014.32|19014.32|0
1623065400000|2021-06-07 11:30:00|19013.91|19013.91|19015.12|19015.12|19015.12|19015.12|19013.91|19013.91|0
1623065410000|2021-06-07 11:30:10|19015.32|19015.32|19015.73|19015.73|19015.73|19015.73|19015.32|19015.32|0
1623065450000|2021-06-07 11:30:50|19016.88|19016.88|19015.73|19015.73|19016.88|19016.88|19015.73|19015.73|0
1623065460000|2021-06-07 11:31:00|19016.17|19016.17|19016.17|19016.17|19016.17|19016.17|19016.17|19016.17|0
1623065470000|2021-06-07 11:31:10|19017.71|19017.71|19017.71|19017.71|19017.71|19017.71|19017.71|19017.71|0
1623065480000|2021-06-07 11:31:20|19017.2|19017.2|19017.2|19017.2|19017.2|19017.2|19017.2|19017.2|0
1623065520000|2021-06-07 11:32:00|19017.64|19017.64|18997.96|18997.96|19017.64|19017.64|18997.96|18997.96|0
1623065530000|2021-06-07 11:32:10|18999.76|18999.76|19002.18|19002.18|19002.18|19002.18|18999.76|18999.76|0
1623065560000|2021-06-07 11:32:40|19001.77|19001.77|19001.77|19001.77|19001.77|19001.77|19001.77|19001.77|0
1623065600000|2021-06-07 11:33:20|19002.28|19002.28|19002.28|19002.28|19002.28|19002.28|19002.28|19002.28|0
1623065620000|2021-06-07 11:33:40|19002.77|19002.77|19002.77|19002.77|19002.77|19002.77|19002.77|19002.77|0
1623065630000|2021-06-07 11:33:50|19001.16|19001.16|19001.16|19001.16|19001.16|19001.16|19001.16|19001.16|0
1623065710000|2021-06-07 11:35:10|19001.97|19001.97|19003.8|19003.8|19003.8|19003.8|19001.97|19001.97|0
1623065730000|2021-06-07 11:35:30|19004.31|19004.31|19004.31|19004.31|19004.31|19004.31|19004.31|19004.31|0
1623065750000|2021-06-07 11:35:50|19004.82|19004.82|19001.99|19001.99|19004.82|19004.82|19001.99|19001.99|0
1623065800000|2021-06-07 11:36:40|19001.5|19001.5|19001.53|19001.53|19001.53|19001.53|19001.01|19001.01|0
1623065850000|2021-06-07 11:37:30|19002.43|19002.43|19002.43|19002.43|19002.43|19002.43|19002.43|19002.43|0
1623065880000|2021-06-07 11:38:00|19001.28|19001.28|19001.79|19001.79|19001.79|19001.79|19001.28|19001.28|0
1623065910000|2021-06-07 11:38:30|19002.3|19002.3|19002.3|19002.3|19002.3|19002.3|19002.3|19002.3|0
1623066000000|2021-06-07 11:40:00|19003.21|19003.21|19005.13|19005.13|19005.13|19005.13|19003.21|19003.21|0
1623066040000|2021-06-07 11:40:40|19003.98|19003.98|19003.98|19003.98|19003.98|19003.98|19003.98|19003.98|0
1623066060000|2021-06-07 11:41:00|19002.96|19002.96|19002.96|19002.96|19002.96|19002.96|19002.96|19002.96|0
1623066080000|2021-06-07 11:41:20|19003.51|19003.51|19005.82|19005.82|19005.82|19005.82|19003.51|19003.51|0
1623066090000|2021-06-07 11:41:30|19006.63|19006.63|19006.63|19006.63|19006.63|19006.63|19006.63|19006.63|0
1623066100000|2021-06-07 11:41:40|19006.85|19006.85|19006.85|19006.85|19006.85|19006.85|19006.85|19006.85|0
1623066130000|2021-06-07 11:42:10|19005.83|19005.83|19006.34|19006.34|19006.34|19006.34|19005.83|19005.83|0
1623066200000|2021-06-07 11:43:20|19004.73|19004.73|19006.53|19006.53|19006.53|19006.53|19004.73|19004.73|0
1623066220000|2021-06-07 11:43:40|19005.72|19005.72|19005.72|19005.72|19005.72|19005.72|19005.72|19005.72|0
1623066230000|2021-06-07 11:43:50|19004.82|19004.82|19004.82|19004.82|19004.82|19004.82|19004.82|19004.82|0
1623066250000|2021-06-07 11:44:10|19004.33|19004.33|19004.82|19004.82|19004.82|19004.82|19004.33|19004.33|0
1623066280000|2021-06-07 11:44:40|19004.31|19004.31|19001.59|19001.59|19004.31|19004.31|19001.18|19001.18|0
1623066290000|2021-06-07 11:44:50|19001.79|19001.79|19001.99|19001.99|19002.2|19002.2|19001.79|19001.79|0
1623066360000|2021-06-07 11:46:00|19000.84|19000.84|18999.04|18999.04|19000.84|19000.84|18999.04|18999.04|0
1623066430000|2021-06-07 11:47:10|18999.55|18999.55|19000.1|19000.1|19000.1|19000.1|18999.55|18999.55|0
1623066460000|2021-06-07 11:47:40|18999.55|18999.55|18999.55|18999.55|18999.55|18999.55|18999.55|18999.55|0
1623066470000|2021-06-07 11:47:50|19000.06|19000.06|19000.06|19000.06|19000.06|19000.06|19000.06|19000.06|0
1623066490000|2021-06-07 11:48:10|19001.09|19001.09|19001.09|19001.09|19001.09|19001.09|19001.09|19001.09|0
1623066500000|2021-06-07 11:48:20|19002.7|19002.7|19002.7|19002.7|19002.7|19002.7|19002.7|19002.7|0
1623066520000|2021-06-07 11:48:40|19003.6|19003.6|19003.6|19003.6|19003.6|19003.6|19003.6|19003.6|0
1623066560000|2021-06-07 11:49:20|19004.09|19004.09|19004.09|19004.09|19004.09|19004.09|19004.09|19004.09|0
1623066570000|2021-06-07 11:49:30|19005.24|19005.24|19005.24|19005.24|19005.24|19005.24|19005.24|19005.24|0
1623066730000|2021-06-07 11:52:10|19004.34|19004.34|19004.34|19004.34|19004.34|19004.34|19004.34|19004.34|0
1623066760000|2021-06-07 11:52:40|19006.3|19006.3|19008.23|19008.23|19008.23|19008.23|19006.3|19006.3|0
1623066820000|2021-06-07 11:53:40|19007.68|19007.68|19007.68|19007.68|19007.68|19007.68|19007.68|19007.68|0
1623066840000|2021-06-07 11:54:00|19007.19|19007.19|19007.19|19007.19|19007.19|19007.19|19007.19|19007.19|0
1623066860000|2021-06-07 11:54:20|19005.78|19005.78|19008.61|19008.61|19008.61|19008.61|19005.78|19005.78|0
1623066890000|2021-06-07 11:54:50|19007.19|19007.19|19008.61|19008.61|19008.61|19008.61|19007.19|19007.19|0
1623066900000|2021-06-07 11:55:00|19008.16|19008.16|19008.16|19008.16|19008.16|19008.16|19008.16|19008.16|0
1623066910000|2021-06-07 11:55:10|19008.61|19008.61|19005.53|19005.53|19008.61|19008.61|19005.53|19005.53|0
1623066920000|2021-06-07 11:55:20|19004.73|19004.73|19003.58|19003.58|19004.73|19004.73|19003.58|19003.58|0
1623066960000|2021-06-07 11:56:00|19004.24|19004.24|19004.24|19004.24|19004.24|19004.24|19004.24|19004.24|0
1623066980000|2021-06-07 11:56:20|19003.33|19003.33|19003.33|19003.33|19003.33|19003.33|19003.33|19003.33|0
1623066990000|2021-06-07 11:56:30|19002.78|19002.78|19004.09|19004.09|19004.09|19004.09|19002.78|19002.78|0
1623067100000|2021-06-07 11:58:20|19001.26|19001.26|19001.47|19001.47|19001.47|19001.47|19001.26|19001.26|0
1623067130000|2021-06-07 11:58:50|19000.66|19000.66|19000.66|19000.66|19000.66|19000.66|19000.66|19000.66|0
1623067140000|2021-06-07 11:59:00|19001.81|19001.81|19001.81|19001.81|19001.81|19001.81|19001.81|19001.81|0
1623067150000|2021-06-07 11:59:10|18998.98|18998.98|19000.79|19000.79|19000.79|19000.79|18998.98|18998.98|0
1623067190000|2021-06-07 11:59:50|19001.59|19001.59|19001.59|19001.59|19001.59|19001.59|19001.59|19001.59|0
1623067200000|2021-06-07 12:00:00|19002.1|19002.1|19002.1|19002.1|19002.1|19002.1|19002.1|19002.1|0
1623067220000|2021-06-07 12:00:20|19001.59|19001.59|19001.59|19001.59|19001.59|19001.59|19001.59|19001.59|0
1623067300000|2021-06-07 12:01:40|18999.79|18999.79|18999.28|18999.28|18999.79|18999.79|18999.28|18999.28|0
1623067310000|2021-06-07 12:01:50|19000.69|19000.69|18998.73|18998.73|19000.69|19000.69|18998.73|18998.73|0
1623067330000|2021-06-07 12:02:10|18997.11|18997.11|18997.11|18997.11|18997.11|18997.11|18997.11|18997.11|0
1623067420000|2021-06-07 12:03:40|18996.21|18996.21|18996.21|18996.21|18996.21|18996.21|18996.21|18996.21|0
1623067450000|2021-06-07 12:04:10|18996.01|18996.01|18996.01|18996.01|18996.01|18996.01|18996.01|18996.01|0
1623067460000|2021-06-07 12:04:20|18996.21|18996.21|18995.06|18995.06|18996.21|18996.21|18995.06|18995.06|0
1623067470000|2021-06-07 12:04:30|18992.23|18992.23|18992.74|18992.74|18992.74|18992.74|18991.33|18991.33|0
1623067480000|2021-06-07 12:04:40|18993.15|18993.15|18993.15|18993.15|18993.15|18993.15|18993.15|18993.15|0
1623067500000|2021-06-07 12:05:00|18994.05|18994.05|18994.05|18994.05|18994.05|18994.05|18994.05|18994.05|0
1623067540000|2021-06-07 12:05:40|18992.44|18992.44|18992.44|18992.44|18992.44|18992.44|18992.44|18992.44|0
1623067550000|2021-06-07 12:05:50|18992.99|18992.99|18992.99|18992.99|18992.99|18992.99|18992.99|18992.99|0
1623067590000|2021-06-07 12:06:30|18991.58|18991.58|18991.58|18991.58|18991.58|18991.58|18991.58|18991.58|0
1623067690000|2021-06-07 12:08:10|18991.03|18991.03|18991.03|18991.03|18991.03|18991.03|18991.03|18991.03|0
1623067710000|2021-06-07 12:08:30|18989.88|18989.88|18992.7|18992.7|18992.7|18992.7|18989.88|18989.88|0
1623067720000|2021-06-07 12:08:40|18993.51|18993.51|18993.51|18993.51|18993.51|18993.51|18993.51|18993.51|0
1623067730000|2021-06-07 12:08:50|18994.92|18994.92|18994.92|18994.92|18994.92|18994.92|18994.92|18994.92|0
1623067740000|2021-06-07 12:09:00|18995.47|18995.47|18995.47|18995.47|18995.47|18995.47|18995.47|18995.47|0
1623067750000|2021-06-07 12:09:10|18997.19|18997.19|18998.65|18998.65|18998.65|18998.65|18997.19|18997.19|0
1623067820000|2021-06-07 12:10:20|18999.75|18999.75|18999.75|18999.75|18999.75|18999.75|18999.75|18999.75|0
1623067870000|2021-06-07 12:11:10|18998.21|18998.21|18998.21|18998.21|18998.21|18998.21|18998.21|18998.21|0
1623067890000|2021-06-07 12:11:30|18996.56|18996.56|18996.56|18996.56|18996.56|18996.56|18996.56|18996.56|0
1623067920000|2021-06-07 12:12:00|18997.07|18997.07|18997.58|18997.58|18997.58|18997.58|18997.07|18997.07|0
1623067990000|2021-06-07 12:13:10|18998.1|18998.1|18998.1|18998.1|18998.1|18998.1|18998.1|18998.1|0
1623068040000|2021-06-07 12:14:00|18998.65|18998.65|18998.65|18998.65|18998.65|18998.65|18998.65|18998.65|0
1623068070000|2021-06-07 12:14:30|18998.85|18998.85|18998.85|18998.85|18998.85|18998.85|18998.85|18998.85|0
1623068100000|2021-06-07 12:15:00|19000.26|19000.26|19000.26|19000.26|19000.26|19000.26|19000.26|19000.26|0
1623068110000|2021-06-07 12:15:10|19001.17|19001.17|19001.17|19001.17|19001.17|19001.17|19001.17|19001.17|0
1623068130000|2021-06-07 12:15:30|19000.26|19000.26|19000.26|19000.26|19000.26|19000.26|19000.26|19000.26|0
1623068140000|2021-06-07 12:15:40|18997.56|18997.56|18997.56|18997.56|18997.56|18997.56|18997.56|18997.56|0
1623068170000|2021-06-07 12:16:10|18998.46|18998.46|18998.46|18998.46|18998.46|18998.46|18998.46|18998.46|0
1623068190000|2021-06-07 12:16:30|18998.66|18998.66|18999.47|18999.47|18999.47|18999.47|18998.66|18998.66|0
1623068230000|2021-06-07 12:17:10|19000.88|19000.88|19000.39|19000.39|19000.88|19000.88|19000.39|19000.39|0
1623068340000|2021-06-07 12:19:00|19001.29|19001.29|19001.29|19001.29|19001.29|19001.29|19001.29|19001.29|0
1623068370000|2021-06-07 12:19:30|19000.49|19000.49|18999.98|18999.98|19000.49|19000.49|18999.98|18999.98|0
1623068380000|2021-06-07 12:19:40|18998.83|18998.83|18998.83|18998.83|18998.83|18998.83|18998.83|18998.83|0
1623068390000|2021-06-07 12:19:50|18996|18996|18996|18996|18996|18996|18996|18996|0
1623068420000|2021-06-07 12:20:20|18995.09|18995.09|18994.89|18994.89|18995.09|18995.09|18994.89|18994.89|0
1623068440000|2021-06-07 12:20:40|18996.04|18996.04|19000.68|19000.68|19000.68|19000.68|18996.04|18996.04|0
1623068450000|2021-06-07 12:20:50|19001.19|19001.19|19001.19|19001.19|19001.19|19001.19|19001.19|19001.19|0
1623068460000|2021-06-07 12:21:00|19000.68|19000.68|19000.68|19000.68|19000.68|19000.68|19000.68|19000.68|0
1623068480000|2021-06-07 12:21:20|18999.77|18999.77|18999.77|18999.77|18999.77|18999.77|18999.77|18999.77|0
1623068500000|2021-06-07 12:21:40|19000.18|19000.18|19000.18|19000.18|19000.18|19000.18|19000.18|19000.18|0
1623068520000|2021-06-07 12:22:00|18999.37|18999.37|18999.37|18999.37|18999.37|18999.37|18999.37|18999.37|0
1623068580000|2021-06-07 12:23:00|18996.54|18996.54|18996.54|18996.54|18996.54|18996.54|18996.54|18996.54|0
1623068590000|2021-06-07 12:23:10|18997.96|18997.96|18997.96|18997.96|18997.96|18997.96|18997.96|18997.96|0
1623068640000|2021-06-07 12:24:00|18999.11|18999.11|18999.11|18999.11|18999.11|18999.11|18999.11|18999.11|0
1623068650000|2021-06-07 12:24:10|18998.3|18998.3|18998.3|18998.3|18998.3|18998.3|18998.3|18998.3|0
1623068660000|2021-06-07 12:24:20|18997.5|18997.5|18997.5|18997.5|18997.5|18997.5|18997.5|18997.5|0
1623068700000|2021-06-07 12:25:00|18997.09|18997.09|18995.24|18995.24|18997.09|18997.09|18995.24|18995.24|0
1623068710000|2021-06-07 12:25:10|18994.73|18994.73|18993.82|18993.82|18994.73|18994.73|18993.82|18993.82|0
1623068720000|2021-06-07 12:25:20|18992.41|18992.41|18992.41|18992.41|18992.41|18992.41|18992.41|18992.41|0
1623068750000|2021-06-07 12:25:50|18991.6|18991.6|18994.98|18994.98|18994.98|18994.98|18991.6|18991.6|0
1623068910000|2021-06-07 12:28:30|18995.64|18995.64|18995.64|18995.64|18995.64|18995.64|18995.64|18995.64|0
1623068920000|2021-06-07 12:28:40|18995.86|18995.86|18995.86|18995.86|18995.86|18995.86|18995.86|18995.86|0
1623068930000|2021-06-07 12:28:50|18996.31|18996.31|18996.31|18996.31|18996.31|18996.31|18996.31|18996.31|0
1623068940000|2021-06-07 12:29:00|18996.86|18996.86|18998.51|18998.51|18998.51|18998.51|18996.86|18996.86|0
1623068950000|2021-06-07 12:29:10|18999|18999|18999|18999|18999|18999|18999|18999|0
1623068990000|2021-06-07 12:29:50|18999.22|18999.22|18999.66|18999.66|18999.66|18999.66|18999.22|18999.22|0
1623069020000|2021-06-07 12:30:20|18999|18999|18999|18999|18999|18999|18999|18999|0
1623069050000|2021-06-07 12:30:50|18998.02|18998.02|18998.02|18998.02|18998.02|18998.02|18998.02|18998.02|0
1623069070000|2021-06-07 12:31:10|18998.57|18998.57|18998.57|18998.57|18998.57|18998.57|18998.57|18998.57|0
1623069150000|2021-06-07 12:32:30|18999.59|18999.59|18999.37|18999.37|18999.59|18999.59|18999.37|18999.37|0
1623069160000|2021-06-07 12:32:40|19001.17|19001.17|19001.17|19001.17|19001.17|19001.17|19001.17|19001.17|0
1623069260000|2021-06-07 12:34:20|19000.95|19000.95|19000.95|19000.95|19000.95|19000.95|19000.95|19000.95|0
1623069280000|2021-06-07 12:34:40|18999.85|18999.85|18999.85|18999.85|18999.85|18999.85|18999.85|18999.85|0
1623069310000|2021-06-07 12:35:10|18998.7|18998.7|18998.7|18998.7|18998.7|18998.7|18998.7|18998.7|0
1623069330000|2021-06-07 12:35:30|18997.9|18997.9|18997.9|18997.9|18997.9|18997.9|18997.9|18997.9|0
1623069340000|2021-06-07 12:35:40|18997.68|18997.68|18997.68|18997.68|18997.68|18997.68|18997.68|18997.68|0
1623069350000|2021-06-07 12:35:50|18996.26|18996.26|18996.26|18996.26|18996.26|18996.26|18996.26|18996.26|0
1623069360000|2021-06-07 12:36:00|18995.36|18995.36|18995.36|18995.36|18995.36|18995.36|18995.36|18995.36|0
1623069380000|2021-06-07 12:36:20|18994.55|18994.55|18994.55|18994.55|18994.55|18994.55|18994.55|18994.55|0
1623069390000|2021-06-07 12:36:30|18993.75|18993.75|18986.46|18986.46|18993.75|18993.75|18986.46|18986.46|0
1623069400000|2021-06-07 12:36:40|18985.95|18985.95|18985.95|18985.95|18985.95|18985.95|18985.95|18985.95|0
1623069460000|2021-06-07 12:37:40|18985.4|18985.4|18985.4|18985.4|18985.4|18985.4|18985.4|18985.4|0
1623069470000|2021-06-07 12:37:50|18983.79|18983.79|18983.79|18983.79|18983.79|18983.79|18983.79|18983.79|0
1623069490000|2021-06-07 12:38:10|18984.3|18984.3|18984.3|18984.3|18984.3|18984.3|18984.3|18984.3|0
1623069500000|2021-06-07 12:38:20|18984.81|18984.81|18984.81|18984.81|18984.81|18984.81|18984.81|18984.81|0
1623069530000|2021-06-07 12:38:50|18985.32|18985.32|18985.32|18985.32|18985.32|18985.32|18985.32|18985.32|0
1623069550000|2021-06-07 12:39:10|18983.91|18983.91|18983.91|18983.91|18983.91|18983.91|18983.91|18983.91|0
1623069590000|2021-06-07 12:39:50|18984.42|18984.42|18984.42|18984.42|18984.42|18984.42|18983.87|18983.87|0
1623069600000|2021-06-07 12:40:00|18985.32|18985.32|18989.86|18989.86|18989.86|18989.86|18985.32|18985.32|0
1623069620000|2021-06-07 12:40:20|18990.27|18990.27|18991.25|18991.25|18991.25|18991.25|18990.27|18990.27|0
1623069630000|2021-06-07 12:40:30|18991.8|18991.8|18991.8|18991.8|18991.8|18991.8|18991.8|18991.8|0
1623069640000|2021-06-07 12:40:40|18990.33|18990.33|18990.82|18990.82|18990.82|18990.82|18990.33|18990.33|0
1623069660000|2021-06-07 12:41:00|18991.37|18991.37|18991.37|18991.37|18991.37|18991.37|18991.37|18991.37|0
1623069690000|2021-06-07 12:41:30|18991.59|18991.59|18991.59|18991.59|18991.59|18991.59|18991.59|18991.59|0
1623069770000|2021-06-07 12:42:50|18990.79|18990.79|18990.79|18990.79|18990.79|18990.79|18990.79|18990.79|0
1623069800000|2021-06-07 12:43:20|18992.2|18992.2|18992.2|18992.2|18992.2|18992.2|18992.2|18992.2|0
1623069830000|2021-06-07 12:43:50|18993.35|18993.35|18993.35|18993.35|18993.35|18993.35|18993.35|18993.35|0
1623069840000|2021-06-07 12:44:00|18993.84|18993.84|18994.33|18994.33|18994.33|18994.33|18993.84|18993.84|0
1623069850000|2021-06-07 12:44:10|18994.82|18994.82|18994.82|18994.82|18994.82|18994.82|18994.82|18994.82|0
1623069860000|2021-06-07 12:44:20|18995.34|18995.34|18996.33|18996.33|18996.33|18996.33|18995.34|18995.34|0
1623069870000|2021-06-07 12:44:30|18996.55|18996.55|18997.23|18997.23|18997.23|18997.23|18996.55|18996.55|0
1623069890000|2021-06-07 12:44:50|18996.42|18996.42|18996.42|18996.42|18996.64|18996.64|18996.42|18996.42|0
1623069900000|2021-06-07 12:45:00|18996.91|18996.91|18996.91|18996.91|18996.91|18996.91|18996.91|18996.91|0
1623069910000|2021-06-07 12:45:10|18996.11|18996.11|19009.22|19009.22|19009.22|19009.22|18996.11|18996.11|0
1623069920000|2021-06-07 12:45:20|19008.81|19008.81|19008.81|19008.81|19008.81|19008.81|19008.81|19008.81|0
1623069930000|2021-06-07 12:45:30|19009.3|19009.3|19008.32|19008.32|19009.3|19009.3|19008.32|19008.32|0
1623069940000|2021-06-07 12:45:40|19007.81|19007.81|19007.81|19007.81|19007.81|19007.81|19007.81|19007.81|0
1623069970000|2021-06-07 12:46:10|19007.26|19007.26|19007.26|19007.26|19007.26|19007.26|19007.26|19007.26|0
1623069990000|2021-06-07 12:46:30|19005.29|19005.29|19005.81|19005.81|19005.81|19005.81|19004.39|19004.39|0
1623070000000|2021-06-07 12:46:40|19004.39|19004.39|19003.58|19003.58|19004.39|19004.39|19003.58|19003.58|0
1623070010000|2021-06-07 12:46:50|19002.68|19002.68|19002.68|19002.68|19002.68|19002.68|19002.68|19002.68|0
1623070040000|2021-06-07 12:47:20|19005.51|19005.51|19011.71|19011.71|19013.13|19013.13|19005.51|19005.51|0
1623070050000|2021-06-07 12:47:30|19013.13|19013.13|19019.46|19019.46|19019.46|19019.46|19013.13|19013.13|0
1623070070000|2021-06-07 12:47:50|19020.26|19020.26|19020.26|19020.26|19020.26|19020.26|19020.26|19020.26|0
1623070080000|2021-06-07 12:48:00|19023.09|19023.09|19020.26|19020.26|19023.09|19023.09|19020.26|19020.26|0
1623070090000|2021-06-07 12:48:10|19019.78|19019.78|19019.29|19019.29|19019.78|19019.78|19019.29|19019.29|0
1623070100000|2021-06-07 12:48:20|19023.53|19023.53|19023.53|19023.53|19023.53|19023.53|19023.53|19023.53|0
1623070120000|2021-06-07 12:48:40|19024.94|19024.94|19024.94|19024.94|19024.94|19024.94|19024.94|19024.94|0
1623070180000|2021-06-07 12:49:40|19025.16|19025.16|19024.94|19024.94|19025.16|19025.16|19024.94|19024.94|0
1623070190000|2021-06-07 12:49:50|19021.6|19021.6|19016|19016|19021.6|19021.6|19014.59|19014.59|0
1623070230000|2021-06-07 12:50:30|19018.83|19018.83|19020.37|19020.37|19020.37|19020.37|19018.83|19018.83|0
1623070240000|2021-06-07 12:50:40|19020.81|19020.81|19020.81|19020.81|19020.81|19020.81|19020.37|19020.37|0
1623070250000|2021-06-07 12:50:50|19021.36|19021.36|19021.36|19021.36|19021.36|19021.36|19021.36|19021.36|0
1623070260000|2021-06-07 12:51:00|19023.16|19023.16|19025.17|19025.17|19025.17|19025.17|19023.16|19023.16|0
1623070360000|2021-06-07 12:52:40|19026.27|19026.27|19027.08|19027.08|19027.3|19027.3|19026.27|19026.27|0
1623070380000|2021-06-07 12:53:00|19027.59|19027.59|19027.59|19027.59|19028.03|19028.03|19027.59|19027.59|0
1623070390000|2021-06-07 12:53:10|19028.03|19028.03|19027.59|19027.59|19028.03|19028.03|19027.59|19027.59|0
1623070400000|2021-06-07 12:53:20|19026.17|19026.17|19023.35|19023.35|19026.17|19026.17|19023.35|19023.35|0
1623070420000|2021-06-07 12:53:40|19020.6|19020.6|19017.66|19017.66|19020.6|19020.6|19017.66|19017.66|0
1623070430000|2021-06-07 12:53:50|19017.15|19017.15|19017.15|19017.15|19017.15|19017.15|19017.15|19017.15|0
1623070440000|2021-06-07 12:54:00|19017.37|19017.37|19027.46|19027.46|19027.46|19027.46|19017.37|19017.37|0
1623070490000|2021-06-07 12:54:50|19026.05|19026.05|19027.46|19027.46|19027.46|19027.46|19026.05|19026.05|0
1623070500000|2021-06-07 12:55:00|19026.05|19026.05|19026.05|19026.05|19026.05|19026.05|19026.05|19026.05|0
1623070510000|2021-06-07 12:55:10|19024.64|19024.64|19024.64|19024.64|19024.64|19024.64|19024.64|19024.64|0
1623070560000|2021-06-07 12:56:00|19025.96|19025.96|19026.4|19026.4|19026.4|19026.4|19025.96|19025.96|0
1623070610000|2021-06-07 12:56:50|19025.25|19025.25|19026.4|19026.4|19026.4|19026.4|19025.25|19025.25|0
1623070630000|2021-06-07 12:57:10|19026.91|19026.91|19026.91|19026.91|19026.91|19026.91|19026.91|19026.91|0
1623070680000|2021-06-07 12:58:00|19028.72|19028.72|19028.96|19028.96|19028.96|19028.96|19027.81|19027.81|0
1623070690000|2021-06-07 12:58:10|19027.81|19027.81|19026.66|19026.66|19027.81|19027.81|19026.66|19026.66|0
1623070700000|2021-06-07 12:58:20|19027.81|19027.81|19027.81|19027.81|19027.81|19027.81|19027.81|19027.81|0
1623070730000|2021-06-07 12:58:50|19028.36|19028.36|19031.18|19031.18|19031.62|19031.62|19028.36|19028.36|0
1623070740000|2021-06-07 12:59:00|19031.69|19031.69|19028.44|19028.44|19031.69|19031.69|19028.44|19028.44|0
1623070790000|2021-06-07 12:59:50|19029.32|19029.32|19029.32|19029.32|19029.32|19029.32|19029.32|19029.32|0
1623070800000|2021-06-07 13:00:00|19028.66|19028.66|19028.66|19028.66|19028.66|19028.66|19028.14|19028.14|0
1623070820000|2021-06-07 13:00:20|19028.14|19028.14|19028.14|19028.14|19028.14|19028.14|19028.14|19028.14|0
1623070840000|2021-06-07 13:00:40|19027.92|19027.92|19027.92|19027.92|19027.92|19027.92|19027.92|19027.92|0
1623070850000|2021-06-07 13:00:50|19026.51|19026.51|19026.51|19026.51|19026.51|19026.51|19026.51|19026.51|0
1623070860000|2021-06-07 13:01:00|19023.8|19023.8|19024.71|19024.71|19024.71|19024.71|19023.8|19023.8|0
1623070870000|2021-06-07 13:01:10|19025.22|19025.22|19023.29|19023.29|19025.22|19025.22|19023.29|19023.29|0
1623070880000|2021-06-07 13:01:20|19023.8|19023.8|19025.61|19025.61|19025.61|19025.61|19023.8|19023.8|0
1623070920000|2021-06-07 13:02:00|19024.8|19024.8|19024.8|19024.8|19024.8|19024.8|19024.8|19024.8|0
1623070930000|2021-06-07 13:02:10|19024|19024|19024|19024|19024|19024|19024|19024|0
1623070980000|2021-06-07 13:03:00|19022.97|19022.97|19022.97|19022.97|19022.97|19022.97|19022.97|19022.97|0
1623071020000|2021-06-07 13:03:40|19022.16|19022.16|19021.41|19021.41|19022.16|19022.16|19021.41|19021.41|0
1623071030000|2021-06-07 13:03:50|19021.21|19021.21|19023.03|19023.03|19023.03|19023.03|19021.21|19021.21|0
1623071040000|2021-06-07 13:04:00|19023.25|19023.25|19024.4|19024.4|19024.4|19024.4|19023.25|19023.25|0
1623071070000|2021-06-07 13:04:30|19025.5|19025.5|19025.5|19025.5|19025.5|19025.5|19025.5|19025.5|0
1623071080000|2021-06-07 13:04:40|19024.09|19024.09|19024.09|19024.09|19024.09|19024.09|19024.09|19024.09|0
1623071100000|2021-06-07 13:05:00|19022.94|19022.94|19022.94|19022.94|19022.94|19022.94|19022.94|19022.94|0
1623071120000|2021-06-07 13:05:20|19021.78|19021.78|19021.78|19021.78|19021.78|19021.78|19021.78|19021.78|0
1623071130000|2021-06-07 13:05:30|19024.61|19024.61|19026.03|19026.03|19026.03|19026.03|19024.61|19024.61|0
1623071190000|2021-06-07 13:06:30|19026.52|19026.52|19026.52|19026.52|19026.52|19026.52|19026.52|19026.52|0
1623071250000|2021-06-07 13:07:30|19030.76|19030.76|19033.38|19033.38|19033.38|19033.38|19030.76|19030.76|0
1623071260000|2021-06-07 13:07:40|19033.89|19033.89|19036.82|19036.82|19036.82|19036.82|19033.89|19033.89|0
1623071270000|2021-06-07 13:07:50|19036.02|19036.02|19036.02|19036.02|19036.02|19036.02|19036.02|19036.02|0
1623071290000|2021-06-07 13:08:10|19029.85|19029.85|19029.3|19029.3|19029.85|19029.85|19029.3|19029.3|0
1623071320000|2021-06-07 13:08:40|19029.08|19029.08|19029.08|19029.08|19029.08|19029.08|19029.08|19029.08|0
1623071350000|2021-06-07 13:09:10|19030.23|19030.23|19030.23|19030.23|19030.23|19030.23|19030.23|19030.23|0
1623071370000|2021-06-07 13:09:30|19030.74|19030.74|19030.23|19030.23|19030.74|19030.74|19030.23|19030.23|0
1623071410000|2021-06-07 13:10:10|19032.74|19032.74|19036.82|19036.82|19037.62|19037.62|19032.74|19032.74|0
1623071420000|2021-06-07 13:10:20|19037.72|19037.72|19038.62|19038.62|19038.62|19038.62|19037.72|19037.72|0
1623071430000|2021-06-07 13:10:30|19040.03|19040.03|19040.55|19040.55|19040.55|19040.55|19040.03|19040.03|0
1623071440000|2021-06-07 13:10:40|19038.62|19038.62|19038.62|19038.62|19038.62|19038.62|19038.62|19038.62|0
1623071450000|2021-06-07 13:10:50|19037.08|19037.08|19037.08|19037.08|19037.08|19037.08|19037.08|19037.08|0
1623071460000|2021-06-07 13:11:00|19031.35|19031.35|19028.32|19028.32|19031.35|19031.35|19028.32|19028.32|0
1623071470000|2021-06-07 13:11:10|19028.87|19028.87|19028.87|19028.87|19028.87|19028.87|19028.87|19028.87|0
1623071520000|2021-06-07 13:12:00|19029.68|19029.68|19029.68|19029.68|19029.68|19029.68|19029.68|19029.68|0
1623071540000|2021-06-07 13:12:20|19031.29|19031.29|19031.29|19031.29|19031.29|19031.29|19031.29|19031.29|0
1623071560000|2021-06-07 13:12:40|19032.1|19032.1|19032.1|19032.1|19032.1|19032.1|19032.1|19032.1|0
1623071580000|2021-06-07 13:13:00|19031.55|19031.55|19028.72|19028.72|19031.55|19031.55|19028.72|19028.72|0
1623071590000|2021-06-07 13:13:10|19028.94|19028.94|19029.16|19029.16|19029.16|19029.16|19028.94|19028.94|0
1623071610000|2021-06-07 13:13:30|19027.74|19027.74|19027.74|19027.74|19027.74|19027.74|19027.74|19027.74|0
1623071660000|2021-06-07 13:14:20|19027.54|19027.54|19027.54|19027.54|19027.54|19027.54|19027.54|19027.54|0
1623071670000|2021-06-07 13:14:30|19025.1|19025.1|19038.5|19038.5|19039.91|19039.91|19025.1|19025.1|0
1623071680000|2021-06-07 13:14:40|19039.4|19039.4|19040.11|19040.11|19040.11|19040.11|19039.4|19039.4|0
1623071690000|2021-06-07 13:14:50|19039.21|19039.21|19039.21|19039.21|19039.21|19039.21|19039.21|19039.21|0
1623071710000|2021-06-07 13:15:10|19039.41|19039.41|19039.41|19039.41|19039.41|19039.41|19039.41|19039.41|0
1623071720000|2021-06-07 13:15:20|19039.96|19039.96|19039.96|19039.96|19039.96|19039.96|19039.96|19039.96|0
1623071730000|2021-06-07 13:15:30|19041.43|19041.43|19041.43|19041.43|19041.43|19041.43|19041.43|19041.43|0
1623071750000|2021-06-07 13:15:50|19041.98|19041.98|19041.98|19041.98|19041.98|19041.98|19041.98|19041.98|0
1623071770000|2021-06-07 13:16:10|19042.53|19042.53|19042.53|19042.53|19042.53|19042.53|19042.53|19042.53|0
1623071800000|2021-06-07 13:16:40|19043.34|19043.34|19041.92|19041.92|19043.34|19043.34|19041.92|19041.92|0
1623071810000|2021-06-07 13:16:50|19041.41|19041.41|19041.41|19041.41|19041.41|19041.41|19041.41|19041.41|0
1623071830000|2021-06-07 13:17:10|19042.51|19042.51|19044.83|19044.83|19044.83|19044.83|19042.51|19042.51|0
1623071850000|2021-06-07 13:17:30|19045.98|19045.98|19045.98|19045.98|19045.98|19045.98|19045.98|19045.98|0
1623071860000|2021-06-07 13:17:40|19045.76|19045.76|19045.76|19045.76|19045.76|19045.76|19045.76|19045.76|0
1623071870000|2021-06-07 13:17:50|19043.2|19043.2|19043.2|19043.2|19043.2|19043.2|19043.2|19043.2|0
1623071880000|2021-06-07 13:18:00|19041.4|19041.4|19037.27|19037.27|19041.4|19041.4|19037.27|19037.27|0
1623071890000|2021-06-07 13:18:10|19036.56|19036.56|19036.56|19036.56|19036.56|19036.56|19036.56|19036.56|0
1623071910000|2021-06-07 13:18:30|19035.53|19035.53|19035.53|19035.53|19036.05|19036.05|19035.53|19035.53|0
1623071920000|2021-06-07 13:18:40|19031.5|19031.5|19029.83|19029.83|19031.5|19031.5|19029.83|19029.83|0
1623071930000|2021-06-07 13:18:50|19029.02|19029.02|19029.02|19029.02|19029.02|19029.02|19029.02|19029.02|0
1623071940000|2021-06-07 13:19:00|19027.87|19027.87|19027.87|19027.87|19027.87|19027.87|19027.87|19027.87|0
1623071960000|2021-06-07 13:19:20|19028.39|19028.39|19028.39|19028.39|19028.39|19028.39|19028.39|19028.39|0
1623071970000|2021-06-07 13:19:30|19027.24|19027.24|19027.24|19027.24|19027.24|19027.24|19027.24|19027.24|0
1623072000000|2021-06-07 13:20:00|19027.75|19027.75|19026.45|19026.45|19027.75|19027.75|19026.45|19026.45|0
1623072010000|2021-06-07 13:20:10|19025.55|19025.55|19025.55|19025.55|19025.55|19025.55|19025.55|19025.55|0
1623072030000|2021-06-07 13:20:30|19025.04|19025.04|19025.04|19025.04|19025.04|19025.04|19025.04|19025.04|0
1623072060000|2021-06-07 13:21:00|19023.23|19023.23|19023.23|19023.23|19023.23|19023.23|19023.23|19023.23|0
1623072070000|2021-06-07 13:21:10|19023.45|19023.45|19023.45|19023.45|19023.45|19023.45|19023.45|19023.45|0
1623072080000|2021-06-07 13:21:20|19022.3|19022.3|19022.3|19022.3|19022.3|19022.3|19022.3|19022.3|0
1623072100000|2021-06-07 13:21:40|19021.5|19021.5|19021.5|19021.5|19021.5|19021.5|19021.5|19021.5|0
1623072120000|2021-06-07 13:22:00|19020.35|19020.35|19020.35|19020.35|19020.35|19020.35|19020.35|19020.35|0
1623072130000|2021-06-07 13:22:10|19021.5|19021.5|19021.5|19021.5|19021.5|19021.5|19021.5|19021.5|0
1623072160000|2021-06-07 13:22:40|19021.72|19021.72|19022.38|19022.38|19022.38|19022.38|19021.72|19021.72|0
1623072200000|2021-06-07 13:23:20|19023.79|19023.79|19032.6|19032.6|19032.6|19032.6|19023.79|19023.79|0
1623072210000|2021-06-07 13:23:30|19033.41|19033.41|19036.63|19036.63|19036.63|19036.63|19033.41|19033.41|0
1623072220000|2021-06-07 13:23:40|19037.43|19037.43|19037.43|19037.43|19037.43|19037.43|19037.43|19037.43|0
1623072230000|2021-06-07 13:23:50|19037.98|19037.98|19037.98|19037.98|19037.98|19037.98|19037.98|19037.98|0
1623072240000|2021-06-07 13:24:00|19038.49|19038.49|19040.61|19040.61|19040.61|19040.61|19038.49|19038.49|0
1623072250000|2021-06-07 13:24:10|19041.51|19041.51|19041.51|19041.51|19041.51|19041.51|19041.51|19041.51|0
1623072260000|2021-06-07 13:24:20|19042.02|19042.02|19042.02|19042.02|19042.02|19042.02|19042.02|19042.02|0
1623072270000|2021-06-07 13:24:30|19043.44|19043.44|19043.44|19043.44|19043.44|19043.44|19043.44|19043.44|0
1623072280000|2021-06-07 13:24:40|19043|19043|19042.13|19042.13|19043|19043|19042.13|19042.13|0
1623072300000|2021-06-07 13:25:00|19043.55|19043.55|19043.55|19043.55|19043.55|19043.55|19043.55|19043.55|0
1623072330000|2021-06-07 13:25:30|19047.79|19047.79|19047.79|19047.79|19047.79|19047.79|19047.79|19047.79|0
1623072340000|2021-06-07 13:25:40|19048.01|19048.01|19055.69|19055.69|19064.18|19064.18|19048.01|19048.01|0
1623072350000|2021-06-07 13:25:50|19056.1|19056.1|19054.68|19054.68|19056.1|19056.1|19054.68|19054.68|0
1623072360000|2021-06-07 13:26:00|19055.17|19055.17|19060.22|19060.22|19060.22|19060.22|19055.17|19055.17|0
1623072390000|2021-06-07 13:26:30|19064.47|19064.47|19064.47|19064.47|19064.47|19064.47|19064.47|19064.47|0
1623072410000|2021-06-07 13:26:50|19063.05|19063.05|19063.05|19063.05|19063.05|19063.05|19063.05|19063.05|0
1623072430000|2021-06-07 13:27:10|19064.2|19064.2|19061.37|19061.37|19064.2|19064.2|19059.96|19059.96|0
1623072440000|2021-06-07 13:27:20|19058.54|19058.54|19059.96|19059.96|19059.96|19059.96|19058.54|19058.54|0
1623072450000|2021-06-07 13:27:30|19057.13|19057.13|19059.96|19059.96|19059.96|19059.96|19057.13|19057.13|0
1623072470000|2021-06-07 13:27:50|19061.37|19061.37|19071.4|19071.4|19071.4|19071.4|19061.37|19061.37|0
1623072480000|2021-06-07 13:28:00|19072.93|19072.93|19072.53|19072.53|19073.94|19073.94|19072.53|19072.53|0
1623072490000|2021-06-07 13:28:10|19072.32|19072.32|19060.21|19060.21|19072.32|19072.32|19060.21|19060.21|0
1623072500000|2021-06-07 13:28:20|19059.4|19059.4|19059.4|19059.4|19059.4|19059.4|19059.4|19059.4|0
1623072510000|2021-06-07 13:28:30|19065.06|19065.06|19059.28|19059.28|19066.48|19066.48|19059.28|19059.28|0
1623072520000|2021-06-07 13:28:40|19060.31|19060.31|19060.31|19060.31|19060.31|19060.31|19060.31|19060.31|0
1623072550000|2021-06-07 13:29:10|19058.5|19058.5|19058.5|19058.5|19058.5|19058.5|19058.5|19058.5|0
1623072570000|2021-06-07 13:29:30|19059.4|19059.4|19059.32|19059.32|19059.95|19059.95|19058.8|19058.8|0
1623072590000|2021-06-07 13:29:50|19057.9|19057.9|19057.92|19057.92|19057.92|19057.92|19057.7|19057.7|0
1623072600000|2021-06-07 13:30:00|19058.82|19058.82|19058.82|19058.82|19058.82|19058.82|19058.82|19058.82|0
1623072620000|2021-06-07 13:30:20|19060.24|19060.24|19060.24|19060.24|19060.24|19060.24|19057.41|19057.41|0
1623072630000|2021-06-07 13:30:30|19059.69|19059.69|19057.36|19057.36|19059.69|19059.69|19057.36|19057.36|0
1623072650000|2021-06-07 13:30:50|19056.55|19056.55|19056.55|19056.55|19056.55|19056.55|19056.55|19056.55|0
1623072660000|2021-06-07 13:31:00|19056|19056|19056|19056|19056|19056|19056|19056|0
1623072690000|2021-06-07 13:31:30|19055.49|19055.49|19060.13|19060.13|19060.13|19060.13|19055.49|19055.49|0
1623072700000|2021-06-07 13:31:40|19060.33|19060.33|19058.33|19058.33|19060.33|19060.33|19058.33|19058.33|0
1623072720000|2021-06-07 13:32:00|19059.14|19059.14|19058.04|19058.04|19059.14|19059.14|19058.04|19058.04|0
1623072730000|2021-06-07 13:32:10|19057.52|19057.52|19056.5|19056.5|19057.52|19057.52|19056.5|19056.5|0
1623072740000|2021-06-07 13:32:20|19056.3|19056.3|19055.78|19055.78|19056.3|19056.3|19055.78|19055.78|0
1623072750000|2021-06-07 13:32:30|19055.23|19055.23|19053.43|19053.43|19055.23|19055.23|19053.43|19053.43|0
1623072760000|2021-06-07 13:32:40|19053.02|19053.02|19053.02|19053.02|19053.02|19053.02|19053.02|19053.02|0
1623072780000|2021-06-07 13:33:00|19051.61|19051.61|19051.61|19051.61|19051.61|19051.61|19051.61|19051.61|0
1623072800000|2021-06-07 13:33:20|19053.02|19053.02|19052|19052|19053.02|19053.02|19052|19052|0
1623072820000|2021-06-07 13:33:40|19051.19|19051.19|19050.29|19050.29|19051.19|19051.19|19050.29|19050.29|0
1623072830000|2021-06-07 13:33:50|19049.39|19049.39|19048.05|19048.05|19049.39|19049.39|19048.05|19048.05|0
1623072840000|2021-06-07 13:34:00|19047.56|19047.56|19042.99|19042.99|19047.56|19047.56|19042.99|19042.99|0
1623072850000|2021-06-07 13:34:10|19042.18|19042.18|19042.18|19042.18|19042.18|19042.18|19042.18|19042.18|0
1623072860000|2021-06-07 13:34:20|19042.99|19042.99|19042.99|19042.99|19042.99|19042.99|19042.99|19042.99|0
1623072870000|2021-06-07 13:34:30|19044.14|19044.14|19042.99|19042.99|19044.14|19044.14|19042.99|19042.99|0
1623072880000|2021-06-07 13:34:40|19043.79|19043.79|19043.79|19043.79|19043.79|19043.79|19043.79|19043.79|0
1623072900000|2021-06-07 13:35:00|19042.18|19042.18|19041.48|19041.48|19044.6|19044.6|19041.48|19041.48|0
1623072920000|2021-06-07 13:35:20|19042.9|19042.9|19042.9|19042.9|19042.9|19042.9|19042.9|19042.9|0
1623072930000|2021-06-07 13:35:30|19044.21|19044.21|19052.1|19052.1|19052.3|19052.3|19044.21|19044.21|0
1623072940000|2021-06-07 13:35:40|19051.88|19051.88|19053.49|19053.49|19053.49|19053.49|19051.88|19051.88|0
1623072950000|2021-06-07 13:35:50|19053.98|19053.98|19055.91|19055.91|19055.91|19055.91|19053.98|19053.98|0
1623072960000|2021-06-07 13:36:00|19056.42|19056.42|19055.93|19055.93|19056.42|19056.42|19055.93|19055.93|0
1623072980000|2021-06-07 13:36:20|19059.96|19059.96|19059.96|19059.96|19059.96|19059.96|19059.96|19059.96|0
1623073000000|2021-06-07 13:36:40|19059.15|19059.15|19059.15|19059.15|19059.15|19059.15|19059.15|19059.15|0
1623073010000|2021-06-07 13:36:50|19057.74|19057.74|19056.71|19056.71|19057.74|19057.74|19056.71|19056.71|0
1623073020000|2021-06-07 13:37:00|19055.3|19055.3|19055.3|19055.3|19055.3|19055.3|19055.3|19055.3|0
1623073050000|2021-06-07 13:37:30|19055.91|19055.91|19055.71|19055.71|19055.91|19055.91|19055.71|19055.71|0
1623073070000|2021-06-07 13:37:50|19054.09|19054.09|19054.09|19054.09|19054.09|19054.09|19054.09|19054.09|0
1623073100000|2021-06-07 13:38:20|19052.68|19052.68|19052.68|19052.68|19052.68|19052.68|19052.68|19052.68|0
1623073110000|2021-06-07 13:38:30|19054.88|19054.88|19054.88|19054.88|19054.88|19054.88|19054.88|19054.88|0
1623073150000|2021-06-07 13:39:10|19054.07|19054.07|19054.07|19054.07|19054.07|19054.07|19054.07|19054.07|0
1623073160000|2021-06-07 13:39:20|19054.62|19054.62|19054.62|19054.62|19054.62|19054.62|19054.62|19054.62|0
1623073200000|2021-06-07 13:40:00|19056.04|19056.04|19057.6|19057.6|19057.6|19057.6|19056.04|19056.04|0
1623073230000|2021-06-07 13:40:30|19057.81|19057.81|19057.16|19057.16|19057.91|19057.91|19057.16|19057.16|0
1623073280000|2021-06-07 13:41:20|19058.31|19058.31|19058.31|19058.31|19058.31|19058.31|19058.31|19058.31|0
1623073290000|2021-06-07 13:41:30|19058.8|19058.8|19058.8|19058.8|19058.8|19058.8|19058.8|19058.8|0
1623073310000|2021-06-07 13:41:50|19059.35|19059.35|19057.39|19057.39|19059.35|19059.35|19057.39|19057.39|0
1623073320000|2021-06-07 13:42:00|19057.17|19057.17|19056.18|19056.18|19057.17|19057.17|19055.37|19055.37|0
1623073330000|2021-06-07 13:42:10|19055.37|19055.37|19055.37|19055.37|19055.37|19055.37|19055.37|19055.37|0
1623073360000|2021-06-07 13:42:40|19054.88|19054.88|19054.88|19054.88|19054.88|19054.88|19054.88|19054.88|0
1623073370000|2021-06-07 13:42:50|19055.29|19055.29|19055.29|19055.29|19055.29|19055.29|19055.29|19055.29|0
1623073380000|2021-06-07 13:43:00|19056.05|19056.05|19055.5|19055.5|19056.05|19056.05|19055.5|19055.5|0
1623073400000|2021-06-07 13:43:20|19055.3|19055.3|19055.3|19055.3|19055.3|19055.3|19055.3|19055.3|0
1623073410000|2021-06-07 13:43:30|19055.79|19055.79|19055.79|19055.79|19055.79|19055.79|19055.79|19055.79|0
1623073440000|2021-06-07 13:44:00|19056.6|19056.6|19058.01|19058.01|19058.01|19058.01|19056.6|19056.6|0
1623073450000|2021-06-07 13:44:10|19059.42|19059.42|19059.42|19059.42|19059.42|19059.42|19059.42|19059.42|0
1623073460000|2021-06-07 13:44:20|19057.62|19057.62|19058.52|19058.52|19058.52|19058.52|19057.62|19057.62|0
1623073470000|2021-06-07 13:44:30|19059.01|19059.01|19058.98|19058.98|19060.14|19060.14|19058.98|19058.98|0
1623073490000|2021-06-07 13:44:50|19058.76|19058.76|19058.98|19058.98|19058.98|19058.98|19058.76|19058.76|0
1623073500000|2021-06-07 13:45:00|19058.49|19058.49|19055.71|19055.71|19058.49|19058.49|19055.71|19055.71|0
1623073510000|2021-06-07 13:45:10|19052.86|19052.86|19046.72|19046.72|19052.86|19052.86|19046.72|19046.72|0
1623073530000|2021-06-07 13:45:30|19045.69|19045.69|19043.22|19043.22|19045.69|19045.69|19043.22|19043.22|0
1623073540000|2021-06-07 13:45:40|19043.02|19043.02|19043.02|19043.02|19043.02|19043.02|19043.02|19043.02|0
1623073550000|2021-06-07 13:45:50|19042.21|19042.21|19041.15|19041.15|19042.21|19042.21|19041.15|19041.15|0
1623073560000|2021-06-07 13:46:00|19040.25|19040.25|19040.25|19040.25|19040.25|19040.25|19040.25|19040.25|0
1623073610000|2021-06-07 13:46:50|19043.48|19043.48|19043.68|19043.68|19043.68|19043.68|19043.48|19043.48|0
1623073650000|2021-06-07 13:47:30|19045.88|19045.88|19045.88|19045.88|19045.88|19045.88|19045.88|19045.88|0
1623073690000|2021-06-07 13:48:10|19046.09|19046.09|19046.64|19046.64|19046.64|19046.64|19046.09|19046.09|0
1623073740000|2021-06-07 13:49:00|19047.15|19047.15|19048.77|19048.77|19050.18|19050.18|19047.15|19047.15|0
1623073780000|2021-06-07 13:49:40|19049.67|19049.67|19052.62|19052.62|19052.62|19052.62|19049.67|19049.67|0
1623073800000|2021-06-07 13:50:00|19053.77|19053.77|19053.77|19053.77|19053.77|19053.77|19053.77|19053.77|0
1623073810000|2021-06-07 13:50:10|19056.19|19056.19|19056.89|19056.89|19057.09|19057.09|19056.19|19056.19|0
1623073820000|2021-06-07 13:50:20|19056.69|19056.69|19056.28|19056.28|19056.69|19056.69|19056.28|19056.28|0
1623073830000|2021-06-07 13:50:30|19060.52|19060.52|19057.96|19057.96|19060.52|19060.52|19057.96|19057.96|0
1623073850000|2021-06-07 13:50:50|19057.06|19057.06|19057.06|19057.06|19057.06|19057.06|19057.06|19057.06|0
1623073870000|2021-06-07 13:51:10|19059.89|19059.89|19059.89|19059.89|19059.89|19059.89|19059.89|19059.89|0
1623073880000|2021-06-07 13:51:20|19058.86|19058.86|19058.86|19058.86|19058.86|19058.86|19058.86|19058.86|0
1623073900000|2021-06-07 13:51:40|19057.96|19057.96|19057.96|19057.96|19057.96|19057.96|19057.96|19057.96|0
1623073910000|2021-06-07 13:51:50|19059.5|19059.5|19057.88|19057.88|19059.5|19059.5|19057.88|19057.88|0
1623073920000|2021-06-07 13:52:00|19058.69|19058.69|19058.69|19058.69|19058.69|19058.69|19058.69|19058.69|0
1623073930000|2021-06-07 13:52:10|19057.28|19057.28|19057.28|19057.28|19057.28|19057.28|19057.28|19057.28|0
1623073940000|2021-06-07 13:52:20|19056.47|19056.47|19054.52|19054.52|19056.47|19056.47|19054.52|19054.52|0
1623073950000|2021-06-07 13:52:30|19055.42|19055.42|19055.42|19055.42|19055.42|19055.42|19055.42|19055.42|0
1623073960000|2021-06-07 13:52:40|19054.27|19054.27|19054.27|19054.27|19054.27|19054.27|19054.27|19054.27|0
1623073980000|2021-06-07 13:53:00|19053.17|19053.17|19053.17|19053.17|19053.17|19053.17|19053.17|19053.17|0
1623074000000|2021-06-07 13:53:20|19052.66|19052.66|19053.87|19053.87|19053.87|19053.87|19052.66|19052.66|0
1623074010000|2021-06-07 13:53:30|19054.38|19054.38|19054.38|19054.38|19054.38|19054.38|19054.38|19054.38|0
1623074020000|2021-06-07 13:53:40|19053.89|19053.89|19054.38|19054.38|19054.38|19054.38|19053.89|19053.89|0
1623074040000|2021-06-07 13:54:00|19055.19|19055.19|19055.19|19055.19|19055.19|19055.19|19055.19|19055.19|0
1623074130000|2021-06-07 13:55:30|19053.77|19053.77|19054.8|19054.8|19054.8|19054.8|19053.77|19053.77|0
1623074140000|2021-06-07 13:55:40|19054.29|19054.29|19054.78|19054.78|19054.78|19054.78|19054.29|19054.29|0
1623074180000|2021-06-07 13:56:20|19053.75|19053.75|19050.53|19050.53|19053.75|19053.75|19050.53|19050.53|0
1623074190000|2021-06-07 13:56:30|19051.33|19051.33|19051.33|19051.33|19051.33|19051.33|19051.33|19051.33|0
1623074200000|2021-06-07 13:56:40|19050.84|19050.84|19050.84|19050.84|19050.84|19050.84|19050.84|19050.84|0
1623074230000|2021-06-07 13:57:10|19049.43|19049.43|19044.28|19044.28|19049.43|19049.43|19044.28|19044.28|0
1623074260000|2021-06-07 13:57:40|19044.94|19044.94|19044.72|19044.72|19044.94|19044.94|19044.72|19044.72|0
1623074270000|2021-06-07 13:57:50|19045.24|19045.24|19044.21|19044.21|19045.24|19045.24|19044.21|19044.21|0
1623074280000|2021-06-07 13:58:00|19045.24|19045.24|19045.75|19045.75|19045.75|19045.75|19045.24|19045.24|0
1623074290000|2021-06-07 13:58:10|19046.77|19046.77|19045.75|19045.75|19046.77|19046.77|19045.75|19045.75|0
1623074300000|2021-06-07 13:58:20|19044.85|19044.85|19044.44|19044.44|19044.85|19044.85|19044.44|19044.44|0
1623074310000|2021-06-07 13:58:30|19044.24|19044.24|19043.83|19043.83|19044.24|19044.24|19043.63|19043.63|0
1623074320000|2021-06-07 13:58:40|19043.03|19043.03|19043.03|19043.03|19043.03|19043.03|19043.03|19043.03|0
1623074330000|2021-06-07 13:58:50|19043.43|19043.43|19043.43|19043.43|19043.43|19043.43|19043.43|19043.43|0
1623074340000|2021-06-07 13:59:00|19042.92|19042.92|19042.92|19042.92|19042.92|19042.92|19042.92|19042.92|0
1623074370000|2021-06-07 13:59:30|19042.72|19042.72|19042.72|19042.72|19042.72|19042.72|19042.72|19042.72|0
1623074380000|2021-06-07 13:59:40|19041.62|19041.62|19045.66|19045.66|19045.66|19045.66|19041.41|19041.41|0
1623074400000|2021-06-07 14:00:00|19045.45|19045.45|19045.45|19045.45|19045.45|19045.45|19045.45|19045.45|0
1623074420000|2021-06-07 14:00:20|19044.04|19044.04|19041.58|19041.58|19044.04|19044.04|19041.58|19041.58|0
1623074440000|2021-06-07 14:00:40|19039.97|19039.97|19039.97|19039.97|19039.97|19039.97|19039.97|19039.97|0
1623074460000|2021-06-07 14:01:00|19038.94|19038.94|19034.39|19034.39|19038.94|19038.94|19034.39|19034.39|0
1623074470000|2021-06-07 14:01:10|19035.8|19035.8|19035.8|19035.8|19035.8|19035.8|19035.8|19035.8|0
1623074490000|2021-06-07 14:01:30|19034.39|19034.39|19032.98|19032.98|19034.39|19034.39|19032.98|19032.98|0
1623074550000|2021-06-07 14:02:30|19033.53|19033.53|19033.53|19033.53|19033.53|19033.53|19033.53|19033.53|0
1623074560000|2021-06-07 14:02:40|19032.98|19032.98|19032.98|19032.98|19032.98|19032.98|19032.98|19032.98|0
1623074580000|2021-06-07 14:03:00|19032.07|19032.07|19032.07|19032.07|19032.07|19032.07|19032.07|19032.07|0
1623074600000|2021-06-07 14:03:20|19031.17|19031.17|19031.17|19031.17|19031.17|19031.17|19031.17|19031.17|0
1623074630000|2021-06-07 14:03:50|19030.62|19030.62|19030.62|19030.62|19030.62|19030.62|19030.62|19030.62|0
1623074650000|2021-06-07 14:04:10|19030.07|19030.07|19024.51|19024.51|19030.07|19030.07|19024.51|19024.51|0
1623074740000|2021-06-07 14:05:40|19023.36|19023.36|19023.36|19023.36|19023.36|19023.36|19023.36|19023.36|0
1623074750000|2021-06-07 14:05:50|19022.46|19022.46|19025.39|19025.39|19025.39|19025.39|19022.46|19022.46|0
1623074760000|2021-06-07 14:06:00|19027.2|19027.2|19027.42|19027.42|19027.42|19027.42|19027.2|19027.2|0
1623074770000|2021-06-07 14:06:10|19026.32|19026.32|19026.1|19026.1|19026.32|19026.32|19026.1|19026.1|0
1623074830000|2021-06-07 14:07:10|19026.61|19026.61|19025.19|19025.19|19028.02|19028.02|19025.19|19025.19|0
1623074840000|2021-06-07 14:07:20|19021.85|19021.85|19016.61|19016.61|19021.85|19021.85|19016.61|19016.61|0
1623074850000|2021-06-07 14:07:30|19016.4|19016.4|19016.4|19016.4|19016.4|19016.4|19016.4|19016.4|0
1623074860000|2021-06-07 14:07:40|19014.87|19014.87|19014.87|19014.87|19014.87|19014.87|19014.87|19014.87|0
1623074870000|2021-06-07 14:07:50|19014.06|19014.06|19013.25|19013.25|19014.06|19014.06|19013.25|19013.25|0
1623074900000|2021-06-07 14:08:20|19013.05|19013.05|19012.03|19012.03|19013.05|19013.05|19012.03|19012.03|0
1623074920000|2021-06-07 14:08:40|19011.81|19011.81|19006.02|19006.02|19011.81|19011.81|19005.77|19005.77|0
1623074940000|2021-06-07 14:09:00|19003.31|19003.31|19000.7|19000.7|19003.31|19003.31|19000.7|19000.7|0
1623074950000|2021-06-07 14:09:10|19000.19|19000.19|19000.19|19000.19|19000.19|19000.19|19000.19|19000.19|0
1623074970000|2021-06-07 14:09:30|19001.09|19001.09|19000.85|19000.85|19001.09|19001.09|18999.94|18999.94|0
1623075020000|2021-06-07 14:10:20|19001.75|19001.75|19001.75|19001.75|19001.75|19001.75|19001.75|19001.75|0
1623075030000|2021-06-07 14:10:30|19003.16|19003.16|19003.16|19003.16|19003.16|19003.16|19003.16|19003.16|0
1623075090000|2021-06-07 14:11:30|19002.26|19002.26|19002.26|19002.26|19002.26|19002.26|19002.26|19002.26|0
1623075100000|2021-06-07 14:11:40|18998.02|18998.02|18998.02|18998.02|18998.02|18998.02|18998.02|18998.02|0
1623075110000|2021-06-07 14:11:50|18998.57|18998.57|18998.57|18998.57|18998.57|18998.57|18998.57|18998.57|0
1623075160000|2021-06-07 14:12:40|18999.47|18999.47|19000.37|19000.37|19000.37|19000.37|18999.47|18999.47|0
1623075170000|2021-06-07 14:12:50|19000.88|19000.88|19000.88|19000.88|19000.88|19000.88|19000.88|19000.88|0
1623075180000|2021-06-07 14:13:00|19000.37|19000.37|19000.37|19000.37|19000.37|19000.37|19000.37|19000.37|0
1623075190000|2021-06-07 14:13:10|18998.83|18998.83|18997.03|18997.03|18998.83|18998.83|18997.03|18997.03|0
1623075210000|2021-06-07 14:13:30|18998.68|18998.68|18998.48|18998.48|18998.68|18998.68|18998.48|18998.48|0
1623075220000|2021-06-07 14:13:40|18998.68|18998.68|19001.29|19001.29|19001.51|19001.51|18998.68|18998.68|0
1623075230000|2021-06-07 14:13:50|19000.8|19000.8|18999.38|18999.38|19000.8|19000.8|18999.38|18999.38|0
1623075240000|2021-06-07 14:14:00|18998.28|18998.28|18998.63|18998.63|18998.63|18998.63|18997.48|18997.48|0
1623075250000|2021-06-07 14:14:10|18997.48|18997.48|18997.48|18997.48|18997.48|18997.48|18997.48|18997.48|0
1623075260000|2021-06-07 14:14:20|18996.99|18996.99|18995.98|18995.98|18996.99|18996.99|18995.98|18995.98|0
1623075290000|2021-06-07 14:14:50|18995.43|18995.43|18995.43|18995.43|18995.43|18995.43|18995.43|18995.43|0
1623075300000|2021-06-07 14:15:00|18994.53|18994.53|18994.53|18994.53|18994.53|18994.53|18994.53|18994.53|0
1623075320000|2021-06-07 14:15:20|18995.08|18995.08|18995.08|18995.08|18995.08|18995.08|18995.08|18995.08|0
1623075330000|2021-06-07 14:15:30|18994.27|18994.27|18994.27|18994.27|18994.27|18994.27|18994.27|18994.27|0
1623075370000|2021-06-07 14:16:10|18995.69|18995.69|18995.69|18995.69|18995.69|18995.69|18995.69|18995.69|0
1623075390000|2021-06-07 14:16:30|18995.48|18995.48|18996.92|18996.92|18996.92|18996.92|18995.48|18995.48|0
1623075400000|2021-06-07 14:16:40|18997.83|18997.83|18997.16|18997.16|18997.83|18997.83|18997.16|18997.16|0
1623075410000|2021-06-07 14:16:50|18996.61|18996.61|18997.06|18997.06|18997.06|18997.06|18996.61|18996.61|0
1623075430000|2021-06-07 14:17:10|18995.25|18995.25|18995.25|18995.25|18995.25|18995.25|18995.25|18995.25|0
1623075440000|2021-06-07 14:17:20|18994.23|18994.23|18994.23|18994.23|18994.23|18994.23|18994.23|18994.23|0
1623075450000|2021-06-07 14:17:30|18994.45|18994.45|18994.45|18994.45|18994.45|18994.45|18994.45|18994.45|0
1623075480000|2021-06-07 14:18:00|18993.9|18993.9|18993.9|18993.9|18993.9|18993.9|18993.9|18993.9|0
1623075540000|2021-06-07 14:19:00|18994.65|18994.65|18994.65|18994.65|18994.65|18994.65|18994.65|18994.65|0
1623075550000|2021-06-07 14:19:10|18992.21|18992.21|18992.21|18992.21|18992.21|18992.21|18992.21|18992.21|0
1623075590000|2021-06-07 14:19:50|18992.76|18992.76|18992.76|18992.76|18992.76|18992.76|18992.76|18992.76|0
1623075620000|2021-06-07 14:20:20|18991.86|18991.86|18990.41|18990.41|18991.86|18991.86|18990.41|18990.41|0
1623075630000|2021-06-07 14:20:30|18990.2|18990.2|18989.59|18989.59|18990.2|18990.2|18989.59|18989.59|0
1623075640000|2021-06-07 14:20:40|18989.04|18989.04|18984.29|18984.29|18989.04|18989.04|18984.29|18984.29|0
1623075660000|2021-06-07 14:21:00|18983.78|18983.78|18983.47|18983.47|18983.78|18983.78|18983.26|18983.26|0
1623075670000|2021-06-07 14:21:10|18980.76|18980.76|18980.98|18980.98|18980.98|18980.98|18980.76|18980.76|0
1623075690000|2021-06-07 14:21:30|18981.79|18981.79|18981.79|18981.79|18981.79|18981.79|18981.79|18981.79|0
1623075720000|2021-06-07 14:22:00|18983.59|18983.59|18992.39|18992.39|18992.39|18992.39|18983.59|18983.59|0
1623075730000|2021-06-07 14:22:10|18992.9|18992.9|18992.39|18992.39|18992.9|18992.9|18992.39|18992.39|0
1623075750000|2021-06-07 14:22:30|18992.8|18992.8|18992.8|18992.8|18992.8|18992.8|18992.8|18992.8|0
1623075780000|2021-06-07 14:23:00|18993.7|18993.7|18993.7|18993.7|18993.7|18993.7|18993.7|18993.7|0
1623075800000|2021-06-07 14:23:20|18993.15|18993.15|18993.15|18993.15|18993.15|18993.15|18993.15|18993.15|0
1623075810000|2021-06-07 14:23:30|18992.66|18992.66|18992.66|18992.66|18992.66|18992.66|18992.66|18992.66|0
1623075840000|2021-06-07 14:24:00|18991.05|18991.05|18991.56|18991.56|18991.56|18991.56|18991.05|18991.05|0
1623075860000|2021-06-07 14:24:20|18992.88|18992.88|18992.88|18992.88|18992.88|18992.88|18992.88|18992.88|0
1623075870000|2021-06-07 14:24:30|18992.07|18992.07|18992.07|18992.07|18992.07|18992.07|18992.07|18992.07|0
1623075890000|2021-06-07 14:24:50|18993.22|18993.22|18993.22|18993.22|18993.22|18993.22|18993.22|18993.22|0
1623075900000|2021-06-07 14:25:00|18992.41|18992.41|18991.92|18991.92|18992.41|18992.41|18991.92|18991.92|0
1623075910000|2021-06-07 14:25:10|18990.12|18990.12|18990.12|18990.12|18990.12|18990.12|18990.12|18990.12|0
1623075940000|2021-06-07 14:25:40|18989.14|18989.14|18988.63|18988.63|18989.14|18989.14|18988.63|18988.63|0
1623075950000|2021-06-07 14:25:50|18987.82|18987.82|18986.92|18986.92|18987.82|18987.82|18986.92|18986.92|0
1623075960000|2021-06-07 14:26:00|18985.77|18985.77|18985.77|18985.77|18985.77|18985.77|18985.77|18985.77|0
1623075970000|2021-06-07 14:26:10|18985.55|18985.55|18985|18985|18985.55|18985.55|18985|18985|0
1623075980000|2021-06-07 14:26:20|18983.9|18983.9|18976.98|18976.98|18983.9|18983.9|18976.98|18976.98|0
1623075990000|2021-06-07 14:26:30|18974.27|18974.27|18974.27|18974.27|18974.27|18974.27|18974.27|18974.27|0
1623076000000|2021-06-07 14:26:40|18971.86|18971.86|18970.95|18970.95|18971.86|18971.86|18970.95|18970.95|0
1623076010000|2021-06-07 14:26:50|18961.05|18961.05|18961.05|18961.05|18961.05|18961.05|18961.05|18961.05|0
1623076030000|2021-06-07 14:27:10|18956.81|18956.81|18953.21|18953.21|18956.81|18956.81|18953.21|18953.21|0
1623076040000|2021-06-07 14:27:20|18952.06|18952.06|18949.15|18949.15|18952.06|18952.06|18949.15|18949.15|0
1623076050000|2021-06-07 14:27:30|18947.34|18947.34|18942.56|18942.56|18947.34|18947.34|18942.56|18942.56|0
1623076060000|2021-06-07 14:27:40|18939.85|18939.85|18937.68|18937.68|18939.85|18939.85|18935.88|18935.88|0
1623076100000|2021-06-07 14:28:20|18936.78|18936.78|18936.24|18936.24|18940.48|18940.48|18936.24|18936.24|0
1623076110000|2021-06-07 14:28:30|18936.79|18936.79|18938.21|18938.21|18938.21|18938.21|18935.38|18935.38|0
1623076120000|2021-06-07 14:28:40|18940.01|18940.01|18943.94|18943.94|18943.94|18943.94|18940.01|18940.01|0
1623076130000|2021-06-07 14:28:50|18945.35|18945.35|18946.77|18946.77|18946.77|18946.77|18945.35|18945.35|0
1623076140000|2021-06-07 14:29:00|18948.59|18948.59|18949.08|18949.08|18949.08|18949.08|18948.59|18948.59|0
1623076160000|2021-06-07 14:29:20|18947.27|18947.27|18947.27|18947.27|18947.27|18947.27|18947.27|18947.27|0
1623076170000|2021-06-07 14:29:30|18948.17|18948.17|18948.17|18948.17|18948.17|18948.17|18948.17|18948.17|0
1623076190000|2021-06-07 14:29:50|18946.76|18946.76|18945.35|18945.35|18946.76|18946.76|18945.35|18945.35|0
1623076200000|2021-06-07 14:30:00|18942.64|18942.64|18939.74|18939.74|18942.64|18942.64|18939.74|18939.74|0
1623076220000|2021-06-07 14:30:20|18937.31|18937.31|18934.7|18934.7|18937.31|18937.31|18934.7|18934.7|0
1623076230000|2021-06-07 14:30:30|18933.23|18933.23|18931.79|18931.79|18933.23|18933.23|18931.79|18931.79|0
1623076260000|2021-06-07 14:31:00|18930.38|18930.38|18930.38|18930.38|18930.38|18930.38|18930.38|18930.38|0
1623076270000|2021-06-07 14:31:10|18928.77|18928.77|18930.18|18930.18|18930.18|18930.18|18928.77|18928.77|0
1623076290000|2021-06-07 14:31:30|18931.79|18931.79|18931.39|18931.39|18931.79|18931.79|18931.39|18931.39|0
1623076300000|2021-06-07 14:31:40|18931.19|18931.19|18930.98|18930.98|18931.19|18931.19|18930.98|18930.98|0
1623076310000|2021-06-07 14:31:50|18933.81|18933.81|18933.81|18933.81|18933.81|18933.81|18933.81|18933.81|0
1623076320000|2021-06-07 14:32:00|18934.01|18934.01|18935.63|18935.63|18935.63|18935.63|18934.01|18934.01|0
1623076330000|2021-06-07 14:32:10|18936.44|18936.44|18936.44|18936.44|18936.44|18936.44|18936.44|18936.44|0
1623076340000|2021-06-07 14:32:20|18935.93|18935.93|18935.93|18935.93|18935.93|18935.93|18935.93|18935.93|0
1623076350000|2021-06-07 14:32:30|18935.94|18935.94|18935.94|18935.94|18935.94|18935.94|18935.94|18935.94|0
1623076370000|2021-06-07 14:32:50|18934.92|18934.92|18934.31|18934.31|18935.73|18935.73|18934.31|18934.31|0
1623076380000|2021-06-07 14:33:00|18932.9|18932.9|18932.9|18932.9|18932.9|18932.9|18932.9|18932.9|0
1623076390000|2021-06-07 14:33:10|18931.87|18931.87|18931.87|18931.87|18931.87|18931.87|18931.87|18931.87|0
1623076410000|2021-06-07 14:33:30|18932.38|18932.38|18931.58|18931.58|18932.9|18932.9|18931.58|18931.58|0
1623076420000|2021-06-07 14:33:40|18933.78|18933.78|18933.78|18933.78|18933.78|18933.78|18933.78|18933.78|0
1623076450000|2021-06-07 14:34:10|18934.29|18934.29|18934.29|18934.29|18934.29|18934.29|18934.29|18934.29|0
1623076460000|2021-06-07 14:34:20|18935.19|18935.19|18936.2|18936.2|18936.2|18936.2|18935.19|18935.19|0
1623076490000|2021-06-07 14:34:50|18936.71|18936.71|18936.71|18936.71|18936.71|18936.71|18936.71|18936.71|0
1623076510000|2021-06-07 14:35:10|18937.23|18937.23|18937.23|18937.23|18937.23|18937.23|18937.23|18937.23|0
1623076520000|2021-06-07 14:35:20|18938.03|18938.03|18942.18|18942.18|18942.18|18942.18|18938.03|18938.03|0
1623076550000|2021-06-07 14:35:50|18942.62|18942.62|18942.62|18942.62|18942.62|18942.62|18942.62|18942.62|0
1623076560000|2021-06-07 14:36:00|18946.23|18946.23|18946.74|18946.74|18946.74|18946.74|18946.23|18946.23|0
1623076570000|2021-06-07 14:36:10|18947.89|18947.89|18947.89|18947.89|18947.89|18947.89|18947.89|18947.89|0
1623076580000|2021-06-07 14:36:20|18948.79|18948.79|18949.4|18949.4|18949.4|18949.4|18948.79|18948.79|0
1623076590000|2021-06-07 14:36:30|18950.38|18950.38|18950.87|18950.87|18950.87|18950.87|18950.38|18950.38|0
1623076600000|2021-06-07 14:36:40|18951.78|18951.78|18954.6|18954.6|18954.6|18954.6|18951.78|18951.78|0
1623076610000|2021-06-07 14:36:50|18955.15|18955.15|18955.15|18955.15|18955.15|18955.15|18955.15|18955.15|0
1623076620000|2021-06-07 14:37:00|18955.64|18955.64|18963.94|18963.94|18963.94|18963.94|18955.64|18955.64|0
1623076640000|2021-06-07 14:37:20|18965.09|18965.09|18965.09|18965.09|18965.09|18965.09|18965.09|18965.09|0
1623076650000|2021-06-07 14:37:30|18965.9|18965.9|18965.9|18965.9|18965.9|18965.9|18965.9|18965.9|0
1623076660000|2021-06-07 14:37:40|18966.45|18966.45|18966.45|18966.45|18966.45|18966.45|18966.45|18966.45|0
1623076680000|2021-06-07 14:38:00|18967.86|18967.86|18970.29|18970.29|18970.29|18970.29|18967.86|18967.86|0
1623076720000|2021-06-07 14:38:40|18972.09|18972.09|18972.09|18972.09|18972.09|18972.09|18972.09|18972.09|0
1623076730000|2021-06-07 14:38:50|18971.29|18971.29|18970.39|18970.39|18971.29|18971.29|18970.39|18970.39|0
1623076750000|2021-06-07 14:39:10|18967.56|18967.56|18968.46|18968.46|18968.46|18968.46|18967.56|18967.56|0
1623076770000|2021-06-07 14:39:30|18968.68|18968.68|18968.68|18968.68|18968.68|18968.68|18968.68|18968.68|0
1623076780000|2021-06-07 14:39:40|18969.23|18969.23|18969.23|18969.23|18969.23|18969.23|18969.23|18969.23|0
1623076800000|2021-06-07 14:40:00|18969.72|18969.72|18970.73|18970.73|18970.73|18970.73|18968.42|18968.42|0
1623076810000|2021-06-07 14:40:10|18972.54|18972.54|18971.64|18971.64|18972.54|18972.54|18971.64|18971.64|0
1623076840000|2021-06-07 14:40:40|18971.12|18971.12|18970.61|18970.61|18971.12|18971.12|18970.61|18970.61|0
1623076860000|2021-06-07 14:41:00|18971.42|18971.42|18970.27|18970.27|18971.42|18971.42|18970.27|18970.27|0
1623076880000|2021-06-07 14:41:20|18973.69|18973.69|18980.78|18980.78|18981.97|18981.97|18973.69|18973.69|0
1623076890000|2021-06-07 14:41:30|18981.8|18981.8|18982.31|18982.31|18982.31|18982.31|18981.8|18981.8|0
1623076910000|2021-06-07 14:41:50|18984.12|18984.12|18984.12|18984.12|18984.12|18984.12|18984.12|18984.12|0
1623076930000|2021-06-07 14:42:10|18985.02|18985.02|18985.02|18985.02|18985.02|18985.02|18985.02|18985.02|0
1623076950000|2021-06-07 14:42:30|18983.61|18983.61|18981.19|18981.19|18983.61|18983.61|18980.97|18980.97|0
1623076960000|2021-06-07 14:42:40|18982.09|18982.09|18982.99|18982.99|18982.99|18982.99|18982.09|18982.09|0
1623076990000|2021-06-07 14:43:10|18985.29|18985.29|18988.64|18988.64|18988.64|18988.64|18985.29|18985.29|0
1623077000000|2021-06-07 14:43:20|18990.26|18990.26|18991.87|18991.87|18991.87|18991.87|18990.26|18990.26|0
1623077010000|2021-06-07 14:43:30|18993.67|18993.67|18995.6|18995.6|18995.6|18995.6|18992.77|18992.77|0
1623077020000|2021-06-07 14:43:40|18997.03|18997.03|18999.86|18999.86|18999.86|18999.86|18997.03|18997.03|0
1623077040000|2021-06-07 14:44:00|19000.41|19000.41|19000.37|19000.37|19000.92|19000.92|19000.37|19000.37|0
1623077050000|2021-06-07 14:44:10|19002.18|19002.18|19002.69|19002.69|19002.69|19002.69|19002.18|19002.18|0
1623077070000|2021-06-07 14:44:30|19002.18|19002.18|19002.98|19002.98|19002.98|19002.98|19002.18|19002.18|0
1623077080000|2021-06-07 14:44:40|19003.42|19003.42|19003.42|19003.42|19003.42|19003.42|19003.42|19003.42|0
1623077090000|2021-06-07 14:44:50|19002.62|19002.62|19002.62|19002.62|19002.62|19002.62|19002.62|19002.62|0
1623077100000|2021-06-07 14:45:00|19003.06|19003.06|19003.81|19003.81|19003.81|19003.81|19002.4|19002.4|0
1623077120000|2021-06-07 14:45:20|19004.02|19004.02|18995.7|18995.7|19004.02|19004.02|18995.15|18995.15|0
1623077130000|2021-06-07 14:45:30|18995.29|18995.29|18995.29|18995.29|18995.29|18995.29|18995.29|18995.29|0
1623077140000|2021-06-07 14:45:40|18994.14|18994.14|18984.45|18984.45|18994.14|18994.14|18984.45|18984.45|0
1623077150000|2021-06-07 14:45:50|18982.98|18982.98|18982.98|18982.98|18982.98|18982.98|18982.98|18982.98|0
1623077170000|2021-06-07 14:46:10|18982.76|18982.76|18982.21|18982.21|18982.76|18982.76|18982.21|18982.21|0
1623077180000|2021-06-07 14:46:20|18980.79|18980.79|18981.8|18981.8|18981.8|18981.8|18980.79|18980.79|0
1623077190000|2021-06-07 14:46:30|18983.22|18983.22|18989.09|18989.09|18989.09|18989.09|18983.22|18983.22|0
1623077210000|2021-06-07 14:46:50|18987.67|18987.67|18987.67|18987.67|18987.67|18987.67|18987.67|18987.67|0
1623077240000|2021-06-07 14:47:20|18987.16|18987.16|18984.55|18984.55|18987.16|18987.16|18984.55|18984.55|0
1623077260000|2021-06-07 14:47:40|18984.04|18984.04|18983.53|18983.53|18984.04|18984.04|18983.53|18983.53|0
1623077290000|2021-06-07 14:48:10|18982.11|18982.11|18977.75|18977.75|18982.11|18982.11|18977.75|18977.75|0
1623077300000|2021-06-07 14:48:20|18977.52|18977.52|18973.67|18973.67|18977.52|18977.52|18973.67|18973.67|0
1623077310000|2021-06-07 14:48:30|18976.5|18976.5|18975.4|18975.4|18976.5|18976.5|18975.4|18975.4|0
1623077340000|2021-06-07 14:49:00|18975.91|18975.91|18974.25|18974.25|18975.91|18975.91|18974.25|18974.25|0
1623077350000|2021-06-07 14:49:10|18974.05|18974.05|18974.05|18974.05|18974.05|18974.05|18974.05|18974.05|0
1623077380000|2021-06-07 14:49:40|18975.66|18975.66|18973.24|18973.24|18975.66|18975.66|18973.24|18973.24|0
1623077410000|2021-06-07 14:50:10|18972.34|18972.34|18972.34|18972.34|18972.34|18972.34|18972.34|18972.34|0
1623077450000|2021-06-07 14:50:50|18972.89|18972.89|18972.89|18972.89|18972.89|18972.89|18972.89|18972.89|0
1623077480000|2021-06-07 14:51:20|18974.3|18974.3|18974.3|18974.3|18974.3|18974.3|18974.3|18974.3|0
1623077530000|2021-06-07 14:52:10|18973.6|18973.6|18974.3|18974.3|18975.72|18975.72|18973.6|18973.6|0
1623077550000|2021-06-07 14:52:30|18973.5|18973.5|18973.5|18973.5|18973.5|18973.5|18973.5|18973.5|0
1623077570000|2021-06-07 14:52:50|18973.01|18973.01|18973.01|18973.01|18973.01|18973.01|18973.01|18973.01|0
1623077580000|2021-06-07 14:53:00|18973.5|18973.5|18971.86|18971.86|18973.5|18973.5|18971.86|18971.86|0
1623077590000|2021-06-07 14:53:10|18970.21|18970.21|18970.21|18970.21|18970.21|18970.21|18970.21|18970.21|0
1623077600000|2021-06-07 14:53:20|18969.69|18969.69|18969.29|18969.29|18969.69|18969.69|18969.29|18969.29|0
1623077610000|2021-06-07 14:53:30|18969.07|18969.07|18964.88|18964.88|18969.07|18969.07|18964.88|18964.88|0
1623077630000|2021-06-07 14:53:50|18965.39|18965.39|18964.9|18964.9|18965.39|18965.39|18964.9|18964.9|0
1623077640000|2021-06-07 14:54:00|18964.41|18964.41|18964.41|18964.41|18964.41|18964.41|18964.41|18964.41|0
1623077660000|2021-06-07 14:54:20|18963.92|18963.92|18963.92|18963.92|18963.92|18963.92|18963.92|18963.92|0
1623077670000|2021-06-07 14:54:30|18964.44|18964.44|18964.93|18964.93|18964.93|18964.93|18964.44|18964.44|0
1623077700000|2021-06-07 14:55:00|18965.42|18965.42|18965.42|18965.42|18965.42|18965.42|18965.42|18965.42|0
1623077730000|2021-06-07 14:55:30|18965.97|18965.97|18967.62|18967.62|18967.62|18967.62|18965.97|18965.97|0
1623077740000|2021-06-07 14:55:40|18968.13|18968.13|18970.58|18970.58|18970.58|18970.58|18968.13|18968.13|0
1623077750000|2021-06-07 14:55:50|18971.09|18971.09|18972.24|18972.24|18973.14|18973.14|18971.09|18971.09|0
1623077760000|2021-06-07 14:56:00|18973.71|18973.71|18972.73|18972.73|18973.71|18973.71|18972.73|18972.73|0
1623077770000|2021-06-07 14:56:10|18972.93|18972.93|18972.93|18972.93|18972.93|18972.93|18972.93|18972.93|0
1623077780000|2021-06-07 14:56:20|18971.52|18971.52|18972.93|18972.93|18972.93|18972.93|18971.52|18971.52|0
1623077800000|2021-06-07 14:56:40|18972.44|18972.44|18972.95|18972.95|18972.95|18972.95|18972.44|18972.44|0
1623077810000|2021-06-07 14:56:50|18973.86|18973.86|18973.86|18973.86|18973.86|18973.86|18973.86|18973.86|0
1623077820000|2021-06-07 14:57:00|18974.41|18974.41|18974.41|18974.41|18974.41|18974.41|18974.41|18974.41|0
1623077830000|2021-06-07 14:57:10|18974.63|18974.63|18974.63|18974.63|18974.63|18974.63|18974.63|18974.63|0
1623077840000|2021-06-07 14:57:20|18975.43|18975.43|18973.9|18973.9|18975.43|18975.43|18973.9|18973.9|0
1623077850000|2021-06-07 14:57:30|18974.34|18974.34|18976.5|18976.5|18976.5|18976.5|18974.34|18974.34|0
1623077890000|2021-06-07 14:58:10|18977.05|18977.05|18977.05|18977.05|18977.05|18977.05|18977.05|18977.05|0
1623077900000|2021-06-07 14:58:20|18975.44|18975.44|18975.44|18975.44|18975.44|18975.44|18975.44|18975.44|0
1623077910000|2021-06-07 14:58:30|18975.84|18975.84|18978.24|18978.24|18978.24|18978.24|18975.29|18975.29|0
1623077930000|2021-06-07 14:58:50|18974.86|18974.86|18974.42|18974.42|18974.86|18974.86|18974.42|18974.42|0
1623077940000|2021-06-07 14:59:00|18974.2|18974.2|18976.41|18976.41|18976.41|18976.41|18974.2|18974.2|0
1623077990000|2021-06-07 14:59:50|18976.85|18976.85|18977.29|18977.29|18977.29|18977.29|18976.85|18976.85|0
1623078010000|2021-06-07 15:00:10|18977.69|18977.69|18977.18|18977.18|18977.69|18977.69|18977.18|18977.18|0
1623078030000|2021-06-07 15:00:30|18977.67|18977.67|18977.67|18977.67|18977.67|18977.67|18977.67|18977.67|0
1623078050000|2021-06-07 15:00:50|18978.16|18978.16|18978.16|18978.16|18978.16|18978.16|18978.16|18978.16|0
1623078070000|2021-06-07 15:01:10|18977.65|18977.65|18977.65|18977.65|18977.65|18977.65|18977.65|18977.65|0
1623078080000|2021-06-07 15:01:20|18976.84|18976.84|18976.84|18976.84|18976.84|18976.84|18976.84|18976.84|0
1623078100000|2021-06-07 15:01:40|18977.05|18977.05|18977.05|18977.05|18977.05|18977.05|18977.05|18977.05|0
1623078120000|2021-06-07 15:02:00|18976.56|18976.56|18976.56|18976.56|18976.56|18976.56|18976.56|18976.56|0
1623078130000|2021-06-07 15:02:10|18977.07|18977.07|18977.07|18977.07|18977.07|18977.07|18977.07|18977.07|0
1623078150000|2021-06-07 15:02:30|18975.97|18975.97|18975.29|18975.29|18975.97|18975.97|18975.07|18975.07|0
1623078160000|2021-06-07 15:02:40|18975.07|18975.07|18975.07|18975.07|18975.07|18975.07|18975.07|18975.07|0
1623078170000|2021-06-07 15:02:50|18973.26|18973.26|18970.65|18970.65|18973.26|18973.26|18970.65|18970.65|0
1623078180000|2021-06-07 15:03:00|18968.17|18968.17|18969.57|18969.57|18969.59|18969.59|18968.17|18968.17|0
1623078190000|2021-06-07 15:03:10|18970.37|18970.37|18970.58|18970.58|18970.58|18970.58|18970.37|18970.37|0
1623078200000|2021-06-07 15:03:20|18970.78|18970.78|18970.78|18970.78|18970.78|18970.78|18970.78|18970.78|0
1623078210000|2021-06-07 15:03:30|18971.22|18971.22|18971.22|18971.22|18971.22|18971.22|18971.22|18971.22|0
1623078240000|2021-06-07 15:04:00|18968.8|18968.8|18968.8|18968.8|18968.8|18968.8|18968.8|18968.8|0
1623078250000|2021-06-07 15:04:10|18968.29|18968.29|18967.78|18967.78|18968.29|18968.29|18967.78|18967.78|0
1623078270000|2021-06-07 15:04:30|18968.22|18968.22|18967.98|18967.98|18968.22|18968.22|18967.78|18967.78|0
1623078280000|2021-06-07 15:04:40|18968.18|18968.18|18968.18|18968.18|18968.18|18968.18|18968.18|18968.18|0
1623078290000|2021-06-07 15:04:50|18968.67|18968.67|18968.67|18968.67|18968.67|18968.67|18968.67|18968.67|0
1623078300000|2021-06-07 15:05:00|18968.12|18968.12|18968.32|18968.32|18968.32|18968.32|18968.12|18968.12|0
1623078310000|2021-06-07 15:05:10|18967.81|18967.81|18967.26|18967.26|18967.81|18967.81|18967.26|18967.26|0
1623078320000|2021-06-07 15:05:20|18967.81|18967.81|18967.81|18967.81|18967.81|18967.81|18967.81|18967.81|0
1623078350000|2021-06-07 15:05:50|18969.62|18969.62|18968.71|18968.71|18970.13|18970.13|18968.71|18968.71|0
1623078360000|2021-06-07 15:06:00|18967.69|18967.69|18968.29|18968.29|18968.29|18968.29|18967.49|18967.49|0
1623078370000|2021-06-07 15:06:10|18967.39|18967.39|18967.39|18967.39|18967.39|18967.39|18967.39|18967.39|0
1623078380000|2021-06-07 15:06:20|18969.1|18969.1|18969.83|18969.83|18969.83|18969.83|18969.1|18969.1|0
1623078390000|2021-06-07 15:06:30|18970.55|18970.55|18971.06|18971.06|18971.06|18971.06|18970.55|18970.55|0
1623078400000|2021-06-07 15:06:40|18970.57|18970.57|18970.57|18970.57|18970.57|18970.57|18970.57|18970.57|0
1623078410000|2021-06-07 15:06:50|18971.38|18971.38|18971.38|18971.38|18971.38|18971.38|18971.38|18971.38|0
1623078430000|2021-06-07 15:07:10|18970.35|18970.35|18970.13|18970.13|18970.57|18970.57|18970.13|18970.13|0
1623078460000|2021-06-07 15:07:40|18969.64|18969.64|18968.34|18968.34|18969.64|18969.64|18968.34|18968.34|0
1623078490000|2021-06-07 15:08:10|18968.56|18968.56|18968.56|18968.56|18968.56|18968.56|18968.56|18968.56|0
1623078500000|2021-06-07 15:08:20|18967.75|18967.75|18967.75|18967.75|18967.75|18967.75|18967.75|18967.75|0
1623078510000|2021-06-07 15:08:30|18966.21|18966.21|18965.31|18965.31|18966.21|18966.21|18965.31|18965.31|0
1623078520000|2021-06-07 15:08:40|18966.02|18966.02|18966.02|18966.02|18966.02|18966.02|18966.02|18966.02|0
1623078530000|2021-06-07 15:08:50|18965.82|18965.82|18965.82|18965.82|18965.82|18965.82|18965.82|18965.82|0
1623078540000|2021-06-07 15:09:00|18965.61|18965.61|18964.85|18964.85|18965.61|18965.61|18964.81|18964.81|0
1623078580000|2021-06-07 15:09:40|18965.66|18965.66|18965.86|18965.86|18965.86|18965.86|18965.66|18965.66|0
1623078600000|2021-06-07 15:10:00|18966.3|18966.3|18966.51|18966.51|18966.51|18966.51|18966.3|18966.3|0
1623078610000|2021-06-07 15:10:10|18965.99|18965.99|18964.89|18964.89|18965.99|18965.99|18964.38|18964.38|0
1623078620000|2021-06-07 15:10:20|18962.07|18962.07|18962.77|18962.77|18962.77|18962.77|18962.07|18962.07|0
1623078630000|2021-06-07 15:10:30|18962.99|18962.99|18962.77|18962.77|18962.99|18962.99|18962.77|18962.77|0
1623078640000|2021-06-07 15:10:40|18963.92|18963.92|18963.12|18963.12|18963.92|18963.92|18963.12|18963.12|0
1623078650000|2021-06-07 15:10:50|18962.63|18962.63|18962.63|18962.63|18962.63|18962.63|18962.63|18962.63|0
1623078660000|2021-06-07 15:11:00|18962.12|18962.12|18962.12|18962.12|18962.12|18962.12|18962.12|18962.12|0
1623078670000|2021-06-07 15:11:10|18960.31|18960.31|18959.41|18959.41|18960.31|18960.31|18959.41|18959.41|0
1623078680000|2021-06-07 15:11:20|18959.85|18959.85|18958.6|18958.6|18959.85|18959.85|18958.6|18958.6|0
1623078700000|2021-06-07 15:11:40|18958.05|18958.05|18957.15|18957.15|18958.05|18958.05|18957.15|18957.15|0
1623078710000|2021-06-07 15:11:50|18956|18956|18954.2|18954.2|18956|18956|18954.2|18954.2|0
1623078740000|2021-06-07 15:12:20|18954.42|18954.42|18954.42|18954.42|18954.42|18954.42|18954.42|18954.42|0
1623078750000|2021-06-07 15:12:30|18955.57|18955.57|18955.57|18955.57|18955.57|18955.57|18955.57|18955.57|0
1623078760000|2021-06-07 15:12:40|18955.05|18955.05|18954.03|18954.03|18955.05|18955.05|18954.03|18954.03|0
1623078770000|2021-06-07 15:12:50|18953.32|18953.32|18953.32|18953.32|18953.32|18953.32|18951.91|18951.91|0
1623078800000|2021-06-07 15:13:20|18952.52|18952.52|18952.52|18952.52|18952.52|18952.52|18952.52|18952.52|0
1623078820000|2021-06-07 15:13:40|18953.03|18953.03|18952.81|18952.81|18953.03|18953.03|18952.81|18952.81|0
1623078830000|2021-06-07 15:13:50|18953.3|18953.3|18953.52|18953.52|18953.52|18953.52|18953.3|18953.3|0
1623078850000|2021-06-07 15:14:10|18953.3|18953.3|18954.67|18954.67|18954.67|18954.67|18953.3|18953.3|0
1623078860000|2021-06-07 15:14:20|18952.86|18952.86|18952.86|18952.86|18952.86|18952.86|18951.96|18951.96|0
1623078870000|2021-06-07 15:14:30|18951.96|18951.96|18951.32|18951.32|18951.96|18951.96|18950.81|18950.81|0
1623078890000|2021-06-07 15:14:50|18952.23|18952.23|18951.34|18951.34|18952.23|18952.23|18951.34|18951.34|0
1623078900000|2021-06-07 15:15:00|18951.12|18951.12|18951.86|18951.86|18951.86|18951.86|18950.9|18950.9|0
1623078920000|2021-06-07 15:15:20|18950.76|18950.76|18951.56|18951.56|18951.56|18951.56|18949.95|18949.95|0
1623078930000|2021-06-07 15:15:30|18950.76|18950.76|18950.76|18950.76|18951.31|18951.31|18950.76|18950.76|0
1623078960000|2021-06-07 15:16:00|18950.24|18950.24|18950.95|18950.95|18950.95|18950.95|18949.26|18949.26|0
1623078970000|2021-06-07 15:16:10|18949.15|18949.15|18951.44|18951.44|18951.44|18951.44|18949.15|18949.15|0
1623078980000|2021-06-07 15:16:20|18951.66|18951.66|18951.66|18951.66|18951.66|18951.66|18951.66|18951.66|0
1623078990000|2021-06-07 15:16:30|18952.17|18952.17|18951.27|18951.27|18952.17|18952.17|18951.27|18951.27|0
1623079000000|2021-06-07 15:16:40|18949.86|18949.86|18951.27|18951.27|18951.27|18951.27|18949.86|18949.86|0
1623079020000|2021-06-07 15:17:00|18951.49|18951.49|18952.3|18952.3|18952.3|18952.3|18951.49|18951.49|0
1623079030000|2021-06-07 15:17:10|18953.71|18953.71|18953.71|18953.71|18953.71|18953.71|18953.71|18953.71|0
1623079070000|2021-06-07 15:17:50|18955.13|18955.13|18955.13|18955.13|18955.13|18955.13|18955.13|18955.13|0
1623079080000|2021-06-07 15:18:00|18956.93|18956.93|18956.93|18956.93|18956.93|18956.93|18956.93|18956.93|0
1623079090000|2021-06-07 15:18:10|18957.42|18957.42|18957.42|18957.42|18957.42|18957.42|18957.42|18957.42|0
1623079100000|2021-06-07 15:18:20|18957.86|18957.86|18958.52|18958.52|18958.52|18958.52|18957.86|18957.86|0
1623079130000|2021-06-07 15:18:50|18959.04|18959.04|18959.44|18959.44|18959.44|18959.44|18959.04|18959.04|0
1623079140000|2021-06-07 15:19:00|18959.22|18959.22|18953.76|18953.76|18959.44|18959.44|18953.76|18953.76|0
1623079150000|2021-06-07 15:19:10|18954.66|18954.66|18952.61|18952.61|18954.66|18954.66|18952.61|18952.61|0
1623079160000|2021-06-07 15:19:20|18951.71|18951.71|18951.71|18951.71|18951.71|18951.71|18951.71|18951.71|0
1623079170000|2021-06-07 15:19:30|18950.9|18950.9|18949.14|18949.14|18950.9|18950.9|18948.94|18948.94|0
1623079180000|2021-06-07 15:19:40|18948.7|18948.7|18946.31|18946.31|18948.7|18948.7|18946.31|18946.31|0
1623079190000|2021-06-07 15:19:50|18945.5|18945.5|18944.7|18944.7|18945.5|18945.5|18944.7|18944.7|0
1623079200000|2021-06-07 15:20:00|18945.36|18945.36|18948.19|18948.19|18948.19|18948.19|18945.36|18945.36|0
1623079230000|2021-06-07 15:20:30|18947.64|18947.64|18947.64|18947.64|18947.64|18947.64|18947.64|18947.64|0
1623079240000|2021-06-07 15:20:40|18947.15|18947.15|18947.15|18947.15|18947.15|18947.15|18947.15|18947.15|0
1623079250000|2021-06-07 15:20:50|18946.66|18946.66|18946.66|18946.66|18946.66|18946.66|18946.66|18946.66|0
1623079260000|2021-06-07 15:21:00|18947.15|18947.15|18947.15|18947.15|18947.15|18947.15|18947.15|18947.15|0
1623079270000|2021-06-07 15:21:10|18946.71|18946.71|18946.71|18946.71|18946.71|18946.71|18946.71|18946.71|0
1623079280000|2021-06-07 15:21:20|18947.15|18947.15|18947.15|18947.15|18947.15|18947.15|18947.15|18947.15|0
1623079290000|2021-06-07 15:21:30|18946.63|18946.63|18946.63|18946.63|18946.63|18946.63|18946.63|18946.63|0
1623079310000|2021-06-07 15:21:50|18947.66|18947.66|18947.66|18947.66|18947.66|18947.66|18947.66|18947.66|0
1623079320000|2021-06-07 15:22:00|18947.15|18947.15|18948.57|18948.57|18949.26|18949.26|18947.15|18947.15|0
1623079330000|2021-06-07 15:22:10|18947.47|18947.47|18947.47|18947.47|18947.47|18947.47|18947.47|18947.47|0
1623079350000|2021-06-07 15:22:30|18947.25|18947.25|18946.74|18946.74|18947.25|18947.25|18946.25|18946.25|0
1623079360000|2021-06-07 15:22:40|18948.16|18948.16|18948.16|18948.16|18949.57|18949.57|18948.16|18948.16|0
1623079370000|2021-06-07 15:22:50|18948.67|18948.67|18949.18|18949.18|18949.18|18949.18|18948.67|18948.67|0
1623079380000|2021-06-07 15:23:00|18948.98|18948.98|18949.6|18949.6|18949.6|18949.6|18948.98|18948.98|0
1623079400000|2021-06-07 15:23:20|18950.51|18950.51|18950.51|18950.51|18950.51|18950.51|18950.51|18950.51|0
1623079430000|2021-06-07 15:23:50|18951.02|18951.02|18951.02|18951.02|18951.24|18951.24|18951.02|18951.02|0
1623079440000|2021-06-07 15:24:00|18951.46|18951.46|18951.9|18951.9|18951.9|18951.9|18951.02|18951.02|0
1623079450000|2021-06-07 15:24:10|18951|18951|18950.56|18950.56|18951|18951|18950.56|18950.56|0
1623079460000|2021-06-07 15:24:20|18950.07|18950.07|18950.07|18950.07|18950.07|18950.07|18950.07|18950.07|0
1623079470000|2021-06-07 15:24:30|18950.27|18950.27|18950.07|18950.07|18950.27|18950.27|18950.07|18950.07|0
1623079480000|2021-06-07 15:24:40|18950.58|18950.58|18950.58|18950.58|18950.58|18950.58|18950.58|18950.58|0
1623079490000|2021-06-07 15:24:50|18949.77|18949.77|18949.77|18949.77|18949.77|18949.77|18949.77|18949.77|0
1623079500000|2021-06-07 15:25:00|18949.99|18949.99|18948.02|18948.02|18949.99|18949.99|18948.02|18948.02|0
1623079510000|2021-06-07 15:25:10|18948.92|18948.92|18948.09|18948.09|18949.92|18949.92|18948.09|18948.09|0
1623079520000|2021-06-07 15:25:20|18949.24|18949.24|18947.92|18947.92|18949.24|18949.24|18947.34|18947.34|0
1623079540000|2021-06-07 15:25:40|18946.5|18946.5|18946.5|18946.5|18946.5|18946.5|18946.5|18946.5|0
1623079550000|2021-06-07 15:25:50|18946.3|18946.3|18946.1|18946.1|18946.3|18946.3|18946.1|18946.1|0
1623079560000|2021-06-07 15:26:00|18946.3|18946.3|18945.62|18945.62|18947.33|18947.33|18945.62|18945.62|0
1623079570000|2021-06-07 15:26:10|18945.42|18945.42|18945.42|18945.42|18945.42|18945.42|18945.42|18945.42|0
1623079580000|2021-06-07 15:26:20|18944.9|18944.9|18944.9|18944.9|18944.9|18944.9|18944.9|18944.9|0
1623079590000|2021-06-07 15:26:30|18944.35|18944.35|18944.35|18944.35|18944.56|18944.56|18944.35|18944.35|0
1623079600000|2021-06-07 15:26:40|18944.57|18944.57|18944.13|18944.13|18944.57|18944.57|18944.13|18944.13|0
1623079610000|2021-06-07 15:26:50|18944.64|18944.64|18943.93|18943.93|18944.64|18944.64|18942.57|18942.57|0
1623079630000|2021-06-07 15:27:10|18944.42|18944.42|18944.42|18944.42|18944.42|18944.42|18943|18943|0
1623079640000|2021-06-07 15:27:20|18944.93|18944.93|18944.93|18944.93|18944.93|18944.93|18944.93|18944.93|0
1623079650000|2021-06-07 15:27:30|18945.37|18945.37|18944.86|18944.86|18945.37|18945.37|18944.86|18944.86|0
1623079680000|2021-06-07 15:28:00|18944.42|18944.42|18944.42|18944.42|18944.42|18944.42|18944.42|18944.42|0
1623079690000|2021-06-07 15:28:10|18944.2|18944.2|18944.2|18944.2|18944.2|18944.2|18944.2|18944.2|0
1623079700000|2021-06-07 15:28:20|18943.71|18943.71|18943.39|18943.39|18943.71|18943.71|18940.88|18940.88|0
1623079710000|2021-06-07 15:28:30|18944.3|18944.3|18944.3|18944.3|18944.3|18944.3|18944.09|18944.09|0
1623079720000|2021-06-07 15:28:40|18944.08|18944.08|18944.08|18944.08|18944.08|18944.08|18944.08|18944.08|0
1623079740000|2021-06-07 15:29:00|18942.97|18942.97|18939.01|18939.01|18942.97|18942.97|18939.01|18939.01|0
1623079750000|2021-06-07 15:29:10|18938.4|18938.4|18939.67|18939.67|18939.67|18939.67|18938.4|18938.4|0
1623079760000|2021-06-07 15:29:20|18940.16|18940.16|18940.16|18940.16|18940.16|18940.16|18940.16|18940.16|0
1623079770000|2021-06-07 15:29:30|18939.35|18939.35|18937.46|18937.46|18939.35|18939.35|18937.05|18937.05|0
1623079780000|2021-06-07 15:29:40|18938.01|18938.01|18937.52|18937.52|18938.01|18938.01|18937.52|18937.52|0
1623079790000|2021-06-07 15:29:50|18938.03|18938.03|18938.86|18938.86|18944.32|18944.32|18936.56|18936.56|0
1623136500000|2021-06-08 07:15:00|18914.41|18914.41|18911.25|18911.25|18914.41|18914.41|18909.83|18909.83|0
1623136510000|2021-06-08 07:15:10|18911.04|18911.04|18911.04|18911.04|18911.04|18911.04|18911.04|18911.04|0
1623136520000|2021-06-08 07:15:20|18910.14|18910.14|18908.6|18908.6|18910.14|18910.14|18908.6|18908.6|0
1623136530000|2021-06-08 07:15:30|18907.27|18907.27|18903.24|18903.24|18907.27|18907.27|18901.63|18901.63|0
1623136540000|2021-06-08 07:15:40|18905.05|18905.05|18903.24|18903.24|18905.05|18905.05|18902.34|18902.34|0
1623136560000|2021-06-08 07:16:00|18901.63|18901.63|18901.63|18901.63|18901.63|18901.63|18901.63|18901.63|0
1623136570000|2021-06-08 07:16:10|18899.82|18899.82|18897.52|18897.52|18899.82|18899.82|18897.52|18897.52|0
1623136610000|2021-06-08 07:16:50|18896.72|18896.72|18896.72|18896.72|18896.72|18896.72|18896.72|18896.72|0
1623136640000|2021-06-08 07:17:20|18897.27|18897.27|18897.27|18897.27|18897.27|18897.27|18897.27|18897.27|0
1623136650000|2021-06-08 07:17:30|18896.39|18896.39|18891.77|18891.77|18896.39|18896.39|18890.89|18890.89|0
1623136660000|2021-06-08 07:17:40|18890.75|18890.75|18889.92|18889.92|18890.75|18890.75|18889.31|18889.31|0
1623136680000|2021-06-08 07:18:00|18889|18889|18890.98|18890.98|18890.98|18890.98|18889|18889|0
1623136690000|2021-06-08 07:18:10|18891.47|18891.47|18891.47|18891.47|18891.47|18891.47|18891.47|18891.47|0
1623136700000|2021-06-08 07:18:20|18890.55|18890.55|18890.55|18890.55|18890.55|18890.55|18890.55|18890.55|0
1623136710000|2021-06-08 07:18:30|18893.11|18893.11|18893.11|18893.11|18893.11|18893.11|18893.11|18893.11|0
1623136720000|2021-06-08 07:18:40|18894.09|18894.09|18894.09|18894.09|18894.09|18894.09|18894.09|18894.09|0
1623136730000|2021-06-08 07:18:50|18894.6|18894.6|18894.6|18894.6|18894.6|18894.6|18894.6|18894.6|0
1623136740000|2021-06-08 07:19:00|18891.9|18891.9|18898.46|18898.46|18898.46|18898.46|18891.9|18891.9|0
1623136750000|2021-06-08 07:19:10|18897.56|18897.56|18897.15|18897.15|18898.97|18898.97|18897.15|18897.15|0
1623136800000|2021-06-08 07:20:00|18899.98|18899.98|18899.98|18899.98|18899.98|18899.98|18899.98|18899.98|0
1623136810000|2021-06-08 07:20:10|18899.46|18899.46|18902.07|18902.07|18902.07|18902.07|18897.95|18897.95|0
1623136830000|2021-06-08 07:20:30|18902.99|18902.99|18902.99|18902.99|18902.99|18902.99|18902.99|18902.99|0
1623136840000|2021-06-08 07:20:40|18902.78|18902.78|18902.78|18902.78|18902.78|18902.78|18902.78|18902.78|0
1623136860000|2021-06-08 07:21:00|18901.9|18901.9|18901.9|18901.9|18901.9|18901.9|18901.9|18901.9|0
1623136890000|2021-06-08 07:21:30|18901.5|18901.5|18901.5|18901.5|18901.5|18901.5|18901.5|18901.5|0
1623136910000|2021-06-08 07:21:50|18905.1|18905.1|18905.1|18905.1|18905.1|18905.1|18905.1|18905.1|0
1623136920000|2021-06-08 07:22:00|18904.88|18904.88|18904.88|18904.88|18905.1|18905.1|18904.88|18904.88|0
1623136930000|2021-06-08 07:22:10|18906.26|18906.26|18904.42|18904.42|18906.26|18906.26|18904.42|18904.42|0
1623136940000|2021-06-08 07:22:20|18901.72|18901.72|18901.72|18901.72|18901.72|18901.72|18901.72|18901.72|0
1623136970000|2021-06-08 07:22:50|18906.55|18906.55|18906.55|18906.55|18906.55|18906.55|18906.55|18906.55|0
1623136980000|2021-06-08 07:23:00|18904.59|18904.59|18904.59|18904.59|18904.59|18904.59|18904.59|18904.59|0
1623137000000|2021-06-08 07:23:20|18903.99|18903.99|18896.05|18896.05|18903.99|18903.99|18896.05|18896.05|0
1623137010000|2021-06-08 07:23:30|18897.07|18897.07|18898.09|18898.09|18898.09|18898.09|18897.07|18897.07|0
1623137030000|2021-06-08 07:23:50|18901.7|18901.7|18899.9|18899.9|18901.7|18901.7|18897.19|18897.19|0
1623137040000|2021-06-08 07:24:00|18900.8|18900.8|18900.29|18900.29|18900.8|18900.8|18900.29|18900.29|0
1623137060000|2021-06-08 07:24:20|18901.7|18901.7|18901.7|18901.7|18901.7|18901.7|18901.7|18901.7|0
1623137070000|2021-06-08 07:24:30|18900.29|18900.29|18897.46|18897.46|18900.29|18900.29|18897.46|18897.46|0
1623137090000|2021-06-08 07:24:50|18896.04|18896.04|18896.04|18896.04|18896.04|18896.04|18896.04|18896.04|0
1623137100000|2021-06-08 07:25:00|18897.46|18897.46|18900.53|18900.53|18901.56|18901.56|18897.46|18897.46|0
1623137120000|2021-06-08 07:25:20|18899.92|18899.92|18898.25|18898.25|18900.53|18900.53|18896.84|18896.84|0
1623137140000|2021-06-08 07:25:40|18897.85|18897.85|18892.07|18892.07|18897.85|18897.85|18892.07|18892.07|0
1623137160000|2021-06-08 07:26:00|18889.65|18889.65|18889.65|18889.65|18889.65|18889.65|18889.65|18889.65|0
1623137170000|2021-06-08 07:26:10|18889.85|18889.85|18890.77|18890.77|18890.77|18890.77|18889.85|18889.85|0
1623137180000|2021-06-08 07:26:20|18889.87|18889.87|18888.97|18888.97|18889.87|18889.87|18888.97|18888.97|0
1623137200000|2021-06-08 07:26:40|18889.17|18889.17|18889.37|18889.37|18889.37|18889.37|18889.17|18889.17|0
1623137220000|2021-06-08 07:27:00|18888.91|18888.91|18889.83|18889.83|18889.83|18889.83|18888.91|18888.91|0
1623137240000|2021-06-08 07:27:20|18890.05|18890.05|18886.46|18886.46|18890.05|18890.05|18886.46|18886.46|0
1623137250000|2021-06-08 07:27:30|18885.58|18885.58|18882.68|18882.68|18885.58|18885.58|18880.69|18880.69|0
1623137260000|2021-06-08 07:27:40|18883.56|18883.56|18882.46|18882.46|18883.56|18883.56|18882.46|18882.46|0
1623137270000|2021-06-08 07:27:50|18883.56|18883.56|18882.46|18882.46|18883.78|18883.78|18882.46|18882.46|0
1623137280000|2021-06-08 07:28:00|18880.01|18880.01|18880.01|18880.01|18880.23|18880.23|18880.01|18880.01|0
1623137290000|2021-06-08 07:28:10|18879.52|18879.52|18875.2|18875.2|18879.52|18879.52|18875.2|18875.2|0
1623137300000|2021-06-08 07:28:20|18874.3|18874.3|18867.32|18867.32|18875.14|18875.14|18867.32|18867.32|0
1623137310000|2021-06-08 07:28:30|18866.31|18866.31|18865.49|18865.49|18867.14|18867.14|18865.49|18865.49|0
1623137320000|2021-06-08 07:28:40|18865.93|18865.93|18866.98|18866.98|18866.98|18866.98|18865.47|18865.47|0
1623137340000|2021-06-08 07:29:00|18866.43|18866.43|18866.43|18866.43|18866.43|18866.43|18866.43|18866.43|0
1623137370000|2021-06-08 07:29:30|18869.14|18869.14|18869.36|18869.36|18869.36|18869.36|18869.14|18869.14|0
1623137380000|2021-06-08 07:29:40|18866.65|18866.65|18865.75|18865.75|18866.65|18866.65|18865.75|18865.75|0
1623137390000|2021-06-08 07:29:50|18865.14|18865.14|18865.14|18865.14|18865.14|18865.14|18865.14|18865.14|0
1623137400000|2021-06-08 07:30:00|18861.11|18861.11|18861.11|18861.11|18861.11|18861.11|18861.11|18861.11|0
1623137420000|2021-06-08 07:30:20|18861.31|18861.31|18861.31|18861.31|18861.31|18861.31|18861.31|18861.31|0
1623137430000|2021-06-08 07:30:30|18861.72|18861.72|18861.5|18861.5|18861.72|18861.72|18861.5|18861.5|0
1623137440000|2021-06-08 07:30:40|18861.94|18861.94|18860.32|18860.32|18863.26|18863.26|18860.32|18860.32|0
1623137450000|2021-06-08 07:30:50|18859.86|18859.86|18861.39|18861.39|18861.39|18861.39|18858.33|18858.33|0
1623137460000|2021-06-08 07:31:00|18861.83|18861.83|18862.31|18862.31|18862.31|18862.31|18860.9|18860.9|0
1623137470000|2021-06-08 07:31:10|18862.09|18862.09|18860.99|18860.99|18862.09|18862.09|18860.09|18860.09|0
1623137480000|2021-06-08 07:31:20|18862.09|18862.09|18862.09|18862.09|18862.09|18862.09|18862.09|18862.09|0
1623137490000|2021-06-08 07:31:30|18862.9|18862.9|18862.9|18862.9|18862.9|18862.9|18862.9|18862.9|0
1623137500000|2021-06-08 07:31:40|18860.94|18860.94|18861.96|18861.96|18861.96|18861.96|18860.94|18860.94|0
1623137520000|2021-06-08 07:32:00|18863.76|18863.76|18865.41|18865.41|18865.41|18865.41|18862.45|18862.45|0
1623137550000|2021-06-08 07:32:30|18863.6|18863.6|18863.71|18863.71|18864.15|18864.15|18863.25|18863.25|0
1623137580000|2021-06-08 07:33:00|18864.12|18864.12|18863.91|18863.91|18864.12|18864.12|18863.91|18863.91|0
1623137600000|2021-06-08 07:33:20|18866.62|18866.62|18871.33|18871.33|18871.33|18871.33|18866.62|18866.62|0
1623137610000|2021-06-08 07:33:30|18871.74|18871.74|18871.26|18871.26|18872.4|18872.4|18870.86|18870.86|0
1623137620000|2021-06-08 07:33:40|18872.81|18872.81|18872.58|18872.58|18872.81|18872.81|18872.58|18872.58|0
1623137660000|2021-06-08 07:34:20|18873.14|18873.14|18875.53|18875.53|18875.53|18875.53|18873.14|18873.14|0
1623137670000|2021-06-08 07:34:30|18876.13|18876.13|18876.13|18876.13|18876.13|18876.13|18876.13|18876.13|0
1623137680000|2021-06-08 07:34:40|18875.15|18875.15|18875.15|18875.15|18875.15|18875.15|18875.15|18875.15|0
1623137690000|2021-06-08 07:34:50|18873.62|18873.62|18873.62|18873.62|18873.62|18873.62|18873.62|18873.62|0
1623137700000|2021-06-08 07:35:00|18872.64|18872.64|18875.64|18875.64|18875.64|18875.64|18872.64|18872.64|0
1623137710000|2021-06-08 07:35:10|18876.54|18876.54|18877.44|18877.44|18877.44|18877.44|18876.54|18876.54|0
1623137730000|2021-06-08 07:35:30|18875.64|18875.64|18878.47|18878.47|18878.47|18878.47|18875.64|18875.64|0
1623137740000|2021-06-08 07:35:40|18876.05|18876.05|18871.49|18871.49|18876.05|18876.05|18871.28|18871.28|0
1623137750000|2021-06-08 07:35:50|18870.07|18870.07|18870.88|18870.88|18870.88|18870.88|18870.07|18870.07|0
1623137760000|2021-06-08 07:36:00|18874.1|18874.1|18874.1|18874.1|18874.1|18874.1|18874.1|18874.1|0
1623137770000|2021-06-08 07:36:10|18873.12|18873.12|18872.63|18872.63|18873.12|18873.12|18872.63|18872.63|0
1623137790000|2021-06-08 07:36:30|18872.14|18872.14|18872.14|18872.14|18872.14|18872.14|18872.14|18872.14|0
1623137800000|2021-06-08 07:36:40|18873.04|18873.04|18873.54|18873.54|18873.94|18873.94|18873.04|18873.04|0
1623137810000|2021-06-08 07:36:50|18873.76|18873.76|18876.11|18876.11|18876.11|18876.11|18873.76|18873.76|0
1623137820000|2021-06-08 07:37:00|18876.6|18876.6|18878.44|18878.44|18878.44|18878.44|18876.6|18876.6|0
1623137830000|2021-06-08 07:37:10|18880.05|18880.05|18880.05|18880.05|18880.05|18880.05|18880.05|18880.05|0
1623137840000|2021-06-08 07:37:20|18880.86|18880.86|18880.86|18880.86|18880.86|18880.86|18880.86|18880.86|0
1623137870000|2021-06-08 07:37:50|18879.76|18879.76|18879.76|18879.76|18879.76|18879.76|18879.76|18879.76|0
1623137880000|2021-06-08 07:38:00|18877.8|18877.8|18877.8|18877.8|18877.8|18877.8|18877.8|18877.8|0
1623137890000|2021-06-08 07:38:10|18876.99|18876.99|18878.6|18878.6|18878.6|18878.6|18876.99|18876.99|0
1623137940000|2021-06-08 07:39:00|18877.7|18877.7|18877.7|18877.7|18877.7|18877.7|18877.7|18877.7|0
1623137960000|2021-06-08 07:39:20|18876.89|18876.89|18876.89|18876.89|18876.89|18876.89|18876.89|18876.89|0
1623137990000|2021-06-08 07:39:50|18877.1|18877.1|18877.1|18877.1|18877.1|18877.1|18877.1|18877.1|0
1623138000000|2021-06-08 07:40:00|18876.55|18876.55|18877.65|18877.65|18877.65|18877.65|18876.55|18876.55|0
1623138040000|2021-06-08 07:40:40|18877.85|18877.85|18877.85|18877.85|18877.85|18877.85|18877.85|18877.85|0
1623138060000|2021-06-08 07:41:00|18878.34|18878.34|18879.81|18879.81|18879.81|18879.81|18878.34|18878.34|0
1623138080000|2021-06-08 07:41:20|18883.94|18883.94|18891.45|18891.45|18891.45|18891.45|18883.94|18883.94|0
1623138090000|2021-06-08 07:41:30|18893.41|18893.41|18893.41|18893.41|18893.41|18893.41|18893.41|18893.41|0
1623138100000|2021-06-08 07:41:40|18893.19|18893.19|18894.22|18894.22|18894.22|18894.22|18893.19|18893.19|0
1623138120000|2021-06-08 07:42:00|18897.04|18897.04|18897.25|18897.25|18897.25|18897.25|18897.04|18897.04|0
1623138140000|2021-06-08 07:42:20|18898.05|18898.05|18898.05|18898.05|18898.05|18898.05|18898.05|18898.05|0
1623138150000|2021-06-08 07:42:30|18898.72|18898.72|18902.17|18902.17|18902.17|18902.17|18898.72|18898.72|0
1623138160000|2021-06-08 07:42:40|18901.07|18901.07|18901.47|18901.47|18901.47|18901.47|18901.07|18901.07|0
1623138170000|2021-06-08 07:42:50|18901.91|18901.91|18902.13|18902.13|18902.13|18902.13|18901.91|18901.91|0
1623138180000|2021-06-08 07:43:00|18902.65|18902.65|18902.65|18902.65|18902.65|18902.65|18902.65|18902.65|0
1623138190000|2021-06-08 07:43:10|18903.63|18903.63|18903.63|18903.63|18903.63|18903.63|18903.63|18903.63|0
1623138230000|2021-06-08 07:43:50|18902.82|18902.82|18902.82|18902.82|18902.82|18902.82|18902.82|18902.82|0
1623138240000|2021-06-08 07:44:00|18907.04|18907.04|18909.99|18909.99|18909.99|18909.99|18907.04|18907.04|0
1623138250000|2021-06-08 07:44:10|18908.45|18908.45|18910.09|18910.09|18910.09|18910.09|18908.45|18908.45|0
1623138260000|2021-06-08 07:44:20|18910.53|18910.53|18910.53|18910.53|18910.53|18910.53|18910.53|18910.53|0
1623138290000|2021-06-08 07:44:50|18912.49|18912.49|18912.49|18912.49|18912.49|18912.49|18912.49|18912.49|0
1623138300000|2021-06-08 07:45:00|18911.08|18911.08|18909.82|18909.82|18911.08|18911.08|18907.05|18907.05|0
1623138330000|2021-06-08 07:45:30|18909.21|18909.21|18909.82|18909.82|18909.82|18909.82|18909.21|18909.21|0
1623138360000|2021-06-08 07:46:00|18908.84|18908.84|18908.84|18908.84|18909.82|18909.82|18908.84|18908.84|0
1623138390000|2021-06-08 07:46:30|18909.82|18909.82|18909.82|18909.82|18909.82|18909.82|18909.82|18909.82|0
1623138450000|2021-06-08 07:47:30|18910.8|18910.8|18911.95|18911.95|18911.95|18911.95|18910.8|18910.8|0
1623138510000|2021-06-08 07:48:30|18911.29|18911.29|18909.5|18909.5|18911.29|18911.29|18909.5|18909.5|0
1623138540000|2021-06-08 07:49:00|18908.52|18908.52|18908.52|18908.52|18908.52|18908.52|18908.52|18908.52|0
1623138570000|2021-06-08 07:49:30|18909.42|18909.42|18908.96|18908.96|18909.42|18909.42|18908.96|18908.96|0
1623138600000|2021-06-08 07:50:00|18908.47|18908.47|18913.62|18913.62|18913.68|18913.68|18908.47|18908.47|0
1623138610000|2021-06-08 07:50:10|18912.01|18912.01|18912.01|18912.01|18912.01|18912.01|18912.01|18912.01|0
1623138630000|2021-06-08 07:50:30|18911.52|18911.52|18911.52|18911.52|18911.52|18911.52|18911.52|18911.52|0
1623138660000|2021-06-08 07:51:00|18910.54|18910.54|18910.37|18910.37|18911.35|18911.35|18910.37|18910.37|0
1623138700000|2021-06-08 07:51:40|18909.27|18909.27|18911.14|18911.14|18911.14|18911.14|18909.27|18909.27|0
1623138710000|2021-06-08 07:51:50|18909.52|18909.52|18908.14|18908.14|18909.52|18909.52|18908.14|18908.14|0
1623138720000|2021-06-08 07:52:00|18909.17|18909.17|18910.78|18910.78|18910.78|18910.78|18909.17|18909.17|0
1623138730000|2021-06-08 07:52:10|18911.59|18911.59|18913|18913|18913|18913|18911.59|18911.59|0
1623138740000|2021-06-08 07:52:20|18912.02|18912.02|18912.53|18912.53|18912.53|18912.53|18912.02|18912.02|0
1623138750000|2021-06-08 07:52:30|18913.08|18913.08|18913.08|18913.08|18913.08|18913.08|18913.08|18913.08|0
1623138800000|2021-06-08 07:53:20|18912.28|18912.28|18911.33|18911.33|18912.28|18912.28|18911.33|18911.33|0
1623138810000|2021-06-08 07:53:30|18910.84|18910.84|18913.26|18913.26|18913.26|18913.26|18910.84|18910.84|0
1623138840000|2021-06-08 07:54:00|18915.96|18915.96|18915.96|18915.96|18915.96|18915.96|18915.96|18915.96|0
1623138870000|2021-06-08 07:54:30|18915.74|18915.74|18915.52|18915.52|18915.74|18915.74|18915.52|18915.52|0
1623138890000|2021-06-08 07:54:50|18913.8|18913.8|18913.8|18913.8|18913.8|18913.8|18913.8|18913.8|0
1623138900000|2021-06-08 07:55:00|18914.29|18914.29|18915.85|18915.85|18915.85|18915.85|18914.29|18914.29|0
1623138990000|2021-06-08 07:56:30|18917.66|18917.66|18913.63|18913.63|18917.66|18917.66|18913.63|18913.63|0
1623139000000|2021-06-08 07:56:40|18914.43|18914.43|18914.43|18914.43|18914.43|18914.43|18914.43|18914.43|0
1623139010000|2021-06-08 07:56:50|18915.04|18915.04|18915.04|18915.04|18915.04|18915.04|18915.04|18915.04|0
1623139020000|2021-06-08 07:57:00|18915.24|18915.24|18915.24|18915.24|18915.24|18915.24|18915.24|18915.24|0
1623139030000|2021-06-08 07:57:10|18915.04|18915.04|18915.04|18915.04|18915.04|18915.04|18915.04|18915.04|0
1623139080000|2021-06-08 07:58:00|18912.99|18912.99|18912.99|18912.99|18912.99|18912.99|18912.99|18912.99|0
1623139110000|2021-06-08 07:58:30|18912.48|18912.48|18911.58|18911.58|18912.48|18912.48|18911.58|18911.58|0
1623139150000|2021-06-08 07:59:10|18912.46|18912.46|18915.07|18915.07|18915.07|18915.07|18912.46|18912.46|0
1623139170000|2021-06-08 07:59:30|18914.26|18914.26|18913.46|18913.46|18914.26|18914.26|18913.46|18913.46|0
1623139180000|2021-06-08 07:59:40|18913.68|18913.68|18914.17|18914.17|18914.17|18914.17|18913.68|18913.68|0
1623139190000|2021-06-08 07:59:50|18911.46|18911.46|18910.66|18910.66|18911.46|18911.46|18910.66|18910.66|0
1623139200000|2021-06-08 08:00:00|18909.85|18909.85|18909.85|18909.85|18909.85|18909.85|18909.85|18909.85|0
1623139220000|2021-06-08 08:00:20|18908.75|18908.75|18899.46|18899.46|18908.75|18908.75|18899.46|18899.46|0
1623139240000|2021-06-08 08:00:40|18897.99|18897.99|18897.99|18897.99|18897.99|18897.99|18897.99|18897.99|0
1623139260000|2021-06-08 08:01:00|18897.44|18897.44|18897.44|18897.44|18897.44|18897.44|18897.44|18897.44|0
1623139270000|2021-06-08 08:01:10|18898.35|18898.35|18898.35|18898.35|18898.35|18898.35|18898.35|18898.35|0
1623139300000|2021-06-08 08:01:40|18897.54|18897.54|18897.54|18897.54|18897.54|18897.54|18897.54|18897.54|0
1623139310000|2021-06-08 08:01:50|18898|18898|18897.39|18897.39|18898|18898|18897.39|18897.39|0
1623139350000|2021-06-08 08:02:30|18895.78|18895.78|18892.12|18892.12|18895.78|18895.78|18889.7|18889.7|0
1623139390000|2021-06-08 08:03:10|18891.31|18891.31|18891.31|18891.31|18891.31|18891.31|18891.31|18891.31|0
1623139400000|2021-06-08 08:03:20|18888.61|18888.61|18888.61|18888.61|18888.61|18888.61|18887.7|18887.7|0
1623139440000|2021-06-08 08:04:00|18886.84|18886.84|18883.79|18883.79|18886.84|18886.84|18883.79|18883.79|0
1623139480000|2021-06-08 08:04:40|18879.93|18879.93|18881.47|18881.47|18881.47|18881.47|18879.93|18879.93|0
1623139540000|2021-06-08 08:05:40|18882.88|18882.88|18882.88|18882.88|18882.88|18882.88|18882.88|18882.88|0
1623139550000|2021-06-08 08:05:50|18884.3|18884.3|18889.64|18889.64|18890.45|18890.45|18884.3|18884.3|0
1623139560000|2021-06-08 08:06:00|18890.62|18890.62|18892.04|18892.04|18892.04|18892.04|18890.62|18890.62|0
1623139590000|2021-06-08 08:06:30|18891.06|18891.06|18886.54|18886.54|18891.06|18891.06|18886.54|18886.54|0
1623139610000|2021-06-08 08:06:50|18887.15|18887.15|18887.15|18887.15|18887.15|18887.15|18887.15|18887.15|0
1623139620000|2021-06-08 08:07:00|18888.25|18888.25|18888.25|18888.25|18888.25|18888.25|18888.25|18888.25|0
1623139640000|2021-06-08 08:07:20|18887.33|18887.33|18887.33|18887.33|18887.33|18887.33|18887.33|18887.33|0
1623139660000|2021-06-08 08:07:40|18886.72|18886.72|18886.3|18886.3|18887.33|18887.33|18886.3|18886.3|0
1623139670000|2021-06-08 08:07:50|18884.89|18884.89|18884.89|18884.89|18884.89|18884.89|18884.89|18884.89|0
1623139680000|2021-06-08 08:08:00|18887.72|18887.72|18886.3|18886.3|18887.72|18887.72|18886.3|18886.3|0
1623139690000|2021-06-08 08:08:10|18885.32|18885.32|18885.32|18885.32|18885.32|18885.32|18885.32|18885.32|0
1623139700000|2021-06-08 08:08:20|18884.4|18884.4|18884.4|18884.4|18884.4|18884.4|18884.4|18884.4|0
1623139730000|2021-06-08 08:08:50|18884.89|18884.89|18884.89|18884.89|18884.89|18884.89|18884.89|18884.89|0
1623139750000|2021-06-08 08:09:10|18885.44|18885.44|18885.44|18885.44|18885.44|18885.44|18885.44|18885.44|0
1623139760000|2021-06-08 08:09:20|18884.83|18884.83|18884.83|18884.83|18884.83|18884.83|18884.83|18884.83|0
1623139770000|2021-06-08 08:09:30|18884.32|18884.32|18884.32|18884.32|18884.32|18884.32|18884.32|18884.32|0
1623139800000|2021-06-08 08:10:00|18885.74|18885.74|18885.74|18885.74|18885.74|18885.74|18885.74|18885.74|0
1623139810000|2021-06-08 08:10:10|18884.32|18884.32|18884.32|18884.32|18884.32|18884.32|18884.32|18884.32|0
1623139820000|2021-06-08 08:10:20|18882.71|18882.71|18881.9|18881.9|18882.71|18882.71|18881.9|18881.9|0
1623139840000|2021-06-08 08:10:40|18881.39|18881.39|18881.39|18881.39|18881.39|18881.39|18881.39|18881.39|0
1623139870000|2021-06-08 08:11:10|18878.17|18878.17|18868.91|18868.91|18878.17|18878.17|18868.91|18868.91|0
1623139890000|2021-06-08 08:11:30|18867.93|18867.93|18865.1|18865.1|18867.93|18867.93|18865.1|18865.1|0
1623139900000|2021-06-08 08:11:40|18863.29|18863.29|18862.31|18862.31|18863.29|18863.29|18862.31|18862.31|0
1623139920000|2021-06-08 08:12:00|18860.7|18860.7|18859.38|18859.38|18860.7|18860.7|18859.38|18859.38|0
1623139930000|2021-06-08 08:12:10|18858.89|18858.89|18858.09|18858.09|18858.89|18858.89|18858.09|18858.09|0
1623140000000|2021-06-08 08:13:20|18855.89|18855.89|18855.89|18855.89|18855.89|18855.89|18855.89|18855.89|0
1623140010000|2021-06-08 08:13:30|18854.27|18854.27|18851.98|18851.98|18854.27|18854.27|18851.98|18851.98|0
1623140030000|2021-06-08 08:13:50|18850.88|18850.88|18850.42|18850.42|18850.88|18850.88|18850.42|18850.42|0
1623140050000|2021-06-08 08:14:10|18851.23|18851.23|18851.23|18851.23|18851.23|18851.23|18851.23|18851.23|0
1623140090000|2021-06-08 08:14:50|18852.03|18852.03|18852.03|18852.03|18852.03|18852.03|18852.03|18852.03|0
1623140120000|2021-06-08 08:15:20|18853.5|18853.5|18853.5|18853.5|18853.5|18853.5|18853.5|18853.5|0
1623140130000|2021-06-08 08:15:30|18853.99|18853.99|18853.99|18853.99|18853.99|18853.99|18853.99|18853.99|0
1623140160000|2021-06-08 08:16:00|18854.5|18854.5|18855.11|18855.11|18855.11|18855.11|18854.5|18854.5|0
1623140170000|2021-06-08 08:16:10|18856.76|18856.76|18856.76|18856.76|18856.76|18856.76|18856.76|18856.76|0
1623140180000|2021-06-08 08:16:20|18855.96|18855.96|18857.37|18857.37|18857.37|18857.37|18855.96|18855.96|0
1623140200000|2021-06-08 08:16:40|18854.54|18854.54|18854.54|18854.54|18854.54|18854.54|18854.54|18854.54|0
1623140210000|2021-06-08 08:16:50|18853.74|18853.74|18853.74|18853.74|18853.74|18853.74|18853.74|18853.74|0
1623140220000|2021-06-08 08:17:00|18854.54|18854.54|18854.54|18854.54|18854.54|18854.54|18854.54|18854.54|0
1623140250000|2021-06-08 08:17:30|18853.62|18853.62|18853.62|18853.62|18853.62|18853.62|18853.62|18853.62|0
1623140270000|2021-06-08 08:17:50|18854.13|18854.13|18853.23|18853.23|18854.13|18854.13|18853.23|18853.23|0
1623140280000|2021-06-08 08:18:00|18852.43|18852.43|18852.43|18852.43|18852.43|18852.43|18852.43|18852.43|0
1623140290000|2021-06-08 08:18:10|18855.25|18855.25|18855.25|18855.25|18855.25|18855.25|18855.25|18855.25|0
1623140300000|2021-06-08 08:18:20|18854.45|18854.45|18854.45|18854.45|18854.45|18854.45|18854.45|18854.45|0
1623140330000|2021-06-08 08:18:50|18855.25|18855.25|18855.25|18855.25|18855.25|18855.25|18855.25|18855.25|0
1623140350000|2021-06-08 08:19:10|18856.87|18856.87|18857.67|18857.67|18857.67|18857.67|18856.87|18856.87|0
1623140360000|2021-06-08 08:19:20|18856.87|18856.87|18856.46|18856.46|18856.87|18856.87|18856.05|18856.05|0
1623140390000|2021-06-08 08:19:50|18856.66|18856.66|18856.66|18856.66|18856.66|18856.66|18856.66|18856.66|0
1623140430000|2021-06-08 08:20:30|18856.17|18856.17|18854.56|18854.56|18856.17|18856.17|18854.56|18854.56|0
1623140440000|2021-06-08 08:20:40|18855.05|18855.05|18855.05|18855.05|18855.05|18855.05|18855.05|18855.05|0
1623140470000|2021-06-08 08:21:10|18854.24|18854.24|18854.24|18854.24|18854.24|18854.24|18854.24|18854.24|0
1623140500000|2021-06-08 08:21:40|18853.44|18853.44|18852.63|18852.63|18853.44|18853.44|18852.63|18852.63|0
1623140510000|2021-06-08 08:21:50|18852.12|18852.12|18852.12|18852.12|18852.12|18852.12|18852.12|18852.12|0
1623140520000|2021-06-08 08:22:00|18850.19|18850.19|18848.09|18848.09|18850.19|18850.19|18848.09|18848.09|0
1623140530000|2021-06-08 08:22:10|18845.67|18845.67|18845.67|18845.67|18845.67|18845.67|18845.67|18845.67|0
1623140540000|2021-06-08 08:22:20|18846.59|18846.59|18846.59|18846.59|18846.59|18846.59|18846.59|18846.59|0
1623140560000|2021-06-08 08:22:40|18849.71|18849.71|18850.26|18850.26|18850.26|18850.26|18849.71|18849.71|0
1623140590000|2021-06-08 08:23:10|18850.77|18850.77|18851.28|18851.28|18851.28|18851.28|18850.77|18850.77|0
1623140600000|2021-06-08 08:23:20|18851.83|18851.83|18851.83|18851.83|18851.83|18851.83|18851.83|18851.83|0
1623140620000|2021-06-08 08:23:40|18851.32|18851.32|18845.9|18845.9|18851.32|18851.32|18845.9|18845.9|0
1623140640000|2021-06-08 08:24:00|18845.39|18845.39|18846.37|18846.37|18846.37|18846.37|18845.39|18845.39|0
1623140650000|2021-06-08 08:24:10|18845.47|18845.47|18845.47|18845.47|18845.47|18845.47|18845.47|18845.47|0
1623140660000|2021-06-08 08:24:20|18843.66|18843.66|18842.76|18842.76|18843.66|18843.66|18842.76|18842.76|0
1623140670000|2021-06-08 08:24:30|18842.15|18842.15|18839.33|18839.33|18842.15|18842.15|18839.33|18839.33|0
1623140690000|2021-06-08 08:24:50|18840.75|18840.75|18840.75|18840.75|18840.75|18840.75|18840.75|18840.75|0
1623140700000|2021-06-08 08:25:00|18837.02|18837.02|18835.59|18835.59|18837.02|18837.02|18835.59|18835.59|0
1623140710000|2021-06-08 08:25:10|18835.79|18835.79|18835.79|18835.79|18836.6|18836.6|18835.79|18835.79|0
1623140740000|2021-06-08 08:25:40|18834.98|18834.98|18834.98|18834.98|18834.98|18834.98|18834.98|18834.98|0
1623140760000|2021-06-08 08:26:00|18833.51|18833.51|18832.53|18832.53|18833.51|18833.51|18832.53|18832.53|0
1623140790000|2021-06-08 08:26:30|18830.73|18830.73|18830.73|18830.73|18830.73|18830.73|18830.73|18830.73|0
1623140800000|2021-06-08 08:26:40|18829.83|18829.83|18829.83|18829.83|18829.83|18829.83|18829.83|18829.83|0
1623140810000|2021-06-08 08:26:50|18829.63|18829.63|18826.31|18826.31|18829.63|18829.63|18826.31|18826.31|0
1623140820000|2021-06-08 08:27:00|18825.4|18825.4|18824.91|18824.91|18825.4|18825.4|18824.91|18824.91|0
1623140830000|2021-06-08 08:27:10|18826.33|18826.33|18825.89|18825.89|18826.33|18826.33|18822.84|18822.84|0
1623140840000|2021-06-08 08:27:20|18824.47|18824.47|18823.06|18823.06|18824.47|18824.47|18823.06|18823.06|0
1623140870000|2021-06-08 08:27:50|18822.25|18822.25|18818.52|18818.52|18822.25|18822.25|18818.52|18818.52|0
1623140880000|2021-06-08 08:28:00|18819.42|18819.42|18819.42|18819.42|18819.42|18819.42|18819.42|18819.42|0
1623140890000|2021-06-08 08:28:10|18818.44|18818.44|18818.44|18818.44|18818.44|18818.44|18818.44|18818.44|0
1623140900000|2021-06-08 08:28:20|18819.35|18819.35|18818.86|18818.86|18820.25|18820.25|18818.86|18818.86|0
1623140910000|2021-06-08 08:28:30|18816.44|18816.44|18815.63|18815.63|18816.44|18816.44|18815.63|18815.63|0
1623140920000|2021-06-08 08:28:40|18816.44|18816.44|18816.44|18816.44|18817.24|18817.24|18816.44|18816.44|0
1623140930000|2021-06-08 08:28:50|18812.85|18812.85|18809.96|18809.96|18812.85|18812.85|18807.55|18807.55|0
1623140950000|2021-06-08 08:29:10|18809.47|18809.47|18809.47|18809.47|18809.47|18809.47|18809.47|18809.47|0
1623140980000|2021-06-08 08:29:40|18812.69|18812.69|18811.89|18811.89|18812.69|18812.69|18811.89|18811.89|0
1623140990000|2021-06-08 08:29:50|18811|18811|18811.52|18811.52|18811.52|18811.52|18811|18811|0
1623141010000|2021-06-08 08:30:10|18812.93|18812.93|18817.86|18817.86|18817.86|18817.86|18812.93|18812.93|0
1623141020000|2021-06-08 08:30:20|18818.32|18818.32|18817.51|18817.51|18818.32|18818.32|18817.51|18817.51|0
1623141050000|2021-06-08 08:30:50|18818.93|18818.93|18819.85|18819.85|18819.85|18819.85|18818.93|18818.93|0
1623141100000|2021-06-08 08:31:40|18820.83|18820.83|18820.83|18820.83|18820.83|18820.83|18820.83|18820.83|0
1623141110000|2021-06-08 08:31:50|18819.41|18819.41|18820.83|18820.83|18820.83|18820.83|18819.41|18819.41|0
1623141120000|2021-06-08 08:32:00|18822.79|18822.79|18825.86|18825.86|18825.86|18825.86|18822.79|18822.79|0
1623141130000|2021-06-08 08:32:10|18826.76|18826.76|18826.76|18826.76|18826.76|18826.76|18826.76|18826.76|0
1623141150000|2021-06-08 08:32:30|18826.56|18826.56|18827.58|18827.58|18827.58|18827.58|18826.56|18826.56|0
1623141170000|2021-06-08 08:32:50|18828.13|18828.13|18828.13|18828.13|18828.13|18828.13|18828.13|18828.13|0
1623141190000|2021-06-08 08:33:10|18829.04|18829.04|18829.04|18829.04|18829.04|18829.04|18829.04|18829.04|0
1623141220000|2021-06-08 08:33:40|18829.24|18829.24|18829.24|18829.24|18829.24|18829.24|18829.24|18829.24|0
1623141240000|2021-06-08 08:34:00|18829.9|18829.9|18830.93|18830.93|18830.93|18830.93|18829.9|18829.9|0
1623141270000|2021-06-08 08:34:30|18832.34|18832.34|18832.34|18832.34|18832.34|18832.34|18832.34|18832.34|0
1623141280000|2021-06-08 08:34:40|18831.83|18831.83|18831.83|18831.83|18831.83|18831.83|18831.83|18831.83|0
1623141290000|2021-06-08 08:34:50|18831.02|18831.02|18826.6|18826.6|18831.02|18831.02|18826.6|18826.6|0
1623141310000|2021-06-08 08:35:10|18825.79|18825.79|18827.4|18827.4|18827.4|18827.4|18825.79|18825.79|0
1623141330000|2021-06-08 08:35:30|18827.92|18827.92|18827.92|18827.92|18827.92|18827.92|18827.92|18827.92|0
1623141360000|2021-06-08 08:36:00|18829.72|18829.72|18829.94|18829.94|18829.94|18829.94|18829.72|18829.72|0
1623141380000|2021-06-08 08:36:20|18832.77|18832.77|18832.77|18832.77|18832.77|18832.77|18832.77|18832.77|0
1623141410000|2021-06-08 08:36:50|18835.19|18835.19|18835.19|18835.19|18835.19|18835.19|18835.19|18835.19|0
1623141420000|2021-06-08 08:37:00|18836.6|18836.6|18836.6|18836.6|18836.6|18836.6|18836.6|18836.6|0
1623141430000|2021-06-08 08:37:10|18838.85|18838.85|18838.85|18838.85|18838.85|18838.85|18838.85|18838.85|0
1623141440000|2021-06-08 08:37:20|18839.66|18839.66|18839.66|18839.66|18839.66|18839.66|18839.66|18839.66|0
1623141450000|2021-06-08 08:37:30|18838.85|18838.85|18838.85|18838.85|18838.85|18838.85|18838.85|18838.85|0
1623141470000|2021-06-08 08:37:50|18837.95|18837.95|18837.95|18837.95|18837.95|18837.95|18837.95|18837.95|0
1623141490000|2021-06-08 08:38:10|18833.7|18833.7|18835.12|18835.12|18835.12|18835.12|18833.7|18833.7|0
1623141590000|2021-06-08 08:39:50|18831.89|18831.89|18831.89|18831.89|18831.89|18831.89|18831.89|18831.89|0
1623141610000|2021-06-08 08:40:10|18830.99|18830.99|18830.09|18830.09|18830.99|18830.99|18830.09|18830.09|0
1623141620000|2021-06-08 08:40:20|18829.11|18829.11|18829.11|18829.11|18829.11|18829.11|18829.11|18829.11|0
1623141630000|2021-06-08 08:40:30|18828.7|18828.7|18829.11|18829.11|18829.11|18829.11|18828.7|18828.7|0
1623141640000|2021-06-08 08:40:40|18828.62|18828.62|18828.62|18828.62|18828.62|18828.62|18828.62|18828.62|0
1623141690000|2021-06-08 08:41:30|18828.16|18828.16|18828.16|18828.16|18828.16|18828.16|18828.16|18828.16|0
1623141720000|2021-06-08 08:42:00|18827.18|18827.18|18827.18|18827.18|18827.18|18827.18|18827.18|18827.18|0
1623141740000|2021-06-08 08:42:20|18826.69|18826.69|18819.65|18819.65|18826.69|18826.69|18819.65|18819.65|0
1623141750000|2021-06-08 08:42:30|18819.86|18819.86|18819.86|18819.86|18819.86|18819.86|18819.86|18819.86|0
1623141780000|2021-06-08 08:43:00|18821.27|18821.27|18821.27|18821.27|18821.27|18821.27|18821.27|18821.27|0
1623141790000|2021-06-08 08:43:10|18820.61|18820.61|18819|18819|18820.61|18820.61|18819|18819|0
1623141800000|2021-06-08 08:43:20|18815.92|18815.92|18816.95|18816.95|18816.95|18816.95|18815.92|18815.92|0
1623141810000|2021-06-08 08:43:30|18817.75|18817.75|18817.75|18817.75|18817.75|18817.75|18817.75|18817.75|0
1623141830000|2021-06-08 08:43:50|18817.55|18817.55|18815.59|18815.59|18817.55|18817.55|18815.59|18815.59|0
1623141840000|2021-06-08 08:44:00|18816.08|18816.08|18816.08|18816.08|18816.08|18816.08|18816.08|18816.08|0
1623141860000|2021-06-08 08:44:20|18816.98|18816.98|18818.69|18818.69|18818.69|18818.69|18816.98|18816.98|0
1623141880000|2021-06-08 08:44:40|18819.59|18819.59|18820.4|18820.4|18820.4|18820.4|18819.59|18819.59|0
1623141900000|2021-06-08 08:45:00|18820.81|18820.81|18820.81|18820.81|18820.81|18820.81|18820.81|18820.81|0
1623141920000|2021-06-08 08:45:20|18823.63|18823.63|18823.63|18823.63|18823.63|18823.63|18823.63|18823.63|0
1623141940000|2021-06-08 08:45:40|18826.6|18826.6|18826.6|18826.6|18826.6|18826.6|18826.6|18826.6|0
1623141960000|2021-06-08 08:46:00|18828.01|18828.01|18828.01|18828.01|18828.01|18828.01|18828.01|18828.01|0
1623141990000|2021-06-08 08:46:30|18829.41|18829.41|18829.92|18829.92|18829.92|18829.92|18829.41|18829.41|0
1623142000000|2021-06-08 08:46:40|18829.71|18829.71|18831.18|18831.18|18831.18|18831.18|18829.71|18829.71|0
1623142020000|2021-06-08 08:47:00|18831.99|18831.99|18832.8|18832.8|18832.8|18832.8|18831.99|18831.99|0
1623142030000|2021-06-08 08:47:10|18829.97|18829.97|18829.97|18829.97|18829.97|18829.97|18829.97|18829.97|0
1623142060000|2021-06-08 08:47:40|18830.48|18830.48|18830.48|18830.48|18830.48|18830.48|18830.48|18830.48|0
1623142070000|2021-06-08 08:47:50|18829.46|18829.46|18829.46|18829.46|18829.46|18829.46|18829.46|18829.46|0
1623142110000|2021-06-08 08:48:30|18830.12|18830.12|18830.32|18830.32|18830.32|18830.32|18830.12|18830.12|0
1623142130000|2021-06-08 08:48:50|18833.03|18833.03|18833.93|18833.93|18833.93|18833.93|18833.03|18833.03|0
1623142140000|2021-06-08 08:49:00|18834.95|18834.95|18835.86|18835.86|18835.86|18835.86|18834.95|18834.95|0
1623142150000|2021-06-08 08:49:10|18836.96|18836.96|18836.96|18836.96|18836.96|18836.96|18836.96|18836.96|0
1623142180000|2021-06-08 08:49:40|18837.76|18837.76|18838.13|18838.13|18838.13|18838.13|18837.32|18837.32|0
1623142200000|2021-06-08 08:50:00|18837.32|18837.32|18837.32|18837.32|18837.32|18837.32|18837.32|18837.32|0
1623142210000|2021-06-08 08:50:10|18838.35|18838.35|18837.68|18837.68|18838.35|18838.35|18836.88|18836.88|0
1623142220000|2021-06-08 08:50:20|18837.19|18837.19|18838.09|18838.09|18838.09|18838.09|18837.19|18837.19|0
1623142240000|2021-06-08 08:50:40|18840.92|18840.92|18840.92|18840.92|18840.92|18840.92|18840.92|18840.92|0
1623142260000|2021-06-08 08:51:00|18840.37|18840.37|18840.37|18840.37|18840.37|18840.37|18840.37|18840.37|0
1623142270000|2021-06-08 08:51:10|18838.95|18838.95|18838.95|18838.95|18838.95|18838.95|18838.95|18838.95|0
1623142290000|2021-06-08 08:51:30|18838.4|18838.4|18839.21|18839.21|18840.01|18840.01|18838.4|18838.4|0
1623142300000|2021-06-08 08:51:40|18841.01|18841.01|18844.08|18844.08|18844.57|18844.57|18841.01|18841.01|0
1623142310000|2021-06-08 08:51:50|18842.61|18842.61|18842.61|18842.61|18842.61|18842.61|18842.61|18842.61|0
1623142340000|2021-06-08 08:52:20|18843.41|18843.41|18843.41|18843.41|18843.41|18843.41|18843.41|18843.41|0
1623142350000|2021-06-08 08:52:30|18845.22|18845.22|18845.22|18845.22|18845.22|18845.22|18845.22|18845.22|0
1623142360000|2021-06-08 08:52:40|18844.32|18844.32|18844.32|18844.32|18844.32|18844.32|18844.32|18844.32|0
1623142400000|2021-06-08 08:53:20|18843.87|18843.87|18843.87|18843.87|18843.87|18843.87|18843.87|18843.87|0
1623142440000|2021-06-08 08:54:00|18843.07|18843.07|18843.07|18843.07|18843.07|18843.07|18843.07|18843.07|0
1623142450000|2021-06-08 08:54:10|18842.26|18842.26|18838.53|18838.53|18842.26|18842.26|18838.53|18838.53|0
1623142460000|2021-06-08 08:54:20|18837.63|18837.63|18837.63|18837.63|18837.63|18837.63|18837.63|18837.63|0
1623142470000|2021-06-08 08:54:30|18835.43|18835.43|18835.43|18835.43|18835.43|18835.43|18835.43|18835.43|0
1623142520000|2021-06-08 08:55:20|18833.01|18833.01|18834.62|18834.62|18834.62|18834.62|18833.01|18833.01|0
1623142540000|2021-06-08 08:55:40|18834.13|18834.13|18834.13|18834.13|18834.13|18834.13|18834.13|18834.13|0
1623142560000|2021-06-08 08:56:00|18835.78|18835.78|18835.78|18835.78|18835.78|18835.78|18835.78|18835.78|0
1623142590000|2021-06-08 08:56:30|18837.32|18837.32|18837.32|18837.32|18837.32|18837.32|18837.32|18837.32|0
1623142660000|2021-06-08 08:57:40|18836.83|18836.83|18836.83|18836.83|18836.83|18836.83|18836.34|18836.34|0
1623142670000|2021-06-08 08:57:50|18838.44|18838.44|18838.44|18838.44|18838.44|18838.44|18838.44|18838.44|0
1623142750000|2021-06-08 08:59:10|18839.82|18839.82|18839.82|18839.82|18839.82|18839.82|18839.82|18839.82|0
1623142780000|2021-06-08 08:59:40|18841.63|18841.63|18841.63|18841.63|18841.63|18841.63|18841.63|18841.63|0
1623142790000|2021-06-08 08:59:50|18840.53|18840.53|18840.32|18840.32|18840.53|18840.53|18840.32|18840.32|0
1623142800000|2021-06-08 09:00:00|18838.91|18838.91|18838.91|18838.91|18838.91|18838.91|18838.63|18838.63|0
1623142810000|2021-06-08 09:00:10|18839.46|18839.46|18839.46|18839.46|18839.46|18839.46|18839.46|18839.46|0
1623142830000|2021-06-08 09:00:30|18838.43|18838.43|18838.43|18838.43|18838.43|18838.43|18838.43|18838.43|0
1623142840000|2021-06-08 09:00:40|18838.92|18838.92|18838.92|18838.92|18838.92|18838.92|18838.92|18838.92|0
1623142860000|2021-06-08 09:01:00|18837.51|18837.51|18840.79|18840.79|18841.59|18841.59|18836.8|18836.8|0
1623142900000|2021-06-08 09:01:40|18839.98|18839.98|18839.98|18839.98|18839.98|18839.98|18839.98|18839.98|0
1623142910000|2021-06-08 09:01:50|18843.21|18843.21|18842.4|18842.4|18843.21|18843.21|18841.59|18841.59|0
1623142920000|2021-06-08 09:02:00|18843.38|18843.38|18842.89|18842.89|18843.38|18843.38|18842.89|18842.89|0
1623142960000|2021-06-08 09:02:40|18842.34|18842.34|18841.83|18841.83|18842.34|18842.34|18841.83|18841.83|0
1623142970000|2021-06-08 09:02:50|18842.73|18842.73|18842.73|18842.73|18842.73|18842.73|18842.73|18842.73|0
1623142990000|2021-06-08 09:03:10|18843.63|18843.63|18843.63|18843.63|18843.63|18843.63|18843.63|18843.63|0
1623143060000|2021-06-08 09:04:20|18843.43|18843.43|18843.43|18843.43|18843.43|18843.43|18843.43|18843.43|0
1623143080000|2021-06-08 09:04:40|18841.82|18841.82|18841.82|18841.82|18841.82|18841.82|18841.82|18841.82|0
1623143130000|2021-06-08 09:05:30|18844.02|18844.02|18848.24|18848.24|18848.24|18848.24|18844.02|18844.02|0
1623143140000|2021-06-08 09:05:40|18848.75|18848.75|18848.75|18848.75|18848.75|18848.75|18848.75|18848.75|0
1623143150000|2021-06-08 09:05:50|18849.56|18849.56|18849.56|18849.56|18849.56|18849.56|18849.56|18849.56|0
1623143160000|2021-06-08 09:06:00|18849.04|18849.04|18851.25|18851.25|18851.25|18851.25|18849.04|18849.04|0
1623143180000|2021-06-08 09:06:20|18851.74|18851.74|18852.72|18852.72|18852.72|18852.72|18851.74|18851.74|0
1623143190000|2021-06-08 09:06:30|18853.82|18853.82|18856.53|18856.53|18857.36|18857.36|18853.55|18853.55|0
1623143210000|2021-06-08 09:06:50|18857.08|18857.08|18854.25|18854.25|18857.08|18857.08|18851.42|18851.42|0
1623143240000|2021-06-08 09:07:20|18853.81|18853.81|18853.81|18853.81|18853.81|18853.81|18853.81|18853.81|0
1623143260000|2021-06-08 09:07:40|18852.34|18852.34|18852.34|18852.34|18852.34|18852.34|18852.34|18852.34|0
1623143310000|2021-06-08 09:08:30|18851.83|18851.83|18852.73|18852.73|18852.73|18852.73|18851.83|18851.83|0
1623143320000|2021-06-08 09:08:40|18853.76|18853.76|18854.66|18854.66|18854.66|18854.66|18853.76|18853.76|0
1623143340000|2021-06-08 09:09:00|18856.07|18856.07|18856.07|18856.07|18856.07|18856.07|18856.07|18856.07|0
1623143350000|2021-06-08 09:09:10|18857.1|18857.1|18857.1|18857.1|18857.1|18857.1|18857.1|18857.1|0
1623143360000|2021-06-08 09:09:20|18856.59|18856.59|18857.08|18857.08|18857.08|18857.08|18856.59|18856.59|0
1623143400000|2021-06-08 09:10:00|18858.18|18858.18|18858.59|18858.59|18859.63|18859.63|18858.18|18858.18|0
1623143430000|2021-06-08 09:10:30|18862.62|18862.62|18869.99|18869.99|18869.99|18869.99|18862.62|18862.62|0
1623143440000|2021-06-08 09:10:40|18870.48|18870.48|18875.47|18875.47|18875.47|18875.47|18870.48|18870.48|0
1623143460000|2021-06-08 09:11:00|18874.15|18874.15|18874.15|18874.15|18874.15|18874.15|18874.15|18874.15|0
1623143470000|2021-06-08 09:11:10|18873.66|18873.66|18870.04|18870.04|18873.66|18873.66|18870.04|18870.04|0
1623143480000|2021-06-08 09:11:20|18869.06|18869.06|18869.06|18869.06|18869.06|18869.06|18869.06|18869.06|0
1623143520000|2021-06-08 09:12:00|18868.51|18868.51|18868.51|18868.51|18868.51|18868.51|18868.51|18868.51|0
1623143530000|2021-06-08 09:12:10|18869.41|18869.41|18870.32|18870.32|18870.32|18870.32|18869.41|18869.41|0
1623143550000|2021-06-08 09:12:30|18870.11|18870.11|18870.11|18870.11|18870.11|18870.11|18870.11|18870.11|0
1623143560000|2021-06-08 09:12:40|18871.02|18871.02|18871.02|18871.02|18871.02|18871.02|18871.02|18871.02|0
1623143580000|2021-06-08 09:13:00|18870.53|18870.53|18870.53|18870.53|18870.53|18870.53|18870.53|18870.53|0
1623143600000|2021-06-08 09:13:20|18870.04|18870.04|18869.98|18869.98|18870.53|18870.53|18869.98|18869.98|0
1623143630000|2021-06-08 09:13:50|18870.96|18870.96|18870.47|18870.47|18870.96|18870.96|18870.47|18870.47|0
1623143650000|2021-06-08 09:14:10|18869.05|18869.05|18868.65|18868.65|18869.05|18869.05|18868.65|18868.65|0
1623143660000|2021-06-08 09:14:20|18866.84|18866.84|18865.43|18865.43|18866.84|18866.84|18865.43|18865.43|0
1623143670000|2021-06-08 09:14:30|18864.52|18864.52|18863.62|18863.62|18864.52|18864.52|18863.62|18863.62|0
1623143680000|2021-06-08 09:14:40|18862.01|18862.01|18862.01|18862.01|18862.01|18862.01|18862.01|18862.01|0
1623143700000|2021-06-08 09:15:00|18863.62|18863.62|18863.62|18863.62|18863.62|18863.62|18863.62|18863.62|0
1623143710000|2021-06-08 09:15:10|18863.42|18863.42|18863.42|18863.42|18863.42|18863.42|18863.42|18863.42|0
1623143720000|2021-06-08 09:15:20|18862.44|18862.44|18862.22|18862.22|18862.44|18862.44|18862.22|18862.22|0
1623143740000|2021-06-08 09:15:40|18861.71|18861.71|18861.71|18861.71|18861.71|18861.71|18861.71|18861.71|0
1623143750000|2021-06-08 09:15:50|18863.32|18863.32|18864.57|18864.57|18864.57|18864.57|18863.32|18863.32|0
1623143760000|2021-06-08 09:16:00|18862.76|18862.76|18866.08|18866.08|18866.08|18866.08|18862.76|18862.76|0
1623143780000|2021-06-08 09:16:20|18866.59|18866.59|18868.53|18868.53|18868.53|18868.53|18866.59|18866.59|0
1623143810000|2021-06-08 09:16:50|18867.73|18867.73|18868.34|18868.34|18868.34|18868.34|18867.73|18867.73|0
1623143820000|2021-06-08 09:17:00|18866.69|18866.69|18866.69|18866.69|18866.69|18866.69|18866.69|18866.69|0
1623143900000|2021-06-08 09:18:20|18865.07|18865.07|18865.07|18865.07|18865.07|18865.07|18865.07|18865.07|0
1623143940000|2021-06-08 09:19:00|18866.1|18866.1|18866.1|18866.1|18866.1|18866.1|18866.1|18866.1|0
1623143960000|2021-06-08 09:19:20|18867|18867|18867|18867|18867|18867|18867|18867|0
1623144000000|2021-06-08 09:20:00|18866.49|18866.49|18863.92|18863.92|18866.49|18866.49|18863.92|18863.92|0
1623144030000|2021-06-08 09:20:30|18864.82|18864.82|18864.82|18864.82|18864.82|18864.82|18864.82|18864.82|0
1623144040000|2021-06-08 09:20:40|18864.01|18864.01|18866.43|18866.43|18866.43|18866.43|18864.01|18864.01|0
1623144060000|2021-06-08 09:21:00|18867.33|18867.33|18869.24|18869.24|18869.24|18869.24|18867.33|18867.33|0
1623144070000|2021-06-08 09:21:10|18870.27|18870.27|18870.82|18870.82|18871.92|18871.92|18870.27|18870.27|0
1623144100000|2021-06-08 09:21:40|18872.23|18872.23|18874.05|18874.05|18874.05|18874.05|18872.23|18872.23|0
1623144110000|2021-06-08 09:21:50|18874.57|18874.57|18874.77|18874.77|18874.77|18874.77|18874.57|18874.57|0
1623144130000|2021-06-08 09:22:10|18875.67|18875.67|18875.67|18875.67|18875.67|18875.67|18875.67|18875.67|0
1623144150000|2021-06-08 09:22:30|18875.18|18875.18|18875.18|18875.18|18875.18|18875.18|18875.18|18875.18|0
1623144170000|2021-06-08 09:22:50|18875.67|18875.67|18876.16|18876.16|18876.65|18876.65|18875.67|18875.67|0
1623144180000|2021-06-08 09:23:00|18876.97|18876.97|18877.77|18877.77|18877.77|18877.77|18876.97|18876.97|0
1623144190000|2021-06-08 09:23:10|18878.58|18878.58|18878.58|18878.58|18878.58|18878.58|18878.58|18878.58|0
1623144200000|2021-06-08 09:23:20|18875.36|18875.36|18874.25|18874.25|18875.36|18875.36|18874.25|18874.25|0
1623144220000|2021-06-08 09:23:40|18875.9|18875.9|18875.9|18875.9|18875.9|18875.9|18875.9|18875.9|0
1623144230000|2021-06-08 09:23:50|18875.41|18875.41|18874.92|18874.92|18875.41|18875.41|18874.92|18874.92|0
1623144280000|2021-06-08 09:24:40|18874.52|18874.52|18874.52|18874.52|18874.52|18874.52|18874.52|18874.52|0
1623144300000|2021-06-08 09:25:00|18873.97|18873.97|18873.97|18873.97|18873.97|18873.97|18873.97|18873.97|0
1623144310000|2021-06-08 09:25:10|18874.17|18874.17|18874.17|18874.17|18874.17|18874.17|18874.17|18874.17|0
1623144330000|2021-06-08 09:25:30|18877|18877|18874.17|18874.17|18877|18877|18874.17|18874.17|0
1623144360000|2021-06-08 09:26:00|18874.66|18874.66|18876.15|18876.15|18876.15|18876.15|18874.66|18874.66|0
1623144400000|2021-06-08 09:26:40|18875.66|18875.66|18875.66|18875.66|18875.66|18875.66|18875.66|18875.66|0
1623144420000|2021-06-08 09:27:00|18876.47|18876.47|18876.47|18876.47|18876.47|18876.47|18876.47|18876.47|0
1623144480000|2021-06-08 09:28:00|18877.94|18877.94|18877.94|18877.94|18877.94|18877.94|18877.94|18877.94|0
1623144510000|2021-06-08 09:28:30|18878.14|18878.14|18877.33|18877.33|18878.14|18878.14|18877.33|18877.33|0
1623144550000|2021-06-08 09:29:10|18876.53|18876.53|18877.92|18877.92|18877.92|18877.92|18876.53|18876.53|0
1623144560000|2021-06-08 09:29:20|18878.47|18878.47|18878.47|18878.47|18878.47|18878.47|18878.47|18878.47|0
1623144590000|2021-06-08 09:29:50|18879.39|18879.39|18879.39|18879.39|18879.39|18879.39|18879.39|18879.39|0
1623144600000|2021-06-08 09:30:00|18878.59|18878.59|18878.59|18878.59|18878.59|18878.59|18878.59|18878.59|0
1623144630000|2021-06-08 09:30:30|18877.68|18877.68|18870.64|18870.64|18877.68|18877.68|18870.64|18870.64|0
1623144640000|2021-06-08 09:30:40|18869.22|18869.22|18869.73|18869.73|18869.73|18869.73|18869.22|18869.22|0
1623144650000|2021-06-08 09:30:50|18871.54|18871.54|18870.73|18870.73|18871.54|18871.54|18870.73|18870.73|0
1623144660000|2021-06-08 09:31:00|18872.15|18872.15|18879.72|18879.72|18879.72|18879.72|18872.15|18872.15|0
1623144670000|2021-06-08 09:31:10|18883.46|18883.46|18887.62|18887.62|18887.62|18887.62|18883.46|18883.46|0
1623144680000|2021-06-08 09:31:20|18887.13|18887.13|18887.13|18887.13|18887.13|18887.13|18887.13|18887.13|0
1623144700000|2021-06-08 09:31:40|18888.03|18888.03|18888.49|18888.49|18888.49|18888.49|18888.03|18888.03|0
1623144710000|2021-06-08 09:31:50|18888.95|18888.95|18889.16|18889.16|18889.16|18889.16|18888.95|18888.95|0
1623144770000|2021-06-08 09:32:50|18888.18|18888.18|18889.65|18889.65|18889.65|18889.65|18888.18|18888.18|0
1623144780000|2021-06-08 09:33:00|18889.16|18889.16|18889.16|18889.16|18889.16|18889.16|18889.16|18889.16|0
1623144790000|2021-06-08 09:33:10|18888.67|18888.67|18888.67|18888.67|18888.67|18888.67|18888.67|18888.67|0
1623144840000|2021-06-08 09:34:00|18887.69|18887.69|18887.69|18887.69|18887.69|18887.69|18886.71|18886.71|0
1623144900000|2021-06-08 09:35:00|18887.17|18887.17|18887.17|18887.17|18887.17|18887.17|18887.17|18887.17|0
1623144910000|2021-06-08 09:35:10|18886.95|18886.95|18886.95|18886.95|18886.95|18886.95|18886.95|18886.95|0
1623144930000|2021-06-08 09:35:30|18886.46|18886.46|18889.22|18889.22|18889.22|18889.22|18886.46|18886.46|0
1623144950000|2021-06-08 09:35:50|18889.71|18889.71|18890.2|18890.2|18890.2|18890.2|18889.71|18889.71|0
1623144960000|2021-06-08 09:36:00|18890.4|18890.4|18890.4|18890.4|18890.4|18890.4|18890.4|18890.4|0
1623145020000|2021-06-08 09:37:00|18890.85|18890.85|18890.85|18890.85|18890.85|18890.85|18890.85|18890.85|0
1623145030000|2021-06-08 09:37:10|18891.36|18891.36|18891.36|18891.36|18891.36|18891.36|18891.36|18891.36|0
1623145050000|2021-06-08 09:37:30|18892.16|18892.16|18892.97|18892.97|18892.97|18892.97|18892.16|18892.16|0
1623145070000|2021-06-08 09:37:50|18890.46|18890.46|18890.46|18890.46|18890.46|18890.46|18890.46|18890.46|0
1623145120000|2021-06-08 09:38:40|18891.87|18891.87|18891.87|18891.87|18891.87|18891.87|18891.87|18891.87|0
1623145140000|2021-06-08 09:39:00|18892.68|18892.68|18892.68|18892.68|18892.68|18892.68|18892.68|18892.68|0
1623145260000|2021-06-08 09:41:00|18894.09|18894.09|18894.6|18894.6|18895.5|18895.5|18894.09|18894.09|0
1623145300000|2021-06-08 09:41:40|18893.15|18893.15|18892.6|18892.6|18893.15|18893.15|18892.6|18892.6|0
1623145330000|2021-06-08 09:42:10|18893.15|18893.15|18895.35|18895.35|18895.35|18895.35|18893.15|18893.15|0
1623145350000|2021-06-08 09:42:30|18894.84|18894.84|18894.84|18894.84|18894.84|18894.84|18894.84|18894.84|0
1623145360000|2021-06-08 09:42:40|18895.33|18895.33|18895.33|18895.33|18895.33|18895.33|18895.33|18895.33|0
1623145420000|2021-06-08 09:43:40|18892.5|18892.5|18892.5|18892.5|18892.5|18892.5|18892.5|18892.5|0
1623145540000|2021-06-08 09:45:40|18892.3|18892.3|18892.3|18892.3|18892.3|18892.3|18892.3|18892.3|0
1623145570000|2021-06-08 09:46:10|18891.41|18891.41|18891.19|18891.19|18891.41|18891.41|18891.19|18891.19|0
1623145620000|2021-06-08 09:47:00|18891.77|18891.77|18891.77|18891.77|18891.77|18891.77|18891.77|18891.77|0
1623145630000|2021-06-08 09:47:10|18892.23|18892.23|18892.63|18892.63|18892.63|18892.63|18892.23|18892.23|0
1623145640000|2021-06-08 09:47:20|18893.55|18893.55|18895.61|18895.61|18895.61|18895.61|18893.55|18893.55|0
1623145650000|2021-06-08 09:47:30|18896.76|18896.76|18896.76|18896.76|18896.76|18896.76|18896.76|18896.76|0
1623145670000|2021-06-08 09:47:50|18898.17|18898.17|18899.07|18899.07|18899.07|18899.07|18898.17|18898.17|0
1623145700000|2021-06-08 09:48:20|18897.66|18897.66|18897.66|18897.66|18897.66|18897.66|18897.66|18897.66|0
1623145720000|2021-06-08 09:48:40|18898.64|18898.64|18896.54|18896.54|18898.64|18898.64|18896.54|18896.54|0
1623145730000|2021-06-08 09:48:50|18896.02|18896.02|18896.02|18896.02|18896.02|18896.02|18896.02|18896.02|0
1623145760000|2021-06-08 09:49:20|18896.54|18896.54|18896.54|18896.54|18896.54|18896.54|18896.54|18896.54|0
1623145800000|2021-06-08 09:50:00|18896.76|18896.76|18896.76|18896.76|18896.76|18896.76|18896.76|18896.76|0
1623145880000|2021-06-08 09:51:20|18897.74|18897.74|18897.74|18897.74|18897.74|18897.74|18897.74|18897.74|0
1623145890000|2021-06-08 09:51:30|18895.93|18895.93|18893.73|18893.73|18895.93|18895.93|18893.73|18893.73|0
1623145920000|2021-06-08 09:52:00|18893.24|18893.24|18892.75|18892.75|18893.24|18893.24|18892.75|18892.75|0
1623145930000|2021-06-08 09:52:10|18891.34|18891.34|18891.34|18891.34|18891.34|18891.34|18891.34|18891.34|0
1623145970000|2021-06-08 09:52:50|18891.85|18891.85|18891.85|18891.85|18891.85|18891.85|18891.85|18891.85|0
1623146050000|2021-06-08 09:54:10|18892.36|18892.36|18892.36|18892.36|18892.36|18892.36|18892.36|18892.36|0
1623146090000|2021-06-08 09:54:50|18892.82|18892.82|18892.82|18892.82|18892.82|18892.82|18892.82|18892.82|0
1623146140000|2021-06-08 09:55:40|18892.33|18892.33|18891.35|18891.35|18892.33|18892.33|18891.35|18891.35|0
1623146150000|2021-06-08 09:55:50|18890.86|18890.86|18889.84|18889.84|18890.86|18890.86|18889.84|18889.84|0
1623146190000|2021-06-08 09:56:30|18890.35|18890.35|18890.35|18890.35|18890.35|18890.35|18890.35|18890.35|0
1623146210000|2021-06-08 09:56:50|18891.25|18891.25|18891.25|18891.25|18891.25|18891.25|18891.25|18891.25|0
1623146240000|2021-06-08 09:57:20|18891.03|18891.03|18891.03|18891.03|18891.03|18891.03|18891.03|18891.03|0
1623146300000|2021-06-08 09:58:20|18890.05|18890.05|18890.05|18890.05|18890.05|18890.05|18890.05|18890.05|0
1623146310000|2021-06-08 09:58:30|18888.13|18888.13|18888.13|18888.13|18888.13|18888.13|18888.13|18888.13|0
1623146320000|2021-06-08 09:58:40|18887.72|18887.72|18885.11|18885.11|18887.72|18887.72|18885.11|18885.11|0
1623146330000|2021-06-08 09:58:50|18884.21|18884.21|18884.21|18884.21|18884.21|18884.21|18884.21|18884.21|0
1623146340000|2021-06-08 09:59:00|18883.72|18883.72|18884.21|18884.21|18884.21|18884.21|18883.72|18883.72|0
1623146380000|2021-06-08 09:59:40|18883.72|18883.72|18883.72|18883.72|18883.72|18883.72|18883.72|18883.72|0
1623146390000|2021-06-08 09:59:50|18880.89|18880.89|18880.89|18880.89|18880.89|18880.89|18880.89|18880.89|0
1623146400000|2021-06-08 10:00:00|18880.08|18880.08|18883.96|18883.96|18883.96|18883.96|18879.59|18879.59|0
1623146440000|2021-06-08 10:00:40|18882.54|18882.54|18882.54|18882.54|18882.54|18882.54|18882.54|18882.54|0
1623146460000|2021-06-08 10:01:00|18881.74|18881.74|18881.74|18881.74|18881.74|18881.74|18881.25|18881.25|0
1623146500000|2021-06-08 10:01:40|18880.93|18880.93|18880.93|18880.93|18880.93|18880.93|18880.93|18880.93|0
1623146520000|2021-06-08 10:02:00|18881.15|18881.15|18880.42|18880.42|18881.15|18881.15|18880.42|18880.42|0
1623146530000|2021-06-08 10:02:10|18880.2|18880.2|18879.3|18879.3|18880.2|18880.2|18879.3|18879.3|0
1623146610000|2021-06-08 10:03:30|18880.1|18880.1|18880.91|18880.91|18880.91|18880.91|18880.1|18880.1|0
1623146620000|2021-06-08 10:03:40|18878.71|18878.71|18881.52|18881.52|18881.52|18881.52|18878.71|18878.71|0
1623146630000|2021-06-08 10:03:50|18880.71|18880.71|18880.71|18880.71|18880.71|18880.71|18880.71|18880.71|0
1623146660000|2021-06-08 10:04:20|18881.52|18881.52|18881.52|18881.52|18881.52|18881.52|18881.52|18881.52|0
1623146680000|2021-06-08 10:04:40|18882.32|18882.32|18882.32|18882.32|18882.32|18882.32|18882.32|18882.32|0
1623146690000|2021-06-08 10:04:50|18881.34|18881.34|18881.34|18881.34|18881.34|18881.34|18881.34|18881.34|0
1623146750000|2021-06-08 10:05:50|18880.9|18880.9|18880.9|18880.9|18880.9|18880.9|18880.9|18880.9|0
1623146760000|2021-06-08 10:06:00|18880.7|18880.7|18880.92|18880.92|18880.92|18880.92|18880.7|18880.7|0
1623146770000|2021-06-08 10:06:10|18880.02|18880.02|18880.02|18880.02|18880.02|18880.02|18880.02|18880.02|0
1623146820000|2021-06-08 10:07:00|18881.82|18881.82|18881.82|18881.82|18881.82|18881.82|18881.82|18881.82|0
1623146830000|2021-06-08 10:07:10|18881.38|18881.38|18881.38|18881.38|18881.38|18881.38|18881.38|18881.38|0
1623146850000|2021-06-08 10:07:30|18881.58|18881.58|18881.58|18881.58|18881.58|18881.58|18881.58|18881.58|0
1623146880000|2021-06-08 10:08:00|18882.1|18882.1|18882.1|18882.1|18882.1|18882.1|18882.1|18882.1|0
1623146890000|2021-06-08 10:08:10|18882.61|18882.61|18882.61|18882.61|18882.61|18882.61|18882.61|18882.61|0
1623146900000|2021-06-08 10:08:20|18883.12|18883.12|18883.63|18883.63|18883.63|18883.63|18883.12|18883.12|0
1623146930000|2021-06-08 10:08:50|18884.15|18884.15|18884.15|18884.15|18884.15|18884.15|18884.15|18884.15|0
1623146940000|2021-06-08 10:09:00|18884.35|18884.35|18884.55|18884.55|18884.55|18884.55|18884.35|18884.35|0
1623146980000|2021-06-08 10:09:40|18885.06|18885.06|18885.06|18885.06|18885.06|18885.06|18885.06|18885.06|0
1623147010000|2021-06-08 10:10:10|18885.97|18885.97|18885.97|18885.97|18885.97|18885.97|18885.97|18885.97|0
1623147090000|2021-06-08 10:11:30|18885.48|18885.48|18885.79|18885.79|18885.79|18885.79|18884.99|18884.99|0
1623147120000|2021-06-08 10:12:00|18884.99|18884.99|18884.99|18884.99|18884.99|18884.99|18884.99|18884.99|0
1623147160000|2021-06-08 10:12:40|18884.18|18884.18|18884.18|18884.18|18884.18|18884.18|18884.18|18884.18|0
1623147250000|2021-06-08 10:14:10|18883.69|18883.69|18883.69|18883.69|18883.69|18883.69|18883.69|18883.69|0
1623147270000|2021-06-08 10:14:30|18883.2|18883.2|18883.69|18883.69|18883.69|18883.69|18883.2|18883.2|0
1623147300000|2021-06-08 10:15:00|18884.18|18884.18|18883.69|18883.69|18884.18|18884.18|18883.69|18883.69|0
1623147310000|2021-06-08 10:15:10|18884.3|18884.3|18877.93|18877.93|18884.3|18884.3|18877.93|18877.93|0
1623147320000|2021-06-08 10:15:20|18878.44|18878.44|18877.49|18877.49|18878.44|18878.44|18876.34|18876.34|0
1623147350000|2021-06-08 10:15:50|18876.34|18876.34|18871.3|18871.3|18876.34|18876.34|18869.49|18869.49|0
1623147360000|2021-06-08 10:16:00|18870.49|18870.49|18857.5|18857.5|18870.49|18870.49|18853.33|18853.33|0
1623147370000|2021-06-08 10:16:10|18856.59|18856.59|18856.49|18856.49|18856.59|18856.59|18854.68|18854.68|0
1623147380000|2021-06-08 10:16:20|18856.69|18856.69|18854.98|18854.98|18856.69|18856.69|18854.18|18854.18|0
1623147390000|2021-06-08 10:16:30|18853.88|18853.88|18860.44|18860.44|18860.44|18860.44|18853.88|18853.88|0
1623147400000|2021-06-08 10:16:40|18862.05|18862.05|18863.4|18863.4|18863.4|18863.4|18862.05|18862.05|0
1623147410000|2021-06-08 10:16:50|18864.81|18864.81|18869.21|18869.21|18869.21|18869.21|18864.81|18864.81|0
1623147420000|2021-06-08 10:17:00|18869.41|18869.41|18870.83|18870.83|18870.83|18870.83|18869.41|18869.41|0
1623147430000|2021-06-08 10:17:10|18870.02|18870.02|18870.02|18870.02|18870.02|18870.02|18870.02|18870.02|0
1623147460000|2021-06-08 10:17:40|18870.51|18870.51|18870.51|18870.51|18870.51|18870.51|18870.51|18870.51|0
1623147480000|2021-06-08 10:18:00|18871.42|18871.42|18871.42|18871.42|18871.42|18871.42|18871.42|18871.42|0
1623147500000|2021-06-08 10:18:20|18873.62|18873.62|18876.18|18876.18|18876.18|18876.18|18873.62|18873.62|0
1623147510000|2021-06-08 10:18:30|18877.72|18877.72|18878.38|18878.38|18878.38|18878.38|18877.72|18877.72|0
1623147520000|2021-06-08 10:18:40|18877.89|18877.89|18877.89|18877.89|18877.89|18877.89|18877.89|18877.89|0
1623147530000|2021-06-08 10:18:50|18879.3|18879.3|18879.3|18879.3|18879.3|18879.3|18879.3|18879.3|0
1623147540000|2021-06-08 10:19:00|18880.72|18880.72|18880.72|18880.72|18880.72|18880.72|18880.72|18880.72|0
1623147580000|2021-06-08 10:19:40|18880.31|18880.31|18881.03|18881.03|18881.03|18881.03|18880.31|18880.31|0
1623147590000|2021-06-08 10:19:50|18880.54|18880.54|18880.54|18880.54|18880.54|18880.54|18880.54|18880.54|0
1623147600000|2021-06-08 10:20:00|18880.05|18880.05|18880.05|18880.05|18880.05|18880.05|18880.05|18880.05|0
1623147610000|2021-06-08 10:20:10|18881.03|18881.03|18881.03|18881.03|18881.03|18881.03|18881.03|18881.03|0
1623147640000|2021-06-08 10:20:40|18881.93|18881.93|18884.23|18884.23|18884.23|18884.23|18881.93|18881.93|0
1623147660000|2021-06-08 10:21:00|18882.82|18882.82|18881.91|18881.91|18882.82|18882.82|18881.91|18881.91|0
1623147680000|2021-06-08 10:21:20|18880.76|18880.76|18878.2|18878.2|18880.76|18880.76|18878.2|18878.2|0
1623147690000|2021-06-08 10:21:30|18879.81|18879.81|18879.81|18879.81|18879.81|18879.81|18879.81|18879.81|0
1623147730000|2021-06-08 10:22:10|18881.23|18881.23|18881.23|18881.23|18881.23|18881.23|18881.23|18881.23|0
1623147760000|2021-06-08 10:22:40|18880.2|18880.2|18880.2|18880.2|18880.2|18880.2|18880.2|18880.2|0
1623147820000|2021-06-08 10:23:40|18880.64|18880.64|18880.64|18880.64|18880.64|18880.64|18880.64|18880.64|0
1623147840000|2021-06-08 10:24:00|18878.6|18878.6|18874.34|18874.34|18878.6|18878.6|18873.36|18873.36|0
1623147860000|2021-06-08 10:24:20|18873.76|18873.76|18874.27|18874.27|18874.27|18874.27|18873.76|18873.76|0
1623147880000|2021-06-08 10:24:40|18871.56|18871.56|18871.56|18871.56|18871.56|18871.56|18871.56|18871.56|0
1623147890000|2021-06-08 10:24:50|18870.66|18870.66|18870.66|18870.66|18870.66|18870.66|18870.66|18870.66|0
1623147900000|2021-06-08 10:25:00|18869.25|18869.25|18865.12|18865.12|18869.25|18869.25|18865.12|18865.12|0
1623147910000|2021-06-08 10:25:10|18864.31|18864.31|18865.21|18865.21|18865.21|18865.21|18864.31|18864.31|0
1623147930000|2021-06-08 10:25:30|18864.31|18864.31|18861.02|18861.02|18864.31|18864.31|18861.02|18861.02|0
1623147960000|2021-06-08 10:26:00|18862|18862|18862.9|18862.9|18862.9|18862.9|18862|18862|0
1623147970000|2021-06-08 10:26:10|18863.71|18863.71|18864.39|18864.39|18864.61|18864.61|18863.71|18863.71|0
1623148020000|2021-06-08 10:27:00|18863.49|18863.49|18863.49|18863.49|18863.49|18863.49|18863.49|18863.49|0
1623148070000|2021-06-08 10:27:50|18861.95|18861.95|18861.95|18861.95|18861.95|18861.95|18861.95|18861.95|0
1623148100000|2021-06-08 10:28:20|18861.15|18861.15|18861.15|18861.15|18861.15|18861.15|18861.15|18861.15|0
1623148180000|2021-06-08 10:29:40|18859.54|18859.54|18859.54|18859.54|18859.54|18859.54|18859.54|18859.54|0
1623148190000|2021-06-08 10:29:50|18858.63|18858.63|18858.63|18858.63|18858.63|18858.63|18858.63|18858.63|0
1623148200000|2021-06-08 10:30:00|18858.19|18858.19|18854.57|18854.57|18858.19|18858.19|18854.57|18854.57|0
1623148210000|2021-06-08 10:30:10|18854.78|18854.78|18854.07|18854.07|18854.78|18854.78|18854.07|18854.07|0
1623148270000|2021-06-08 10:31:10|18853.58|18853.58|18853.58|18853.58|18853.58|18853.58|18853.58|18853.58|0
1623148280000|2021-06-08 10:31:20|18852.55|18852.55|18851.75|18851.75|18852.55|18852.55|18851.75|18851.75|0
1623148350000|2021-06-08 10:32:30|18850.94|18850.94|18843.4|18843.4|18850.94|18850.94|18843.4|18843.4|0
1623148370000|2021-06-08 10:32:50|18843.88|18843.88|18843.88|18843.88|18843.88|18843.88|18843.88|18843.88|0
1623148440000|2021-06-08 10:34:00|18843.4|18843.4|18843.4|18843.4|18843.4|18843.4|18843.4|18843.4|0
1623148450000|2021-06-08 10:34:10|18842.49|18842.49|18839.89|18839.89|18842.49|18842.49|18839.89|18839.89|0
1623148460000|2021-06-08 10:34:20|18838.99|18838.99|18837.52|18837.52|18838.99|18838.99|18836.72|18836.72|0
1623148470000|2021-06-08 10:34:30|18838.43|18838.43|18838.43|18838.43|18838.43|18838.43|18838.43|18838.43|0
1623148480000|2021-06-08 10:34:40|18839.23|18839.23|18839.23|18839.23|18839.23|18839.23|18839.23|18839.23|0
1623148550000|2021-06-08 10:35:50|18838.62|18838.62|18840.15|18840.15|18840.15|18840.15|18838.62|18838.62|0
1623148610000|2021-06-08 10:36:50|18841.25|18841.25|18841.25|18841.25|18841.25|18841.25|18841.25|18841.25|0
1623148620000|2021-06-08 10:37:00|18840.34|18840.34|18841.25|18841.25|18841.25|18841.25|18840.34|18840.34|0
1623148660000|2021-06-08 10:37:40|18841.74|18841.74|18841.19|18841.19|18841.74|18841.74|18841.19|18841.19|0
1623148670000|2021-06-08 10:37:50|18840.28|18840.28|18840.28|18840.28|18840.28|18840.28|18840.28|18840.28|0
1623148690000|2021-06-08 10:38:10|18837.45|18837.45|18836.04|18836.04|18837.45|18837.45|18836.04|18836.04|0
1623148740000|2021-06-08 10:39:00|18838.87|18838.87|18838.87|18838.87|18838.87|18838.87|18838.87|18838.87|0
1623148750000|2021-06-08 10:39:10|18839.67|18839.67|18838.65|18838.65|18839.67|18839.67|18838.65|18838.65|0
1623148780000|2021-06-08 10:39:40|18840.7|18840.7|18840.7|18840.7|18840.7|18840.7|18840.7|18840.7|0
1623148790000|2021-06-08 10:39:50|18841.6|18841.6|18841.6|18841.6|18841.6|18841.6|18841.6|18841.6|0
1623148800000|2021-06-08 10:40:00|18841.8|18841.8|18841.8|18841.8|18841.8|18841.8|18841.8|18841.8|0
1623148810000|2021-06-08 10:40:10|18843.22|18843.22|18843.22|18843.22|18843.22|18843.22|18843.22|18843.22|0
1623148820000|2021-06-08 10:40:20|18844.02|18844.02|18844.83|18844.83|18844.83|18844.83|18844.02|18844.02|0
1623148840000|2021-06-08 10:40:40|18843.93|18843.93|18843.93|18843.93|18843.93|18843.93|18843.93|18843.93|0
1623148850000|2021-06-08 10:40:50|18844.73|18844.73|18845.25|18845.25|18845.25|18845.25|18844.73|18844.73|0
1623148860000|2021-06-08 10:41:00|18845.8|18845.8|18845.8|18845.8|18845.8|18845.8|18845.8|18845.8|0
1623148900000|2021-06-08 10:41:40|18847.21|18847.21|18846.7|18846.7|18847.21|18847.21|18846.7|18846.7|0
1623148920000|2021-06-08 10:42:00|18847.25|18847.25|18849.97|18849.97|18849.97|18849.97|18847.25|18847.25|0
1623148930000|2021-06-08 10:42:10|18852.1|18852.1|18852.9|18852.9|18852.9|18852.9|18852.1|18852.1|0
1623148950000|2021-06-08 10:42:30|18853.8|18853.8|18853.8|18853.8|18853.8|18853.8|18853.8|18853.8|0
1623148960000|2021-06-08 10:42:40|18854.61|18854.61|18856.79|18856.79|18856.79|18856.79|18854.61|18854.61|0
1623148980000|2021-06-08 10:43:00|18857.3|18857.3|18858.2|18858.2|18858.2|18858.2|18857.3|18857.3|0
1623148990000|2021-06-08 10:43:10|18859.62|18859.62|18859.62|18859.62|18859.62|18859.62|18859.62|18859.62|0
1623149000000|2021-06-08 10:43:20|18860.11|18860.11|18860.11|18860.11|18860.11|18860.11|18860.11|18860.11|0
1623149010000|2021-06-08 10:43:30|18859.3|18859.3|18858.4|18858.4|18859.3|18859.3|18858.4|18858.4|0
1623149070000|2021-06-08 10:44:30|18858.62|18858.62|18858.62|18858.62|18858.62|18858.62|18858.62|18858.62|0
1623149100000|2021-06-08 10:45:00|18860.03|18860.03|18860.03|18860.03|18860.03|18860.03|18860.03|18860.03|0
1623149140000|2021-06-08 10:45:40|18859.13|18859.13|18859.13|18859.13|18859.13|18859.13|18859.13|18859.13|0
1623149180000|2021-06-08 10:46:20|18859.64|18859.64|18859.64|18859.64|18859.64|18859.64|18859.64|18859.64|0
1623149190000|2021-06-08 10:46:30|18861.45|18861.45|18861.45|18861.45|18861.45|18861.45|18861.45|18861.45|0
1623149260000|2021-06-08 10:47:40|18860.55|18860.55|18860.55|18860.55|18860.55|18860.55|18860.55|18860.55|0
1623149270000|2021-06-08 10:47:50|18860.03|18860.03|18860.03|18860.03|18860.03|18860.03|18860.03|18860.03|0
1623149280000|2021-06-08 10:48:00|18861.45|18861.45|18861.45|18861.45|18861.45|18861.45|18861.45|18861.45|0
1623149290000|2021-06-08 10:48:10|18861.65|18861.65|18861.65|18861.65|18861.65|18861.65|18861.65|18861.65|0
1623149300000|2021-06-08 10:48:20|18860.84|18860.84|18862.46|18862.46|18862.46|18862.46|18860.84|18860.84|0
1623149330000|2021-06-08 10:48:50|18862.97|18862.97|18862.97|18862.97|18862.97|18862.97|18862.97|18862.97|0
1623149350000|2021-06-08 10:49:10|18861.5|18861.5|18862.3|18862.3|18862.3|18862.3|18861.5|18861.5|0
1623149390000|2021-06-08 10:49:50|18863.11|18863.11|18863.11|18863.11|18863.11|18863.11|18863.11|18863.11|0
1623149400000|2021-06-08 10:50:00|18863.62|18863.62|18863.62|18863.62|18863.62|18863.62|18863.62|18863.62|0
1623149410000|2021-06-08 10:50:10|18863.83|18863.83|18863.83|18863.83|18863.83|18863.83|18863.83|18863.83|0
1623149450000|2021-06-08 10:50:50|18864.03|18864.03|18865.83|18865.83|18865.83|18865.83|18864.03|18864.03|0
1623149460000|2021-06-08 10:51:00|18865.32|18865.32|18865.32|18865.32|18865.32|18865.32|18865.32|18865.32|0
1623149470000|2021-06-08 10:51:10|18864.42|18864.42|18864.42|18864.42|18864.42|18864.42|18864.42|18864.42|0
1623149520000|2021-06-08 10:52:00|18863.61|18863.61|18863.61|18863.61|18863.61|18863.61|18863.61|18863.61|0
1623149530000|2021-06-08 10:52:10|18864.1|18864.1|18864.1|18864.1|18864.1|18864.1|18864.1|18864.1|0
1623149540000|2021-06-08 10:52:20|18863.59|18863.59|18863.59|18863.59|18863.59|18863.59|18863.59|18863.59|0
1623149550000|2021-06-08 10:52:30|18864.4|18864.4|18865.4|18865.4|18865.4|18865.4|18864.4|18864.4|0
1623149610000|2021-06-08 10:53:30|18867.6|18867.6|18869.11|18869.11|18869.11|18869.11|18867.6|18867.6|0
1623149630000|2021-06-08 10:53:50|18868.6|18868.6|18869.09|18869.09|18869.09|18869.09|18868.6|18868.6|0
1623149670000|2021-06-08 10:54:30|18868.58|18868.58|18868.03|18868.03|18868.58|18868.58|18868.03|18868.03|0
1623149700000|2021-06-08 10:55:00|18869.44|18869.44|18869.44|18869.44|18869.44|18869.44|18869.44|18869.44|0
1623149710000|2021-06-08 10:55:10|18870.59|18870.59|18870.59|18870.59|18870.59|18870.59|18870.59|18870.59|0
1623149730000|2021-06-08 10:55:30|18870.04|18870.04|18870.04|18870.04|18870.04|18870.04|18870.04|18870.04|0
1623149740000|2021-06-08 10:55:40|18872.87|18872.87|18872.87|18872.87|18872.87|18872.87|18872.87|18872.87|0
1623149770000|2021-06-08 10:56:10|18871.85|18871.85|18870.79|18870.79|18871.85|18871.85|18870.79|18870.79|0
1623149810000|2021-06-08 10:56:50|18871.69|18871.69|18871.69|18871.69|18871.69|18871.69|18871.69|18871.69|0
1623149830000|2021-06-08 10:57:10|18869.88|18869.88|18869.88|18869.88|18869.88|18869.88|18869.88|18869.88|0
1623149850000|2021-06-08 10:57:30|18868.86|18868.86|18868.86|18868.86|18868.86|18868.86|18868.86|18868.86|0
1623149860000|2021-06-08 10:57:40|18869.66|18869.66|18869.66|18869.66|18869.66|18869.66|18869.66|18869.66|0
1623149880000|2021-06-08 10:58:00|18868.76|18868.76|18869.27|18869.27|18869.27|18869.27|18868.76|18868.76|0
1623149890000|2021-06-08 10:58:10|18869.79|18869.79|18870.3|18870.3|18870.3|18870.3|18869.79|18869.79|0
1623149900000|2021-06-08 10:58:20|18870.85|18870.85|18870.85|18870.85|18870.85|18870.85|18870.85|18870.85|0
1623149920000|2021-06-08 10:58:40|18872.47|18872.47|18877.1|18877.1|18877.1|18877.1|18872.47|18872.47|0
1623149940000|2021-06-08 10:59:00|18876.61|18876.61|18876.81|18876.81|18876.81|18876.81|18876.61|18876.61|0
1623149950000|2021-06-08 10:59:10|18877.96|18877.96|18877.96|18877.96|18877.96|18877.96|18877.96|18877.96|0
1623149970000|2021-06-08 10:59:30|18878.18|18878.18|18877.38|18877.38|18878.18|18878.18|18877.38|18877.38|0
1623149980000|2021-06-08 10:59:40|18878.18|18878.18|18878.18|18878.18|18878.18|18878.18|18878.18|18878.18|0
1623149990000|2021-06-08 10:59:50|18877.38|18877.38|18876.39|18876.39|18877.8|18877.8|18876.39|18876.39|0
1623150000000|2021-06-08 11:00:00|18873.56|18873.56|18867.81|18867.81|18873.56|18873.56|18866|18866|0
1623150020000|2021-06-08 11:00:20|18866.19|18866.19|18862.48|18862.48|18866.19|18866.19|18862.48|18862.48|0
1623150040000|2021-06-08 11:00:40|18863.29|18863.29|18863.29|18863.29|18863.29|18863.29|18863.29|18863.29|0
1623150050000|2021-06-08 11:00:50|18864.09|18864.09|18864.09|18864.09|18864.09|18864.09|18864.09|18864.09|0
1623150100000|2021-06-08 11:01:40|18864.9|18864.9|18864.9|18864.9|18864.9|18864.9|18864.9|18864.9|0
1623150120000|2021-06-08 11:02:00|18864.46|18864.46|18864.46|18864.46|18864.46|18864.46|18864.46|18864.46|0
1623150180000|2021-06-08 11:03:00|18863.55|18863.55|18863.33|18863.33|18863.55|18863.55|18863.33|18863.33|0
1623150190000|2021-06-08 11:03:10|18863.55|18863.55|18863.55|18863.55|18863.55|18863.55|18863.55|18863.55|0
1623150220000|2021-06-08 11:03:40|18864.58|18864.58|18862.97|18862.97|18864.58|18864.58|18862.97|18862.97|0
1623150240000|2021-06-08 11:04:00|18862.16|18862.16|18862.16|18862.16|18862.16|18862.16|18861.35|18861.35|0
1623150270000|2021-06-08 11:04:30|18862.65|18862.65|18862.65|18862.65|18862.65|18862.65|18862.65|18862.65|0
1623150300000|2021-06-08 11:05:00|18862.87|18862.87|18862.87|18862.87|18862.87|18862.87|18862.87|18862.87|0
1623150360000|2021-06-08 11:06:00|18861.97|18861.97|18864.8|18864.8|18864.8|18864.8|18861.97|18861.97|0
1623150370000|2021-06-08 11:06:10|18865.82|18865.82|18865.82|18865.82|18865.82|18865.82|18865.82|18865.82|0
1623150380000|2021-06-08 11:06:20|18865.33|18865.33|18865.33|18865.33|18865.33|18865.33|18865.33|18865.33|0
1623150390000|2021-06-08 11:06:30|18867.85|18867.85|18875.63|18875.63|18875.63|18875.63|18867.85|18867.85|0
1623150400000|2021-06-08 11:06:40|18876.73|18876.73|18878.22|18878.22|18878.22|18878.22|18876.73|18876.73|0
1623150410000|2021-06-08 11:06:50|18876.81|18876.81|18876.81|18876.81|18876.81|18876.81|18876.81|18876.81|0
1623150420000|2021-06-08 11:07:00|18877.61|18877.61|18877.21|18877.21|18877.61|18877.61|18877.21|18877.21|0
1623150430000|2021-06-08 11:07:10|18877.72|18877.72|18877.21|18877.21|18877.72|18877.72|18877.21|18877.21|0
1623150440000|2021-06-08 11:07:20|18877.72|18877.72|18879.92|18879.92|18879.92|18879.92|18877.72|18877.72|0
1623150450000|2021-06-08 11:07:30|18880.43|18880.43|18887.9|18887.9|18887.9|18887.9|18880.43|18880.43|0
1623150460000|2021-06-08 11:07:40|18888.12|18888.12|18888.67|18888.67|18888.67|18888.67|18888.12|18888.12|0
1623150480000|2021-06-08 11:08:00|18889.7|18889.7|18889.7|18889.7|18889.7|18889.7|18889.7|18889.7|0
1623150490000|2021-06-08 11:08:10|18892.45|18892.45|18892.45|18892.45|18892.45|18892.45|18892.45|18892.45|0
1623150500000|2021-06-08 11:08:20|18894.06|18894.06|18893.86|18893.86|18895.94|18895.94|18893.86|18893.86|0
1623150510000|2021-06-08 11:08:30|18894.06|18894.06|18895.76|18895.76|18895.76|18895.76|18894.06|18894.06|0
1623150540000|2021-06-08 11:09:00|18896.67|18896.67|18896.67|18896.67|18896.67|18896.67|18896.67|18896.67|0
1623150560000|2021-06-08 11:09:20|18898.08|18898.08|18898.08|18898.08|18898.08|18898.08|18898.08|18898.08|0
1623150570000|2021-06-08 11:09:30|18898.63|18898.63|18899.18|18899.18|18899.18|18899.18|18898.63|18898.63|0
1623150580000|2021-06-08 11:09:40|18899.99|18899.99|18903.75|18903.75|18903.75|18903.75|18899.99|18899.99|0
1623150590000|2021-06-08 11:09:50|18905.17|18905.17|18905.17|18905.17|18905.17|18905.17|18905.17|18905.17|0
1623150600000|2021-06-08 11:10:00|18906.78|18906.78|18906.78|18906.78|18906.78|18906.78|18906.78|18906.78|0
1623150620000|2021-06-08 11:10:20|18907.27|18907.27|18907.27|18907.27|18907.27|18907.27|18907.27|18907.27|0
1623150640000|2021-06-08 11:10:40|18906.46|18906.46|18906.46|18906.46|18906.46|18906.46|18906.46|18906.46|0
1623150660000|2021-06-08 11:11:00|18906.97|18906.97|18906.97|18906.97|18906.97|18906.97|18906.97|18906.97|0
1623150670000|2021-06-08 11:11:10|18905.56|18905.56|18904.46|18904.46|18905.56|18905.56|18904.46|18904.46|0
1623150680000|2021-06-08 11:11:20|18901.55|18901.55|18900.65|18900.65|18901.55|18901.55|18900.65|18900.65|0
1623150690000|2021-06-08 11:11:30|18901.06|18901.06|18901.06|18901.06|18901.06|18901.06|18901.06|18901.06|0
1623150720000|2021-06-08 11:12:00|18899.64|18899.64|18898.23|18898.23|18899.64|18899.64|18898.23|18898.23|0
1623150730000|2021-06-08 11:12:10|18896.62|18896.62|18896.62|18896.62|18896.62|18896.62|18896.62|18896.62|0
1623150750000|2021-06-08 11:12:30|18895.81|18895.81|18896.25|18896.25|18896.25|18896.25|18895.81|18895.81|0
1623150770000|2021-06-08 11:12:50|18895.76|18895.76|18895.76|18895.76|18895.76|18895.76|18895.76|18895.76|0
1623150780000|2021-06-08 11:13:00|18895.27|18895.27|18895.76|18895.76|18895.76|18895.76|18895.27|18895.27|0
1623150820000|2021-06-08 11:13:40|18895.98|18895.98|18896.42|18896.42|18896.42|18896.42|18895.98|18895.98|0
1623150850000|2021-06-08 11:14:10|18897.23|18897.23|18897.23|18897.23|18897.23|18897.23|18897.23|18897.23|0
1623150860000|2021-06-08 11:14:20|18897.72|18897.72|18900.15|18900.15|18901.05|18901.05|18897.72|18897.72|0
1623150870000|2021-06-08 11:14:30|18901.76|18901.76|18903.99|18903.99|18903.99|18903.99|18901.76|18901.76|0
1623150900000|2021-06-08 11:15:00|18905.4|18905.4|18903.45|18903.45|18905.4|18905.4|18903.45|18903.45|0
1623150910000|2021-06-08 11:15:10|18903.94|18903.94|18903.94|18903.94|18903.94|18903.94|18903.94|18903.94|0
1623150970000|2021-06-08 11:16:10|18903.43|18903.43|18903.43|18903.43|18903.43|18903.43|18903.43|18903.43|0
1623151000000|2021-06-08 11:16:40|18902.62|18902.62|18902.62|18902.62|18902.62|18902.62|18902.62|18902.62|0
1623151010000|2021-06-08 11:16:50|18903.72|18903.72|18903.72|18903.72|18903.72|18903.72|18903.72|18903.72|0
1623151030000|2021-06-08 11:17:10|18903.94|18903.94|18903.45|18903.45|18903.94|18903.94|18903.45|18903.45|0
1623151060000|2021-06-08 11:17:40|18902.9|18902.9|18902.9|18902.9|18902.9|18902.9|18902.9|18902.9|0
1623151080000|2021-06-08 11:18:00|18901.49|18901.49|18901.49|18901.49|18901.49|18901.49|18901.49|18901.49|0
1623151100000|2021-06-08 11:18:20|18902.39|18902.39|18902.9|18902.9|18902.9|18902.9|18901.49|18901.49|0
1623151110000|2021-06-08 11:18:30|18903.1|18903.1|18903.1|18903.1|18903.1|18903.1|18903.1|18903.1|0
1623151170000|2021-06-08 11:19:30|18903.91|18903.91|18903.91|18903.91|18903.91|18903.91|18903.91|18903.91|0
1623151200000|2021-06-08 11:20:00|18904.4|18904.4|18904.4|18904.4|18904.4|18904.4|18904.4|18904.4|0
1623151230000|2021-06-08 11:20:30|18903.59|18903.59|18903.59|18903.59|18903.59|18903.59|18903.59|18903.59|0
1623151250000|2021-06-08 11:20:50|18902.18|18902.18|18900.76|18900.76|18902.18|18902.18|18900.76|18900.76|0
1623151260000|2021-06-08 11:21:00|18901.74|18901.74|18899.45|18899.45|18901.74|18901.74|18899.45|18899.45|0
1623151290000|2021-06-08 11:21:30|18899.94|18899.94|18900.43|18900.43|18900.92|18900.92|18899.94|18899.94|0
1623151310000|2021-06-08 11:21:50|18901.24|18901.24|18900.43|18900.43|18901.24|18901.24|18900.43|18900.43|0
1623151340000|2021-06-08 11:22:20|18902.04|18902.04|18902.04|18902.04|18902.04|18902.04|18902.04|18902.04|0
1623151410000|2021-06-08 11:23:30|18901.84|18901.84|18901.84|18901.84|18901.84|18901.84|18901.84|18901.84|0
1623151450000|2021-06-08 11:24:10|18902.04|18902.04|18902.04|18902.04|18902.04|18902.04|18902.04|18902.04|0
1623151480000|2021-06-08 11:24:40|18901.82|18901.82|18900.01|18900.01|18901.82|18901.82|18900.01|18900.01|0
1623151520000|2021-06-08 11:25:20|18900.28|18900.28|18899.73|18899.73|18900.28|18900.28|18899.73|18899.73|0
1623151530000|2021-06-08 11:25:30|18900.28|18900.28|18900.28|18900.28|18900.28|18900.28|18900.28|18900.28|0
1623151540000|2021-06-08 11:25:40|18899.84|18899.84|18902.65|18902.65|18902.65|18902.65|18899.84|18899.84|0
1623151550000|2021-06-08 11:25:50|18901.75|18901.75|18906.67|18906.67|18906.67|18906.67|18901.75|18901.75|0
1623151570000|2021-06-08 11:26:10|18908.14|18908.14|18908.63|18908.63|18908.63|18908.63|18908.14|18908.14|0
1623151600000|2021-06-08 11:26:40|18909.14|18909.14|18909.14|18909.14|18909.14|18909.14|18909.14|18909.14|0
1623151610000|2021-06-08 11:26:50|18909.63|18909.63|18909.63|18909.63|18909.63|18909.63|18909.63|18909.63|0
1623151620000|2021-06-08 11:27:00|18908.82|18908.82|18908.02|18908.02|18908.82|18908.82|18908.02|18908.02|0
1623151660000|2021-06-08 11:27:40|18908.53|18908.53|18908.53|18908.53|18908.53|18908.53|18908.53|18908.53|0
1623151670000|2021-06-08 11:27:50|18907.12|18907.12|18907.12|18907.12|18907.12|18907.12|18907.12|18907.12|0
1623151680000|2021-06-08 11:28:00|18905.31|18905.31|18905.31|18905.31|18905.31|18905.31|18905.31|18905.31|0
1623151720000|2021-06-08 11:28:40|18906.29|18906.29|18906.29|18906.29|18906.29|18906.29|18906.29|18906.29|0
1623151730000|2021-06-08 11:28:50|18905.39|18905.39|18905.39|18905.39|18905.39|18905.39|18905.39|18905.39|0
1623151740000|2021-06-08 11:29:00|18903.78|18903.78|18904.44|18904.44|18904.44|18904.44|18903.78|18903.78|0
1623151750000|2021-06-08 11:29:10|18903.63|18903.63|18904.5|18904.5|18904.5|18904.5|18903.14|18903.14|0
1623151760000|2021-06-08 11:29:20|18906.3|18906.3|18909.13|18909.13|18909.13|18909.13|18906.3|18906.3|0
1623151790000|2021-06-08 11:29:50|18909.94|18909.94|18909.39|18909.39|18909.94|18909.94|18909.39|18909.39|0
1623151810000|2021-06-08 11:30:10|18909.88|18909.88|18909.88|18909.88|18909.88|18909.88|18909.88|18909.88|0
1623151830000|2021-06-08 11:30:30|18909.36|18909.36|18909.36|18909.36|18909.36|18909.36|18909.36|18909.36|0
1623151840000|2021-06-08 11:30:40|18907.95|18907.95|18907.95|18907.95|18907.95|18907.95|18907.95|18907.95|0
1623151850000|2021-06-08 11:30:50|18907.44|18907.44|18906.93|18906.93|18907.44|18907.44|18906.93|18906.93|0
1623151860000|2021-06-08 11:31:00|18905.78|18905.78|18905.78|18905.78|18905.78|18905.78|18905.78|18905.78|0
1623151880000|2021-06-08 11:31:20|18904.12|18904.12|18904.12|18904.12|18904.12|18904.12|18904.12|18904.12|0
1623151890000|2021-06-08 11:31:30|18903.22|18903.22|18903.22|18903.22|18903.22|18903.22|18903.22|18903.22|0
1623151960000|2021-06-08 11:32:40|18902.67|18902.67|18903.77|18903.77|18903.77|18903.77|18902.67|18902.67|0
1623151970000|2021-06-08 11:32:50|18902.79|18902.79|18902.79|18902.79|18902.79|18902.79|18902.79|18902.79|0
1623151980000|2021-06-08 11:33:00|18901.64|18901.64|18901.64|18901.64|18901.64|18901.64|18901.64|18901.64|0
1623152000000|2021-06-08 11:33:20|18900.49|18900.49|18900.49|18900.49|18900.49|18900.49|18900.49|18900.49|0
1623152020000|2021-06-08 11:33:40|18899.88|18899.88|18898.78|18898.78|18899.88|18899.88|18898.78|18898.78|0
1623152040000|2021-06-08 11:34:00|18899.18|18899.18|18899.18|18899.18|18899.18|18899.18|18899.18|18899.18|0
1623152080000|2021-06-08 11:34:40|18899.4|18899.4|18899.4|18899.4|18899.4|18899.4|18899.4|18899.4|0
1623152090000|2021-06-08 11:34:50|18900.55|18900.55|18898.94|18898.94|18900.55|18900.55|18898.94|18898.94|0
1623152100000|2021-06-08 11:35:00|18899.49|18899.49|18904.04|18904.04|18904.04|18904.04|18899.49|18899.49|0
1623152110000|2021-06-08 11:35:10|18904.55|18904.55|18905.65|18905.65|18905.65|18905.65|18904.55|18904.55|0
1623152160000|2021-06-08 11:36:00|18905.1|18905.1|18905.1|18905.1|18905.1|18905.1|18905.1|18905.1|0
1623152210000|2021-06-08 11:36:50|18905.32|18905.32|18905.32|18905.32|18905.32|18905.32|18905.32|18905.32|0
1623152220000|2021-06-08 11:37:00|18905.87|18905.87|18905.07|18905.07|18905.87|18905.87|18905.07|18905.07|0
1623152230000|2021-06-08 11:37:10|18904.09|18904.09|18904.09|18904.09|18904.09|18904.09|18904.09|18904.09|0
1623152270000|2021-06-08 11:37:50|18903.58|18903.58|18903.58|18903.58|18903.58|18903.58|18903.58|18903.58|0
1623152320000|2021-06-08 11:38:40|18903.03|18903.03|18904.99|18904.99|18904.99|18904.99|18903.03|18903.03|0
1623152340000|2021-06-08 11:39:00|18906.79|18906.79|18906.79|18906.79|18906.79|18906.79|18906.79|18906.79|0
1623152350000|2021-06-08 11:39:10|18906.99|18906.99|18906.99|18906.99|18906.99|18906.99|18906.99|18906.99|0
1623152360000|2021-06-08 11:39:20|18907.89|18907.89|18907.89|18907.89|18907.89|18907.89|18907.89|18907.89|0
1623152370000|2021-06-08 11:39:30|18907.09|18907.09|18907.09|18907.09|18907.09|18907.09|18907.09|18907.09|0
1623152390000|2021-06-08 11:39:50|18907.29|18907.29|18907.29|18907.29|18907.29|18907.29|18907.29|18907.29|0
1623152400000|2021-06-08 11:40:00|18907.51|18907.51|18907.51|18907.51|18907.51|18907.51|18907.51|18907.51|0
1623152450000|2021-06-08 11:40:50|18908.32|18908.32|18908.83|18908.83|18908.83|18908.83|18908.32|18908.32|0
1623152460000|2021-06-08 11:41:00|18909.98|18909.98|18909.98|18909.98|18909.98|18909.98|18909.98|18909.98|0
1623152470000|2021-06-08 11:41:10|18909.43|18909.43|18912.85|18912.85|18912.85|18912.85|18909.43|18909.43|0
1623152480000|2021-06-08 11:41:20|18913.75|18913.75|18915.55|18915.55|18916.46|18916.46|18913.75|18913.75|0
1623152490000|2021-06-08 11:41:30|18914.4|18914.4|18914.4|18914.4|18914.4|18914.4|18914.4|18914.4|0
1623152500000|2021-06-08 11:41:40|18913.5|18913.5|18913.52|18913.52|18913.52|18913.52|18912.81|18912.81|0
1623152510000|2021-06-08 11:41:50|18912.62|18912.62|18912.62|18912.62|18912.62|18912.62|18912.62|18912.62|0
1623152530000|2021-06-08 11:42:10|18913.13|18913.13|18911.98|18911.98|18913.13|18913.13|18911.98|18911.98|0
1623152540000|2021-06-08 11:42:20|18910.83|18910.83|18910.39|18910.39|18910.83|18910.83|18910.39|18910.39|0
1623152550000|2021-06-08 11:42:30|18907.69|18907.69|18906.56|18906.56|18907.69|18907.69|18906.56|18906.56|0
1623152590000|2021-06-08 11:43:10|18907.05|18907.05|18907.05|18907.05|18907.05|18907.05|18907.05|18907.05|0
1623152610000|2021-06-08 11:43:30|18906.44|18906.44|18906.44|18906.44|18906.44|18906.44|18906.44|18906.44|0
1623152620000|2021-06-08 11:43:40|18904.64|18904.64|18903.49|18903.49|18904.64|18904.64|18903.49|18903.49|0
1623152680000|2021-06-08 11:44:40|18902.46|18902.46|18902.46|18902.46|18902.46|18902.46|18902.46|18902.46|0
1623152690000|2021-06-08 11:44:50|18902.24|18902.24|18902.24|18902.24|18902.24|18902.24|18902.24|18902.24|0
1623152700000|2021-06-08 11:45:00|18903.15|18903.15|18903.15|18903.15|18903.15|18903.15|18903.15|18903.15|0
1623152710000|2021-06-08 11:45:10|18902.66|18902.66|18902.66|18902.66|18902.66|18902.66|18902.66|18902.66|0
1623152740000|2021-06-08 11:45:40|18902.17|18902.17|18901.68|18901.68|18902.17|18902.17|18901.68|18901.68|0
1623152750000|2021-06-08 11:45:50|18901.9|18901.9|18896.06|18896.06|18901.9|18901.9|18896.06|18896.06|0
1623152760000|2021-06-08 11:46:00|18896.55|18896.55|18892.19|18892.19|18896.55|18896.55|18892.19|18892.19|0
1623152780000|2021-06-08 11:46:20|18891.67|18891.67|18891.67|18891.67|18891.67|18891.67|18891.67|18891.67|0
1623152790000|2021-06-08 11:46:30|18890.87|18890.87|18889.97|18889.97|18890.87|18890.87|18889.97|18889.97|0
1623152800000|2021-06-08 11:46:40|18889.56|18889.56|18889.56|18889.56|18889.56|18889.56|18889.56|18889.56|0
1623152820000|2021-06-08 11:47:00|18888.66|18888.66|18888.66|18888.66|18888.66|18888.66|18888.66|18888.66|0
1623152830000|2021-06-08 11:47:10|18887.24|18887.24|18890.07|18890.07|18890.07|18890.07|18887.24|18887.24|0
1623152850000|2021-06-08 11:47:30|18887.65|18887.65|18887.1|18887.1|18887.65|18887.65|18886.55|18886.55|0
1623152860000|2021-06-08 11:47:40|18887.91|18887.91|18887.91|18887.91|18887.91|18887.91|18887.91|18887.91|0
1623152870000|2021-06-08 11:47:50|18889.71|18889.71|18889.71|18889.71|18889.71|18889.71|18889.71|18889.71|0
1623152880000|2021-06-08 11:48:00|18891.13|18891.13|18891.13|18891.13|18891.13|18891.13|18891.13|18891.13|0
1623152910000|2021-06-08 11:48:30|18890.67|18890.67|18890.21|18890.21|18890.67|18890.67|18890.21|18890.21|0
1623152940000|2021-06-08 11:49:00|18888.6|18888.6|18888.6|18888.6|18888.6|18888.6|18888.6|18888.6|0
1623152980000|2021-06-08 11:49:40|18888.19|18888.19|18888.19|18888.19|18888.19|18888.19|18888.19|18888.19|0
1623152990000|2021-06-08 11:49:50|18887.73|18887.73|18887.27|18887.27|18887.73|18887.73|18887.27|18887.27|0
1623153000000|2021-06-08 11:50:00|18887.73|18887.73|18887.51|18887.51|18887.73|18887.73|18887.51|18887.51|0
1623153030000|2021-06-08 11:50:30|18886.09|18886.09|18886.09|18886.09|18886.09|18886.09|18886.09|18886.09|0
1623153070000|2021-06-08 11:51:10|18886.3|18886.3|18886.3|18886.3|18886.3|18886.3|18886.3|18886.3|0
1623153080000|2021-06-08 11:51:20|18886.76|18886.76|18887.22|18887.22|18887.22|18887.22|18886.76|18886.76|0
1623153100000|2021-06-08 11:51:40|18886.41|18886.41|18886.41|18886.41|18886.41|18886.41|18886.41|18886.41|0
1623153110000|2021-06-08 11:51:50|18887.22|18887.22|18887.22|18887.22|18887.22|18887.22|18887.22|18887.22|0
1623153120000|2021-06-08 11:52:00|18888.83|18888.83|18888.83|18888.83|18888.83|18888.83|18888.83|18888.83|0
1623153180000|2021-06-08 11:53:00|18887.8|18887.8|18887.8|18887.8|18887.8|18887.8|18887.8|18887.8|0
1623153200000|2021-06-08 11:53:20|18887.6|18887.6|18887.6|18887.6|18887.6|18887.6|18887.6|18887.6|0
1623153240000|2021-06-08 11:54:00|18888.11|18888.11|18888.11|18888.11|18888.11|18888.11|18888.11|18888.11|0
1623153250000|2021-06-08 11:54:10|18887.31|18887.31|18889.12|18889.12|18889.12|18889.12|18887.31|18887.31|0
1623153280000|2021-06-08 11:54:40|18889.63|18889.63|18889.86|18889.86|18889.86|18889.86|18889.63|18889.63|0
1623153290000|2021-06-08 11:54:50|18888.44|18888.44|18888.44|18888.44|18888.44|18888.44|18888.44|18888.44|0
1623153300000|2021-06-08 11:55:00|18887.95|18887.95|18887.44|18887.44|18887.95|18887.95|18887.44|18887.44|0
1623153310000|2021-06-08 11:55:10|18885.83|18885.83|18885.83|18885.83|18885.83|18885.83|18885.83|18885.83|0
1623153350000|2021-06-08 11:55:50|18885.28|18885.28|18886.69|18886.69|18886.69|18886.69|18885.28|18885.28|0
1623153360000|2021-06-08 11:56:00|18886.2|18886.2|18886.2|18886.2|18886.2|18886.2|18886.2|18886.2|0
1623153380000|2021-06-08 11:56:20|18887.1|18887.1|18887.1|18887.1|18887.1|18887.1|18887.1|18887.1|0
1623153390000|2021-06-08 11:56:30|18886.2|18886.2|18886.2|18886.2|18886.2|18886.2|18886.2|18886.2|0
1623153430000|2021-06-08 11:57:10|18885.05|18885.05|18884.59|18884.59|18885.05|18885.05|18884.59|18884.59|0
1623153440000|2021-06-08 11:57:20|18885.05|18885.05|18885.05|18885.05|18885.05|18885.05|18885.05|18885.05|0
1623153450000|2021-06-08 11:57:30|18883.99|18883.99|18883.99|18883.99|18883.99|18883.99|18883.99|18883.99|0
1623153500000|2021-06-08 11:58:20|18884.19|18884.19|18884.19|18884.19|18884.19|18884.19|18884.19|18884.19|0
1623153540000|2021-06-08 11:59:00|18885|18885|18885|18885|18885|18885|18885|18885|0
1623153570000|2021-06-08 11:59:30|18885.9|18885.9|18885.9|18885.9|18885.9|18885.9|18885.9|18885.9|0
1623153580000|2021-06-08 11:59:40|18886.41|18886.41|18886.41|18886.41|18886.41|18886.41|18886.41|18886.41|0
1623153590000|2021-06-08 11:59:50|18886.21|18886.21|18886.41|18886.41|18886.41|18886.41|18886.21|18886.21|0
1623153600000|2021-06-08 12:00:00|18890.15|18890.15|18890.15|18890.15|18890.15|18890.15|18890.15|18890.15|0
1623153610000|2021-06-08 12:00:10|18889.95|18889.95|18889.32|18889.32|18889.95|18889.95|18889.32|18889.32|0
1623153620000|2021-06-08 12:00:20|18888.42|18888.42|18888.42|18888.42|18888.42|18888.42|18888.42|18888.42|0
1623153640000|2021-06-08 12:00:40|18887|18887|18886.49|18886.49|18887|18887|18886.49|18886.49|0
1623153700000|2021-06-08 12:01:40|18886.27|18886.27|18885.72|18885.72|18886.27|18886.27|18885.72|18885.72|0
1623153730000|2021-06-08 12:02:10|18886.21|18886.21|18886.21|18886.21|18886.21|18886.21|18886.21|18886.21|0
1623153760000|2021-06-08 12:02:40|18886.72|18886.72|18886.72|18886.72|18886.72|18886.72|18886.72|18886.72|0
1623153780000|2021-06-08 12:03:00|18885.11|18885.11|18885.11|18885.11|18885.11|18885.11|18885.11|18885.11|0
1623153790000|2021-06-08 12:03:10|18885.72|18885.72|18887.52|18887.52|18887.52|18887.52|18885.72|18885.72|0
1623153840000|2021-06-08 12:04:00|18886.62|18886.62|18886.62|18886.62|18886.62|18886.62|18886.62|18886.62|0
1623153850000|2021-06-08 12:04:10|18884.66|18884.66|18883.34|18883.34|18884.66|18884.66|18883.34|18883.34|0
1623153910000|2021-06-08 12:05:10|18883.85|18883.85|18883.95|18883.95|18883.95|18883.95|18883.04|18883.04|0
1623153920000|2021-06-08 12:05:20|18883.4|18883.4|18883.4|18883.4|18883.4|18883.4|18883.4|18883.4|0
1623153970000|2021-06-08 12:06:10|18883.91|18883.91|18883.4|18883.4|18883.91|18883.91|18883.4|18883.4|0
1623154000000|2021-06-08 12:06:40|18882.37|18882.37|18882.15|18882.15|18882.37|18882.37|18882.15|18882.15|0
1623154040000|2021-06-08 12:07:20|18884.35|18884.35|18884.35|18884.35|18884.35|18884.35|18884.35|18884.35|0
1623154050000|2021-06-08 12:07:30|18886|18886|18887|18887|18887|18887|18886|18886|0
1623154060000|2021-06-08 12:07:40|18886.2|18886.2|18886.2|18886.2|18886.2|18886.2|18886.2|18886.2|0
1623154070000|2021-06-08 12:07:50|18885.65|18885.65|18885.65|18885.65|18885.65|18885.65|18885.65|18885.65|0
1623154080000|2021-06-08 12:08:00|18886.8|18886.8|18886.8|18886.8|18886.8|18886.8|18886.8|18886.8|0
1623154100000|2021-06-08 12:08:20|18888.21|18888.21|18892.46|18892.46|18892.46|18892.46|18888.21|18888.21|0
1623154120000|2021-06-08 12:08:40|18893.61|18893.61|18893.61|18893.61|18893.61|18893.61|18893.61|18893.61|0
1623154140000|2021-06-08 12:09:00|18892.46|18892.46|18893.26|18893.26|18893.26|18893.26|18892.46|18892.46|0
1623154180000|2021-06-08 12:09:40|18892.16|18892.16|18892.16|18892.16|18892.16|18892.16|18892.16|18892.16|0
1623154240000|2021-06-08 12:10:40|18891.61|18891.61|18891.61|18891.61|18891.61|18891.61|18891.61|18891.61|0
1623154260000|2021-06-08 12:11:00|18891.83|18891.83|18891.83|18891.83|18891.83|18891.83|18891.83|18891.83|0
1623154270000|2021-06-08 12:11:10|18892.73|18892.73|18893.25|18893.25|18893.76|18893.76|18892.73|18892.73|0
1623154300000|2021-06-08 12:11:40|18891.83|18891.83|18893.25|18893.25|18893.25|18893.25|18891.83|18891.83|0
1623154320000|2021-06-08 12:12:00|18893.76|18893.76|18893.76|18893.76|18893.76|18893.76|18893.76|18893.76|0
1623154330000|2021-06-08 12:12:10|18893.27|18893.27|18891.85|18891.85|18893.27|18893.27|18891.85|18891.85|0
1623154340000|2021-06-08 12:12:20|18890.05|18890.05|18890.05|18890.05|18890.05|18890.05|18890.05|18890.05|0
1623154380000|2021-06-08 12:13:00|18889.24|18889.24|18889.24|18889.24|18889.24|18889.24|18889.24|18889.24|0
1623154450000|2021-06-08 12:14:10|18888.44|18888.44|18888.44|18888.44|18888.44|18888.44|18888.44|18888.44|0
1623154460000|2021-06-08 12:14:20|18887.95|18887.95|18887.95|18887.95|18887.95|18887.95|18887.95|18887.95|0
1623154480000|2021-06-08 12:14:40|18887.46|18887.46|18887.46|18887.46|18887.46|18887.46|18887.46|18887.46|0
1623154500000|2021-06-08 12:15:00|18888.99|18888.99|18888.99|18888.99|18888.99|18888.99|18888.99|18888.99|0
1623154510000|2021-06-08 12:15:10|18888.19|18888.19|18888.41|18888.41|18888.41|18888.41|18888.19|18888.19|0
1623154520000|2021-06-08 12:15:20|18887.92|18887.92|18887.92|18887.92|18887.92|18887.92|18887.92|18887.92|0
1623154530000|2021-06-08 12:15:30|18887.11|18887.11|18887.11|18887.11|18887.11|18887.11|18887.11|18887.11|0
1623154540000|2021-06-08 12:15:40|18886.3|18886.3|18886.3|18886.3|18886.3|18886.3|18886.3|18886.3|0
1623154550000|2021-06-08 12:15:50|18887.11|18887.11|18889.33|18889.33|18889.33|18889.33|18887.11|18887.11|0
1623154570000|2021-06-08 12:16:10|18886.5|18886.5|18886.5|18886.5|18886.5|18886.5|18886.5|18886.5|0
1623154650000|2021-06-08 12:17:30|18888.3|18888.3|18888.79|18888.79|18888.79|18888.79|18888.3|18888.3|0
1623154670000|2021-06-08 12:17:50|18889.01|18889.01|18889.92|18889.92|18889.92|18889.92|18889.01|18889.01|0
1623154690000|2021-06-08 12:18:10|18890.12|18890.12|18890.12|18890.12|18890.12|18890.12|18890.12|18890.12|0
1623154750000|2021-06-08 12:19:10|18889.31|18889.31|18890.12|18890.12|18890.12|18890.12|18889.31|18889.31|0
1623154760000|2021-06-08 12:19:20|18891.22|18891.22|18891.22|18891.22|18891.22|18891.22|18891.22|18891.22|0
1623154770000|2021-06-08 12:19:30|18891.73|18891.73|18891.73|18891.73|18891.73|18891.73|18891.73|18891.73|0
1623154790000|2021-06-08 12:19:50|18891.22|18891.22|18891.22|18891.22|18891.22|18891.22|18891.22|18891.22|0
1623154800000|2021-06-08 12:20:00|18889.81|18889.81|18889.81|18889.81|18889.81|18889.81|18889.81|18889.81|0
1623154810000|2021-06-08 12:20:10|18888.1|18888.1|18891.94|18891.94|18891.94|18891.94|18886.49|18886.49|0
1623154830000|2021-06-08 12:20:30|18892.75|18892.75|18892.75|18892.75|18892.75|18892.75|18892.75|18892.75|0
1623154840000|2021-06-08 12:20:40|18891.65|18891.65|18889.68|18889.68|18891.65|18891.65|18889.68|18889.68|0
1623154850000|2021-06-08 12:20:50|18889.17|18889.17|18889.17|18889.17|18889.17|18889.17|18889.17|18889.17|0
1623154950000|2021-06-08 12:22:30|18888.66|18888.66|18888.36|18888.36|18889.17|18889.17|18888.36|18888.36|0
1623155010000|2021-06-08 12:23:30|18889.46|18889.46|18890.01|18890.01|18890.01|18890.01|18889.46|18889.46|0
1623155090000|2021-06-08 12:24:50|18889.46|18889.46|18889.46|18889.46|18889.46|18889.46|18889.46|18889.46|0
1623155110000|2021-06-08 12:25:10|18888.31|18888.31|18888.31|18888.31|18888.31|18888.31|18887.85|18887.85|0
1623155140000|2021-06-08 12:25:40|18889.29|18889.29|18889.29|18889.29|18889.29|18889.29|18889.29|18889.29|0
1623155200000|2021-06-08 12:26:40|18889.84|18889.84|18891.45|18891.45|18891.45|18891.45|18889.84|18889.84|0
1623155220000|2021-06-08 12:27:00|18891.01|18891.01|18891.01|18891.01|18891.01|18891.01|18891.01|18891.01|0
1623155270000|2021-06-08 12:27:50|18890.46|18890.46|18890.46|18890.46|18890.46|18890.46|18890.46|18890.46|0
1623155320000|2021-06-08 12:28:40|18890|18890|18890|18890|18890|18890|18890|18890|0
1623155330000|2021-06-08 12:28:50|18890.52|18890.52|18890.52|18890.52|18890.52|18890.52|18890.52|18890.52|0
1623155350000|2021-06-08 12:29:10|18891.03|18891.03|18891.03|18891.03|18891.03|18891.03|18891.03|18891.03|0
1623155380000|2021-06-08 12:29:40|18891.83|18891.83|18893.54|18893.54|18893.54|18893.54|18891.83|18891.83|0
1623155390000|2021-06-08 12:29:50|18892.93|18892.93|18893.23|18893.23|18893.23|18893.23|18892.42|18892.42|0
1623155400000|2021-06-08 12:30:00|18894.03|18894.03|18896.33|18896.33|18896.33|18896.33|18894.03|18894.03|0
1623155410000|2021-06-08 12:30:10|18897.35|18897.35|18897.35|18897.35|18897.35|18897.35|18897.35|18897.35|0
1623155430000|2021-06-08 12:30:30|18898.25|18898.25|18898.25|18898.25|18898.25|18898.25|18898.25|18898.25|0
1623155440000|2021-06-08 12:30:40|18898.71|18898.71|18895.89|18895.89|18898.71|18898.71|18895.89|18895.89|0
1623155460000|2021-06-08 12:31:00|18896.69|18896.69|18896.69|18896.69|18896.69|18896.69|18896.69|18896.69|0
1623155470000|2021-06-08 12:31:10|18898.11|18898.11|18898.11|18898.11|18898.11|18898.11|18898.11|18898.11|0
1623155490000|2021-06-08 12:31:30|18897.59|18897.59|18897.59|18897.59|18897.59|18897.59|18897.59|18897.59|0
1623155510000|2021-06-08 12:31:50|18896.61|18896.61|18896.1|18896.1|18896.61|18896.61|18896.1|18896.1|0
1623155540000|2021-06-08 12:32:20|18894.3|18894.3|18894.3|18894.3|18894.3|18894.3|18894.3|18894.3|0
1623155550000|2021-06-08 12:32:30|18895.1|18895.1|18895.1|18895.1|18895.1|18895.1|18895.1|18895.1|0
1623155560000|2021-06-08 12:32:40|18894.3|18894.3|18894.3|18894.3|18894.3|18894.3|18894.3|18894.3|0
1623155650000|2021-06-08 12:34:10|18894.79|18894.79|18894.79|18894.79|18894.79|18894.79|18894.79|18894.79|0
1623155670000|2021-06-08 12:34:30|18894.57|18894.57|18894.57|18894.57|18894.57|18894.57|18894.57|18894.57|0
1623155700000|2021-06-08 12:35:00|18893.66|18893.66|18893.66|18893.66|18893.66|18893.66|18893.66|18893.66|0
1623155720000|2021-06-08 12:35:20|18893.17|18893.17|18893.17|18893.17|18893.17|18893.17|18893.17|18893.17|0
1623155730000|2021-06-08 12:35:30|18892.95|18892.95|18892.95|18892.95|18892.95|18892.95|18892.95|18892.95|0
1623155780000|2021-06-08 12:36:20|18892.15|18892.15|18891.34|18891.34|18892.15|18892.15|18891.34|18891.34|0
1623155790000|2021-06-08 12:36:30|18889.93|18889.93|18890.05|18890.05|18890.05|18890.05|18889.03|18889.03|0
1623155800000|2021-06-08 12:36:40|18889.54|18889.54|18889.54|18889.54|18889.54|18889.54|18889.54|18889.54|0
1623155840000|2021-06-08 12:37:20|18888.73|18888.73|18887.93|18887.93|18888.73|18888.73|18887.93|18887.93|0
1623155880000|2021-06-08 12:38:00|18886.39|18886.39|18886.39|18886.39|18886.39|18886.39|18886.39|18886.39|0
1623155910000|2021-06-08 12:38:30|18886.9|18886.9|18886.9|18886.9|18886.9|18886.9|18886.9|18886.9|0
1623156010000|2021-06-08 12:40:10|18886|18886|18885.8|18885.8|18886|18886|18884.18|18884.18|0
1623156020000|2021-06-08 12:40:20|18885.58|18885.58|18885.58|18885.58|18885.58|18885.58|18885.58|18885.58|0
1623156060000|2021-06-08 12:41:00|18885.37|18885.37|18884.57|18884.57|18885.37|18885.37|18884.57|18884.57|0
1623156070000|2021-06-08 12:41:10|18883.15|18883.15|18880.46|18880.46|18883.15|18883.15|18880.46|18880.46|0
1623156080000|2021-06-08 12:41:20|18880.24|18880.24|18880.24|18880.24|18880.24|18880.24|18880.24|18880.24|0
1623156110000|2021-06-08 12:41:50|18881.34|18881.34|18881.34|18881.34|18881.34|18881.34|18881.34|18881.34|0
1623156130000|2021-06-08 12:42:10|18880.88|18880.88|18878.83|18878.83|18880.88|18880.88|18878.83|18878.83|0
1623156140000|2021-06-08 12:42:20|18878.61|18878.61|18878.61|18878.61|18878.61|18878.61|18878.61|18878.61|0
1623156160000|2021-06-08 12:42:40|18877.2|18877.2|18878.61|18878.61|18878.61|18878.61|18877.2|18877.2|0
1623156170000|2021-06-08 12:42:50|18878.06|18878.06|18878.06|18878.06|18878.06|18878.06|18878.06|18878.06|0
1623156190000|2021-06-08 12:43:10|18878.57|18878.57|18878.57|18878.57|18878.57|18878.57|18878.57|18878.57|0
1623156200000|2021-06-08 12:43:20|18877.87|18877.87|18878.07|18878.07|18878.07|18878.07|18876.46|18876.46|0
1623156260000|2021-06-08 12:44:20|18878.88|18878.88|18879.68|18879.68|18879.68|18879.68|18878.88|18878.88|0
1623156280000|2021-06-08 12:44:40|18881.1|18881.1|18882.51|18882.51|18882.51|18882.51|18881.1|18881.1|0
1623156290000|2021-06-08 12:44:50|18881.1|18881.1|18881.1|18881.1|18881.1|18881.1|18881.1|18881.1|0
1623156300000|2021-06-08 12:45:00|18880.64|18880.64|18880.64|18880.64|18880.64|18880.64|18880.64|18880.64|0
1623156310000|2021-06-08 12:45:10|18880.18|18880.18|18880.18|18880.18|18880.18|18880.18|18880.18|18880.18|0
1623156330000|2021-06-08 12:45:30|18878.76|18878.76|18878.76|18878.76|18878.76|18878.76|18878.76|18878.76|0
1623156340000|2021-06-08 12:45:40|18877.96|18877.96|18877.94|18877.94|18877.96|18877.96|18877.74|18877.74|0
1623156350000|2021-06-08 12:45:50|18877.39|18877.39|18877.94|18877.94|18877.94|18877.94|18877.39|18877.39|0
1623156360000|2021-06-08 12:46:00|18876.53|18876.53|18876.53|18876.53|18876.53|18876.53|18876.53|18876.53|0
1623156420000|2021-06-08 12:47:00|18876.04|18876.04|18876.04|18876.04|18876.04|18876.04|18876.04|18876.04|0
1623156440000|2021-06-08 12:47:20|18875.52|18875.52|18875.52|18875.52|18875.52|18875.52|18875.03|18875.03|0
1623156450000|2021-06-08 12:47:30|18876.33|18876.33|18876.33|18876.33|18876.33|18876.33|18876.33|18876.33|0
1623156490000|2021-06-08 12:48:10|18876.11|18876.11|18876.88|18876.88|18876.88|18876.88|18876.11|18876.11|0
1623156500000|2021-06-08 12:48:20|18877.08|18877.08|18877.29|18877.29|18877.29|18877.29|18877.08|18877.08|0
1623156520000|2021-06-08 12:48:40|18878.19|18878.19|18878.19|18878.19|18878.19|18878.19|18878.19|18878.19|0
1623156560000|2021-06-08 12:49:20|18878.63|18878.63|18878.63|18878.63|18878.63|18878.63|18878.63|18878.63|0
1623156570000|2021-06-08 12:49:30|18880.28|18880.28|18881.38|18881.38|18881.38|18881.38|18880.28|18880.28|0
1623156590000|2021-06-08 12:49:50|18879.73|18879.73|18879.73|18879.73|18879.73|18879.73|18879.73|18879.73|0
1623156600000|2021-06-08 12:50:00|18878.31|18878.31|18878.31|18878.31|18878.31|18878.31|18878.31|18878.31|0
1623156610000|2021-06-08 12:50:10|18877.51|18877.51|18877.51|18877.51|18877.51|18877.51|18877.51|18877.51|0
1623156620000|2021-06-08 12:50:20|18876.04|18876.04|18876.04|18876.04|18876.04|18876.04|18876.04|18876.04|0
1623156670000|2021-06-08 12:51:10|18875.63|18875.63|18875.84|18875.84|18875.84|18875.84|18875.63|18875.63|0
1623156690000|2021-06-08 12:51:30|18874.22|18874.22|18874.22|18874.22|18874.22|18874.22|18874.22|18874.22|0
1623156710000|2021-06-08 12:51:50|18875.84|18875.84|18880.15|18880.15|18880.15|18880.15|18875.84|18875.84|0
1623156720000|2021-06-08 12:52:00|18880.61|18880.61|18880.61|18880.61|18880.61|18880.61|18880.61|18880.61|0
1623156730000|2021-06-08 12:52:10|18881.73|18881.73|18886.17|18886.17|18886.17|18886.17|18881.73|18881.73|0
1623156740000|2021-06-08 12:52:20|18886.68|18886.68|18887.68|18887.68|18887.68|18887.68|18886.68|18886.68|0
1623156750000|2021-06-08 12:52:30|18888.49|18888.49|18888.49|18888.49|18888.49|18888.49|18888.49|18888.49|0
1623156820000|2021-06-08 12:53:40|18890.1|18890.1|18890.1|18890.1|18890.1|18890.1|18890.1|18890.1|0
1623156850000|2021-06-08 12:54:10|18889.3|18889.3|18889.3|18889.3|18889.3|18889.3|18889.3|18889.3|0
1623156860000|2021-06-08 12:54:20|18890.2|18890.2|18890.2|18890.2|18890.2|18890.2|18890.2|18890.2|0
1623156870000|2021-06-08 12:54:30|18890.69|18890.69|18890.69|18890.69|18890.69|18890.69|18890.69|18890.69|0
1623156880000|2021-06-08 12:54:40|18891.67|18891.67|18891.87|18891.87|18891.87|18891.87|18891.67|18891.67|0
1623156900000|2021-06-08 12:55:00|18893.28|18893.28|18893.28|18893.28|18893.28|18893.28|18893.28|18893.28|0
1623156940000|2021-06-08 12:55:40|18894.7|18894.7|18896.11|18896.11|18896.11|18896.11|18894.7|18894.7|0
1623156950000|2021-06-08 12:55:50|18896.63|18896.63|18902.65|18902.65|18902.65|18902.65|18896.63|18896.63|0
1623156960000|2021-06-08 12:56:00|18903.16|18903.16|18904.19|18904.19|18904.19|18904.19|18903.16|18903.16|0
1623156970000|2021-06-08 12:56:10|18903.97|18903.97|18903.97|18903.97|18903.97|18903.97|18903.97|18903.97|0
1623156990000|2021-06-08 12:56:30|18905.58|18905.58|18905.07|18905.07|18905.58|18905.58|18905.07|18905.07|0
1623157000000|2021-06-08 12:56:40|18904.26|18904.26|18907.49|18907.49|18907.49|18907.49|18904.26|18904.26|0
1623157010000|2021-06-08 12:56:50|18906.51|18906.51|18906.51|18906.51|18906.51|18906.51|18906.51|18906.51|0
1623157020000|2021-06-08 12:57:00|18905.99|18905.99|18906.48|18906.48|18906.48|18906.48|18905.99|18905.99|0
1623157030000|2021-06-08 12:57:10|18904.87|18904.87|18902.75|18902.75|18904.87|18904.87|18902.75|18902.75|0
1623157040000|2021-06-08 12:57:20|18902.54|18902.54|18901.19|18901.19|18902.54|18902.54|18901.19|18901.19|0
1623157050000|2021-06-08 12:57:30|18899.58|18899.58|18900.38|18900.38|18900.38|18900.38|18899.58|18899.58|0
1623157060000|2021-06-08 12:57:40|18899.98|18899.98|18895.95|18895.95|18899.98|18899.98|18895.95|18895.95|0
1623157080000|2021-06-08 12:58:00|18894.92|18894.92|18893.55|18893.55|18895.01|18895.01|18893.55|18893.55|0
1623157120000|2021-06-08 12:58:40|18895.16|18895.16|18896.77|18896.77|18896.77|18896.77|18895.16|18895.16|0
1623157130000|2021-06-08 12:58:50|18897.79|18897.79|18896.89|18896.89|18897.79|18897.79|18895.99|18895.99|0
1623157140000|2021-06-08 12:59:00|18897.4|18897.4|18897.4|18897.4|18897.4|18897.4|18897.4|18897.4|0
1623157160000|2021-06-08 12:59:20|18898.21|18898.21|18899.02|18899.02|18899.02|18899.02|18898.21|18898.21|0
1623157170000|2021-06-08 12:59:30|18897.6|18897.6|18897.6|18897.6|18897.6|18897.6|18897.6|18897.6|0
1623157190000|2021-06-08 12:59:50|18897.2|18897.2|18897.2|18897.2|18897.2|18897.2|18897.2|18897.2|0
1623157200000|2021-06-08 13:00:00|18897.64|18897.64|18897.64|18897.64|18897.64|18897.64|18897.64|18897.64|0
1623157260000|2021-06-08 13:01:00|18898.13|18898.13|18898.13|18898.13|18898.13|18898.13|18898.13|18898.13|0
1623157310000|2021-06-08 13:01:50|18899.03|18899.03|18899.03|18899.03|18899.03|18899.03|18899.03|18899.03|0
1623157320000|2021-06-08 13:02:00|18899.93|18899.93|18900.23|18900.23|18901.03|18901.03|18899.93|18899.93|0
1623157330000|2021-06-08 13:02:10|18899.68|18899.68|18899.68|18899.68|18899.68|18899.68|18899.68|18899.68|0
1623157340000|2021-06-08 13:02:20|18898.87|18898.87|18897.97|18897.97|18898.87|18898.87|18897.97|18897.97|0
1623157350000|2021-06-08 13:02:30|18896.94|18896.94|18896.94|18896.94|18896.94|18896.94|18896.94|18896.94|0
1623157430000|2021-06-08 13:03:50|18896.45|18896.45|18896.45|18896.45|18896.45|18896.45|18896.45|18896.45|0
1623157460000|2021-06-08 13:04:20|18897.36|18897.36|18897.36|18897.36|18897.36|18897.36|18897.36|18897.36|0
1623157480000|2021-06-08 13:04:40|18896.87|18896.87|18897.56|18897.56|18897.56|18897.56|18896.66|18896.66|0
1623157490000|2021-06-08 13:04:50|18898.08|18898.08|18896.47|18896.47|18898.08|18898.08|18896.47|18896.47|0
1623157500000|2021-06-08 13:05:00|18895.66|18895.66|18895.66|18895.66|18895.66|18895.66|18895.66|18895.66|0
1623157520000|2021-06-08 13:05:20|18894.56|18894.56|18894.56|18894.56|18894.56|18894.56|18894.56|18894.56|0
1623157530000|2021-06-08 13:05:30|18893.15|18893.15|18893.15|18893.15|18893.15|18893.15|18893.15|18893.15|0
1623157540000|2021-06-08 13:05:40|18892.66|18892.66|18892.45|18892.45|18892.66|18892.66|18892.45|18892.45|0
1623157560000|2021-06-08 13:06:00|18890.65|18890.65|18890.69|18890.69|18890.69|18890.69|18890.14|18890.14|0
1623157570000|2021-06-08 13:06:10|18889.88|18889.88|18889.88|18889.88|18889.88|18889.88|18889.88|18889.88|0
1623157580000|2021-06-08 13:06:20|18889.07|18889.07|18889.07|18889.07|18889.07|18889.07|18889.07|18889.07|0
1623157600000|2021-06-08 13:06:40|18888.52|18888.52|18887.5|18887.5|18888.52|18888.52|18887.5|18887.5|0
1623157610000|2021-06-08 13:06:50|18886.69|18886.69|18885.08|18885.08|18886.69|18886.69|18885.08|18885.08|0
1623157620000|2021-06-08 13:07:00|18884.27|18884.27|18875.36|18875.36|18884.27|18884.27|18875.36|18875.36|0
1623157630000|2021-06-08 13:07:10|18874.87|18874.87|18874.41|18874.41|18874.87|18874.87|18873.95|18873.95|0
1623157650000|2021-06-08 13:07:30|18871.99|18871.99|18871.38|18871.38|18871.99|18871.99|18871.38|18871.38|0
1623157660000|2021-06-08 13:07:40|18870.77|18870.77|18870.77|18870.77|18870.77|18870.77|18870.77|18870.77|0
1623157680000|2021-06-08 13:08:00|18869.97|18869.97|18862.65|18862.65|18869.97|18869.97|18862.65|18862.65|0
1623157690000|2021-06-08 13:08:10|18862.86|18862.86|18866.18|18866.18|18866.18|18866.18|18862.34|18862.34|0
1623157700000|2021-06-08 13:08:20|18865.26|18865.26|18865.26|18865.26|18865.26|18865.26|18865.26|18865.26|0
1623157710000|2021-06-08 13:08:30|18865.72|18865.72|18864.3|18864.3|18865.72|18865.72|18864.3|18864.3|0
1623157760000|2021-06-08 13:09:20|18864.1|18864.1|18864.1|18864.1|18864.1|18864.1|18864.1|18864.1|0
1623157800000|2021-06-08 13:10:00|18864.32|18864.32|18864.54|18864.54|18864.54|18864.54|18864.32|18864.32|0
1623157820000|2021-06-08 13:10:20|18862.93|18862.93|18863.73|18863.73|18863.73|18863.73|18862.93|18862.93|0
1623157830000|2021-06-08 13:10:30|18863.24|18863.24|18863.24|18863.24|18863.24|18863.24|18863.24|18863.24|0
1623157850000|2021-06-08 13:10:50|18863.04|18863.04|18864.36|18864.36|18864.36|18864.36|18863.04|18863.04|0
1623157860000|2021-06-08 13:11:00|18864.85|18864.85|18863.03|18863.03|18864.85|18864.85|18862.63|18862.63|0
1623157870000|2021-06-08 13:11:10|18862.83|18862.83|18862.83|18862.83|18862.83|18862.83|18862.83|18862.83|0
1623157880000|2021-06-08 13:11:20|18862.03|18862.03|18861.22|18861.22|18862.03|18862.03|18861.22|18861.22|0
1623157890000|2021-06-08 13:11:30|18860.32|18860.32|18859.8|18859.8|18860.32|18860.32|18859.8|18859.8|0
1623157930000|2021-06-08 13:12:10|18860.71|18860.71|18860.71|18860.71|18860.71|18860.71|18860.71|18860.71|0
1623157960000|2021-06-08 13:12:40|18857.96|18857.96|18857.55|18857.55|18857.96|18857.96|18857.55|18857.55|0
1623157980000|2021-06-08 13:13:00|18856.45|18856.45|18856.45|18856.45|18856.45|18856.45|18856.45|18856.45|0
1623157990000|2021-06-08 13:13:10|18855.96|18855.96|18855.96|18855.96|18855.96|18855.96|18855.96|18855.96|0
1623158000000|2021-06-08 13:13:20|18854.55|18854.55|18853.14|18853.14|18854.55|18854.55|18853.14|18853.14|0
1623158010000|2021-06-08 13:13:30|18853.6|18853.6|18853.6|18853.6|18853.6|18853.6|18853.6|18853.6|0
1623158040000|2021-06-08 13:14:00|18853.11|18853.11|18852.56|18852.56|18853.11|18853.11|18852.56|18852.56|0
1623158060000|2021-06-08 13:14:20|18853.07|18853.07|18852.66|18852.66|18853.07|18853.07|18852.66|18852.66|0
1623158070000|2021-06-08 13:14:30|18852.2|18852.2|18852.66|18852.66|18852.66|18852.66|18852.2|18852.2|0
1623158090000|2021-06-08 13:14:50|18853.58|18853.58|18854.04|18854.04|18854.04|18854.04|18853.58|18853.58|0
1623158100000|2021-06-08 13:15:00|18853.49|18853.49|18852.94|18852.94|18853.49|18853.49|18852.94|18852.94|0
1623158110000|2021-06-08 13:15:10|18853.4|18853.4|18857.64|18857.64|18857.64|18857.64|18853.4|18853.4|0
1623158120000|2021-06-08 13:15:20|18858.54|18858.54|18857.79|18857.79|18858.54|18858.54|18857.79|18857.79|0
1623158130000|2021-06-08 13:15:30|18858.3|18858.3|18859.28|18859.28|18859.28|18859.28|18858.3|18858.3|0
1623158170000|2021-06-08 13:16:10|18858.82|18858.82|18858.02|18858.02|18858.82|18858.82|18858.02|18858.02|0
1623158180000|2021-06-08 13:16:20|18857.47|18857.47|18858.44|18858.44|18858.44|18858.44|18857.47|18857.47|0
1623158190000|2021-06-08 13:16:30|18857.54|18857.54|18857.54|18857.54|18857.54|18857.54|18857.54|18857.54|0
1623158210000|2021-06-08 13:16:50|18857.02|18857.02|18857.02|18857.02|18857.02|18857.02|18857.02|18857.02|0
1623158220000|2021-06-08 13:17:00|18857.54|18857.54|18857.54|18857.54|18857.54|18857.54|18857.54|18857.54|0
1623158250000|2021-06-08 13:17:30|18858.09|18858.09|18871.55|18871.55|18871.55|18871.55|18858.09|18858.09|0
1623158260000|2021-06-08 13:17:40|18872.35|18872.35|18874.98|18874.98|18874.98|18874.98|18872.35|18872.35|0
1623158300000|2021-06-08 13:18:20|18875.18|18875.18|18875.39|18875.39|18875.39|18875.39|18875.18|18875.18|0
1623158330000|2021-06-08 13:18:50|18876.19|18876.19|18877|18877|18877|18877|18876.19|18876.19|0
1623158340000|2021-06-08 13:19:00|18878.41|18878.41|18878.41|18878.41|18878.41|18878.41|18878.41|18878.41|0
1623158380000|2021-06-08 13:19:40|18879.51|18879.51|18879.51|18879.51|18879.51|18879.51|18879.51|18879.51|0
1623158390000|2021-06-08 13:19:50|18880.41|18880.41|18880.41|18880.41|18880.41|18880.41|18880.41|18880.41|0
1623158410000|2021-06-08 13:20:10|18880.93|18880.93|18880.93|18880.93|18880.93|18880.93|18880.93|18880.93|0
1623158470000|2021-06-08 13:21:10|18880.41|18880.41|18879.86|18879.86|18880.41|18880.41|18879.86|18879.86|0
1623158480000|2021-06-08 13:21:20|18879.26|18879.26|18879.26|18879.26|18879.26|18879.26|18879.26|18879.26|0
1623158500000|2021-06-08 13:21:40|18879.04|18879.04|18876.62|18876.62|18879.04|18879.04|18876.62|18876.62|0
1623158510000|2021-06-08 13:21:50|18875.2|18875.2|18876.01|18876.01|18876.01|18876.01|18875.2|18875.2|0
1623158550000|2021-06-08 13:22:30|18875.52|18875.52|18875.52|18875.52|18875.52|18875.52|18875.52|18875.52|0
1623158560000|2021-06-08 13:22:40|18874.97|18874.97|18874.97|18874.97|18874.97|18874.97|18874.97|18874.97|0
1623158570000|2021-06-08 13:22:50|18874.51|18874.51|18862.46|18862.46|18874.51|18874.51|18862.46|18862.46|0
1623158580000|2021-06-08 13:23:00|18861.97|18861.97|18861.48|18861.48|18861.97|18861.97|18861.48|18861.48|0
1623158590000|2021-06-08 13:23:10|18860.99|18860.99|18859.89|18859.89|18860.99|18860.99|18859.89|18859.89|0
1623158600000|2021-06-08 13:23:20|18859.08|18859.08|18859.08|18859.08|18859.08|18859.08|18859.08|18859.08|0
1623158620000|2021-06-08 13:23:40|18858.53|18858.53|18858.53|18858.53|18858.53|18858.53|18858.53|18858.53|0
1623158630000|2021-06-08 13:23:50|18855.71|18855.71|18855.19|18855.19|18855.71|18855.71|18855.19|18855.19|0
1623158700000|2021-06-08 13:25:00|18852.49|18852.49|18850.68|18850.68|18852.49|18852.49|18850.68|18850.68|0
1623158720000|2021-06-08 13:25:20|18849.07|18849.07|18850.87|18850.87|18850.87|18850.87|18849.07|18849.07|0
1623158750000|2021-06-08 13:25:50|18850.47|18850.47|18850.47|18850.47|18850.47|18850.47|18850.47|18850.47|0
1623158760000|2021-06-08 13:26:00|18848.66|18848.66|18848.66|18848.66|18848.66|18848.66|18848.66|18848.66|0
1623158770000|2021-06-08 13:26:10|18847.25|18847.25|18846.74|18846.74|18847.25|18847.25|18846.74|18846.74|0
1623158780000|2021-06-08 13:26:20|18847.29|18847.29|18847.29|18847.29|18847.29|18847.29|18847.29|18847.29|0
1623158810000|2021-06-08 13:26:50|18843.05|18843.05|18846.26|18846.26|18846.26|18846.26|18843.05|18843.05|0
1623158830000|2021-06-08 13:27:10|18843.44|18843.44|18843.44|18843.44|18843.44|18843.44|18843.44|18843.44|0
1623158840000|2021-06-08 13:27:20|18841.82|18841.82|18841.82|18841.82|18841.82|18841.82|18841.82|18841.82|0
1623158850000|2021-06-08 13:27:30|18842.74|18842.74|18842.74|18842.74|18842.74|18842.74|18842.74|18842.74|0
1623158880000|2021-06-08 13:28:00|18841.94|18841.94|18843.55|18843.55|18844.36|18844.36|18841.94|18841.94|0
1623158920000|2021-06-08 13:28:40|18843.14|18843.14|18843.35|18843.35|18843.35|18843.35|18843.14|18843.14|0
1623158940000|2021-06-08 13:29:00|18842.8|18842.8|18842.8|18842.8|18842.8|18842.8|18842.8|18842.8|0
1623158970000|2021-06-08 13:29:30|18842.34|18842.34|18841.79|18841.79|18842.34|18842.34|18841.79|18841.79|0
1623158990000|2021-06-08 13:29:50|18840.98|18840.98|18839.92|18839.92|18840.98|18840.98|18839.92|18839.92|0
1623159000000|2021-06-08 13:30:00|18840.72|18840.72|18840.72|18840.72|18840.72|18840.72|18840.72|18840.72|0
1623159010000|2021-06-08 13:30:10|18841.24|18841.24|18846.35|18846.35|18846.35|18846.35|18840.78|18840.78|0
1623159020000|2021-06-08 13:30:20|18849.38|18849.38|18849.38|18849.38|18849.38|18849.38|18849.38|18849.38|0
1623159030000|2021-06-08 13:30:30|18847.77|18847.77|18847.77|18847.77|18847.77|18847.77|18847.77|18847.77|0
1623159050000|2021-06-08 13:30:50|18847.31|18847.31|18846.5|18846.5|18847.31|18847.31|18846.5|18846.5|0
1623159060000|2021-06-08 13:31:00|18845.6|18845.6|18841.8|18841.8|18845.6|18845.6|18841.8|18841.8|0
1623159070000|2021-06-08 13:31:10|18841.29|18841.29|18841.29|18841.29|18841.29|18841.29|18841.29|18841.29|0
1623159080000|2021-06-08 13:31:20|18841.07|18841.07|18841.07|18841.07|18841.07|18841.07|18841.07|18841.07|0
1623159090000|2021-06-08 13:31:30|18839.26|18839.26|18839.26|18839.26|18839.26|18839.26|18838.46|18838.46|0
1623159100000|2021-06-08 13:31:40|18837.85|18837.85|18837.85|18837.85|18837.85|18837.85|18837.85|18837.85|0
1623159110000|2021-06-08 13:31:50|18835.37|18835.37|18832.67|18832.67|18835.37|18835.37|18832.67|18832.67|0
1623159120000|2021-06-08 13:32:00|18831.86|18831.86|18828.31|18828.31|18831.86|18831.86|18825.8|18825.8|0
1623159170000|2021-06-08 13:32:50|18828.82|18828.82|18828.82|18828.82|18828.82|18828.82|18828.82|18828.82|0
1623159190000|2021-06-08 13:33:10|18829.02|18829.02|18829.02|18829.02|18829.02|18829.02|18829.02|18829.02|0
1623159220000|2021-06-08 13:33:40|18829.54|18829.54|18833.37|18833.37|18833.37|18833.37|18829.54|18829.54|0
1623159230000|2021-06-08 13:33:50|18834.35|18834.35|18834.35|18834.35|18834.35|18834.35|18834.35|18834.35|0
1623159240000|2021-06-08 13:34:00|18832.93|18832.93|18831.32|18831.32|18832.93|18832.93|18831.32|18831.32|0
1623159250000|2021-06-08 13:34:10|18832.74|18832.74|18833.14|18833.14|18833.14|18833.14|18832.74|18832.74|0
1623159270000|2021-06-08 13:34:30|18832.63|18832.63|18832.63|18832.63|18832.63|18832.63|18832.63|18832.63|0
1623159280000|2021-06-08 13:34:40|18834.04|18834.04|18834.04|18834.04|18834.04|18834.04|18834.04|18834.04|0
1623159290000|2021-06-08 13:34:50|18834.56|18834.56|18834.56|18834.56|18834.56|18834.56|18834.56|18834.56|0
1623159300000|2021-06-08 13:35:00|18832.95|18832.95|18832.95|18832.95|18832.95|18832.95|18832.95|18832.95|0
1623159310000|2021-06-08 13:35:10|18833.15|18833.15|18833.15|18833.15|18833.15|18833.15|18833.15|18833.15|0
1623159330000|2021-06-08 13:35:30|18833.61|18833.61|18833.61|18833.61|18833.61|18833.61|18833.61|18833.61|0
1623159360000|2021-06-08 13:36:00|18832.71|18832.71|18822.52|18822.52|18832.71|18832.71|18822.52|18822.52|0
1623159370000|2021-06-08 13:36:10|18822.01|18822.01|18822.01|18822.01|18822.01|18822.01|18822.01|18822.01|0
1623159390000|2021-06-08 13:36:30|18822.5|18822.5|18822.5|18822.5|18822.5|18822.5|18822.5|18822.5|0
1623159410000|2021-06-08 13:36:50|18823.91|18823.91|18823.36|18823.36|18823.91|18823.91|18823.36|18823.36|0
1623159420000|2021-06-08 13:37:00|18823.14|18823.14|18821.72|18821.72|18823.14|18823.14|18821.72|18821.72|0
1623159430000|2021-06-08 13:37:10|18821.17|18821.17|18821.17|18821.17|18821.17|18821.17|18821.17|18821.17|0
1623159440000|2021-06-08 13:37:20|18820.62|18820.62|18820.62|18820.62|18820.62|18820.62|18820.62|18820.62|0
1623159460000|2021-06-08 13:37:40|18820.11|18820.11|18820.11|18820.11|18820.11|18820.11|18820.11|18820.11|0
1623159480000|2021-06-08 13:38:00|18820.33|18820.33|18820.33|18820.33|18820.33|18820.33|18820.33|18820.33|0
1623159500000|2021-06-08 13:38:20|18820.88|18820.88|18821.43|18821.43|18821.43|18821.43|18820.88|18820.88|0
1623159510000|2021-06-08 13:38:30|18819.01|18819.01|18819.01|18819.01|18819.01|18819.01|18819.01|18819.01|0
1623159520000|2021-06-08 13:38:40|18820.63|18820.63|18820.63|18820.63|18820.63|18820.63|18820.63|18820.63|0
1623159540000|2021-06-08 13:39:00|18819.82|18819.82|18817.4|18817.4|18819.82|18819.82|18816.6|18816.6|0
1623159550000|2021-06-08 13:39:10|18817.86|18817.86|18823.3|18823.3|18823.3|18823.3|18817.86|18817.86|0
1623159560000|2021-06-08 13:39:20|18822.4|18822.4|18823.46|18823.46|18823.46|18823.46|18822.4|18822.4|0
1623159570000|2021-06-08 13:39:30|18822.56|18822.56|18822.56|18822.56|18822.56|18822.56|18822.56|18822.56|0
1623159600000|2021-06-08 13:40:00|18822.01|18822.01|18820.04|18820.04|18822.01|18822.01|18820.04|18820.04|0
1623159610000|2021-06-08 13:40:10|18819.55|18819.55|18819.55|18819.55|18819.55|18819.55|18819.55|18819.55|0
1623159640000|2021-06-08 13:40:40|18820.36|18820.36|18820.36|18820.36|18820.36|18820.36|18820.36|18820.36|0
1623159650000|2021-06-08 13:40:50|18821.17|18821.17|18821.17|18821.17|18821.17|18821.17|18821.17|18821.17|0
1623159660000|2021-06-08 13:41:00|18819.55|18819.55|18819.65|18819.65|18819.65|18819.65|18818.75|18818.75|0
1623159680000|2021-06-08 13:41:20|18819.14|18819.14|18819.14|18819.14|18819.14|18819.14|18819.14|18819.14|0
1623159700000|2021-06-08 13:41:40|18816.31|18816.31|18817.72|18817.72|18817.72|18817.72|18816.31|18816.31|0
1623159710000|2021-06-08 13:41:50|18816.82|18816.82|18816.82|18816.82|18816.82|18816.82|18816.82|18816.82|0
1623159720000|2021-06-08 13:42:00|18815.92|18815.92|18815.92|18815.92|18815.92|18815.92|18815.92|18815.92|0
1623159730000|2021-06-08 13:42:10|18816.82|18816.82|18816.82|18816.82|18816.82|18816.82|18816.82|18816.82|0
1623159770000|2021-06-08 13:42:50|18816.31|18816.31|18814.06|18814.06|18816.31|18816.31|18814.06|18814.06|0
1623159780000|2021-06-08 13:43:00|18811.84|18811.84|18811.03|18811.03|18811.84|18811.84|18811.03|18811.03|0
1623159800000|2021-06-08 13:43:20|18808.64|18808.64|18807.83|18807.83|18808.64|18808.64|18807.83|18807.83|0
1623159810000|2021-06-08 13:43:30|18807.43|18807.43|18806.89|18806.89|18807.43|18807.43|18806.4|18806.4|0
1623159820000|2021-06-08 13:43:40|18806.67|18806.67|18806.67|18806.67|18806.67|18806.67|18806.67|18806.67|0
1623159840000|2021-06-08 13:44:00|18805.57|18805.57|18800.55|18800.55|18805.57|18805.57|18800.55|18800.55|0
1623159860000|2021-06-08 13:44:20|18800.03|18800.03|18800.03|18800.03|18800.03|18800.03|18800.03|18800.03|0
1623159870000|2021-06-08 13:44:30|18801.65|18801.65|18803.26|18803.26|18803.26|18803.26|18800.03|18800.03|0
1623159880000|2021-06-08 13:44:40|18804.16|18804.16|18807.8|18807.8|18807.8|18807.8|18804.16|18804.16|0
1623159890000|2021-06-08 13:44:50|18806.99|18806.99|18806.99|18806.99|18806.99|18806.99|18806.99|18806.99|0
1623159910000|2021-06-08 13:45:10|18805.89|18805.89|18804.57|18804.57|18805.89|18805.89|18804.57|18804.57|0
1623159920000|2021-06-08 13:45:20|18802.96|18802.96|18803.76|18803.76|18803.76|18803.76|18802.96|18802.96|0
1623159930000|2021-06-08 13:45:30|18803.21|18803.21|18802.19|18802.19|18803.21|18803.21|18802.19|18802.19|0
1623159940000|2021-06-08 13:45:40|18801.21|18801.21|18801.21|18801.21|18801.21|18801.21|18801.21|18801.21|0
1623159960000|2021-06-08 13:46:00|18800.8|18800.8|18800.8|18800.8|18800.8|18800.8|18800.8|18800.8|0
1623159980000|2021-06-08 13:46:20|18798.1|18798.1|18798.1|18798.1|18798.1|18798.1|18798.1|18798.1|0
1623159990000|2021-06-08 13:46:30|18797.2|18797.2|18797.2|18797.2|18797.2|18797.2|18797.2|18797.2|0
1623160000000|2021-06-08 13:46:40|18796.39|18796.39|18795.9|18795.9|18796.39|18796.39|18795.9|18795.9|0
1623160010000|2021-06-08 13:46:50|18794.98|18794.98|18790.74|18790.74|18794.98|18794.98|18790.74|18790.74|0
1623160020000|2021-06-08 13:47:00|18790.19|18790.19|18790.19|18790.19|18790.19|18790.19|18790.19|18790.19|0
1623160030000|2021-06-08 13:47:10|18789.64|18789.64|18789.64|18789.64|18789.64|18789.64|18789.64|18789.64|0
1623160050000|2021-06-08 13:47:30|18792.46|18792.46|18788.26|18788.26|18792.46|18792.46|18786.85|18786.85|0
1623160060000|2021-06-08 13:47:40|18787.86|18787.86|18785.67|18785.67|18787.86|18787.86|18785.67|18785.67|0
1623160070000|2021-06-08 13:47:50|18785.18|18785.18|18785.18|18785.18|18785.18|18785.18|18785.18|18785.18|0
1623160080000|2021-06-08 13:48:00|18784.28|18784.28|18783.38|18783.38|18784.28|18784.28|18783.38|18783.38|0
1623160100000|2021-06-08 13:48:20|18782.72|18782.72|18782.5|18782.5|18782.72|18782.72|18782.5|18782.5|0
1623160110000|2021-06-08 13:48:30|18783.3|18783.3|18782.28|18782.28|18783.3|18783.3|18782.28|18782.28|0
1623160140000|2021-06-08 13:49:00|18783.61|18783.61|18785.93|18785.93|18785.93|18785.93|18783.61|18783.61|0
1623160150000|2021-06-08 13:49:10|18786.85|18786.85|18787.65|18787.65|18787.65|18787.65|18786.85|18786.85|0
1623160160000|2021-06-08 13:49:20|18788.11|18788.11|18788.11|18788.11|18788.11|18788.11|18788.11|18788.11|0
1623160170000|2021-06-08 13:49:30|18787.6|18787.6|18785.48|18785.48|18787.6|18787.6|18785.48|18785.48|0
1623160190000|2021-06-08 13:49:50|18784.67|18784.67|18783.86|18783.86|18784.67|18784.67|18783.86|18783.86|0
1623160200000|2021-06-08 13:50:00|18783.13|18783.13|18771.28|18771.28|18783.13|18783.13|18771.28|18771.28|0
1623160220000|2021-06-08 13:50:20|18770.47|18770.47|18770.47|18770.47|18770.47|18770.47|18770.47|18770.47|0
1623160230000|2021-06-08 13:50:30|18772.89|18772.89|18771.28|18771.28|18772.89|18772.89|18771.28|18771.28|0
1623160260000|2021-06-08 13:51:00|18772.69|18772.69|18772.69|18772.69|18772.69|18772.69|18772.69|18772.69|0
1623160280000|2021-06-08 13:51:20|18771.67|18771.67|18771.67|18771.67|18771.67|18771.67|18771.67|18771.67|0
1623160300000|2021-06-08 13:51:40|18770.26|18770.26|18770.26|18770.26|18770.26|18770.26|18770.26|18770.26|0
1623160340000|2021-06-08 13:52:20|18769.74|18769.74|18769.8|18769.8|18770.61|18770.61|18769.74|18769.74|0
1623160370000|2021-06-08 13:52:50|18768.7|18768.7|18763.05|18763.05|18768.7|18768.7|18763.05|18763.05|0
1623160380000|2021-06-08 13:53:00|18763.26|18763.26|18755.61|18755.61|18763.26|18763.26|18755.61|18755.61|0
1623160390000|2021-06-08 13:53:10|18754.71|18754.71|18754.91|18754.91|18754.91|18754.91|18754.71|18754.71|0
1623160400000|2021-06-08 13:53:20|18755.81|18755.81|18755|18755|18755.81|18755.81|18755|18755|0
1623160410000|2021-06-08 13:53:30|18754.51|18754.51|18754.51|18754.51|18754.51|18754.51|18754.51|18754.51|0
1623160430000|2021-06-08 13:53:50|18754.05|18754.05|18754.05|18754.05|18754.05|18754.05|18754.05|18754.05|0
1623160440000|2021-06-08 13:54:00|18753.59|18753.59|18753.59|18753.59|18753.59|18753.59|18753.59|18753.59|0
1623160450000|2021-06-08 13:54:10|18746.52|18746.52|18746.52|18746.52|18746.52|18746.52|18746.52|18746.52|0
1623160460000|2021-06-08 13:54:20|18746.3|18746.3|18746.3|18746.3|18746.3|18746.3|18746.3|18746.3|0
1623160470000|2021-06-08 13:54:30|18747.33|18747.33|18751.17|18751.17|18752.07|18752.07|18747.33|18747.33|0
1623160480000|2021-06-08 13:54:40|18752.97|18752.97|18752.97|18752.97|18752.97|18752.97|18751.56|18751.56|0
1623160490000|2021-06-08 13:54:50|18754.39|18754.39|18754.39|18754.39|18754.88|18754.88|18754.39|18754.39|0
1623160500000|2021-06-08 13:55:00|18756.19|18756.19|18769.33|18769.33|18769.33|18769.33|18756.19|18756.19|0
1623160510000|2021-06-08 13:55:10|18770.23|18770.23|18772.91|18772.91|18772.91|18772.91|18770.23|18770.23|0
1623160540000|2021-06-08 13:55:40|18774.33|18774.33|18772.3|18772.3|18774.33|18774.33|18771.5|18771.5|0
1623160560000|2021-06-08 13:56:00|18774.72|18774.72|18773.84|18773.84|18774.72|18774.72|18773.84|18773.84|0
1623160570000|2021-06-08 13:56:10|18774.45|18774.45|18774.45|18774.45|18774.45|18774.45|18774.45|18774.45|0
1623160590000|2021-06-08 13:56:30|18776.25|18776.25|18780.5|18780.5|18780.5|18780.5|18776.25|18776.25|0
1623160620000|2021-06-08 13:57:00|18778.88|18778.88|18778.05|18778.05|18778.88|18778.88|18777.07|18777.07|0
1623160640000|2021-06-08 13:57:20|18779.59|18779.59|18779.59|18779.59|18779.59|18779.59|18779.59|18779.59|0
1623160650000|2021-06-08 13:57:30|18781|18781|18781|18781|18781|18781|18781|18781|0
1623160680000|2021-06-08 13:58:00|18781.2|18781.2|18780.76|18780.76|18781.2|18781.2|18780.76|18780.76|0
1623160690000|2021-06-08 13:58:10|18781.86|18781.86|18781.66|18781.66|18781.86|18781.86|18780.76|18780.76|0
1623160710000|2021-06-08 13:58:30|18782.21|18782.21|18782.66|18782.66|18782.66|18782.66|18780.85|18780.85|0
1623160740000|2021-06-08 13:59:00|18781.75|18781.75|18781.02|18781.02|18781.75|18781.75|18780.47|18780.47|0
1623160750000|2021-06-08 13:59:10|18777.79|18777.79|18777.79|18777.79|18777.79|18777.79|18777.79|18777.79|0
1623160760000|2021-06-08 13:59:20|18774.58|18774.58|18774.58|18774.58|18774.58|18774.58|18774.58|18774.58|0
1623160770000|2021-06-08 13:59:30|18774.35|18774.35|18772.04|18772.04|18775.36|18775.36|18772.04|18772.04|0
1623160790000|2021-06-08 13:59:50|18771.49|18771.49|18770.47|18770.47|18771.49|18771.49|18770.47|18770.47|0
1623160820000|2021-06-08 14:00:20|18771.49|18771.49|18773.03|18773.03|18773.03|18773.03|18771.49|18771.49|0
1623160830000|2021-06-08 14:00:30|18773.93|18773.93|18774.45|18774.45|18774.45|18774.45|18773.93|18773.93|0
1623160840000|2021-06-08 14:00:40|18775|18775|18776.1|18776.1|18776.1|18776.1|18775|18775|0
1623160860000|2021-06-08 14:01:00|18776.61|18776.61|18781.49|18781.49|18781.49|18781.49|18776.61|18776.61|0
1623160870000|2021-06-08 14:01:10|18782.39|18782.39|18782.39|18782.39|18782.39|18782.39|18782.39|18782.39|0
1623160900000|2021-06-08 14:01:40|18782.83|18782.83|18782.83|18782.83|18782.83|18782.83|18782.83|18782.83|0
1623160920000|2021-06-08 14:02:00|18783.87|18783.87|18785.4|18785.4|18785.4|18785.4|18783.87|18783.87|0
1623160930000|2021-06-08 14:02:10|18786.43|18786.43|18786.43|18786.43|18786.43|18786.43|18786.43|18786.43|0
1623160960000|2021-06-08 14:02:40|18786.98|18786.98|18787.53|18787.53|18787.53|18787.53|18786.98|18786.98|0
1623160970000|2021-06-08 14:02:50|18788.94|18788.94|18790.67|18790.67|18790.67|18790.67|18788.94|18788.94|0
1623160980000|2021-06-08 14:03:00|18792.28|18792.28|18793.9|18793.9|18793.9|18793.9|18792.28|18792.28|0
1623160990000|2021-06-08 14:03:10|18795.31|18795.31|18795.31|18795.31|18796.73|18796.73|18795.31|18795.31|0
1623161000000|2021-06-08 14:03:20|18794.51|18794.51|18794.51|18794.51|18794.51|18794.51|18794.51|18794.51|0
1623161010000|2021-06-08 14:03:30|18795.06|18795.06|18795.06|18795.06|18795.06|18795.06|18795.06|18795.06|0
1623161020000|2021-06-08 14:03:40|18792.94|18792.94|18794.24|18794.24|18794.24|18794.24|18792.03|18792.03|0
1623161030000|2021-06-08 14:03:50|18793.33|18793.33|18793.33|18793.33|18793.33|18793.33|18793.33|18793.33|0
1623161040000|2021-06-08 14:04:00|18794|18794|18795.41|18795.41|18795.41|18795.41|18794|18794|0
1623161080000|2021-06-08 14:04:40|18794|18794|18790.34|18790.34|18794|18794|18790.34|18790.34|0
1623161090000|2021-06-08 14:04:50|18790.14|18790.14|18790.14|18790.14|18790.14|18790.14|18790.14|18790.14|0
1623161110000|2021-06-08 14:05:10|18791.06|18791.06|18790.6|18790.6|18791.06|18791.06|18790.6|18790.6|0
1623161120000|2021-06-08 14:05:20|18791.15|18791.15|18791.15|18791.15|18791.15|18791.15|18791.15|18791.15|0
1623161130000|2021-06-08 14:05:30|18790.66|18790.66|18790.66|18790.66|18790.66|18790.66|18790.66|18790.66|0
1623161150000|2021-06-08 14:05:50|18792.27|18792.27|18792.27|18792.27|18792.27|18792.27|18792.27|18792.27|0
1623161170000|2021-06-08 14:06:10|18790.86|18790.86|18792.78|18792.78|18792.78|18792.78|18790.86|18790.86|0
1623161190000|2021-06-08 14:06:30|18792.23|18792.23|18792.23|18792.23|18792.23|18792.23|18792.23|18792.23|0
1623161210000|2021-06-08 14:06:50|18789.53|18789.53|18786.27|18786.27|18789.53|18789.53|18786.27|18786.27|0
1623161220000|2021-06-08 14:07:00|18786.82|18786.82|18786.82|18786.82|18786.82|18786.82|18786.82|18786.82|0
1623161240000|2021-06-08 14:07:20|18785.89|18785.89|18785.89|18785.89|18785.89|18785.89|18785.89|18785.89|0
1623161270000|2021-06-08 14:07:50|18786.41|18786.41|18788.33|18788.33|18788.33|18788.33|18786.41|18786.41|0
1623161280000|2021-06-08 14:08:00|18789.75|18789.75|18786.29|18786.29|18789.75|18789.75|18786.29|18786.29|0
1623161290000|2021-06-08 14:08:10|18785.74|18785.74|18785.74|18785.74|18785.74|18785.74|18785.74|18785.74|0
1623161310000|2021-06-08 14:08:30|18784.94|18784.94|18784.94|18784.94|18784.94|18784.94|18784.94|18784.94|0
1623161330000|2021-06-08 14:08:50|18784.03|18784.03|18784.03|18784.03|18784.03|18784.03|18784.03|18784.03|0
1623161370000|2021-06-08 14:09:30|18784.94|18784.94|18784.94|18784.94|18784.94|18784.94|18784.94|18784.94|0
1623161390000|2021-06-08 14:09:50|18784.42|18784.42|18784.42|18784.42|18784.42|18784.42|18784.42|18784.42|0
1623161410000|2021-06-08 14:10:10|18783.62|18783.62|18783.62|18783.62|18783.62|18783.62|18783.62|18783.62|0
1623161420000|2021-06-08 14:10:20|18782.81|18782.81|18783.62|18783.62|18783.62|18783.62|18782.81|18782.81|0
1623161440000|2021-06-08 14:10:40|18782.2|18782.2|18782.7|18782.7|18783.11|18783.11|18781.69|18781.69|0
1623161450000|2021-06-08 14:10:50|18782.9|18782.9|18782.9|18782.9|18782.9|18782.9|18782.9|18782.9|0
1623161460000|2021-06-08 14:11:00|18782.41|18782.41|18782.41|18782.41|18782.41|18782.41|18782.41|18782.41|0
1623161480000|2021-06-08 14:11:20|18780.8|18780.8|18780.95|18780.95|18780.95|18780.95|18780.4|18780.4|0
1623161490000|2021-06-08 14:11:30|18781.44|18781.44|18781.44|18781.44|18781.44|18781.44|18781.44|18781.44|0
1623161520000|2021-06-08 14:12:00|18780.53|18780.53|18780.53|18780.53|18780.53|18780.53|18780.53|18780.53|0
1623161530000|2021-06-08 14:12:10|18777.7|18777.7|18777.7|18777.7|18777.7|18777.7|18777.7|18777.7|0
1623161540000|2021-06-08 14:12:20|18777.5|18777.5|18777.5|18777.5|18777.5|18777.5|18777.5|18777.5|0
1623161550000|2021-06-08 14:12:30|18776.7|18776.7|18774.1|18774.1|18776.7|18776.7|18774.1|18774.1|0
1623161560000|2021-06-08 14:12:40|18773.61|18773.61|18773.06|18773.06|18773.61|18773.61|18773.06|18773.06|0
1623161570000|2021-06-08 14:12:50|18772.14|18772.14|18772.14|18772.14|18772.14|18772.14|18772.14|18772.14|0
1623161580000|2021-06-08 14:13:00|18772.6|18772.6|18772.6|18772.6|18772.6|18772.6|18772.6|18772.6|0
1623161620000|2021-06-08 14:13:40|18771.79|18771.79|18771.79|18771.79|18771.79|18771.79|18771.79|18771.79|0
1623161630000|2021-06-08 14:13:50|18771.24|18771.24|18771.24|18771.24|18771.24|18771.24|18771.24|18771.24|0
1623161650000|2021-06-08 14:14:10|18769.63|18769.63|18766.32|18766.32|18769.63|18769.63|18765.42|18765.42|0
1623161670000|2021-06-08 14:14:30|18765.86|18765.86|18765.86|18765.86|18765.86|18765.86|18765.86|18765.86|0
1623161700000|2021-06-08 14:15:00|18765.35|18765.35|18765.55|18765.55|18765.55|18765.55|18765.35|18765.35|0
1623161710000|2021-06-08 14:15:10|18764.74|18764.74|18764.74|18764.74|18765.55|18765.55|18764.74|18764.74|0
1623161720000|2021-06-08 14:15:20|18765.55|18765.55|18765.55|18765.55|18765.55|18765.55|18765.55|18765.55|0
1623161740000|2021-06-08 14:15:40|18766.45|18766.45|18766.45|18766.45|18766.45|18766.45|18766.45|18766.45|0
1623161790000|2021-06-08 14:16:30|18765.94|18765.94|18764.96|18764.96|18765.94|18765.94|18764.96|18764.96|0
1623161800000|2021-06-08 14:16:40|18764.47|18764.47|18764.47|18764.47|18764.47|18764.47|18764.47|18764.47|0
1623161810000|2021-06-08 14:16:50|18764.01|18764.01|18764.01|18764.01|18764.01|18764.01|18764.01|18764.01|0
1623161820000|2021-06-08 14:17:00|18762.91|18762.91|18762.91|18762.91|18762.91|18762.91|18762.91|18762.91|0
1623161840000|2021-06-08 14:17:20|18762.47|18762.47|18762.47|18762.47|18762.47|18762.47|18762.47|18762.47|0
1623161880000|2021-06-08 14:18:00|18763.49|18763.49|18763.49|18763.49|18763.49|18763.49|18762.69|18762.69|0
1623161900000|2021-06-08 14:18:20|18762.98|18762.98|18762.98|18762.98|18762.98|18762.98|18762.98|18762.98|0
1623161910000|2021-06-08 14:18:30|18762.47|18762.47|18762.47|18762.47|18762.47|18762.47|18762.47|18762.47|0
1623161930000|2021-06-08 14:18:50|18761.92|18761.92|18761.92|18761.92|18761.92|18761.92|18761.92|18761.92|0
1623161940000|2021-06-08 14:19:00|18763.33|18763.33|18763.33|18763.33|18763.33|18763.33|18763.33|18763.33|0
1623161950000|2021-06-08 14:19:10|18763.88|18763.88|18763.88|18763.88|18763.88|18763.88|18763.88|18763.88|0
1623162000000|2021-06-08 14:20:00|18763.08|18763.08|18763.88|18763.88|18763.88|18763.88|18763.08|18763.08|0
1623162020000|2021-06-08 14:20:20|18762.5|18762.5|18762.5|18762.5|18762.5|18762.5|18762.5|18762.5|0
1623162030000|2021-06-08 14:20:30|18763.48|18763.48|18763.48|18763.48|18763.48|18763.48|18763.48|18763.48|0
1623162060000|2021-06-08 14:21:00|18763.94|18763.94|18763.94|18763.94|18763.94|18763.94|18763.94|18763.94|0
1623162090000|2021-06-08 14:21:30|18764.45|18764.45|18764.45|18764.45|18764.45|18764.45|18764.45|18764.45|0
1623162100000|2021-06-08 14:21:40|18763.14|18763.14|18763.14|18763.14|18763.14|18763.14|18763.14|18763.14|0
1623162110000|2021-06-08 14:21:50|18762.23|18762.23|18761.52|18761.52|18762.23|18762.23|18761.52|18761.52|0
1623162130000|2021-06-08 14:22:10|18760.97|18760.97|18760.97|18760.97|18760.97|18760.97|18760.97|18760.97|0
1623162140000|2021-06-08 14:22:20|18760.42|18760.42|18760.42|18760.42|18760.42|18760.42|18760.42|18760.42|0
1623162150000|2021-06-08 14:22:30|18759.01|18759.01|18758.2|18758.2|18759.01|18759.01|18758.2|18758.2|0
1623162170000|2021-06-08 14:22:50|18757.98|18757.98|18757.08|18757.08|18757.98|18757.98|18757.08|18757.08|0
1623162190000|2021-06-08 14:23:10|18756.06|18756.06|18756.06|18756.06|18756.06|18756.06|18756.06|18756.06|0
1623162200000|2021-06-08 14:23:20|18754.96|18754.96|18754.96|18754.96|18754.96|18754.96|18754.96|18754.96|0
1623162210000|2021-06-08 14:23:30|18754.41|18754.41|18754.41|18754.41|18754.41|18754.41|18754.41|18754.41|0
1623162240000|2021-06-08 14:24:00|18754.9|18754.9|18754.49|18754.49|18754.9|18754.9|18754.49|18754.49|0
1623162250000|2021-06-08 14:24:10|18755|18755|18755|18755|18755|18755|18755|18755|0
1623162260000|2021-06-08 14:24:20|18754.78|18754.78|18753.17|18753.17|18756.2|18756.2|18753.17|18753.17|0
1623162330000|2021-06-08 14:25:30|18753.98|18753.98|18754.78|18754.78|18754.78|18754.78|18753.98|18753.98|0
1623162340000|2021-06-08 14:25:40|18756.43|18756.43|18756.43|18756.43|18756.43|18756.43|18756.43|18756.43|0
1623162350000|2021-06-08 14:25:50|18755.92|18755.92|18758.95|18758.95|18758.95|18758.95|18755.92|18755.92|0
1623162360000|2021-06-08 14:26:00|18758.14|18758.14|18758.14|18758.14|18758.14|18758.14|18758.14|18758.14|0
1623162380000|2021-06-08 14:26:20|18758.65|18758.65|18758.65|18758.65|18758.65|18758.65|18758.65|18758.65|0
1623162400000|2021-06-08 14:26:40|18757.85|18757.85|18757.85|18757.85|18757.85|18757.85|18757.85|18757.85|0
1623162410000|2021-06-08 14:26:50|18759.26|18759.26|18759.26|18759.26|18759.26|18759.26|18759.26|18759.26|0
1623162420000|2021-06-08 14:27:00|18760.36|18760.36|18760.8|18760.8|18760.8|18760.8|18760.36|18760.36|0
1623162430000|2021-06-08 14:27:10|18760.34|18760.34|18760.34|18760.34|18760.34|18760.34|18760.34|18760.34|0
1623162440000|2021-06-08 14:27:20|18760.83|18760.83|18760.83|18760.83|18760.83|18760.83|18760.83|18760.83|0
1623162460000|2021-06-08 14:27:40|18760.53|18760.53|18760.13|18760.13|18760.53|18760.53|18760.13|18760.13|0
1623162470000|2021-06-08 14:27:50|18760.33|18760.33|18760.33|18760.33|18760.33|18760.33|18760.33|18760.33|0
1623162480000|2021-06-08 14:28:00|18760.84|18760.84|18760.84|18760.84|18760.84|18760.84|18760.84|18760.84|0
1623162490000|2021-06-08 14:28:10|18761.39|18761.39|18762.49|18762.49|18762.49|18762.49|18761.39|18761.39|0
1623162520000|2021-06-08 14:28:40|18763.04|18763.04|18763.04|18763.04|18763.04|18763.04|18763.04|18763.04|0
1623162540000|2021-06-08 14:29:00|18763.96|18763.96|18765.87|18765.87|18765.87|18765.87|18763.04|18763.04|0
1623162550000|2021-06-08 14:29:10|18768.22|18768.22|18769.02|18769.02|18769.02|18769.02|18768.22|18768.22|0
1623162560000|2021-06-08 14:29:20|18769.54|18769.54|18769.02|18769.02|18769.54|18769.54|18769.02|18769.02|0
1623162570000|2021-06-08 14:29:30|18768.56|18768.56|18770.05|18770.05|18770.05|18770.05|18768.56|18768.56|0
1623162580000|2021-06-08 14:29:40|18769.54|18769.54|18771.34|18771.34|18771.34|18771.34|18769.54|18769.54|0
1623162590000|2021-06-08 14:29:50|18772.36|18772.36|18774.8|18774.8|18774.8|18774.8|18772.36|18772.36|0
1623162600000|2021-06-08 14:30:00|18773.42|18773.42|18772.91|18772.91|18773.42|18773.42|18772.91|18772.91|0
1623162610000|2021-06-08 14:30:10|18772.4|18772.4|18772.4|18772.4|18772.4|18772.4|18772.4|18772.4|0
1623162620000|2021-06-08 14:30:20|18773.2|18773.2|18773.2|18773.2|18773.2|18773.2|18773.2|18773.2|0
1623162630000|2021-06-08 14:30:30|18774.82|18774.82|18773.4|18773.4|18774.82|18774.82|18773.4|18773.4|0
1623162640000|2021-06-08 14:30:40|18773.89|18773.89|18772.38|18772.38|18773.89|18773.89|18772.38|18772.38|0
1623162670000|2021-06-08 14:31:10|18770.76|18770.76|18770.08|18770.08|18770.76|18770.76|18769.62|18769.62|0
1623162680000|2021-06-08 14:31:20|18770.63|18770.63|18770.63|18770.63|18770.63|18770.63|18770.63|18770.63|0
1623162700000|2021-06-08 14:31:40|18770.12|18770.12|18770.12|18770.12|18770.12|18770.12|18770.12|18770.12|0
1623162710000|2021-06-08 14:31:50|18770.33|18770.33|18770.73|18770.73|18770.93|18770.93|18770.33|18770.33|0
1623162730000|2021-06-08 14:32:10|18770.24|18770.24|18770.24|18770.24|18770.24|18770.24|18770.24|18770.24|0
1623162740000|2021-06-08 14:32:20|18768.63|18768.63|18766.31|18766.31|18768.63|18768.63|18765.41|18765.41|0
1623162750000|2021-06-08 14:32:30|18765.8|18765.8|18765.25|18765.25|18765.8|18765.8|18765.25|18765.25|0
1623162770000|2021-06-08 14:32:50|18768.08|18768.08|18768.08|18768.08|18768.08|18768.08|18768.08|18768.08|0
1623162800000|2021-06-08 14:33:20|18768.88|18768.88|18769.69|18769.69|18769.69|18769.69|18768.88|18768.88|0
1623162810000|2021-06-08 14:33:30|18770.5|18770.5|18771.05|18771.05|18771.05|18771.05|18770.5|18770.5|0
1623162850000|2021-06-08 14:34:10|18770.13|18770.13|18769.67|18769.67|18770.13|18770.13|18769.67|18769.67|0
1623162860000|2021-06-08 14:34:20|18769.15|18769.15|18769.65|18769.65|18769.65|18769.65|18768.82|18768.82|0
1623162870000|2021-06-08 14:34:30|18769.1|18769.1|18769.61|18769.61|18769.61|18769.61|18768|18768|0
1623162880000|2021-06-08 14:34:40|18770.08|18770.08|18769.59|18769.59|18770.08|18770.08|18769.59|18769.59|0
1623162890000|2021-06-08 14:34:50|18771.63|18771.63|18771.34|18771.34|18771.63|18771.63|18771.12|18771.12|0
1623162900000|2021-06-08 14:35:00|18770.42|18770.42|18770.44|18770.44|18770.44|18770.44|18769.93|18769.93|0
1623162910000|2021-06-08 14:35:10|18769.64|18769.64|18769.15|18769.15|18769.64|18769.64|18769.15|18769.15|0
1623162920000|2021-06-08 14:35:20|18768.64|18768.64|18767.73|18767.73|18768.64|18768.64|18767.73|18767.73|0
1623162930000|2021-06-08 14:35:30|18767.22|18767.22|18764.39|18764.39|18767.22|18767.22|18764.39|18764.39|0
1623162940000|2021-06-08 14:35:40|18763.59|18763.59|18763.59|18763.59|18763.59|18763.59|18763.07|18763.07|0
1623162950000|2021-06-08 14:35:50|18764.14|18764.14|18763.04|18763.04|18764.14|18764.14|18763.04|18763.04|0
1623162970000|2021-06-08 14:36:10|18762.63|18762.63|18765.62|18765.62|18765.62|18765.62|18762.63|18762.63|0
1623162980000|2021-06-08 14:36:20|18765.84|18765.84|18765.62|18765.62|18765.84|18765.84|18765.62|18765.62|0
1623163020000|2021-06-08 14:37:00|18766.13|18766.13|18764.72|18764.72|18766.13|18766.13|18764.72|18764.72|0
1623163030000|2021-06-08 14:37:10|18764.17|18764.17|18764.17|18764.17|18764.17|18764.17|18764.17|18764.17|0
1623163040000|2021-06-08 14:37:20|18763.62|18763.62|18763.62|18763.62|18763.62|18763.62|18763.62|18763.62|0
1623163050000|2021-06-08 14:37:30|18764.64|18764.64|18764.64|18764.64|18764.64|18764.64|18764.64|18764.64|0
1623163060000|2021-06-08 14:37:40|18765.15|18765.15|18765.15|18765.15|18765.15|18765.15|18765.15|18765.15|0
1623163070000|2021-06-08 14:37:50|18766.57|18766.57|18766.57|18766.57|18766.57|18766.57|18766.57|18766.57|0
1623163080000|2021-06-08 14:38:00|18767.47|18767.47|18769.72|18769.72|18769.72|18769.72|18767.47|18767.47|0
1623163100000|2021-06-08 14:38:20|18772.75|18772.75|18776.5|18776.5|18776.99|18776.99|18772.24|18772.24|0
1623163110000|2021-06-08 14:38:30|18777.11|18777.11|18777.11|18777.11|18777.11|18777.11|18776.21|18776.21|0
1623163130000|2021-06-08 14:38:50|18775.5|18775.5|18775.5|18775.5|18775.5|18775.5|18775.5|18775.5|0
1623163140000|2021-06-08 14:39:00|18775.7|18775.7|18775.7|18775.7|18775.7|18775.7|18775.7|18775.7|0
1623163150000|2021-06-08 14:39:10|18773.65|18773.65|18773.65|18773.65|18773.65|18773.65|18773.65|18773.65|0
1623163160000|2021-06-08 14:39:20|18773.14|18773.14|18773.14|18773.14|18773.14|18773.14|18773.14|18773.14|0
1623163170000|2021-06-08 14:39:30|18771.73|18771.73|18767.51|18767.51|18771.73|18771.73|18767.51|18767.51|0
1623163180000|2021-06-08 14:39:40|18766.75|18766.75|18766.29|18766.29|18766.96|18766.96|18766.29|18766.29|0
1623163210000|2021-06-08 14:40:10|18766.07|18766.07|18765.18|18765.18|18766.07|18766.07|18765.18|18765.18|0
1623163220000|2021-06-08 14:40:20|18766.08|18766.08|18766.08|18766.08|18766.08|18766.08|18766.08|18766.08|0
1623163230000|2021-06-08 14:40:30|18766.52|18766.52|18765.52|18765.52|18766.52|18766.52|18765.52|18765.52|0
1623163240000|2021-06-08 14:40:40|18765.08|18765.08|18765.08|18765.08|18765.08|18765.08|18765.08|18765.08|0
1623163250000|2021-06-08 14:40:50|18764.62|18764.62|18763.7|18763.7|18764.62|18764.62|18763.7|18763.7|0
1623163280000|2021-06-08 14:41:20|18763.92|18763.92|18763.43|18763.43|18763.92|18763.92|18763.43|18763.43|0
1623163310000|2021-06-08 14:41:50|18762.33|18762.33|18761.78|18761.78|18762.33|18762.33|18761.78|18761.78|0
1623163330000|2021-06-08 14:42:10|18761.32|18761.32|18761.78|18761.78|18761.78|18761.78|18761.32|18761.32|0
1623163350000|2021-06-08 14:42:30|18761.23|18761.23|18761.26|18761.26|18761.78|18761.78|18761.23|18761.23|0
1623163370000|2021-06-08 14:42:50|18760.77|18760.77|18760.77|18760.77|18760.77|18760.77|18760.28|18760.28|0
1623163390000|2021-06-08 14:43:10|18761.58|18761.58|18760.77|18760.77|18761.58|18761.58|18759.87|18759.87|0
1623163410000|2021-06-08 14:43:30|18758.96|18758.96|18758.96|18758.96|18758.96|18758.96|18758.96|18758.96|0
1623163420000|2021-06-08 14:43:40|18759.51|18759.51|18759.51|18759.51|18759.51|18759.51|18759.51|18759.51|0
1623163430000|2021-06-08 14:43:50|18760.06|18760.06|18761.17|18761.17|18761.17|18761.17|18760.06|18760.06|0
1623163440000|2021-06-08 14:44:00|18761.72|18761.72|18760.07|18760.07|18761.72|18761.72|18760.07|18760.07|0
1623163450000|2021-06-08 14:44:10|18759.56|18759.56|18759.56|18759.56|18759.56|18759.56|18759.56|18759.56|0
1623163460000|2021-06-08 14:44:20|18758.65|18758.65|18758.65|18758.65|18758.65|18758.65|18758.65|18758.65|0
1623163470000|2021-06-08 14:44:30|18758.45|18758.45|18758.45|18758.45|18758.45|18758.45|18758.45|18758.45|0
1623163480000|2021-06-08 14:44:40|18758.67|18758.67|18758.67|18758.67|18758.67|18758.67|18758.67|18758.67|0
1623163490000|2021-06-08 14:44:50|18758.16|18758.16|18758.57|18758.57|18758.57|18758.57|18757.75|18757.75|0
1623163500000|2021-06-08 14:45:00|18757.64|18757.64|18756.35|18756.35|18757.64|18757.64|18756.35|18756.35|0
1623163520000|2021-06-08 14:45:20|18753.52|18753.52|18752.2|18752.2|18753.52|18753.52|18752.2|18752.2|0
1623163560000|2021-06-08 14:46:00|18752.71|18752.71|18752.71|18752.71|18752.71|18752.71|18752.71|18752.71|0
1623163580000|2021-06-08 14:46:20|18751.91|18751.91|18751.91|18751.91|18751.91|18751.91|18751.91|18751.91|0
1623163590000|2021-06-08 14:46:30|18752.4|18752.4|18752.4|18752.4|18752.4|18752.4|18752.4|18752.4|0
1623163650000|2021-06-08 14:47:30|18751.5|18751.5|18751.5|18751.5|18751.5|18751.5|18751.5|18751.5|0
1623163690000|2021-06-08 14:48:10|18750.95|18750.95|18752.36|18752.36|18752.36|18752.36|18750.95|18750.95|0
1623163700000|2021-06-08 14:48:20|18752.91|18752.91|18754.87|18754.87|18754.87|18754.87|18752.91|18752.91|0
1623163710000|2021-06-08 14:48:30|18756.29|18756.29|18756.29|18756.29|18756.29|18756.29|18756.29|18756.29|0
1623163720000|2021-06-08 14:48:40|18756.84|18756.84|18756.84|18756.84|18756.84|18756.84|18756.84|18756.84|0
1623163730000|2021-06-08 14:48:50|18756.33|18756.33|18756.33|18756.33|18756.33|18756.33|18756.33|18756.33|0
1623163740000|2021-06-08 14:49:00|18756.84|18756.84|18756.35|18756.35|18756.84|18756.84|18756.35|18756.35|0
1623163750000|2021-06-08 14:49:10|18755.8|18755.8|18754.55|18754.55|18756.02|18756.02|18754.55|18754.55|0
1623163760000|2021-06-08 14:49:20|18754|18754|18751.8|18751.8|18754|18754|18751.8|18751.8|0
1623163770000|2021-06-08 14:49:30|18751.89|18751.89|18751.89|18751.89|18751.89|18751.89|18751.89|18751.89|0
1623163790000|2021-06-08 14:49:50|18751.4|18751.4|18749.98|18749.98|18751.4|18751.4|18749.98|18749.98|0
1623163800000|2021-06-08 14:50:00|18750.47|18750.47|18752.55|18752.55|18752.55|18752.55|18750.47|18750.47|0
1623163810000|2021-06-08 14:50:10|18751.74|18751.74|18751.13|18751.13|18751.74|18751.74|18751.13|18751.13|0
1623163820000|2021-06-08 14:50:20|18750.58|18750.58|18749.68|18749.68|18750.58|18750.58|18749.68|18749.68|0
1623163830000|2021-06-08 14:50:30|18750.12|18750.12|18750.12|18750.12|18750.12|18750.12|18750.12|18750.12|0
1623163870000|2021-06-08 14:51:10|18749.1|18749.1|18749.1|18749.1|18749.1|18749.1|18749.1|18749.1|0
1623163890000|2021-06-08 14:51:30|18750|18750|18750|18750|18750|18750|18750|18750|0
1623163900000|2021-06-08 14:51:40|18750.9|18750.9|18750.9|18750.9|18750.9|18750.9|18750.9|18750.9|0
1623163910000|2021-06-08 14:51:50|18752.55|18752.55|18752.55|18752.55|18752.55|18752.55|18752.55|18752.55|0
1623163920000|2021-06-08 14:52:00|18752.06|18752.06|18751.65|18751.65|18752.55|18752.55|18751.14|18751.14|0
1623163970000|2021-06-08 14:52:50|18751.16|18751.16|18751.16|18751.16|18751.16|18751.16|18751.16|18751.16|0
1623163980000|2021-06-08 14:53:00|18750.61|18750.61|18749.4|18749.4|18750.81|18750.81|18749.4|18749.4|0
1623163990000|2021-06-08 14:53:10|18748.59|18748.59|18748.59|18748.59|18748.59|18748.59|18748.59|18748.59|0
1623164000000|2021-06-08 14:53:20|18748.04|18748.04|18748.04|18748.04|18748.04|18748.04|18748.04|18748.04|0
1623164010000|2021-06-08 14:53:30|18746.63|18746.63|18746.42|18746.42|18746.63|18746.63|18746.42|18746.42|0
1623164020000|2021-06-08 14:53:40|18745.93|18745.93|18737.96|18737.96|18745.93|18745.93|18737.96|18737.96|0
1623164030000|2021-06-08 14:53:50|18737.41|18737.41|18737.41|18737.41|18737.41|18737.41|18737.41|18737.41|0
1623164050000|2021-06-08 14:54:10|18735.79|18735.79|18735.57|18735.57|18735.79|18735.79|18735.57|18735.57|0
1623164060000|2021-06-08 14:54:20|18733.77|18733.77|18732.96|18732.96|18733.77|18733.77|18732.96|18732.96|0
1623164070000|2021-06-08 14:54:30|18731.86|18731.86|18730.45|18730.45|18731.86|18731.86|18730.45|18730.45|0
1623164090000|2021-06-08 14:54:50|18730.91|18730.91|18729.42|18729.42|18730.91|18730.91|18729.42|18729.42|0
1623164100000|2021-06-08 14:55:00|18728.52|18728.52|18729.33|18729.33|18729.33|18729.33|18728.52|18728.52|0
1623164110000|2021-06-08 14:55:10|18728.42|18728.42|18728.42|18728.42|18728.42|18728.42|18728.42|18728.42|0
1623164120000|2021-06-08 14:55:20|18727.01|18727.01|18724.42|18724.42|18727.5|18727.5|18724.42|18724.42|0
1623164130000|2021-06-08 14:55:30|18724.91|18724.91|18724.91|18724.91|18724.91|18724.91|18724.91|18724.91|0
1623164150000|2021-06-08 14:55:50|18724.51|18724.51|18724.19|18724.19|18724.51|18724.51|18723.7|18723.7|0
1623164160000|2021-06-08 14:56:00|18725|18725|18725|18725|18725|18725|18725|18725|0
1623164170000|2021-06-08 14:56:10|18725.49|18725.49|18725.57|18725.57|18725.98|18725.98|18725.49|18725.49|0
1623164200000|2021-06-08 14:56:40|18725.02|18725.02|18725.02|18725.02|18725.02|18725.02|18725.02|18725.02|0
1623164220000|2021-06-08 14:57:00|18725.83|18725.83|18725.83|18725.83|18725.83|18725.83|18725.83|18725.83|0
1623164230000|2021-06-08 14:57:10|18727.24|18727.24|18725.83|18725.83|18727.24|18727.24|18725.83|18725.83|0
1623164250000|2021-06-08 14:57:30|18724.29|18724.29|18725.1|18725.1|18725.1|18725.1|18724.29|18724.29|0
1623164260000|2021-06-08 14:57:40|18724.29|18724.29|18724.29|18724.29|18724.29|18724.29|18724.29|18724.29|0
1623164270000|2021-06-08 14:57:50|18725.21|18725.21|18728.04|18728.04|18728.24|18728.24|18725.21|18725.21|0
1623164320000|2021-06-08 14:58:40|18729.14|18729.14|18728.22|18728.22|18729.14|18729.14|18728.22|18728.22|0
1623164330000|2021-06-08 14:58:50|18728.68|18728.68|18727.78|18727.78|18728.68|18728.68|18727.78|18727.78|0
1623164340000|2021-06-08 14:59:00|18727.23|18727.23|18727.23|18727.23|18727.23|18727.23|18727.23|18727.23|0
1623164370000|2021-06-08 14:59:30|18728.03|18728.03|18726.81|18726.81|18728.03|18728.03|18725.58|18725.58|0
1623164380000|2021-06-08 14:59:40|18727.03|18727.03|18727.13|18727.13|18727.54|18727.54|18727.03|18727.03|0
1623164390000|2021-06-08 14:59:50|18727.62|18727.62|18728.6|18728.6|18728.6|18728.6|18727.62|18727.62|0
1623164400000|2021-06-08 15:00:00|18729.51|18729.51|18729.51|18729.51|18729.51|18729.51|18729.51|18729.51|0
1623164420000|2021-06-08 15:00:20|18728.6|18728.6|18728.6|18728.6|18728.6|18728.6|18728.6|18728.6|0
1623164440000|2021-06-08 15:00:40|18727.8|18727.8|18727.8|18727.8|18727.8|18727.8|18727.8|18727.8|0
1623164450000|2021-06-08 15:00:50|18727.29|18727.29|18727.29|18727.29|18727.29|18727.29|18727.29|18727.29|0
1623164470000|2021-06-08 15:01:10|18727.8|18727.8|18728.6|18728.6|18728.6|18728.6|18727.8|18727.8|0
1623164480000|2021-06-08 15:01:20|18728.82|18728.82|18728.82|18728.82|18728.82|18728.82|18728.82|18728.82|0
1623164490000|2021-06-08 15:01:30|18729.75|18729.75|18733.55|18733.55|18733.55|18733.55|18728.79|18728.79|0
1623164500000|2021-06-08 15:01:40|18734.1|18734.1|18734.61|18734.61|18734.61|18734.61|18734.1|18734.1|0
1623164520000|2021-06-08 15:02:00|18735.1|18735.1|18734.59|18734.59|18735.1|18735.1|18733.68|18733.68|0
1623164550000|2021-06-08 15:02:30|18735.39|18735.39|18735.39|18735.39|18735.39|18735.39|18735.39|18735.39|0
1623164610000|2021-06-08 15:03:30|18734.9|18734.9|18734.9|18734.9|18734.9|18734.9|18734.9|18734.9|0
1623164620000|2021-06-08 15:03:40|18734.35|18734.35|18733.8|18733.8|18734.35|18734.35|18733.8|18733.8|0
1623164630000|2021-06-08 15:03:50|18732.19|18732.19|18731.29|18731.29|18732.19|18732.19|18731.29|18731.29|0
1623164640000|2021-06-08 15:04:00|18732.39|18732.39|18732.39|18732.39|18732.39|18732.39|18732.39|18732.39|0
1623164650000|2021-06-08 15:04:10|18730.97|18730.97|18731.78|18731.78|18731.78|18731.78|18730.97|18730.97|0
1623164660000|2021-06-08 15:04:20|18731.98|18731.98|18731.98|18731.98|18731.98|18731.98|18731.98|18731.98|0
1623164670000|2021-06-08 15:04:30|18732.59|18732.59|18733.1|18733.1|18733.1|18733.1|18732.59|18732.59|0
1623164690000|2021-06-08 15:04:50|18733.91|18733.91|18733.91|18733.91|18733.91|18733.91|18733.91|18733.91|0
1623164700000|2021-06-08 15:05:00|18733.42|18733.42|18733.42|18733.42|18733.42|18733.42|18733.42|18733.42|0
1623164710000|2021-06-08 15:05:10|18732.91|18732.91|18732.91|18732.91|18732.91|18732.91|18732.91|18732.91|0
1623164760000|2021-06-08 15:06:00|18733.42|18733.42|18733.42|18733.42|18733.42|18733.42|18733.42|18733.42|0
1623164780000|2021-06-08 15:06:20|18733.91|18733.91|18734.42|18734.42|18734.42|18734.42|18733.91|18733.91|0
1623164790000|2021-06-08 15:06:30|18735.4|18735.4|18735.4|18735.4|18735.4|18735.4|18735.4|18735.4|0
1623164800000|2021-06-08 15:06:40|18737.24|18737.24|18737.24|18737.24|18737.24|18737.24|18737.24|18737.24|0
1623164810000|2021-06-08 15:06:50|18737.45|18737.45|18738.86|18738.86|18738.86|18738.86|18737.45|18737.45|0
1623164820000|2021-06-08 15:07:00|18739.84|18739.84|18739.84|18739.84|18739.84|18739.84|18739.84|18739.84|0
1623164880000|2021-06-08 15:08:00|18740.39|18740.39|18740.39|18740.39|18740.39|18740.39|18740.39|18740.39|0
1623164890000|2021-06-08 15:08:10|18739.9|18739.9|18741.26|18741.26|18741.26|18741.26|18739.9|18739.9|0
1623164920000|2021-06-08 15:08:40|18742.16|18742.16|18743.06|18743.06|18743.06|18743.06|18742.16|18742.16|0
1623164940000|2021-06-08 15:09:00|18744.87|18744.87|18746.6|18746.6|18746.6|18746.6|18744.87|18744.87|0
1623164950000|2021-06-08 15:09:10|18747.4|18747.4|18747.4|18747.4|18747.4|18747.4|18747.4|18747.4|0
1623164960000|2021-06-08 15:09:20|18746.79|18746.79|18747.1|18747.1|18748.01|18748.01|18746.79|18746.79|0
1623164970000|2021-06-08 15:09:30|18747.56|18747.56|18747.1|18747.1|18747.56|18747.56|18747.1|18747.1|0
1623164980000|2021-06-08 15:09:40|18747.91|18747.91|18747.91|18747.91|18747.91|18747.91|18747.91|18747.91|0
1623164990000|2021-06-08 15:09:50|18748.13|18748.13|18748.13|18748.13|18748.13|18748.13|18748.13|18748.13|0
1623165000000|2021-06-08 15:10:00|18747.32|18747.32|18747.32|18747.32|18747.32|18747.32|18747.32|18747.32|0
1623165020000|2021-06-08 15:10:20|18746.42|18746.42|18746.42|18746.42|18746.42|18746.42|18746.42|18746.42|0
1623165030000|2021-06-08 15:10:30|18747.23|18747.23|18747.23|18747.23|18747.23|18747.23|18747.23|18747.23|0
1623165050000|2021-06-08 15:10:50|18747.72|18747.72|18747.72|18747.72|18747.72|18747.72|18747.72|18747.72|0
1623165060000|2021-06-08 15:11:00|18748.52|18748.52|18751.94|18751.94|18751.94|18751.94|18748.52|18748.52|0
1623165070000|2021-06-08 15:11:10|18752.84|18752.84|18758.07|18758.07|18758.97|18758.97|18752.84|18752.84|0
1623165090000|2021-06-08 15:11:30|18758.53|18758.53|18758.53|18758.53|18758.53|18758.53|18758.53|18758.53|0
1623165120000|2021-06-08 15:12:00|18758.01|18758.01|18757.52|18757.52|18758.01|18758.01|18757.52|18757.52|0
1623165130000|2021-06-08 15:12:10|18756.97|18756.97|18756.97|18756.97|18756.97|18756.97|18756.51|18756.51|0
1623165140000|2021-06-08 15:12:20|18756.07|18756.07|18755.85|18755.85|18756.07|18756.07|18755.63|18755.63|0
1623165150000|2021-06-08 15:12:30|18757.49|18757.49|18757.49|18757.49|18757.49|18757.49|18757.49|18757.49|0
1623165170000|2021-06-08 15:12:50|18756.58|18756.58|18756.58|18756.58|18756.58|18756.58|18756.58|18756.58|0
1623165200000|2021-06-08 15:13:20|18756.07|18756.07|18753.65|18753.65|18756.07|18756.07|18753.65|18753.65|0
1623165210000|2021-06-08 15:13:30|18753.87|18753.87|18753.87|18753.87|18753.87|18753.87|18753.87|18753.87|0
1623165240000|2021-06-08 15:14:00|18754.97|18754.97|18754.97|18754.97|18754.97|18754.97|18754.97|18754.97|0
1623165260000|2021-06-08 15:14:20|18753.99|18753.99|18754.48|18754.48|18754.48|18754.48|18753.99|18753.99|0
1623165280000|2021-06-08 15:14:40|18755.39|18755.39|18754.41|18754.41|18755.39|18755.39|18754.41|18754.41|0
1623165290000|2021-06-08 15:14:50|18753.31|18753.31|18752.39|18752.39|18753.31|18753.31|18752.39|18752.39|0
1623165300000|2021-06-08 15:15:00|18752.85|18752.85|18755.71|18755.71|18755.71|18755.71|18752.85|18752.85|0
1623165310000|2021-06-08 15:15:10|18756.2|18756.2|18756.2|18756.2|18756.2|18756.2|18756.2|18756.2|0
1623165320000|2021-06-08 15:15:20|18755.71|18755.71|18755.71|18755.71|18755.71|18755.71|18755.71|18755.71|0
1623165340000|2021-06-08 15:15:40|18754.3|18754.3|18752.25|18752.25|18754.3|18754.3|18752.25|18752.25|0
1623165350000|2021-06-08 15:15:50|18752.45|18752.45|18753.99|18753.99|18753.99|18753.99|18752.45|18752.45|0
1623165380000|2021-06-08 15:16:20|18754.45|18754.45|18754.65|18754.65|18754.65|18754.65|18754.45|18754.45|0
1623165420000|2021-06-08 15:17:00|18753.75|18753.75|18753.75|18753.75|18753.75|18753.75|18753.75|18753.75|0
1623165430000|2021-06-08 15:17:10|18754.24|18754.24|18754.24|18754.24|18754.24|18754.24|18754.24|18754.24|0
1623165440000|2021-06-08 15:17:20|18753.78|18753.78|18753.98|18753.98|18753.98|18753.98|18753.78|18753.78|0
1623165470000|2021-06-08 15:17:50|18754.44|18754.44|18754.44|18754.44|18754.44|18754.44|18754.44|18754.44|0
1623165510000|2021-06-08 15:18:30|18753.63|18753.63|18753.63|18753.63|18753.63|18753.63|18753.63|18753.63|0
1623165520000|2021-06-08 15:18:40|18753.12|18753.12|18753.12|18753.12|18753.12|18753.12|18753.12|18753.12|0
1623165540000|2021-06-08 15:19:00|18752.63|18752.63|18751.53|18751.53|18752.63|18752.63|18751.53|18751.53|0
1623165550000|2021-06-08 15:19:10|18751.33|18751.33|18751.33|18751.33|18751.33|18751.33|18751.33|18751.33|0
1623165560000|2021-06-08 15:19:20|18751.13|18751.13|18751.18|18751.18|18751.18|18751.18|18750.67|18750.67|0
1623165580000|2021-06-08 15:19:40|18751.67|18751.67|18748.71|18748.71|18751.67|18751.67|18748.71|18748.71|0
1623165590000|2021-06-08 15:19:50|18747.73|18747.73|18744.93|18744.93|18748.22|18748.22|18744.93|18744.93|0
1623165600000|2021-06-08 15:20:00|18743.91|18743.91|18743.28|18743.28|18743.91|18743.91|18743.28|18743.28|0
1623165610000|2021-06-08 15:20:10|18744.18|18744.18|18742.94|18742.94|18744.18|18744.18|18742.94|18742.94|0
1623165620000|2021-06-08 15:20:20|18743.45|18743.45|18743.45|18743.45|18743.45|18743.45|18743.45|18743.45|0
1623165630000|2021-06-08 15:20:30|18742.64|18742.64|18742.64|18742.64|18742.64|18742.64|18742.64|18742.64|0
1623165640000|2021-06-08 15:20:40|18743.45|18743.45|18743.45|18743.45|18743.45|18743.45|18743.45|18743.45|0
1623165650000|2021-06-08 15:20:50|18743.96|18743.96|18745.32|18745.32|18746.12|18746.12|18743.96|18743.96|0
1623165660000|2021-06-08 15:21:00|18746.22|18746.22|18746.22|18746.22|18746.22|18746.22|18746.22|18746.22|0
1623165670000|2021-06-08 15:21:10|18746.02|18746.02|18744.96|18744.96|18746.02|18746.02|18744.96|18744.96|0
1623165680000|2021-06-08 15:21:20|18744.05|18744.05|18744.54|18744.54|18744.54|18744.54|18744.05|18744.05|0
1623165690000|2021-06-08 15:21:30|18745.06|18745.06|18745.86|18745.86|18745.86|18745.86|18745.06|18745.06|0
1623165700000|2021-06-08 15:21:40|18744.45|18744.45|18744.45|18744.45|18744.45|18744.45|18744.45|18744.45|0
1623165720000|2021-06-08 15:22:00|18745.35|18745.35|18745.76|18745.76|18745.76|18745.76|18745.35|18745.35|0
1623165740000|2021-06-08 15:22:20|18745.27|18745.27|18740.01|18740.01|18745.27|18745.27|18740.01|18740.01|0
1623165750000|2021-06-08 15:22:30|18739.55|18739.55|18737.29|18737.29|18739.55|18739.55|18737.29|18737.29|0
1623165760000|2021-06-08 15:22:40|18739.09|18739.09|18739.09|18739.09|18739.09|18739.09|18739.09|18739.09|0
1623165770000|2021-06-08 15:22:50|18739.3|18739.3|18739.3|18739.3|18739.3|18739.3|18739.3|18739.3|0
1623165780000|2021-06-08 15:23:00|18740.4|18740.4|18740.4|18740.4|18741.2|18741.2|18740.4|18740.4|0
1623165800000|2021-06-08 15:23:20|18738.98|18738.98|18738.98|18738.98|18738.98|18738.98|18738.98|18738.98|0
1623165820000|2021-06-08 15:23:40|18738.43|18738.43|18738.84|18738.84|18738.84|18738.84|18736.87|18736.87|0
1623165830000|2021-06-08 15:23:50|18739.35|18739.35|18739.35|18739.35|18739.35|18739.35|18739.35|18739.35|0
1623165840000|2021-06-08 15:24:00|18739.84|18739.84|18739.84|18739.84|18739.84|18739.84|18739.84|18739.84|0
1623165850000|2021-06-08 15:24:10|18740.3|18740.3|18740.3|18740.3|18740.3|18740.3|18740.3|18740.3|0
1623165870000|2021-06-08 15:24:30|18739.81|18739.81|18740.3|18740.3|18740.3|18740.3|18739.81|18739.81|0
1623165880000|2021-06-08 15:24:40|18740.79|18740.79|18744.72|18744.72|18744.72|18744.72|18740.79|18740.79|0
1623165890000|2021-06-08 15:24:50|18745.73|18745.73|18747.02|18747.02|18747.43|18747.43|18745.73|18745.73|0
1623165900000|2021-06-08 15:25:00|18746.53|18746.53|18745.41|18745.41|18746.53|18746.53|18745.41|18745.41|0
1623165910000|2021-06-08 15:25:10|18744.51|18744.51|18743.86|18743.86|18744.88|18744.88|18743.86|18743.86|0
1623165920000|2021-06-08 15:25:20|18744.32|18744.32|18744.63|18744.63|18745.73|18745.73|18744.32|18744.32|0
1623165940000|2021-06-08 15:25:40|18743.82|18743.82|18743.82|18743.82|18743.82|18743.82|18743.82|18743.82|0
1623165950000|2021-06-08 15:25:50|18745.24|18745.24|18745.24|18745.24|18745.24|18745.24|18745.24|18745.24|0
1623165960000|2021-06-08 15:26:00|18745.75|18745.75|18746.16|18746.16|18746.16|18746.16|18745.75|18745.75|0
1623165980000|2021-06-08 15:26:20|18746.38|18746.38|18747.28|18747.28|18747.28|18747.28|18746.38|18746.38|0
1623166020000|2021-06-08 15:27:00|18747.06|18747.06|18746.16|18746.16|18747.06|18747.06|18746.16|18746.16|0
1623166030000|2021-06-08 15:27:10|18746.65|18746.65|18746.16|18746.16|18746.65|18746.65|18746.16|18746.16|0
1623166070000|2021-06-08 15:27:50|18746.67|18746.67|18746.67|18746.67|18746.67|18746.67|18746.67|18746.67|0
1623166080000|2021-06-08 15:28:00|18745.87|18745.87|18747.48|18747.48|18747.48|18747.48|18745.87|18745.87|0
1623166090000|2021-06-08 15:28:10|18748.38|18748.38|18748.38|18748.38|18748.38|18748.38|18748.38|18748.38|0
1623166100000|2021-06-08 15:28:20|18748.84|18748.84|18749.94|18749.94|18749.94|18749.94|18748.84|18748.84|0
1623166110000|2021-06-08 15:28:30|18750.38|18750.38|18750.38|18750.38|18750.38|18750.38|18750.38|18750.38|0
1623166120000|2021-06-08 15:28:40|18752.43|18752.43|18752.43|18752.43|18752.43|18752.43|18752.43|18752.43|0
1623166130000|2021-06-08 15:28:50|18753.34|18753.34|18753.68|18753.68|18754.09|18754.09|18753.34|18753.34|0
1623166140000|2021-06-08 15:29:00|18752.66|18752.66|18748.73|18748.73|18752.81|18752.81|18748.22|18748.22|0
1623166150000|2021-06-08 15:29:10|18747.32|18747.32|18745.81|18745.81|18747.32|18747.32|18745|18745|0
1623166160000|2021-06-08 15:29:20|18747.22|18747.22|18746.73|18746.73|18748.64|18748.64|18746.73|18746.73|0
1623166170000|2021-06-08 15:29:30|18744.93|18744.93|18744.98|18744.98|18745.44|18745.44|18744.93|18744.93|0
1623166180000|2021-06-08 15:29:40|18745.18|18745.18|18745.7|18745.7|18746.51|18746.51|18745.18|18745.18|0
1623166190000|2021-06-08 15:29:50|18745.3|18745.3|18744.93|18744.93|18746.34|18746.34|18744.93|18744.93|0
1623222900000|2021-06-09 07:15:00|18580.17|18580.17|18579.36|18579.36|18580.17|18580.17|18579.36|18579.36|0
1623222910000|2021-06-09 07:15:10|18577.95|18577.95|18577.95|18577.95|18577.95|18577.95|18577.95|18577.95|0
1623222920000|2021-06-09 07:15:20|18574.03|18574.03|18574.03|18574.03|18574.03|18574.03|18574.03|18574.03|0
1623222930000|2021-06-09 07:15:30|18573.62|18573.62|18573.62|18573.62|18573.62|18573.62|18573.62|18573.62|0
1623222940000|2021-06-09 07:15:40|18573.42|18573.42|18573.22|18573.22|18573.42|18573.42|18573.22|18573.22|0
1623222950000|2021-06-09 07:15:50|18574.38|18574.38|18569.93|18569.93|18574.38|18574.38|18569.93|18569.93|0
1623222960000|2021-06-09 07:16:00|18569.52|18569.52|18569.44|18569.44|18570.13|18570.13|18569.44|18569.44|0
1623222970000|2021-06-09 07:16:10|18565.2|18565.2|18564.2|18564.2|18566.22|18566.22|18563.99|18563.99|0
1623222980000|2021-06-09 07:16:20|18566.04|18566.04|18562.68|18562.68|18566.04|18566.04|18562.68|18562.68|0
1623222990000|2021-06-09 07:16:30|18563.49|18563.49|18563.49|18563.49|18563.49|18563.49|18563.49|18563.49|0
1623223000000|2021-06-09 07:16:40|18563.08|18563.08|18559.85|18559.85|18563.29|18563.29|18559.85|18559.85|0
1623223020000|2021-06-09 07:17:00|18558.43|18558.43|18553.44|18553.44|18558.43|18558.43|18551.02|18551.02|0
1623223030000|2021-06-09 07:17:10|18553.03|18553.03|18548.3|18548.3|18553.03|18553.03|18548.3|18548.3|0
1623223060000|2021-06-09 07:17:40|18545.88|18545.88|18545.88|18545.88|18545.88|18545.88|18545.88|18545.88|0
1623223070000|2021-06-09 07:17:50|18544.96|18544.96|18543.49|18543.49|18544.96|18544.96|18543.49|18543.49|0
1623223080000|2021-06-09 07:18:00|18539.25|18539.25|18526.31|18526.31|18539.25|18539.25|18526.31|18526.31|0
1623223090000|2021-06-09 07:18:10|18523.48|18523.48|18523.29|18523.29|18524.91|18524.91|18523.29|18523.29|0
1623223100000|2021-06-09 07:18:20|18524.71|18524.71|18524.71|18524.71|18524.71|18524.71|18524.71|18524.71|0
1623223140000|2021-06-09 07:19:00|18523.79|18523.79|18523.79|18523.79|18523.79|18523.79|18523.79|18523.79|0
1623223150000|2021-06-09 07:19:10|18523.99|18523.99|18518.74|18518.74|18524.4|18524.4|18518.74|18518.74|0
1623223160000|2021-06-09 07:19:20|18516.18|18516.18|18516.18|18516.18|18516.18|18516.18|18516.18|18516.18|0
1623223170000|2021-06-09 07:19:30|18515.66|18515.66|18515.15|18515.15|18515.66|18515.66|18515.15|18515.15|0
1623223200000|2021-06-09 07:20:00|18514.75|18514.75|18523.17|18523.17|18524.71|18524.71|18514.75|18514.75|0
1623223210000|2021-06-09 07:20:10|18520.75|18520.75|18520.75|18520.75|18520.75|18520.75|18520.75|18520.75|0
1623223220000|2021-06-09 07:20:20|18519.37|18519.37|18519.37|18519.37|18519.37|18519.37|18519.37|18519.37|0
1623223230000|2021-06-09 07:20:30|18516.07|18516.07|18516.07|18516.07|18516.07|18516.07|18516.07|18516.07|0
1623223250000|2021-06-09 07:20:50|18516.29|18516.29|18516.73|18516.73|18516.73|18516.73|18516.29|18516.29|0
1623223260000|2021-06-09 07:21:00|18516.29|18516.29|18516.73|18516.73|18516.95|18516.95|18516.29|18516.29|0
1623223270000|2021-06-09 07:21:10|18517.55|18517.55|18492.19|18492.19|18517.55|18517.55|18492.19|18492.19|0
1623223280000|2021-06-09 07:21:20|18500.68|18500.68|18495.38|18495.38|18500.68|18500.68|18495.38|18495.38|0
1623223290000|2021-06-09 07:21:30|18501.04|18501.04|18504.97|18504.97|18504.97|18504.97|18501.04|18501.04|0
1623223300000|2021-06-09 07:21:40|18504.53|18504.53|18506.37|18506.37|18506.37|18506.37|18504.07|18504.07|0
1623223320000|2021-06-09 07:22:00|18503.92|18503.92|18502.55|18502.55|18503.92|18503.92|18502.55|18502.55|0
1623223330000|2021-06-09 07:22:10|18504.51|18504.51|18496.16|18496.16|18504.51|18504.51|18494.65|18494.65|0
1623223350000|2021-06-09 07:22:30|18488.9|18488.9|18488.9|18488.9|18488.9|18488.9|18488.9|18488.9|0
1623223360000|2021-06-09 07:22:40|18486.07|18486.07|18484.6|18484.6|18486.07|18486.07|18484.6|18484.6|0
1623223370000|2021-06-09 07:22:50|18483.07|18483.07|18479.04|18479.04|18483.07|18483.07|18479.04|18479.04|0
1623223380000|2021-06-09 07:23:00|18478.6|18478.6|18470.12|18470.12|18478.6|18478.6|18467.06|18467.06|0
1623223390000|2021-06-09 07:23:10|18470.34|18470.34|18469.45|18469.45|18470.34|18470.34|18469.45|18469.45|0
1623223400000|2021-06-09 07:23:20|18469.01|18469.01|18463.33|18463.33|18469.01|18469.01|18463.33|18463.33|0
1623223410000|2021-06-09 07:23:30|18463.55|18463.55|18463.57|18463.57|18463.57|18463.57|18462.23|18462.23|0
1623223420000|2021-06-09 07:23:40|18463.13|18463.13|18458.5|18458.5|18463.35|18463.35|18457.82|18457.82|0
1623223440000|2021-06-09 07:24:00|18454.25|18454.25|18451.23|18451.23|18454.25|18454.25|18451.23|18451.23|0
1623223450000|2021-06-09 07:24:10|18450.79|18450.79|18448.86|18448.86|18451.23|18451.23|18448.86|18448.86|0
1623223460000|2021-06-09 07:24:20|18448.2|18448.2|18448.2|18448.2|18449|18449|18448.2|18448.2|0
1623223470000|2021-06-09 07:24:30|18446.98|18446.98|18443.42|18443.42|18446.98|18446.98|18443.42|18443.42|0
1623223490000|2021-06-09 07:24:50|18441.88|18441.88|18443.4|18443.4|18443.4|18443.4|18441.88|18441.88|0
1623223500000|2021-06-09 07:25:00|18436.33|18436.33|18436.17|18436.17|18436.55|18436.55|18433.15|18433.15|0
1623223510000|2021-06-09 07:25:10|18439|18439|18438.92|18438.92|18440.02|18440.02|18435.78|18435.78|0
1623223520000|2021-06-09 07:25:20|18435.31|18435.31|18428.33|18428.33|18436.82|18436.82|18428.33|18428.33|0
1623223530000|2021-06-09 07:25:30|18427.22|18427.22|18424.52|18424.52|18427.22|18427.22|18424.52|18424.52|0
1623223540000|2021-06-09 07:25:40|18418.86|18418.86|18402.88|18402.88|18418.86|18418.86|18402.34|18402.34|0
1623223550000|2021-06-09 07:25:50|18399.27|18399.27|18399.27|18399.27|18399.49|18399.49|18399.27|18399.27|0
1623223560000|2021-06-09 07:26:00|18395.03|18395.03|18407.71|18407.71|18407.71|18407.71|18395.03|18395.03|0
1623223570000|2021-06-09 07:26:10|18410.54|18410.54|18413.37|18413.37|18413.37|18413.37|18410.54|18410.54|0
1623223580000|2021-06-09 07:26:20|18415.17|18415.17|18418|18418|18418|18418|18415.17|18415.17|0
1623223590000|2021-06-09 07:26:30|18418.9|18418.9|18418.9|18418.9|18418.9|18418.9|18418.9|18418.9|0
1623223600000|2021-06-09 07:26:40|18420.71|18420.71|18420.09|18420.09|18423.39|18423.39|18420.09|18420.09|0
1623223610000|2021-06-09 07:26:50|18420.9|18420.9|18425.14|18425.14|18425.14|18425.14|18420.9|18420.9|0
1623223620000|2021-06-09 07:27:00|18426.04|18426.04|18432.14|18432.14|18443.74|18443.74|18426.04|18426.04|0
1623223630000|2021-06-09 07:27:10|18432.54|18432.54|18432.54|18432.54|18432.54|18432.54|18432.54|18432.54|0
1623223640000|2021-06-09 07:27:20|18432.95|18432.95|18433.35|18433.35|18433.35|18433.35|18432.95|18432.95|0
1623223660000|2021-06-09 07:27:40|18432.84|18432.84|18433.65|18433.65|18433.65|18433.65|18432.84|18432.84|0
1623223670000|2021-06-09 07:27:50|18433.13|18433.13|18431.63|18431.63|18433.13|18433.13|18429.11|18429.11|0
1623223680000|2021-06-09 07:28:00|18432.29|18432.29|18431.7|18431.7|18432.29|18432.29|18431.48|18431.48|0
1623223690000|2021-06-09 07:28:10|18431.04|18431.04|18431.04|18431.04|18431.04|18431.04|18431.04|18431.04|0
1623223700000|2021-06-09 07:28:20|18431.7|18431.7|18431.7|18431.7|18431.7|18431.7|18431.7|18431.7|0
1623223710000|2021-06-09 07:28:30|18430.05|18430.05|18429.56|18429.56|18430.05|18430.05|18429.56|18429.56|0
1623223720000|2021-06-09 07:28:40|18433.17|18433.17|18433.17|18433.17|18433.17|18433.17|18433.17|18433.17|0
1623223730000|2021-06-09 07:28:50|18432.27|18432.27|18431.37|18431.37|18432.27|18432.27|18431.37|18431.37|0
1623223740000|2021-06-09 07:29:00|18429.38|18429.38|18430.89|18430.89|18432.21|18432.21|18427.97|18427.97|0
1623223750000|2021-06-09 07:29:10|18427.46|18427.46|18418.31|18418.31|18428.44|18428.44|18418.31|18418.31|0
1623223760000|2021-06-09 07:29:20|18417.41|18417.41|18414.78|18414.78|18417.41|18417.41|18414.78|18414.78|0
1623223770000|2021-06-09 07:29:30|18413.97|18413.97|18402.23|18402.23|18413.97|18413.97|18402.23|18402.23|0
1623223780000|2021-06-09 07:29:40|18401.13|18401.13|18400.91|18400.91|18401.13|18401.13|18400.91|18400.91|0
1623223790000|2021-06-09 07:29:50|18398.2|18398.2|18391.43|18391.43|18398.2|18398.2|18391.43|18391.43|0
1623223800000|2021-06-09 07:30:00|18392.09|18392.09|18398.43|18398.43|18398.43|18398.43|18391.65|18391.65|0
1623223810000|2021-06-09 07:30:10|18396.63|18396.63|18396.37|18396.37|18397.29|18397.29|18396.37|18396.37|0
1623223820000|2021-06-09 07:30:20|18395.82|18395.82|18393.89|18393.89|18396.52|18396.52|18392.28|18392.28|0
1623223830000|2021-06-09 07:30:30|18394.79|18394.79|18394.79|18394.79|18394.79|18394.79|18394.79|18394.79|0
1623223840000|2021-06-09 07:30:40|18395.6|18395.6|18395.6|18395.6|18395.6|18395.6|18395.6|18395.6|0
1623223860000|2021-06-09 07:31:00|18396.5|18396.5|18404.45|18404.45|18404.45|18404.45|18396.5|18396.5|0
1623223870000|2021-06-09 07:31:10|18403.04|18403.04|18403.04|18403.04|18403.04|18403.04|18403.04|18403.04|0
1623223880000|2021-06-09 07:31:20|18401.23|18401.23|18401.23|18401.23|18401.23|18401.23|18401.23|18401.23|0
1623223890000|2021-06-09 07:31:30|18404.06|18404.06|18406.27|18406.27|18407.28|18407.28|18404.06|18404.06|0
1623223900000|2021-06-09 07:31:40|18405.46|18405.46|18414.13|18414.13|18414.13|18414.13|18405.46|18405.46|0
1623223910000|2021-06-09 07:31:50|18413.23|18413.23|18416.06|18416.06|18416.06|18416.06|18413.23|18413.23|0
1623223920000|2021-06-09 07:32:00|18415.65|18415.65|18416.18|18416.18|18416.67|18416.67|18415.65|18415.65|0
1623223940000|2021-06-09 07:32:20|18413.35|18413.35|18416.96|18416.96|18416.96|18416.96|18413.35|18413.35|0
1623223950000|2021-06-09 07:32:30|18417.84|18417.84|18416.5|18416.5|18417.84|18417.84|18414.69|18414.69|0
1623223960000|2021-06-09 07:32:40|18418.03|18418.03|18423.55|18423.55|18423.55|18423.55|18418.03|18418.03|0
1623223970000|2021-06-09 07:32:50|18421.74|18421.74|18421.74|18421.74|18421.74|18421.74|18421.74|18421.74|0
1623223980000|2021-06-09 07:33:00|18419.18|18419.18|18433.28|18433.28|18433.28|18433.28|18417.64|18417.64|0
1623223990000|2021-06-09 07:33:10|18430.06|18430.06|18431.86|18431.86|18431.86|18431.86|18429.25|18429.25|0
1623224000000|2021-06-09 07:33:20|18433.47|18433.47|18433.47|18433.47|18433.47|18433.47|18433.47|18433.47|0
1623224010000|2021-06-09 07:33:30|18432.57|18432.57|18432.57|18432.57|18432.57|18432.57|18432.57|18432.57|0
1623224020000|2021-06-09 07:33:40|18434.18|18434.18|18434.18|18434.18|18434.18|18434.18|18434.18|18434.18|0
1623224030000|2021-06-09 07:33:50|18437.01|18437.01|18437.62|18437.62|18437.62|18437.62|18437.01|18437.01|0
1623224040000|2021-06-09 07:34:00|18438.43|18438.43|18438.94|18438.94|18443.18|18443.18|18438.43|18438.43|0
1623224050000|2021-06-09 07:34:10|18438.04|18438.04|18434.31|18434.31|18438.04|18438.04|18431.48|18431.48|0
1623224070000|2021-06-09 07:34:30|18435.72|18435.72|18435.72|18435.72|18435.72|18435.72|18435.72|18435.72|0
1623224080000|2021-06-09 07:34:40|18434.74|18434.74|18434.74|18434.74|18434.74|18434.74|18434.74|18434.74|0
1623224090000|2021-06-09 07:34:50|18437.57|18437.57|18437.57|18437.57|18437.57|18437.57|18437.57|18437.57|0
1623224100000|2021-06-09 07:35:00|18436.78|18436.78|18443.4|18443.4|18443.4|18443.4|18436.78|18436.78|0
1623224130000|2021-06-09 07:35:30|18446.63|18446.63|18446.63|18446.63|18446.63|18446.63|18446.63|18446.63|0
1623224140000|2021-06-09 07:35:40|18441.79|18441.79|18444.31|18444.31|18444.31|18444.31|18441.79|18441.79|0
1623224160000|2021-06-09 07:36:00|18442.7|18442.7|18442.7|18442.7|18442.7|18442.7|18442.7|18442.7|0
1623224170000|2021-06-09 07:36:10|18441.09|18441.09|18441.09|18441.09|18441.09|18441.09|18441.09|18441.09|0
1623224180000|2021-06-09 07:36:20|18438.58|18438.58|18439.38|18439.38|18440.19|18440.19|18438.58|18438.58|0
1623224190000|2021-06-09 07:36:30|18432.31|18432.31|18432.31|18432.31|18432.31|18432.31|18432.31|18432.31|0
1623224210000|2021-06-09 07:36:50|18432.09|18432.09|18430.76|18430.76|18432.09|18432.09|18428.06|18428.06|0
1623224220000|2021-06-09 07:37:00|18432.57|18432.57|18432.57|18432.57|18432.57|18432.57|18432.57|18432.57|0
1623224240000|2021-06-09 07:37:20|18429.15|18429.15|18424.91|18424.91|18429.15|18429.15|18424.91|18424.91|0
1623224250000|2021-06-09 07:37:30|18427.74|18427.74|18430.44|18430.44|18430.44|18430.44|18427.74|18427.74|0
1623224260000|2021-06-09 07:37:40|18428.64|18428.64|18431.34|18431.34|18431.34|18431.34|18428.64|18428.64|0
1623224270000|2021-06-09 07:37:50|18430.54|18430.54|18429.84|18429.84|18430.54|18430.54|18429.64|18429.64|0
1623224280000|2021-06-09 07:38:00|18426.62|18426.62|18424.1|18424.1|18426.62|18426.62|18424.1|18424.1|0
1623224290000|2021-06-09 07:38:10|18425.75|18425.75|18425.75|18425.75|18425.75|18425.75|18425.75|18425.75|0
1623224300000|2021-06-09 07:38:20|18428.16|18428.16|18428.16|18428.16|18428.16|18428.16|18428.16|18428.16|0
1623224310000|2021-06-09 07:38:30|18427.36|18427.36|18427.36|18427.36|18427.36|18427.36|18427.36|18427.36|0
1623224330000|2021-06-09 07:38:50|18431.6|18431.6|18431.6|18431.6|18431.6|18431.6|18431.6|18431.6|0
1623224340000|2021-06-09 07:39:00|18433.65|18433.65|18432.11|18432.11|18433.65|18433.65|18432.11|18432.11|0
1623224350000|2021-06-09 07:39:10|18431.23|18431.23|18430.43|18430.43|18431.23|18431.23|18430.43|18430.43|0
1623224360000|2021-06-09 07:39:20|18430.21|18430.21|18428.67|18428.67|18430.21|18430.21|18428.67|18428.67|0
1623224370000|2021-06-09 07:39:30|18428.23|18428.23|18428.23|18428.23|18428.23|18428.23|18428.23|18428.23|0
1623224380000|2021-06-09 07:39:40|18426.03|18426.03|18419.39|18419.39|18426.03|18426.03|18419.39|18419.39|0
1623224390000|2021-06-09 07:39:50|18418.73|18418.73|18401.73|18401.73|18418.73|18418.73|18401.73|18401.73|0
1623224400000|2021-06-09 07:40:00|18400.51|18400.51|18399.1|18399.1|18400.51|18400.51|18397.76|18397.76|0
1623224410000|2021-06-09 07:40:10|18397.72|18397.72|18393.29|18393.29|18397.72|18397.72|18391.12|18391.12|0
1623224420000|2021-06-09 07:40:20|18393.07|18393.07|18392.26|18392.26|18395.9|18395.9|18392.26|18392.26|0
1623224430000|2021-06-09 07:40:30|18393.68|18393.68|18393.68|18393.68|18393.68|18393.68|18393.68|18393.68|0
1623224440000|2021-06-09 07:40:40|18390.97|18390.97|18392.39|18392.39|18392.39|18392.39|18390.97|18390.97|0
1623224450000|2021-06-09 07:40:50|18393.8|18393.8|18393.8|18393.8|18393.8|18393.8|18393.8|18393.8|0
1623224460000|2021-06-09 07:41:00|18395.21|18395.21|18395.21|18395.21|18396.63|18396.63|18393.8|18393.8|0
1623224470000|2021-06-09 07:41:10|18396.63|18396.63|18391.55|18391.55|18396.63|18396.63|18391.06|18391.06|0
1623224480000|2021-06-09 07:41:20|18387.31|18387.31|18383.49|18383.49|18387.31|18387.31|18383.03|18383.03|0
1623224490000|2021-06-09 07:41:30|18383.98|18383.98|18382.88|18382.88|18383.98|18383.98|18382.88|18382.88|0
1623224510000|2021-06-09 07:41:50|18382.33|18382.33|18379.61|18379.61|18382.33|18382.33|18378.95|18378.95|0
1623224520000|2021-06-09 07:42:00|18379.83|18379.83|18378.7|18378.7|18380.44|18380.44|18378.7|18378.7|0
1623224540000|2021-06-09 07:42:20|18379.19|18379.19|18379.19|18379.19|18379.19|18379.19|18379.19|18379.19|0
1623224550000|2021-06-09 07:42:30|18382.02|18382.02|18384.94|18384.94|18384.94|18384.94|18382.02|18382.02|0
1623224560000|2021-06-09 07:42:40|18385.75|18385.75|18384.94|18384.94|18385.75|18385.75|18384.94|18384.94|0
1623224590000|2021-06-09 07:43:10|18384.43|18384.43|18384.43|18384.43|18384.43|18384.43|18384.43|18384.43|0
1623224600000|2021-06-09 07:43:20|18385.84|18385.84|18389.08|18389.08|18389.08|18389.08|18385.84|18385.84|0
1623224610000|2021-06-09 07:43:30|18391.91|18391.91|18393.84|18393.84|18393.84|18393.84|18391.91|18391.91|0
1623224620000|2021-06-09 07:43:40|18394.65|18394.65|18395.06|18395.06|18395.06|18395.06|18394.65|18394.65|0
1623224640000|2021-06-09 07:44:00|18396.38|18396.38|18396.38|18396.38|18396.38|18396.38|18396.38|18396.38|0
1623224650000|2021-06-09 07:44:10|18397.99|18397.99|18397.99|18397.99|18397.99|18397.99|18397.99|18397.99|0
1623224670000|2021-06-09 07:44:30|18399.09|18399.09|18408.92|18408.92|18408.92|18408.92|18399.09|18399.09|0
1623224680000|2021-06-09 07:44:40|18414.58|18414.58|18420.17|18420.17|18420.17|18420.17|18414.58|18414.58|0
1623224700000|2021-06-09 07:45:00|18421.15|18421.15|18423|18423|18423.57|18423.57|18420.74|18420.74|0
1623224710000|2021-06-09 07:45:10|18425.56|18425.56|18428.27|18428.27|18428.27|18428.27|18425.56|18425.56|0
1623224760000|2021-06-09 07:46:00|18429.68|18429.68|18429.68|18429.68|18429.68|18429.68|18429.68|18429.68|0
1623224800000|2021-06-09 07:46:40|18430.7|18430.7|18429.09|18429.09|18430.7|18430.7|18429.09|18429.09|0
1623224810000|2021-06-09 07:46:50|18428.18|18428.18|18428.18|18428.18|18428.18|18428.18|18428.18|18428.18|0
1623224820000|2021-06-09 07:47:00|18423.94|18423.94|18423.94|18423.94|18423.94|18423.94|18423.94|18423.94|0
1623224830000|2021-06-09 07:47:10|18422.92|18422.92|18424.72|18424.72|18424.72|18424.72|18422.92|18422.92|0
1623224880000|2021-06-09 07:48:00|18425.13|18425.13|18422.9|18422.9|18425.13|18425.13|18422.9|18422.9|0
1623224890000|2021-06-09 07:48:10|18422.46|18422.46|18422.14|18422.14|18426.9|18426.9|18422.14|18422.14|0
1623224900000|2021-06-09 07:48:20|18420.73|18420.73|18420.64|18420.64|18420.73|18420.73|18419.82|18419.82|0
1623224910000|2021-06-09 07:48:30|18419.73|18419.73|18419.22|18419.22|18419.73|18419.73|18419.22|18419.22|0
1623224940000|2021-06-09 07:49:00|18418.21|18418.21|18418.03|18418.03|18420.23|18420.23|18418.03|18418.03|0
1623224980000|2021-06-09 07:49:40|18417.62|18417.62|18416.33|18416.33|18417.62|18417.62|18415.82|18415.82|0
1623224990000|2021-06-09 07:49:50|18416.74|18416.74|18416.74|18416.74|18416.74|18416.74|18416.74|18416.74|0
1623225000000|2021-06-09 07:50:00|18418.15|18418.15|18418.15|18418.15|18418.15|18418.15|18418.15|18418.15|0
1623225020000|2021-06-09 07:50:20|18416.74|18416.74|18416.74|18416.74|18416.74|18416.74|18416.74|18416.74|0
1623225070000|2021-06-09 07:51:10|18413.91|18413.91|18407.59|18407.59|18413.91|18413.91|18407.39|18407.39|0
1623225080000|2021-06-09 07:51:20|18407.39|18407.39|18406.48|18406.48|18407.39|18407.39|18406.48|18406.48|0
1623225090000|2021-06-09 07:51:30|18409.31|18409.31|18409.31|18409.31|18409.31|18409.31|18409.31|18409.31|0
1623225120000|2021-06-09 07:52:00|18409.11|18409.11|18408.91|18408.91|18409.11|18409.11|18408.91|18408.91|0
1623225130000|2021-06-09 07:52:10|18410.32|18410.32|18410.32|18410.32|18410.32|18410.32|18410.32|18410.32|0
1623225150000|2021-06-09 07:52:30|18409.83|18409.83|18409.83|18409.83|18409.83|18409.83|18409.83|18409.83|0
1623225170000|2021-06-09 07:52:50|18408.73|18408.73|18408.73|18408.73|18408.73|18408.73|18408.73|18408.73|0
1623225180000|2021-06-09 07:53:00|18408.12|18408.12|18395.63|18395.63|18408.12|18408.12|18395.63|18395.63|0
1623225190000|2021-06-09 07:53:10|18395.43|18395.43|18395.92|18395.92|18395.92|18395.92|18395.43|18395.43|0
1623225220000|2021-06-09 07:53:40|18396.12|18396.12|18395.92|18395.92|18396.12|18396.12|18395.92|18395.92|0
1623225240000|2021-06-09 07:54:00|18394.38|18394.38|18394.38|18394.38|18394.38|18394.38|18394.38|18394.38|0
1623225260000|2021-06-09 07:54:20|18391.55|18391.55|18392.97|18392.97|18392.97|18392.97|18391.55|18391.55|0
1623225280000|2021-06-09 07:54:40|18392.46|18392.46|18384.38|18384.38|18392.46|18392.46|18384.38|18384.38|0
1623225300000|2021-06-09 07:55:00|18388.41|18388.41|18388.07|18388.07|18391.68|18391.68|18388.07|18388.07|0
1623225340000|2021-06-09 07:55:40|18389.05|18389.05|18389.05|18389.05|18389.05|18389.05|18389.05|18389.05|0
1623225360000|2021-06-09 07:56:00|18388.65|18388.65|18387.55|18387.55|18388.65|18388.65|18387.55|18387.55|0
1623225410000|2021-06-09 07:56:50|18388.96|18388.96|18387.42|18387.42|18388.96|18388.96|18387.42|18387.42|0
1623225420000|2021-06-09 07:57:00|18387.97|18387.97|18387.17|18387.17|18387.97|18387.97|18387.17|18387.17|0
1623225430000|2021-06-09 07:57:10|18387.37|18387.37|18387.37|18387.37|18387.37|18387.37|18387.37|18387.37|0
1623225440000|2021-06-09 07:57:20|18388.27|18388.27|18388.27|18388.27|18388.27|18388.27|18388.27|18388.27|0
1623225450000|2021-06-09 07:57:30|18388.88|18388.88|18389.29|18389.29|18389.29|18389.29|18388.88|18388.88|0
1623225470000|2021-06-09 07:57:50|18390.09|18390.09|18390.09|18390.09|18390.09|18390.09|18390.09|18390.09|0
1623225480000|2021-06-09 07:58:00|18389.21|18389.21|18389.21|18389.21|18389.21|18389.21|18389.21|18389.21|0
1623225490000|2021-06-09 07:58:10|18388.72|18388.72|18389.21|18389.21|18389.21|18389.21|18388.72|18388.72|0
1623225510000|2021-06-09 07:58:30|18384.97|18384.97|18384.97|18384.97|18384.97|18384.97|18384.97|18384.97|0
1623225540000|2021-06-09 07:59:00|18383.36|18383.36|18382.38|18382.38|18383.36|18383.36|18382.38|18382.38|0
1623225550000|2021-06-09 07:59:10|18381.89|18381.89|18381.89|18381.89|18381.89|18381.89|18381.89|18381.89|0
1623225560000|2021-06-09 07:59:20|18381.68|18381.68|18368.49|18368.49|18381.83|18381.83|18368|18368|0
1623225570000|2021-06-09 07:59:30|18368.9|18368.9|18368.61|18368.61|18369.1|18369.1|18368.61|18368.61|0
1623225580000|2021-06-09 07:59:40|18368.41|18368.41|18367.63|18367.63|18368.41|18368.41|18364.8|18364.8|0
1623225590000|2021-06-09 07:59:50|18364.8|18364.8|18361.97|18361.97|18364.8|18364.8|18360.55|18360.55|0
1623225600000|2021-06-09 08:00:00|18359.14|18359.14|18362.46|18362.46|18362.46|18362.46|18359.14|18359.14|0
1623225610000|2021-06-09 08:00:10|18360.92|18360.92|18359.39|18359.39|18362.34|18362.34|18359.39|18359.39|0
1623225620000|2021-06-09 08:00:20|18357.97|18357.97|18356.59|18356.59|18357.97|18357.97|18356.59|18356.59|0
1623225630000|2021-06-09 08:00:30|18357|18357|18352.75|18352.75|18357|18357|18352.75|18352.75|0
1623225640000|2021-06-09 08:00:40|18349.72|18349.72|18349.72|18349.72|18349.72|18349.72|18349.72|18349.72|0
1623225650000|2021-06-09 08:00:50|18348.82|18348.82|18349.84|18349.84|18349.84|18349.84|18348.82|18348.82|0
1623225660000|2021-06-09 08:01:00|18352.55|18352.55|18347.92|18347.92|18353.96|18353.96|18347.92|18347.92|0
1623225670000|2021-06-09 08:01:10|18349.33|18349.33|18349.33|18349.33|18349.33|18349.33|18349.33|18349.33|0
1623225680000|2021-06-09 08:01:20|18345.72|18345.72|18345.72|18345.72|18345.72|18345.72|18345.72|18345.72|0
1623225700000|2021-06-09 08:01:40|18345.23|18345.23|18340.99|18340.99|18345.23|18345.23|18340.99|18340.99|0
1623225710000|2021-06-09 08:01:50|18340.01|18340.01|18334.69|18334.69|18340.01|18340.01|18334.69|18334.69|0
1623225720000|2021-06-09 08:02:00|18333.08|18333.08|18327.02|18327.02|18333.08|18333.08|18325.55|18325.55|0
1623225730000|2021-06-09 08:02:10|18326.82|18326.82|18320.77|18320.77|18326.82|18326.82|18320.77|18320.77|0
1623225740000|2021-06-09 08:02:20|18321.26|18321.26|18321.26|18321.26|18321.75|18321.75|18321.26|18321.26|0
1623225750000|2021-06-09 08:02:30|18320.85|18320.85|18318.02|18318.02|18320.85|18320.85|18318.02|18318.02|0
1623225770000|2021-06-09 08:02:50|18317.82|18317.82|18311.02|18311.02|18317.82|18317.82|18310.53|18310.53|0
1623225780000|2021-06-09 08:03:00|18310.53|18310.53|18298.04|18298.04|18310.53|18310.53|18298.04|18298.04|0
1623225790000|2021-06-09 08:03:10|18296.49|18296.49|18297.63|18297.63|18297.63|18297.63|18294.69|18294.69|0
1623225800000|2021-06-09 08:03:20|18299.04|18299.04|18299.04|18299.04|18299.04|18299.04|18299.04|18299.04|0
1623225810000|2021-06-09 08:03:30|18298.24|18298.24|18296.62|18296.62|18298.24|18298.24|18296.62|18296.62|0
1623225830000|2021-06-09 08:03:50|18297.11|18297.11|18299|18299|18299|18299|18297.11|18297.11|0
1623225840000|2021-06-09 08:04:00|18297.58|18297.58|18295.18|18295.18|18297.58|18297.58|18295.18|18295.18|0
1623225850000|2021-06-09 08:04:10|18296.6|18296.6|18296.39|18296.39|18296.6|18296.6|18296.39|18296.39|0
1623225860000|2021-06-09 08:04:20|18295.9|18295.9|18296.39|18296.39|18296.39|18296.39|18295.9|18295.9|0
1623225870000|2021-06-09 08:04:30|18295.37|18295.37|18295.37|18295.37|18295.37|18295.37|18295.37|18295.37|0
1623225890000|2021-06-09 08:04:50|18292.54|18292.54|18290.73|18290.73|18292.54|18292.54|18290.73|18290.73|0
1623225900000|2021-06-09 08:05:00|18290.25|18290.25|18289.12|18289.12|18290.73|18290.73|18289.12|18289.12|0
1623225920000|2021-06-09 08:05:20|18288.63|18288.63|18289.12|18289.12|18289.12|18289.12|18288.63|18288.63|0
1623225930000|2021-06-09 08:05:30|18288.2|18288.2|18287.71|18287.71|18288.2|18288.2|18287.71|18287.71|0
1623225950000|2021-06-09 08:05:50|18286.91|18286.91|18286.91|18286.91|18286.91|18286.91|18286.91|18286.91|0
1623226050000|2021-06-09 08:07:30|18288.32|18288.32|18288.32|18288.32|18288.32|18288.32|18288.32|18288.32|0
1623226060000|2021-06-09 08:07:40|18291.15|18291.15|18292.56|18292.56|18292.56|18292.56|18291.15|18291.15|0
1623226070000|2021-06-09 08:07:50|18293.48|18293.48|18294.29|18294.29|18294.29|18294.29|18293.48|18293.48|0
1623226080000|2021-06-09 08:08:00|18292.88|18292.88|18284|18284|18292.88|18292.88|18284|18284|0
1623226110000|2021-06-09 08:08:30|18282.39|18282.39|18282.39|18282.39|18282.39|18282.39|18282.39|18282.39|0
1623226130000|2021-06-09 08:08:50|18282.79|18282.79|18282.79|18282.79|18282.79|18282.79|18282.79|18282.79|0
1623226160000|2021-06-09 08:09:20|18283.9|18283.9|18283.9|18283.9|18283.9|18283.9|18283.9|18283.9|0
1623226170000|2021-06-09 08:09:30|18286.6|18286.6|18286.6|18286.6|18286.6|18286.6|18286.6|18286.6|0
1623226200000|2021-06-09 08:10:00|18286.09|18286.09|18285.54|18285.54|18286.09|18286.09|18285.54|18285.54|0
1623226210000|2021-06-09 08:10:10|18289.78|18289.78|18288.99|18288.99|18290.8|18290.8|18288.99|18288.99|0
1623226270000|2021-06-09 08:11:10|18286.38|18286.38|18289.26|18289.26|18289.26|18289.26|18286.38|18286.38|0
1623226280000|2021-06-09 08:11:20|18289.75|18289.75|18289.75|18289.75|18289.75|18289.75|18289.26|18289.26|0
1623226310000|2021-06-09 08:11:50|18288.73|18288.73|18288.73|18288.73|18288.73|18288.73|18288.73|18288.73|0
1623226320000|2021-06-09 08:12:00|18291.14|18291.14|18291.14|18291.14|18291.14|18291.14|18291.14|18291.14|0
1623226340000|2021-06-09 08:12:20|18290.65|18290.65|18291.14|18291.14|18291.14|18291.14|18290.65|18290.65|0
1623226350000|2021-06-09 08:12:30|18293.56|18293.56|18290.73|18290.73|18293.56|18293.56|18290.73|18290.73|0
1623226370000|2021-06-09 08:12:50|18294.25|18294.25|18294.25|18294.25|18294.25|18294.25|18294.25|18294.25|0
1623226380000|2021-06-09 08:13:00|18295.21|18295.21|18294.69|18294.69|18295.41|18295.41|18294.69|18294.69|0
1623226390000|2021-06-09 08:13:10|18294.23|18294.23|18294.23|18294.23|18294.23|18294.23|18294.23|18294.23|0
1623226410000|2021-06-09 08:13:30|18294.64|18294.64|18295.54|18295.54|18295.54|18295.54|18294.64|18294.64|0
1623226420000|2021-06-09 08:13:40|18294.64|18294.64|18294.64|18294.64|18294.64|18294.64|18294.64|18294.64|0
1623226430000|2021-06-09 08:13:50|18288.58|18288.58|18274.68|18274.68|18288.58|18288.58|18274.19|18274.19|0
1623226440000|2021-06-09 08:14:00|18274.19|18274.19|18274.19|18274.19|18274.19|18274.19|18274.19|18274.19|0
1623226470000|2021-06-09 08:14:30|18273.78|18273.78|18274.99|18274.99|18274.99|18274.99|18273.58|18273.58|0
1623226480000|2021-06-09 08:14:40|18270.75|18270.75|18270.75|18270.75|18270.75|18270.75|18270.75|18270.75|0
1623226490000|2021-06-09 08:14:50|18263.53|18263.53|18260.78|18260.78|18263.53|18263.53|18260.78|18260.78|0
1623226500000|2021-06-09 08:15:00|18260.17|18260.17|18259.97|18259.97|18260.17|18260.17|18259.97|18259.97|0
1623226510000|2021-06-09 08:15:10|18260.19|18260.19|18259.97|18259.97|18260.19|18260.19|18259.97|18259.97|0
1623226520000|2021-06-09 08:15:20|18259.53|18259.53|18252.31|18252.31|18259.53|18259.53|18252.31|18252.31|0
1623226530000|2021-06-09 08:15:30|18252.51|18252.51|18252.1|18252.1|18252.51|18252.51|18252.1|18252.1|0
1623226550000|2021-06-09 08:15:50|18250.3|18250.3|18244.36|18244.36|18253.52|18253.52|18244.36|18244.36|0
1623226560000|2021-06-09 08:16:00|18241.66|18241.66|18241.66|18241.66|18241.66|18241.66|18241.66|18241.66|0
1623226570000|2021-06-09 08:16:10|18242.46|18242.46|18242.46|18242.46|18242.46|18242.46|18242.46|18242.46|0
1623226580000|2021-06-09 08:16:20|18241.05|18241.05|18241.05|18241.05|18241.05|18241.05|18241.05|18241.05|0
1623226610000|2021-06-09 08:16:50|18239.58|18239.58|18238.77|18238.77|18239.58|18239.58|18238.77|18238.77|0
1623226620000|2021-06-09 08:17:00|18237.97|18237.97|18237.97|18237.97|18237.97|18237.97|18237.97|18237.97|0
1623226630000|2021-06-09 08:17:10|18239.44|18239.44|18240.85|18240.85|18240.85|18240.85|18239.44|18239.44|0
1623226640000|2021-06-09 08:17:20|18241.75|18241.75|18241.75|18241.75|18241.75|18241.75|18241.75|18241.75|0
1623226650000|2021-06-09 08:17:30|18243.17|18243.17|18246.19|18246.19|18246.19|18246.19|18243.17|18243.17|0
1623226660000|2021-06-09 08:17:40|18246.74|18246.74|18246.23|18246.23|18246.74|18246.74|18246.23|18246.23|0
1623226670000|2021-06-09 08:17:50|18245.33|18245.33|18244.43|18244.43|18245.33|18245.33|18244.43|18244.43|0
1623226680000|2021-06-09 08:18:00|18245.33|18245.33|18245.13|18245.13|18245.33|18245.33|18245.13|18245.13|0
1623226710000|2021-06-09 08:18:30|18244.58|18244.58|18244.58|18244.58|18244.58|18244.58|18244.58|18244.58|0
1623226720000|2021-06-09 08:18:40|18245.09|18245.09|18245.09|18245.09|18245.09|18245.09|18245.09|18245.09|0
1623226730000|2021-06-09 08:18:50|18245.99|18245.99|18244.19|18244.19|18245.99|18245.99|18244.19|18244.19|0
1623226740000|2021-06-09 08:19:00|18244.68|18244.68|18244.68|18244.68|18244.68|18244.68|18244.68|18244.68|0
1623226770000|2021-06-09 08:19:30|18247.09|18247.09|18247.09|18247.09|18247.09|18247.09|18247.09|18247.09|0
1623226780000|2021-06-09 08:19:40|18248|18248|18247.09|18247.09|18248|18248|18247.09|18247.09|0
1623226790000|2021-06-09 08:19:50|18246.89|18246.89|18246.89|18246.89|18246.89|18246.89|18246.89|18246.89|0
1623226810000|2021-06-09 08:20:10|18248.31|18248.31|18248.31|18248.31|18248.31|18248.31|18248.31|18248.31|0
1623226860000|2021-06-09 08:21:00|18250.11|18250.11|18253.53|18253.53|18254.56|18254.56|18250.11|18250.11|0
1623226870000|2021-06-09 08:21:10|18255.34|18255.34|18256.14|18256.14|18256.14|18256.14|18255.34|18255.34|0
1623226880000|2021-06-09 08:21:20|18256.95|18256.95|18256.95|18256.95|18256.95|18256.95|18256.95|18256.95|0
1623226890000|2021-06-09 08:21:30|18257.93|18257.93|18257.93|18257.93|18257.93|18257.93|18257.93|18257.93|0
1623226900000|2021-06-09 08:21:40|18258.33|18258.33|18264.1|18264.1|18264.1|18264.1|18258.33|18258.33|0
1623226910000|2021-06-09 08:21:50|18272.58|18272.58|18279.18|18279.18|18279.18|18279.18|18272.58|18272.58|0
1623226920000|2021-06-09 08:22:00|18282.01|18282.01|18282.82|18282.82|18282.82|18282.82|18282.01|18282.01|0
1623226930000|2021-06-09 08:22:10|18283.02|18283.02|18283.02|18283.02|18283.02|18283.02|18283.02|18283.02|0
1623226940000|2021-06-09 08:22:20|18284.49|18284.49|18290.64|18290.64|18290.64|18290.64|18284.49|18284.49|0
1623226950000|2021-06-09 08:22:30|18290.13|18290.13|18294.38|18294.38|18294.38|18294.38|18290.13|18290.13|0
1623226960000|2021-06-09 08:22:40|18295.79|18295.79|18295.79|18295.79|18295.79|18295.79|18295.79|18295.79|0
1623226970000|2021-06-09 08:22:50|18298.24|18298.24|18299.22|18299.22|18299.22|18299.22|18298.24|18298.24|0
1623226980000|2021-06-09 08:23:00|18302.05|18302.05|18299.22|18299.22|18302.05|18302.05|18299.22|18299.22|0
1623226990000|2021-06-09 08:23:10|18297.75|18297.75|18297.75|18297.75|18298.73|18298.73|18297.75|18297.75|0
1623227000000|2021-06-09 08:23:20|18297.97|18297.97|18297.97|18297.97|18297.97|18297.97|18297.97|18297.97|0
1623227020000|2021-06-09 08:23:40|18295.14|18295.14|18293.73|18293.73|18295.14|18295.14|18293.73|18293.73|0
1623227030000|2021-06-09 08:23:50|18288.89|18288.89|18288.89|18288.89|18288.89|18288.89|18288.89|18288.89|0
1623227040000|2021-06-09 08:24:00|18292.74|18292.74|18294.16|18294.16|18294.16|18294.16|18292.74|18292.74|0
1623227050000|2021-06-09 08:24:10|18296.99|18296.99|18296.99|18296.99|18296.99|18296.99|18296.99|18296.99|0
1623227060000|2021-06-09 08:24:20|18299.81|18299.81|18299.81|18299.81|18299.81|18299.81|18299.81|18299.81|0
1623227070000|2021-06-09 08:24:30|18301.35|18301.35|18304.77|18304.77|18304.77|18304.77|18301.35|18301.35|0
1623227080000|2021-06-09 08:24:40|18305.79|18305.79|18306.3|18306.3|18306.3|18306.3|18305.79|18305.79|0
1623227090000|2021-06-09 08:24:50|18304.89|18304.89|18303.27|18303.27|18304.89|18304.89|18303.27|18303.27|0
1623227100000|2021-06-09 08:25:00|18302.76|18302.76|18296.41|18296.41|18302.76|18302.76|18296.41|18296.41|0
1623227110000|2021-06-09 08:25:10|18294.61|18294.61|18294.61|18294.61|18294.61|18294.61|18294.61|18294.61|0
1623227120000|2021-06-09 08:25:20|18298.85|18298.85|18296.84|18296.84|18298.85|18298.85|18296.84|18296.84|0
1623227140000|2021-06-09 08:25:40|18297.05|18297.05|18291.86|18291.86|18297.05|18297.05|18291.86|18291.86|0
1623227160000|2021-06-09 08:26:00|18281.96|18281.96|18279.02|18279.02|18281.96|18281.96|18278.21|18278.21|0
1623227170000|2021-06-09 08:26:10|18277.61|18277.61|18277.4|18277.4|18277.61|18277.61|18277.4|18277.4|0
1623227180000|2021-06-09 08:26:20|18277|18277|18277.2|18277.2|18277.2|18277.2|18277|18277|0
1623227190000|2021-06-09 08:26:30|18275.79|18275.79|18275.79|18275.79|18275.79|18275.79|18275.79|18275.79|0
1623227200000|2021-06-09 08:26:40|18275.18|18275.18|18274.2|18274.2|18275.18|18275.18|18273.71|18273.71|0
1623227210000|2021-06-09 08:26:50|18273.79|18273.79|18274|18274|18274|18274|18273.79|18273.79|0
1623227230000|2021-06-09 08:27:10|18275.41|18275.41|18275.41|18275.41|18275.41|18275.41|18275.41|18275.41|0
1623227240000|2021-06-09 08:27:20|18278.24|18278.24|18278.24|18278.24|18278.24|18278.24|18278.24|18278.24|0
1623227280000|2021-06-09 08:28:00|18277.34|18277.34|18278.95|18278.95|18278.95|18278.95|18275.53|18275.53|0
1623227290000|2021-06-09 08:28:10|18279.56|18279.56|18279.56|18279.56|18279.56|18279.56|18279.56|18279.56|0
1623227320000|2021-06-09 08:28:40|18280.97|18280.97|18284.29|18284.29|18284.29|18284.29|18280.97|18280.97|0
1623227360000|2021-06-09 08:29:20|18284.9|18284.9|18284.9|18284.9|18284.9|18284.9|18284.9|18284.9|0
1623227370000|2021-06-09 08:29:30|18284.49|18284.49|18284.49|18284.49|18284.49|18284.49|18284.49|18284.49|0
1623227390000|2021-06-09 08:29:50|18283.59|18283.59|18280.25|18280.25|18283.59|18283.59|18280.25|18280.25|0
1623227400000|2021-06-09 08:30:00|18278.45|18278.45|18278.45|18278.45|18278.45|18278.45|18278.45|18278.45|0
1623227410000|2021-06-09 08:30:10|18278.65|18278.65|18281.36|18281.36|18281.36|18281.36|18278.65|18278.65|0
1623227460000|2021-06-09 08:31:00|18274.38|18274.38|18274.38|18274.38|18274.38|18274.38|18274.38|18274.38|0
1623227490000|2021-06-09 08:31:30|18275.8|18275.8|18275.8|18275.8|18275.8|18275.8|18275.8|18275.8|0
1623227510000|2021-06-09 08:31:50|18276.81|18276.81|18276.81|18276.81|18276.81|18276.81|18276.81|18276.81|0
1623227540000|2021-06-09 08:32:20|18279.64|18279.64|18280.54|18280.54|18280.54|18280.54|18279.64|18279.64|0
1623227550000|2021-06-09 08:32:30|18282.74|18282.74|18284.12|18284.12|18284.12|18284.12|18282.74|18282.74|0
1623227560000|2021-06-09 08:32:40|18285.1|18285.1|18288.33|18288.33|18288.33|18288.33|18285.1|18285.1|0
1623227600000|2021-06-09 08:33:20|18291.03|18291.03|18291.03|18291.03|18291.03|18291.03|18291.03|18291.03|0
1623227610000|2021-06-09 08:33:30|18293.86|18293.86|18294.86|18294.86|18294.86|18294.86|18293.64|18293.64|0
1623227620000|2021-06-09 08:33:40|18294.66|18294.66|18294.66|18294.66|18294.66|18294.66|18294.66|18294.66|0
1623227660000|2021-06-09 08:34:20|18298.26|18298.26|18302.51|18302.51|18302.51|18302.51|18298.26|18298.26|0
1623227670000|2021-06-09 08:34:30|18303.41|18303.41|18303.41|18303.41|18303.41|18303.41|18303.41|18303.41|0
1623227700000|2021-06-09 08:35:00|18305.21|18305.21|18305.21|18305.21|18305.21|18305.21|18305.21|18305.21|0
1623227710000|2021-06-09 08:35:10|18306.63|18306.63|18306.63|18306.63|18306.63|18306.63|18306.63|18306.63|0
1623227720000|2021-06-09 08:35:20|18305.21|18305.21|18305.21|18305.21|18305.21|18305.21|18305.21|18305.21|0
1623227750000|2021-06-09 08:35:50|18303.41|18303.41|18302.51|18302.51|18303.41|18303.41|18302.51|18302.51|0
1623227760000|2021-06-09 08:36:00|18302.12|18302.12|18302.12|18302.12|18302.12|18302.12|18302.12|18302.12|0
1623227770000|2021-06-09 08:36:10|18300.31|18300.31|18303.33|18303.33|18303.33|18303.33|18300.11|18300.11|0
1623227780000|2021-06-09 08:36:20|18300.31|18300.31|18297.27|18297.27|18300.31|18300.31|18296.37|18296.37|0
1623227790000|2021-06-09 08:36:30|18294.56|18294.56|18290.32|18290.32|18294.56|18294.56|18290.32|18290.32|0
1623227800000|2021-06-09 08:36:40|18289.34|18289.34|18289.26|18289.26|18289.34|18289.34|18288.85|18288.85|0
1623227810000|2021-06-09 08:36:50|18290.16|18290.16|18290.16|18290.16|18290.16|18290.16|18290.16|18290.16|0
1623227820000|2021-06-09 08:37:00|18292.99|18292.99|18292.99|18292.99|18292.99|18292.99|18292.99|18292.99|0
1623227830000|2021-06-09 08:37:10|18292.01|18292.01|18292.01|18292.01|18292.01|18292.01|18292.01|18292.01|0
1623227840000|2021-06-09 08:37:20|18293.42|18293.42|18290.59|18290.59|18293.42|18293.42|18290.59|18290.59|0
1623227860000|2021-06-09 08:37:40|18292.01|18292.01|18293.42|18293.42|18293.42|18293.42|18292.01|18292.01|0
1623227870000|2021-06-09 08:37:50|18293.93|18293.93|18297.86|18297.86|18297.86|18297.86|18292.32|18292.32|0
1623227880000|2021-06-09 08:38:00|18299.66|18299.66|18301.48|18301.48|18301.48|18301.48|18299.66|18299.66|0
1623227890000|2021-06-09 08:38:10|18301.97|18301.97|18302.95|18302.95|18302.95|18302.95|18301.97|18301.97|0
1623227900000|2021-06-09 08:38:20|18303.35|18303.35|18303.35|18303.35|18303.35|18303.35|18303.35|18303.35|0
1623227910000|2021-06-09 08:38:30|18302.55|18302.55|18303.06|18303.06|18303.06|18303.06|18302.55|18302.55|0
1623227930000|2021-06-09 08:38:50|18302.16|18302.16|18302.16|18302.16|18302.16|18302.16|18302.16|18302.16|0
1623227960000|2021-06-09 08:39:20|18301.18|18301.18|18301.18|18301.18|18301.18|18301.18|18301.18|18301.18|0
1623228000000|2021-06-09 08:40:00|18301.69|18301.69|18304.13|18304.13|18304.13|18304.13|18301.69|18301.69|0
1623228020000|2021-06-09 08:40:20|18303.32|18303.32|18304.12|18304.12|18304.93|18304.93|18303.32|18303.32|0
1623228030000|2021-06-09 08:40:30|18303.32|18303.32|18303.32|18303.32|18303.32|18303.32|18303.32|18303.32|0
1623228040000|2021-06-09 08:40:40|18304.22|18304.22|18304.22|18304.22|18304.22|18304.22|18304.22|18304.22|0
1623228050000|2021-06-09 08:40:50|18308.46|18308.46|18308.46|18308.46|18308.46|18308.46|18308.46|18308.46|0
1623228090000|2021-06-09 08:41:30|18307.66|18307.66|18308.46|18308.46|18308.46|18308.46|18307.66|18307.66|0
1623228110000|2021-06-09 08:41:50|18308.97|18308.97|18308.97|18308.97|18308.97|18308.97|18308.97|18308.97|0
1623228120000|2021-06-09 08:42:00|18310.39|18310.39|18310.39|18310.39|18310.39|18310.39|18310.39|18310.39|0
1623228140000|2021-06-09 08:42:20|18310.59|18310.59|18312.01|18312.01|18312.01|18312.01|18310.59|18310.59|0
1623228220000|2021-06-09 08:43:40|18313.54|18313.54|18313.54|18313.54|18313.54|18313.54|18313.54|18313.54|0
1623228230000|2021-06-09 08:43:50|18312.52|18312.52|18312.52|18312.52|18312.52|18312.52|18312.52|18312.52|0
1623228240000|2021-06-09 08:44:00|18313.54|18313.54|18312.64|18312.64|18313.54|18313.54|18312.64|18312.64|0
1623228250000|2021-06-09 08:44:10|18314.06|18314.06|18314.06|18314.06|18314.06|18314.06|18314.06|18314.06|0
1623228260000|2021-06-09 08:44:20|18311.23|18311.23|18311.37|18311.37|18311.37|18311.37|18310.34|18310.34|0
1623228270000|2021-06-09 08:44:30|18310.91|18310.91|18310.91|18310.91|18310.91|18310.91|18310.91|18310.91|0
1623228290000|2021-06-09 08:44:50|18310.01|18310.01|18309.49|18309.49|18310.01|18310.01|18309.49|18309.49|0
1623228300000|2021-06-09 08:45:00|18308.59|18308.59|18308.59|18308.59|18308.59|18308.59|18308.59|18308.59|0
1623228310000|2021-06-09 08:45:10|18306.18|18306.18|18303.47|18303.47|18306.18|18306.18|18303.47|18303.47|0
1623228320000|2021-06-09 08:45:20|18304.37|18304.37|18304.54|18304.54|18304.54|18304.54|18303.93|18303.93|0
1623228350000|2021-06-09 08:45:50|18302.49|18302.49|18302.49|18302.49|18302.49|18302.49|18302.49|18302.49|0
1623228360000|2021-06-09 08:46:00|18303.41|18303.41|18303.41|18303.41|18303.41|18303.41|18303.41|18303.41|0
1623228370000|2021-06-09 08:46:10|18303|18303|18303|18303|18303|18303|18303|18303|0
1623228420000|2021-06-09 08:47:00|18303.21|18303.21|18303.72|18303.72|18303.72|18303.72|18303.21|18303.21|0
1623228440000|2021-06-09 08:47:20|18304.62|18304.62|18298.96|18298.96|18304.62|18304.62|18298.96|18298.96|0
1623228470000|2021-06-09 08:47:50|18298.74|18298.74|18298.74|18298.74|18298.74|18298.74|18298.74|18298.74|0
1623228480000|2021-06-09 08:48:00|18298.23|18298.23|18298.23|18298.23|18298.23|18298.23|18298.23|18298.23|0
1623228510000|2021-06-09 08:48:30|18298.03|18298.03|18298.03|18298.03|18298.03|18298.03|18298.03|18298.03|0
1623228590000|2021-06-09 08:49:50|18299.44|18299.44|18299.44|18299.44|18299.44|18299.44|18299.44|18299.44|0
1623228600000|2021-06-09 08:50:00|18299.9|18299.9|18299.9|18299.9|18299.9|18299.9|18299.9|18299.9|0
1623228610000|2021-06-09 08:50:10|18300.41|18300.41|18299.9|18299.9|18300.41|18300.41|18299.9|18299.9|0
1623228620000|2021-06-09 08:50:20|18300.71|18300.71|18303.74|18303.74|18303.74|18303.74|18300.71|18300.71|0
1623228640000|2021-06-09 08:50:40|18303.23|18303.23|18303.23|18303.23|18303.23|18303.23|18303.23|18303.23|0
1623228660000|2021-06-09 08:51:00|18304.64|18304.64|18304.64|18304.64|18304.64|18304.64|18304.64|18304.64|0
1623228680000|2021-06-09 08:51:20|18303.83|18303.83|18303.83|18303.83|18303.83|18303.83|18303.83|18303.83|0
1623228710000|2021-06-09 08:51:50|18305.25|18305.25|18305.25|18305.25|18305.25|18305.25|18305.25|18305.25|0
1623228720000|2021-06-09 08:52:00|18301.01|18301.01|18301.91|18301.91|18301.91|18301.91|18301.01|18301.01|0
1623228740000|2021-06-09 08:52:20|18302.71|18302.71|18302.71|18302.71|18302.71|18302.71|18302.71|18302.71|0
1623228750000|2021-06-09 08:52:30|18302.92|18302.92|18302.92|18302.92|18302.92|18302.92|18302.92|18302.92|0
1623228760000|2021-06-09 08:52:40|18301.31|18301.31|18301.31|18301.31|18301.31|18301.31|18301.31|18301.31|0
1623228780000|2021-06-09 08:53:00|18302.72|18302.72|18302.72|18302.72|18302.72|18302.72|18302.72|18302.72|0
1623228820000|2021-06-09 08:53:40|18304.52|18304.52|18304.52|18304.52|18304.52|18304.52|18304.52|18304.52|0
1623228840000|2021-06-09 08:54:00|18305.94|18305.94|18305.94|18305.94|18305.94|18305.94|18305.94|18305.94|0
1623228850000|2021-06-09 08:54:10|18307.35|18307.35|18307.35|18307.35|18307.35|18307.35|18307.35|18307.35|0
1623228860000|2021-06-09 08:54:20|18306.45|18306.45|18306.45|18306.45|18306.45|18306.45|18306.45|18306.45|0
1623228870000|2021-06-09 08:54:30|18305.9|18305.9|18305.9|18305.9|18305.9|18305.9|18305.9|18305.9|0
1623228890000|2021-06-09 08:54:50|18305|18305|18305|18305|18305|18305|18305|18305|0
1623228900000|2021-06-09 08:55:00|18302.17|18302.17|18302.17|18302.17|18302.17|18302.17|18302.17|18302.17|0
1623228910000|2021-06-09 08:55:10|18303.82|18303.82|18310.28|18310.28|18310.28|18310.28|18303.82|18303.82|0
1623228920000|2021-06-09 08:55:20|18311.09|18311.09|18315.35|18315.35|18315.35|18315.35|18311.09|18311.09|0
1623228930000|2021-06-09 08:55:30|18316.33|18316.33|18316.33|18316.33|18316.33|18316.33|18316.33|18316.33|0
1623228940000|2021-06-09 08:55:40|18317.13|18317.13|18316.33|18316.33|18317.94|18317.94|18316.33|18316.33|0
1623228950000|2021-06-09 08:55:50|18316.84|18316.84|18316.84|18316.84|18316.84|18316.84|18316.84|18316.84|0
1623228960000|2021-06-09 08:56:00|18315.94|18315.94|18316.45|18316.45|18316.45|18316.45|18315.94|18315.94|0
1623228970000|2021-06-09 08:56:10|18316.96|18316.96|18319.16|18319.16|18319.16|18319.16|18316.96|18316.96|0
1623228990000|2021-06-09 08:56:30|18321.87|18321.87|18321.87|18321.87|18321.87|18321.87|18321.87|18321.87|0
1623229040000|2021-06-09 08:57:20|18321.36|18321.36|18320.46|18320.46|18321.36|18321.36|18320.46|18320.46|0
1623229060000|2021-06-09 08:57:40|18321.87|18321.87|18321.87|18321.87|18321.87|18321.87|18321.87|18321.87|0
1623229080000|2021-06-09 08:58:00|18321.41|18321.41|18319.85|18319.85|18321.41|18321.41|18319.85|18319.85|0
1623229110000|2021-06-09 08:58:30|18317.43|18317.43|18317.43|18317.43|18317.43|18317.43|18317.43|18317.43|0
1623229120000|2021-06-09 08:58:40|18314.73|18314.73|18314.73|18314.73|18314.73|18314.73|18314.73|18314.73|0
1623229130000|2021-06-09 08:58:50|18311.9|18311.9|18308.66|18308.66|18311.9|18311.9|18308.66|18308.66|0
1623229160000|2021-06-09 08:59:20|18306.86|18306.86|18300.47|18300.47|18306.86|18306.86|18299.81|18299.81|0
1623229170000|2021-06-09 08:59:30|18297.39|18297.39|18297.39|18297.39|18297.39|18297.39|18297.39|18297.39|0
1623229180000|2021-06-09 08:59:40|18297.62|18297.62|18297.62|18297.62|18297.62|18297.62|18297.62|18297.62|0
1623229200000|2021-06-09 09:00:00|18298.42|18298.42|18298.42|18298.42|18298.42|18298.42|18298.42|18298.42|0
1623229270000|2021-06-09 09:01:10|18297.93|18297.93|18297.26|18297.26|18298.91|18298.91|18297.26|18297.26|0
1623229280000|2021-06-09 09:01:20|18297.77|18297.77|18299.39|18299.39|18299.39|18299.39|18297.77|18297.77|0
1623229310000|2021-06-09 09:01:50|18298.48|18298.48|18298.48|18298.48|18298.48|18298.48|18298.48|18298.48|0
1623229360000|2021-06-09 09:02:40|18297.58|18297.58|18297.58|18297.58|18297.58|18297.58|18297.58|18297.58|0
1623229400000|2021-06-09 09:03:20|18299|18299|18299|18299|18299|18299|18299|18299|0
1623229410000|2021-06-09 09:03:30|18297.58|18297.58|18295.15|18295.15|18297.58|18297.58|18295.15|18295.15|0
1623229460000|2021-06-09 09:04:20|18294.64|18294.64|18294.64|18294.64|18294.64|18294.64|18294.64|18294.64|0
1623229470000|2021-06-09 09:04:30|18295.15|18295.15|18295.15|18295.15|18295.15|18295.15|18295.15|18295.15|0
1623229480000|2021-06-09 09:04:40|18296.25|18296.25|18295.76|18295.76|18296.25|18296.25|18295.76|18295.76|0
1623229500000|2021-06-09 09:05:00|18295.25|18295.25|18295.25|18295.25|18295.25|18295.25|18295.25|18295.25|0
1623229520000|2021-06-09 09:05:20|18294.74|18294.74|18294.74|18294.74|18294.74|18294.74|18294.74|18294.74|0
1623229530000|2021-06-09 09:05:30|18296.15|18296.15|18296.15|18296.15|18296.15|18296.15|18296.15|18296.15|0
1623229560000|2021-06-09 09:06:00|18297.05|18297.05|18297.57|18297.57|18297.57|18297.57|18297.05|18297.05|0
1623229580000|2021-06-09 09:06:20|18298.37|18298.37|18297.57|18297.57|18298.37|18298.37|18297.57|18297.57|0
1623229590000|2021-06-09 09:06:30|18296.76|18296.76|18296.76|18296.76|18296.76|18296.76|18296.76|18296.76|0
1623229610000|2021-06-09 09:06:50|18298.37|18298.37|18298.37|18298.37|18298.37|18298.37|18298.37|18298.37|0
1623229650000|2021-06-09 09:07:30|18298.17|18298.17|18298.17|18298.17|18298.17|18298.17|18298.17|18298.17|0
1623229660000|2021-06-09 09:07:40|18298.78|18298.78|18302.41|18302.41|18302.41|18302.41|18298.78|18298.78|0
1623229680000|2021-06-09 09:08:00|18301|18301|18301|18301|18301|18301|18301|18301|0
1623229700000|2021-06-09 09:08:20|18300.49|18300.49|18300.49|18300.49|18300.49|18300.49|18300.49|18300.49|0
1623229720000|2021-06-09 09:08:40|18299.58|18299.58|18296.62|18296.62|18299.58|18299.58|18296.62|18296.62|0
1623229740000|2021-06-09 09:09:00|18295.52|18295.52|18295.52|18295.52|18295.52|18295.52|18295.52|18295.52|0
1623229750000|2021-06-09 09:09:10|18294.1|18294.1|18292.1|18292.1|18294.1|18294.1|18292.1|18292.1|0
1623229760000|2021-06-09 09:09:20|18291.55|18291.55|18290.74|18290.74|18291.55|18291.55|18290.74|18290.74|0
1623229770000|2021-06-09 09:09:30|18288.31|18288.31|18287.9|18287.9|18290.73|18290.73|18287.9|18287.9|0
1623229780000|2021-06-09 09:09:40|18285.07|18285.07|18285.58|18285.58|18287.9|18287.9|18285.07|18285.07|0
1623229790000|2021-06-09 09:09:50|18286.48|18286.48|18285.6|18285.6|18286.48|18286.48|18285.6|18285.6|0
1623229800000|2021-06-09 09:10:00|18287.02|18287.02|18287.02|18287.02|18287.02|18287.02|18287.02|18287.02|0
1623229820000|2021-06-09 09:10:20|18287.53|18287.53|18287.53|18287.53|18287.53|18287.53|18287.53|18287.53|0
1623229850000|2021-06-09 09:10:50|18286.92|18286.92|18287.12|18287.12|18287.12|18287.12|18286.92|18286.92|0
1623229890000|2021-06-09 09:11:30|18286.63|18286.63|18286.63|18286.63|18286.63|18286.63|18286.63|18286.63|0
1623229950000|2021-06-09 09:12:30|18284.83|18284.83|18273.77|18273.77|18284.83|18284.83|18273.77|18273.77|0
1623229960000|2021-06-09 09:12:40|18271.96|18271.96|18271.06|18271.06|18271.96|18271.96|18271.06|18271.06|0
1623229970000|2021-06-09 09:12:50|18266.74|18266.74|18268.55|18268.55|18270.35|18270.35|18266.74|18266.74|0
1623229980000|2021-06-09 09:13:00|18267.17|18267.17|18266.55|18266.55|18268.09|18268.09|18266.55|18266.55|0
1623229990000|2021-06-09 09:13:10|18269.26|18269.26|18269.77|18269.77|18269.77|18269.77|18266.94|18266.94|0
1623230000000|2021-06-09 09:13:20|18272.47|18272.47|18271.06|18271.06|18272.47|18272.47|18271.06|18271.06|0
1623230010000|2021-06-09 09:13:30|18271.57|18271.57|18271.57|18271.57|18271.57|18271.57|18271.57|18271.57|0
1623230070000|2021-06-09 09:14:30|18273.99|18273.99|18273.99|18273.99|18273.99|18273.99|18273.99|18273.99|0
1623230100000|2021-06-09 09:15:00|18271.87|18271.87|18271.87|18271.87|18271.87|18271.87|18271.87|18271.87|0
1623230110000|2021-06-09 09:15:10|18271.06|18271.06|18275.82|18275.82|18275.82|18275.82|18271.06|18271.06|0
1623230120000|2021-06-09 09:15:20|18277.43|18277.43|18279.73|18279.73|18279.73|18279.73|18277.43|18277.43|0
1623230160000|2021-06-09 09:16:00|18280.13|18280.13|18282.04|18282.04|18282.04|18282.04|18280.13|18280.13|0
1623230170000|2021-06-09 09:16:10|18282.94|18282.94|18286.06|18286.06|18286.87|18286.87|18282.94|18282.94|0
1623230250000|2021-06-09 09:17:30|18286.57|18286.57|18287.48|18287.48|18287.48|18287.48|18286.57|18286.57|0
1623230280000|2021-06-09 09:18:00|18287.88|18287.88|18287.88|18287.88|18287.88|18287.88|18287.88|18287.88|0
1623230290000|2021-06-09 09:18:10|18288.69|18288.69|18287.27|18287.27|18288.69|18288.69|18287.27|18287.27|0
1623230310000|2021-06-09 09:18:30|18290.1|18290.1|18290.1|18290.1|18290.1|18290.1|18290.1|18290.1|0
1623230320000|2021-06-09 09:18:40|18291.52|18291.52|18292.32|18292.32|18292.32|18292.32|18291.52|18291.52|0
1623230340000|2021-06-09 09:19:00|18290.91|18290.91|18290.91|18290.91|18290.91|18290.91|18290.91|18290.91|0
1623230360000|2021-06-09 09:19:20|18292.32|18292.32|18293.13|18293.13|18293.13|18293.13|18292.32|18292.32|0
1623230380000|2021-06-09 09:19:40|18293.33|18293.33|18293.33|18293.33|18293.33|18293.33|18293.33|18293.33|0
1623230390000|2021-06-09 09:19:50|18292.43|18292.43|18292.43|18292.43|18292.43|18292.43|18292.43|18292.43|0
1623230400000|2021-06-09 09:20:00|18291.92|18291.92|18291.11|18291.11|18291.92|18291.92|18291.11|18291.11|0
1623230430000|2021-06-09 09:20:30|18292.01|18292.01|18292.92|18292.92|18292.92|18292.92|18292.01|18292.01|0
1623230440000|2021-06-09 09:20:40|18294.33|18294.33|18293.78|18293.78|18294.33|18294.33|18293.78|18293.78|0
1623230460000|2021-06-09 09:21:00|18295.39|18295.39|18295.39|18295.39|18295.39|18295.39|18295.39|18295.39|0
1623230480000|2021-06-09 09:21:20|18296.42|18296.42|18296.42|18296.42|18296.42|18296.42|18296.42|18296.42|0
1623230510000|2021-06-09 09:21:50|18298.22|18298.22|18298.22|18298.22|18298.22|18298.22|18298.22|18298.22|0
1623230520000|2021-06-09 09:22:00|18296.81|18296.81|18296.81|18296.81|18296.81|18296.81|18296.81|18296.81|0
1623230610000|2021-06-09 09:23:30|18298.22|18298.22|18298.22|18298.22|18298.22|18298.22|18298.22|18298.22|0
1623230650000|2021-06-09 09:24:10|18299.03|18299.03|18299.03|18299.03|18299.03|18299.03|18299.03|18299.03|0
1623230660000|2021-06-09 09:24:20|18300.44|18300.44|18300.44|18300.44|18300.44|18300.44|18300.44|18300.44|0
1623230770000|2021-06-09 09:26:10|18300.24|18300.24|18300.04|18300.04|18300.24|18300.24|18300.04|18300.04|0
1623230790000|2021-06-09 09:26:30|18298.62|18298.62|18298.62|18298.62|18298.62|18298.62|18298.62|18298.62|0
1623230800000|2021-06-09 09:26:40|18300.92|18300.92|18301.82|18301.82|18301.82|18301.82|18300.92|18300.92|0
1623230840000|2021-06-09 09:27:20|18300.21|18300.21|18300.21|18300.21|18300.21|18300.21|18300.21|18300.21|0
1623230850000|2021-06-09 09:27:30|18297.16|18297.16|18299.99|18299.99|18299.99|18299.99|18297.16|18297.16|0
1623230900000|2021-06-09 09:28:20|18300.8|18300.8|18301.6|18301.6|18301.6|18301.6|18300.8|18300.8|0
1623230920000|2021-06-09 09:28:40|18302.51|18302.51|18303.08|18303.08|18303.52|18303.52|18302.51|18302.51|0
1623230950000|2021-06-09 09:29:10|18302.64|18302.64|18302.64|18302.64|18302.64|18302.64|18302.64|18302.64|0
1623230960000|2021-06-09 09:29:20|18301.03|18301.03|18301.93|18301.93|18301.93|18301.93|18301.03|18301.03|0
1623231000000|2021-06-09 09:30:00|18300.9|18300.9|18300.39|18300.39|18300.9|18300.9|18299.29|18299.29|0
1623231030000|2021-06-09 09:30:30|18299.59|18299.59|18298.78|18298.78|18299.59|18299.59|18298.78|18298.78|0
1623231040000|2021-06-09 09:30:40|18299.59|18299.59|18300.39|18300.39|18300.39|18300.39|18299.59|18299.59|0
1623231070000|2021-06-09 09:31:10|18299.88|18299.88|18299.88|18299.88|18299.88|18299.88|18299.88|18299.88|0
1623231080000|2021-06-09 09:31:20|18302.71|18302.71|18304.12|18304.12|18304.12|18304.12|18302.71|18302.71|0
1623231100000|2021-06-09 09:31:40|18308.37|18308.37|18308.34|18308.34|18308.37|18308.37|18308.34|18308.34|0
1623231110000|2021-06-09 09:31:50|18307.83|18307.83|18307.32|18307.32|18307.83|18307.83|18307.32|18307.32|0
1623231120000|2021-06-09 09:32:00|18308.73|18308.73|18309.83|18309.83|18309.83|18309.83|18308.73|18308.73|0
1623231130000|2021-06-09 09:32:10|18311.45|18311.45|18311.64|18311.64|18311.94|18311.94|18311.13|18311.13|0
1623231140000|2021-06-09 09:32:20|18312.08|18312.08|18312.89|18312.89|18312.89|18312.89|18312.08|18312.08|0
1623231160000|2021-06-09 09:32:40|18313.79|18313.79|18313.79|18313.79|18313.79|18313.79|18313.79|18313.79|0
1623231180000|2021-06-09 09:33:00|18312.98|18312.98|18312.98|18312.98|18312.98|18312.98|18312.98|18312.98|0
1623231190000|2021-06-09 09:33:10|18312.47|18312.47|18312.47|18312.47|18312.47|18312.47|18312.47|18312.47|0
1623231220000|2021-06-09 09:33:40|18309.64|18309.64|18310.15|18310.15|18310.15|18310.15|18309.64|18309.64|0
1623231230000|2021-06-09 09:33:50|18309.64|18309.64|18307.64|18307.64|18309.64|18309.64|18307.64|18307.64|0
1623231290000|2021-06-09 09:34:50|18309.05|18309.05|18309.05|18309.05|18309.05|18309.05|18309.05|18309.05|0
1623231310000|2021-06-09 09:35:10|18309.86|18309.86|18307.44|18307.44|18309.86|18309.86|18307.44|18307.44|0
1623231330000|2021-06-09 09:35:30|18307.99|18307.99|18307.99|18307.99|18307.99|18307.99|18307.99|18307.99|0
1623231340000|2021-06-09 09:35:40|18309.09|18309.09|18309.09|18309.09|18309.09|18309.09|18309.09|18309.09|0
1623231400000|2021-06-09 09:36:40|18309.99|18309.99|18311.53|18311.53|18311.53|18311.53|18309.99|18309.99|0
1623231430000|2021-06-09 09:37:10|18310.63|18310.63|18310.63|18310.63|18310.63|18310.63|18310.63|18310.63|0
1623231440000|2021-06-09 09:37:20|18310.27|18310.27|18310.27|18310.27|18310.27|18310.27|18309.78|18309.78|0
1623231450000|2021-06-09 09:37:30|18311.08|18311.08|18309.76|18309.76|18311.08|18311.08|18309.76|18309.76|0
1623231470000|2021-06-09 09:37:50|18309.3|18309.3|18309.3|18309.3|18309.3|18309.3|18309.3|18309.3|0
1623231480000|2021-06-09 09:38:00|18308.84|18308.84|18307.39|18307.39|18308.84|18308.84|18307.39|18307.39|0
1623231490000|2021-06-09 09:38:10|18308.19|18308.19|18308.19|18308.19|18308.19|18308.19|18308.19|18308.19|0
1623231510000|2021-06-09 09:38:30|18307.29|18307.29|18309.1|18309.1|18309.1|18309.1|18307.29|18307.29|0
1623231520000|2021-06-09 09:38:40|18310|18310|18309.02|18309.02|18310|18310|18309.02|18309.02|0
1623231530000|2021-06-09 09:38:50|18307.21|18307.21|18311.46|18311.46|18311.46|18311.46|18307.21|18307.21|0
1623231540000|2021-06-09 09:39:00|18311.95|18311.95|18311.95|18311.95|18311.95|18311.95|18311.95|18311.95|0
1623231550000|2021-06-09 09:39:10|18311.14|18311.14|18313.36|18313.36|18313.36|18313.36|18311.14|18311.14|0
1623231570000|2021-06-09 09:39:30|18314.26|18314.26|18314.26|18314.26|18314.26|18314.26|18314.26|18314.26|0
1623231590000|2021-06-09 09:39:50|18314.72|18314.72|18314.72|18314.72|18314.72|18314.72|18314.72|18314.72|0
1623231630000|2021-06-09 09:40:30|18314.95|18314.95|18314.95|18314.95|18314.95|18314.95|18314.95|18314.95|0
1623231640000|2021-06-09 09:40:40|18315.17|18315.17|18315.17|18315.17|18315.17|18315.17|18315.17|18315.17|0
1623231650000|2021-06-09 09:40:50|18314.65|18314.65|18314.65|18314.65|18314.65|18314.65|18314.65|18314.65|0
1623231670000|2021-06-09 09:41:10|18315.56|18315.56|18315.56|18315.56|18315.56|18315.56|18315.56|18315.56|0
1623231700000|2021-06-09 09:41:40|18315.04|18315.04|18314.75|18314.75|18315.56|18315.56|18314.75|18314.75|0
1623231740000|2021-06-09 09:42:20|18314.24|18314.24|18314.24|18314.24|18314.24|18314.24|18314.24|18314.24|0
1623231810000|2021-06-09 09:43:30|18311.41|18311.41|18311.41|18311.41|18311.41|18311.41|18308.58|18308.58|0
1623231820000|2021-06-09 09:43:40|18308.58|18308.58|18309.99|18309.99|18311.41|18311.41|18308.58|18308.58|0
1623231840000|2021-06-09 09:44:00|18309.44|18309.44|18309.04|18309.04|18309.44|18309.44|18309.04|18309.04|0
1623231850000|2021-06-09 09:44:10|18308.38|18308.38|18307.77|18307.77|18308.38|18308.38|18307.77|18307.77|0
1623231870000|2021-06-09 09:44:30|18307.57|18307.57|18302.58|18302.58|18307.57|18307.57|18302.58|18302.58|0
1623231880000|2021-06-09 09:44:40|18303.07|18303.07|18303.07|18303.07|18303.07|18303.07|18303.07|18303.07|0
1623231900000|2021-06-09 09:45:00|18299.21|18299.21|18299.21|18299.21|18299.21|18299.21|18299.21|18299.21|0
1623231940000|2021-06-09 09:45:40|18297.9|18297.9|18286.74|18286.74|18297.9|18297.9|18286.25|18286.25|0
1623231950000|2021-06-09 09:45:50|18287.72|18287.72|18287.72|18287.72|18287.72|18287.72|18287.72|18287.72|0
1623231960000|2021-06-09 09:46:00|18288.7|18288.7|18280.71|18280.71|18288.7|18288.7|18280.71|18280.71|0
1623231970000|2021-06-09 09:46:10|18277.96|18277.96|18276.15|18276.15|18277.96|18277.96|18276.15|18276.15|0
1623231980000|2021-06-09 09:46:20|18275.34|18275.34|18275.14|18275.14|18275.34|18275.34|18275.14|18275.14|0
1623232010000|2021-06-09 09:46:50|18273.76|18273.76|18272.85|18272.85|18273.76|18273.76|18272.85|18272.85|0
1623232040000|2021-06-09 09:47:20|18271.32|18271.32|18270.51|18270.51|18271.32|18271.32|18270.51|18270.51|0
1623232050000|2021-06-09 09:47:30|18271.06|18271.06|18266.58|18266.58|18272.24|18272.24|18266.58|18266.58|0
1623232060000|2021-06-09 09:47:40|18266.18|18266.18|18261.99|18261.99|18266.18|18266.18|18261.99|18261.99|0
1623232070000|2021-06-09 09:47:50|18261.79|18261.79|18260.82|18260.82|18261.79|18261.79|18260.82|18260.82|0
1623232080000|2021-06-09 09:48:00|18259.84|18259.84|18258.65|18258.65|18259.84|18259.84|18258.65|18258.65|0
1623232090000|2021-06-09 09:48:10|18255.82|18255.82|18248.44|18248.44|18255.82|18255.82|18248.44|18248.44|0
1623232100000|2021-06-09 09:48:20|18246.02|18246.02|18246.23|18246.23|18246.23|18246.23|18243.2|18243.2|0
1623232110000|2021-06-09 09:48:30|18245.71|18245.71|18246.52|18246.52|18246.52|18246.52|18245.71|18245.71|0
1623232130000|2021-06-09 09:48:50|18245.62|18245.62|18245.62|18245.62|18245.62|18245.62|18245.62|18245.62|0
1623232150000|2021-06-09 09:49:10|18247.23|18247.23|18247.23|18247.23|18247.23|18247.23|18247.23|18247.23|0
1623232190000|2021-06-09 09:49:50|18248.64|18248.64|18248.64|18248.64|18248.64|18248.64|18248.64|18248.64|0
1623232250000|2021-06-09 09:50:50|18247.03|18247.03|18247.03|18247.03|18247.03|18247.03|18247.03|18247.03|0
1623232260000|2021-06-09 09:51:00|18246.23|18246.23|18246.43|18246.43|18246.43|18246.43|18246.23|18246.23|0
1623232270000|2021-06-09 09:51:10|18245.02|18245.02|18243.6|18243.6|18245.02|18245.02|18243.6|18243.6|0
1623232280000|2021-06-09 09:51:20|18242.79|18242.79|18241.38|18241.38|18242.79|18242.79|18241.38|18241.38|0
1623232300000|2021-06-09 09:51:40|18240.46|18240.46|18239.65|18239.65|18240.46|18240.46|18239.65|18239.65|0
1623232320000|2021-06-09 09:52:00|18238.24|18238.24|18236.83|18236.83|18238.24|18238.24|18236.83|18236.83|0
1623232330000|2021-06-09 09:52:10|18238.24|18238.24|18238.24|18238.24|18238.24|18238.24|18238.24|18238.24|0
1623232340000|2021-06-09 09:52:20|18237.43|18237.43|18237.23|18237.23|18237.43|18237.43|18237.23|18237.23|0
1623232350000|2021-06-09 09:52:30|18236.42|18236.42|18236.42|18236.42|18236.42|18236.42|18236.42|18236.42|0
1623232390000|2021-06-09 09:53:10|18235.32|18235.32|18235.32|18235.32|18235.32|18235.32|18235.32|18235.32|0
1623232400000|2021-06-09 09:53:20|18234.34|18234.34|18235.32|18235.32|18235.32|18235.32|18234.34|18234.34|0
1623232410000|2021-06-09 09:53:30|18235.84|18235.84|18235.84|18235.84|18235.84|18235.84|18235.84|18235.84|0
1623232420000|2021-06-09 09:53:40|18234.03|18234.03|18232.93|18232.93|18234.03|18234.03|18232.93|18232.93|0
1623232430000|2021-06-09 09:53:50|18231.32|18231.32|18219.94|18219.94|18231.32|18231.32|18219.94|18219.94|0
1623232440000|2021-06-09 09:54:00|18222.36|18222.36|18223.42|18223.42|18224.22|18224.22|18222.36|18222.36|0
1623232450000|2021-06-09 09:54:10|18222.39|18222.39|18220.69|18220.69|18222.39|18222.39|18220.69|18220.69|0
1623232460000|2021-06-09 09:54:20|18221.2|18221.2|18222|18222|18222|18222|18221.2|18221.2|0
1623232500000|2021-06-09 09:55:00|18221.2|18221.2|18221.75|18221.75|18221.75|18221.75|18221.2|18221.2|0
1623232520000|2021-06-09 09:55:20|18222.55|18222.55|18221.95|18221.95|18222.55|18222.55|18221.95|18221.95|0
1623232530000|2021-06-09 09:55:30|18221.46|18221.46|18221.71|18221.71|18221.71|18221.71|18220.91|18220.91|0
1623232570000|2021-06-09 09:56:10|18218.88|18218.88|18218.88|18218.88|18218.88|18218.88|18217.47|18217.47|0
1623232580000|2021-06-09 09:56:20|18216.05|18216.05|18216.05|18216.05|18216.05|18216.05|18216.05|18216.05|0
1623232590000|2021-06-09 09:56:30|18216.57|18216.57|18216.57|18216.57|18216.57|18216.57|18216.57|18216.57|0
1623232600000|2021-06-09 09:56:40|18217.08|18217.08|18217.08|18217.08|18217.08|18217.08|18217.08|18217.08|0
1623232610000|2021-06-09 09:56:50|18217.59|18217.59|18218.08|18218.08|18218.08|18218.08|18217.59|18217.59|0
1623232630000|2021-06-09 09:57:10|18218.57|18218.57|18218.57|18218.57|18218.57|18218.57|18218.57|18218.57|0
1623232640000|2021-06-09 09:57:20|18218.06|18218.06|18214.2|18214.2|18218.06|18218.06|18212.79|18212.79|0
1623232650000|2021-06-09 09:57:30|18212.79|18212.79|18213.69|18213.69|18213.69|18213.69|18212.79|18212.79|0
1623232670000|2021-06-09 09:57:50|18213.9|18213.9|18216.8|18216.8|18216.8|18216.8|18213.9|18213.9|0
1623232680000|2021-06-09 09:58:00|18217.7|18217.7|18217.7|18217.7|18217.7|18217.7|18217.7|18217.7|0
1623232690000|2021-06-09 09:58:10|18216.29|18216.29|18216.29|18216.29|18216.29|18216.29|18216.29|18216.29|0
1623232700000|2021-06-09 09:58:20|18215.48|18215.48|18214.68|18214.68|18215.48|18215.48|18214.68|18214.68|0
1623232720000|2021-06-09 09:58:40|18213.77|18213.77|18213.77|18213.77|18213.77|18213.77|18213.77|18213.77|0
1623232730000|2021-06-09 09:58:50|18213.26|18213.26|18213.26|18213.26|18213.26|18213.26|18213.26|18213.26|0
1623232740000|2021-06-09 09:59:00|18209.02|18209.02|18209.53|18209.53|18209.53|18209.53|18209.02|18209.02|0
1623232760000|2021-06-09 09:59:20|18210.04|18210.04|18211.46|18211.46|18211.46|18211.46|18210.04|18210.04|0
1623232770000|2021-06-09 09:59:30|18207.21|18207.21|18206.72|18206.72|18207.21|18207.21|18206.72|18206.72|0
1623232790000|2021-06-09 09:59:50|18208.38|18208.38|18208.38|18208.38|18208.38|18208.38|18208.38|18208.38|0
1623232800000|2021-06-09 10:00:00|18209.99|18209.99|18212.76|18212.76|18212.76|18212.76|18209.99|18209.99|0
1623232810000|2021-06-09 10:00:10|18213.25|18213.25|18213.25|18213.25|18213.25|18213.25|18213.25|18213.25|0
1623232820000|2021-06-09 10:00:20|18216.08|18216.08|18216.08|18216.08|18216.08|18216.08|18216.08|18216.08|0
1623232830000|2021-06-09 10:00:30|18216.57|18216.57|18231.8|18231.8|18231.8|18231.8|18216.57|18216.57|0
1623232850000|2021-06-09 10:00:50|18233.34|18233.34|18233.34|18233.34|18233.34|18233.34|18233.34|18233.34|0
1623232860000|2021-06-09 10:01:00|18235.15|18235.15|18235.15|18235.15|18235.15|18235.15|18235.15|18235.15|0
1623232880000|2021-06-09 10:01:20|18231.51|18231.51|18231.63|18231.63|18231.63|18231.63|18231.08|18231.08|0
1623232890000|2021-06-09 10:01:30|18231.84|18231.84|18231.84|18231.84|18231.84|18231.84|18231.84|18231.84|0
1623232910000|2021-06-09 10:01:50|18232.74|18232.74|18232.74|18232.74|18232.74|18232.74|18232.74|18232.74|0
1623232920000|2021-06-09 10:02:00|18231.09|18231.09|18231.09|18231.09|18231.09|18231.09|18231.09|18231.09|0
1623232950000|2021-06-09 10:02:30|18230.57|18230.57|18230.57|18230.57|18230.57|18230.57|18230.57|18230.57|0
1623232960000|2021-06-09 10:02:40|18229.77|18229.77|18229.77|18229.77|18229.77|18229.77|18229.77|18229.77|0
1623232970000|2021-06-09 10:02:50|18225.53|18225.53|18223.62|18223.62|18225.53|18225.53|18223.62|18223.62|0
1623232980000|2021-06-09 10:03:00|18223.01|18223.01|18223.01|18223.01|18223.01|18223.01|18223.01|18223.01|0
1623232990000|2021-06-09 10:03:10|18223.5|18223.5|18223.5|18223.5|18223.5|18223.5|18223.5|18223.5|0
1623233020000|2021-06-09 10:03:40|18226.33|18226.33|18226.33|18226.33|18226.33|18226.33|18226.33|18226.33|0
1623233040000|2021-06-09 10:04:00|18226.84|18226.84|18226.33|18226.33|18226.84|18226.84|18226.33|18226.33|0
1623233050000|2021-06-09 10:04:10|18226.88|18226.88|18226.4|18226.4|18227.78|18227.78|18226.4|18226.4|0
1623233060000|2021-06-09 10:04:20|18225.94|18225.94|18225.94|18225.94|18225.94|18225.94|18225.94|18225.94|0
1623233090000|2021-06-09 10:04:50|18223.74|18223.74|18224.84|18224.84|18224.84|18224.84|18223.74|18223.74|0
1623233110000|2021-06-09 10:05:10|18224.29|18224.29|18224.29|18224.29|18224.29|18224.29|18224.29|18224.29|0
1623233140000|2021-06-09 10:05:40|18225.9|18225.9|18227.51|18227.51|18227.51|18227.51|18225.9|18225.9|0
1623233150000|2021-06-09 10:05:50|18230.34|18230.34|18229.99|18229.99|18230.65|18230.65|18229.44|18229.44|0
1623233160000|2021-06-09 10:06:00|18232.82|18232.82|18232.82|18232.82|18232.82|18232.82|18232.82|18232.82|0
1623233170000|2021-06-09 10:06:10|18237.26|18237.26|18243.58|18243.58|18243.58|18243.58|18237.26|18237.26|0
1623233190000|2021-06-09 10:06:30|18244.39|18244.39|18243.88|18243.88|18244.39|18244.39|18243.88|18243.88|0
1623233200000|2021-06-09 10:06:40|18244.86|18244.86|18245.35|18245.35|18245.35|18245.35|18244.86|18244.86|0
1623233210000|2021-06-09 10:06:50|18243.93|18243.93|18246.37|18246.37|18246.37|18246.37|18243.93|18243.93|0
1623233230000|2021-06-09 10:07:10|18246.83|18246.83|18247.29|18247.29|18247.29|18247.29|18246.83|18246.83|0
1623233240000|2021-06-09 10:07:20|18248.1|18248.1|18248.1|18248.1|18248.9|18248.9|18247.29|18247.29|0
1623233250000|2021-06-09 10:07:30|18250.93|18250.93|18253.98|18253.98|18254.96|18254.96|18250.93|18250.93|0
1623233260000|2021-06-09 10:07:40|18252.56|18252.56|18252.56|18252.56|18252.56|18252.56|18252.56|18252.56|0
1623233270000|2021-06-09 10:07:50|18253.07|18253.07|18253.07|18253.07|18253.07|18253.07|18253.07|18253.07|0
1623233300000|2021-06-09 10:08:20|18250.24|18250.24|18251.37|18251.37|18251.37|18251.37|18249.75|18249.75|0
1623233310000|2021-06-09 10:08:30|18251.92|18251.92|18251.11|18251.11|18251.92|18251.92|18251.11|18251.11|0
1623233320000|2021-06-09 10:08:40|18252.53|18252.53|18256.97|18256.97|18256.97|18256.97|18252.53|18252.53|0
1623233330000|2021-06-09 10:08:50|18258.38|18258.38|18259.28|18259.28|18259.28|18259.28|18258.38|18258.38|0
1623233410000|2021-06-09 10:10:10|18258.82|18258.82|18257.92|18257.92|18258.82|18258.82|18256.9|18256.9|0
1623233420000|2021-06-09 10:10:20|18259.53|18259.53|18257.11|18257.11|18259.53|18259.53|18257.11|18257.11|0
1623233430000|2021-06-09 10:10:30|18257.92|18257.92|18258.82|18258.82|18258.82|18258.82|18257.92|18257.92|0
1623233440000|2021-06-09 10:10:40|18257.8|18257.8|18257.8|18257.8|18257.8|18257.8|18257.8|18257.8|0
1623233450000|2021-06-09 10:10:50|18258.35|18258.35|18258.35|18258.35|18258.35|18258.35|18258.35|18258.35|0
1623233460000|2021-06-09 10:11:00|18258.81|18258.81|18255.98|18255.98|18258.81|18258.81|18255.98|18255.98|0
1623233480000|2021-06-09 10:11:20|18254.88|18254.88|18250.5|18250.5|18254.88|18254.88|18249.59|18249.59|0
1623233490000|2021-06-09 10:11:30|18249.08|18249.08|18253.08|18253.08|18254.49|18254.49|18249.08|18249.08|0
1623233530000|2021-06-09 10:12:10|18252.88|18252.88|18251.07|18251.07|18252.88|18252.88|18251.07|18251.07|0
1623233550000|2021-06-09 10:12:30|18252.49|18252.49|18251.07|18251.07|18252.49|18252.49|18251.07|18251.07|0
1623233560000|2021-06-09 10:12:40|18251.56|18251.56|18251.56|18251.56|18251.56|18251.56|18251.56|18251.56|0
1623233580000|2021-06-09 10:13:00|18250.15|18250.15|18245.4|18245.4|18250.15|18250.15|18245.4|18245.4|0
1623233590000|2021-06-09 10:13:10|18246.82|18246.82|18246.36|18246.36|18246.82|18246.82|18246.36|18246.36|0
1623233600000|2021-06-09 10:13:20|18244.94|18244.94|18244.04|18244.04|18244.94|18244.94|18244.04|18244.04|0
1623233610000|2021-06-09 10:13:30|18240.82|18240.82|18239.9|18239.9|18240.82|18240.82|18239|18239|0
1623233620000|2021-06-09 10:13:40|18238.25|18238.25|18236.17|18236.17|18238.25|18238.25|18233.34|18233.34|0
1623233640000|2021-06-09 10:14:00|18236.98|18236.98|18236.98|18236.98|18236.98|18236.98|18236.98|18236.98|0
1623233660000|2021-06-09 10:14:20|18237.53|18237.53|18237.53|18237.53|18237.53|18237.53|18237.53|18237.53|0
1623233670000|2021-06-09 10:14:30|18237.02|18237.02|18237.22|18237.22|18237.22|18237.22|18237.02|18237.02|0
1623233710000|2021-06-09 10:15:10|18237.42|18237.42|18237.42|18237.42|18237.42|18237.42|18237.42|18237.42|0
1623233720000|2021-06-09 10:15:20|18237.91|18237.91|18237.91|18237.91|18237.91|18237.91|18237.91|18237.91|0
1623233730000|2021-06-09 10:15:30|18239.53|18239.53|18240.33|18240.33|18240.33|18240.33|18239.53|18239.53|0
1623233740000|2021-06-09 10:15:40|18239.01|18239.01|18246.77|18246.77|18246.77|18246.77|18239.01|18239.01|0
1623233750000|2021-06-09 10:15:50|18248.38|18248.38|18248.38|18248.38|18248.38|18248.38|18248.38|18248.38|0
1623233760000|2021-06-09 10:16:00|18249.18|18249.18|18248.38|18248.38|18249.18|18249.18|18248.38|18248.38|0
1623233770000|2021-06-09 10:16:10|18247.87|18247.87|18247.87|18247.87|18247.87|18247.87|18247.87|18247.87|0
1623233790000|2021-06-09 10:16:30|18246.45|18246.45|18245.04|18245.04|18246.45|18246.45|18245.04|18245.04|0
1623233860000|2021-06-09 10:17:40|18244.23|18244.23|18245.26|18245.26|18245.26|18245.26|18244.23|18244.23|0
1623233870000|2021-06-09 10:17:50|18243.84|18243.84|18243.84|18243.84|18243.84|18243.84|18243.84|18243.84|0
1623233880000|2021-06-09 10:18:00|18242.43|18242.43|18243.84|18243.84|18243.84|18243.84|18242.43|18242.43|0
1623233910000|2021-06-09 10:18:30|18243.33|18243.33|18243.33|18243.33|18243.33|18243.33|18243.33|18243.33|0
1623233990000|2021-06-09 10:19:50|18243.53|18243.53|18243.53|18243.53|18243.53|18243.53|18243.53|18243.53|0
1623234010000|2021-06-09 10:20:10|18243.13|18243.13|18243.13|18243.13|18243.13|18243.13|18243.13|18243.13|0
1623234030000|2021-06-09 10:20:30|18241.51|18241.51|18241.51|18241.51|18241.51|18241.51|18241.51|18241.51|0
1623234040000|2021-06-09 10:20:40|18241.11|18241.11|18241.66|18241.66|18241.66|18241.66|18241.11|18241.11|0
1623234050000|2021-06-09 10:20:50|18240.56|18240.56|18241.46|18241.46|18241.46|18241.46|18240.56|18240.56|0
1623234060000|2021-06-09 10:21:00|18241.91|18241.91|18242.3|18242.3|18242.3|18242.3|18240.91|18240.91|0
1623234100000|2021-06-09 10:21:40|18240.69|18240.69|18240.69|18240.69|18240.69|18240.69|18239.88|18239.88|0
1623234110000|2021-06-09 10:21:50|18242.23|18242.23|18242.23|18242.23|18242.23|18242.23|18242.23|18242.23|0
1623234120000|2021-06-09 10:22:00|18240.81|18240.81|18240.81|18240.81|18240.81|18240.81|18240.81|18240.81|0
1623234130000|2021-06-09 10:22:10|18239.79|18239.79|18239.79|18239.79|18239.79|18239.79|18239.79|18239.79|0
1623234160000|2021-06-09 10:22:40|18239.28|18239.28|18239.28|18239.28|18239.28|18239.28|18239.28|18239.28|0
1623234180000|2021-06-09 10:23:00|18240.93|18240.93|18241.48|18241.48|18241.48|18241.48|18240.93|18240.93|0
1623234230000|2021-06-09 10:23:50|18239.94|18239.94|18239.94|18239.94|18239.94|18239.94|18239.94|18239.94|0
1623234270000|2021-06-09 10:24:30|18239.5|18239.5|18240.89|18240.89|18240.89|18240.89|18239.28|18239.28|0
1623234280000|2021-06-09 10:24:40|18240.34|18240.34|18241.44|18241.44|18241.44|18241.44|18240.34|18240.34|0
1623234290000|2021-06-09 10:24:50|18241.99|18241.99|18260.38|18260.38|18260.38|18260.38|18241.99|18241.99|0
1623234300000|2021-06-09 10:25:00|18262.18|18262.18|18262.18|18262.18|18262.18|18262.18|18257.94|18257.94|0
1623234310000|2021-06-09 10:25:10|18263.59|18263.59|18260.77|18260.77|18263.59|18263.59|18260.77|18260.77|0
1623234350000|2021-06-09 10:25:50|18257.94|18257.94|18257.94|18257.94|18257.94|18257.94|18257.94|18257.94|0
1623234360000|2021-06-09 10:26:00|18256.13|18256.13|18256.13|18256.13|18256.13|18256.13|18256.13|18256.13|0
1623234450000|2021-06-09 10:27:30|18256.54|18256.54|18254.93|18254.93|18256.54|18256.54|18254.93|18254.93|0
1623234470000|2021-06-09 10:27:50|18255.73|18255.73|18255.73|18255.73|18255.73|18255.73|18255.73|18255.73|0
1623234490000|2021-06-09 10:28:10|18256.24|18256.24|18256.24|18256.24|18256.24|18256.24|18256.24|18256.24|0
1623234510000|2021-06-09 10:28:30|18253.42|18253.42|18251.43|18251.43|18254.83|18254.83|18251.43|18251.43|0
1623234530000|2021-06-09 10:28:50|18250.62|18250.62|18251.43|18251.43|18251.43|18251.43|18250.62|18250.62|0
1623234540000|2021-06-09 10:29:00|18250.01|18250.01|18249.71|18249.71|18250.22|18250.22|18249.71|18249.71|0
1623234550000|2021-06-09 10:29:10|18249.19|18249.19|18248.7|18248.7|18249.19|18249.19|18248.7|18248.7|0
1623234560000|2021-06-09 10:29:20|18248.19|18248.19|18248.19|18248.19|18248.19|18248.19|18248.19|18248.19|0
1623234590000|2021-06-09 10:29:50|18249.61|18249.61|18249.73|18249.73|18250.12|18250.12|18248.31|18248.31|0
1623234610000|2021-06-09 10:30:10|18250.22|18250.22|18250.22|18250.22|18250.22|18250.22|18250.22|18250.22|0
1623234620000|2021-06-09 10:30:20|18251.02|18251.02|18251.83|18251.83|18251.83|18251.83|18251.02|18251.02|0
1623234630000|2021-06-09 10:30:30|18252.32|18252.32|18252.32|18252.32|18252.32|18252.32|18252.32|18252.32|0
1623234650000|2021-06-09 10:30:50|18253.34|18253.34|18253.86|18253.86|18253.86|18253.86|18253.34|18253.34|0
1623234680000|2021-06-09 10:31:20|18255.27|18255.27|18255.27|18255.27|18255.27|18255.27|18255.27|18255.27|0
1623234690000|2021-06-09 10:31:30|18256.08|18256.08|18256.08|18256.08|18256.08|18256.08|18256.08|18256.08|0
1623234770000|2021-06-09 10:32:50|18255.53|18255.53|18255.53|18255.53|18255.53|18255.53|18255.53|18255.53|0
1623234820000|2021-06-09 10:33:40|18255.04|18255.04|18255.04|18255.04|18255.04|18255.04|18255.04|18255.04|0
1623234860000|2021-06-09 10:34:20|18255.26|18255.26|18255.92|18255.92|18255.92|18255.92|18255.26|18255.26|0
1623234870000|2021-06-09 10:34:30|18259.14|18259.14|18260.55|18260.55|18260.55|18260.55|18259.14|18259.14|0
1623234880000|2021-06-09 10:34:40|18261.36|18261.36|18260.55|18260.55|18261.36|18261.36|18260.55|18260.55|0
1623234900000|2021-06-09 10:35:00|18261.36|18261.36|18260.55|18260.55|18261.36|18261.36|18260.55|18260.55|0
1623234910000|2021-06-09 10:35:10|18261.47|18261.47|18261.93|18261.93|18261.93|18261.93|18261.47|18261.47|0
1623234930000|2021-06-09 10:35:30|18260.52|18260.52|18261.93|18261.93|18261.93|18261.93|18260.52|18260.52|0
1623234940000|2021-06-09 10:35:40|18265.19|18265.19|18266.09|18266.09|18266.09|18266.09|18265.19|18265.19|0
1623234950000|2021-06-09 10:35:50|18266.99|18266.99|18266.99|18266.99|18266.99|18266.99|18266.44|18266.44|0
1623234970000|2021-06-09 10:36:10|18266.19|18266.19|18259.85|18259.85|18266.19|18266.19|18259.85|18259.85|0
1623234990000|2021-06-09 10:36:30|18261.65|18261.65|18262.09|18262.09|18262.09|18262.09|18261.43|18261.43|0
1623235100000|2021-06-09 10:38:20|18264.51|18264.51|18265.46|18265.46|18265.46|18265.46|18264.51|18264.51|0
1623235110000|2021-06-09 10:38:30|18265.68|18265.68|18265.68|18265.68|18265.68|18265.68|18265.68|18265.68|0
1623235140000|2021-06-09 10:39:00|18267.61|18267.61|18269.02|18269.02|18269.02|18269.02|18267.61|18267.61|0
1623235160000|2021-06-09 10:39:20|18270.63|18270.63|18270.63|18270.63|18270.63|18270.63|18270.63|18270.63|0
1623235170000|2021-06-09 10:39:30|18270.12|18270.12|18270.12|18270.12|18270.12|18270.12|18270.12|18270.12|0
1623235180000|2021-06-09 10:39:40|18269.31|18269.31|18269.31|18269.31|18269.31|18269.31|18269.31|18269.31|0
1623235200000|2021-06-09 10:40:00|18267.9|18267.9|18269.32|18269.32|18269.32|18269.32|18267.9|18267.9|0
1623235260000|2021-06-09 10:41:00|18270.73|18270.73|18270.73|18270.73|18270.73|18270.73|18270.73|18270.73|0
1623235310000|2021-06-09 10:41:50|18271.54|18271.54|18272.34|18272.34|18272.34|18272.34|18271.54|18271.54|0
1623235320000|2021-06-09 10:42:00|18273.15|18273.15|18272.85|18272.85|18273.66|18273.66|18272.85|18272.85|0
1623235330000|2021-06-09 10:42:10|18273.83|18273.83|18281.05|18281.05|18281.05|18281.05|18273.83|18273.83|0
1623235340000|2021-06-09 10:42:20|18286.71|18286.71|18289.42|18289.42|18289.42|18289.42|18286.71|18286.71|0
1623235350000|2021-06-09 10:42:30|18289.91|18289.91|18289.91|18289.91|18289.91|18289.91|18289.91|18289.91|0
1623235370000|2021-06-09 10:42:50|18286.69|18286.69|18286.69|18286.69|18286.69|18286.69|18286.69|18286.69|0
1623235400000|2021-06-09 10:43:20|18287.2|18287.2|18287.2|18287.2|18287.2|18287.2|18287.2|18287.2|0
1623235440000|2021-06-09 10:44:00|18286.74|18286.74|18286.74|18286.74|18286.74|18286.74|18286.74|18286.74|0
1623235450000|2021-06-09 10:44:10|18285.93|18285.93|18285.93|18285.93|18285.93|18285.93|18285.93|18285.93|0
1623235490000|2021-06-09 10:44:50|18287.35|18287.35|18276.5|18276.5|18287.35|18287.35|18276.5|18276.5|0
1623235500000|2021-06-09 10:45:00|18274.18|18274.18|18274.18|18274.18|18274.18|18274.18|18274.18|18274.18|0
1623235520000|2021-06-09 10:45:20|18273.96|18273.96|18273.96|18273.96|18273.96|18273.96|18273.96|18273.96|0
1623235570000|2021-06-09 10:46:10|18271.13|18271.13|18271.13|18271.13|18271.13|18271.13|18271.13|18271.13|0
1623235580000|2021-06-09 10:46:20|18272.55|18272.55|18272.55|18272.55|18272.55|18272.55|18272.55|18272.55|0
1623235590000|2021-06-09 10:46:30|18272.34|18272.34|18274.56|18274.56|18274.56|18274.56|18272.34|18272.34|0
1623235610000|2021-06-09 10:46:50|18273.66|18273.66|18272.25|18272.25|18273.66|18273.66|18272.25|18272.25|0
1623235620000|2021-06-09 10:47:00|18271.27|18271.27|18271.27|18271.27|18271.27|18271.27|18271.27|18271.27|0
1623235630000|2021-06-09 10:47:10|18270.72|18270.72|18270.72|18270.72|18270.72|18270.72|18270.72|18270.72|0
1623235640000|2021-06-09 10:47:20|18269.29|18269.29|18269.07|18269.07|18269.29|18269.29|18269.07|18269.07|0
1623235650000|2021-06-09 10:47:30|18269.58|18269.58|18269.58|18269.58|18269.58|18269.58|18269.58|18269.58|0
1623235700000|2021-06-09 10:48:20|18267.97|18267.97|18268.77|18268.77|18268.77|18268.77|18267.97|18267.97|0
1623235730000|2021-06-09 10:48:50|18269.58|18269.58|18269.58|18269.58|18269.58|18269.58|18269.58|18269.58|0
1623235750000|2021-06-09 10:49:10|18269.07|18269.07|18269.07|18269.07|18269.07|18269.07|18269.07|18269.07|0
1623235800000|2021-06-09 10:50:00|18268.09|18268.09|18268.09|18268.09|18268.09|18268.09|18268.09|18268.09|0
1623235810000|2021-06-09 10:50:10|18267.54|18267.54|18267.54|18267.54|18267.54|18267.54|18267.54|18267.54|0
1623235820000|2021-06-09 10:50:20|18267.02|18267.02|18267.02|18267.02|18267.02|18267.02|18267.02|18267.02|0
1623235830000|2021-06-09 10:50:30|18268.63|18268.63|18268.63|18268.63|18268.63|18268.63|18268.63|18268.63|0
1623235870000|2021-06-09 10:51:10|18268.54|18268.54|18268.54|18268.54|18268.54|18268.54|18268.54|18268.54|0
1623235900000|2021-06-09 10:51:40|18268.34|18268.34|18267.43|18267.43|18268.34|18268.34|18267.43|18267.43|0
1623235910000|2021-06-09 10:51:50|18264.6|18264.6|18264.16|18264.16|18264.6|18264.6|18264.16|18264.16|0
1623235920000|2021-06-09 10:52:00|18261.34|18261.34|18261.34|18261.34|18261.34|18261.34|18261.34|18261.34|0
1623235940000|2021-06-09 10:52:20|18259.92|18259.92|18259.41|18259.41|18259.92|18259.92|18259.41|18259.41|0
1623236000000|2021-06-09 10:53:20|18259.85|18259.85|18259.85|18259.85|18259.85|18259.85|18259.85|18259.85|0
1623236010000|2021-06-09 10:53:30|18261.78|18261.78|18261.32|18261.32|18261.78|18261.78|18261.32|18261.32|0
1623236030000|2021-06-09 10:53:50|18262.12|18262.12|18262.12|18262.12|18262.12|18262.12|18262.12|18262.12|0
1623236050000|2021-06-09 10:54:10|18262.53|18262.53|18262.53|18262.53|18262.53|18262.53|18262.53|18262.53|0
1623236070000|2021-06-09 10:54:30|18264.14|18264.14|18264.14|18264.14|18264.14|18264.14|18264.14|18264.14|0
1623236090000|2021-06-09 10:54:50|18262.6|18262.6|18262.6|18262.6|18262.6|18262.6|18262.6|18262.6|0
1623236110000|2021-06-09 10:55:10|18263.41|18263.41|18263.41|18263.41|18263.41|18263.41|18263.41|18263.41|0
1623236120000|2021-06-09 10:55:20|18266.63|18266.63|18269.49|18269.49|18269.49|18269.49|18266.08|18266.08|0
1623236130000|2021-06-09 10:55:30|18268.51|18268.51|18269|18269|18269|18269|18268.51|18268.51|0
1623236140000|2021-06-09 10:55:40|18271.42|18271.42|18271.42|18271.42|18271.42|18271.42|18271.42|18271.42|0
1623236210000|2021-06-09 10:56:50|18270.01|18270.01|18267.91|18267.91|18270.01|18270.01|18267.91|18267.91|0
1623236230000|2021-06-09 10:57:10|18268.31|18268.31|18268.31|18268.31|18268.31|18268.31|18268.31|18268.31|0
1623236290000|2021-06-09 10:58:10|18268.75|18268.75|18268.75|18268.75|18268.75|18268.75|18268.75|18268.75|0
1623236320000|2021-06-09 10:58:40|18269.66|18269.66|18269.66|18269.66|18269.66|18269.66|18269.66|18269.66|0
1623236330000|2021-06-09 10:58:50|18271.07|18271.07|18271.07|18271.07|18271.07|18271.07|18271.07|18271.07|0
1623236360000|2021-06-09 10:59:20|18272.09|18272.09|18272.09|18272.09|18272.09|18272.09|18272.09|18272.09|0
1623236370000|2021-06-09 10:59:30|18274.92|18274.92|18275.9|18275.9|18275.9|18275.9|18274.92|18274.92|0
1623236380000|2021-06-09 10:59:40|18274.49|18274.49|18274.49|18274.49|18274.49|18274.49|18274.49|18274.49|0
1623236390000|2021-06-09 10:59:50|18275.9|18275.9|18276.12|18276.12|18276.12|18276.12|18275.9|18275.9|0
1623236410000|2021-06-09 11:00:10|18278.05|18278.05|18278.05|18278.05|18278.05|18278.05|18278.05|18278.05|0
1623236480000|2021-06-09 11:01:20|18280.88|18280.88|18280.88|18280.88|18280.88|18280.88|18280.88|18280.88|0
1623236510000|2021-06-09 11:01:50|18279.46|18279.46|18279.46|18279.46|18279.46|18279.46|18279.46|18279.46|0
1623236520000|2021-06-09 11:02:00|18284.3|18284.3|18279.25|18279.25|18284.3|18284.3|18279.25|18279.25|0
1623236570000|2021-06-09 11:02:50|18279.75|18279.75|18279.75|18279.75|18279.75|18279.75|18279.75|18279.75|0
1623236600000|2021-06-09 11:03:20|18279.24|18279.24|18279.24|18279.24|18279.24|18279.24|18279.24|18279.24|0
1623236610000|2021-06-09 11:03:30|18278.69|18278.69|18278.72|18278.72|18279.24|18279.24|18278.69|18278.69|0
1623236650000|2021-06-09 11:04:10|18280.53|18280.53|18277.27|18277.27|18280.53|18280.53|18277.27|18277.27|0
1623236660000|2021-06-09 11:04:20|18276.75|18276.75|18275.85|18275.85|18276.75|18276.75|18275.85|18275.85|0
1623236680000|2021-06-09 11:04:40|18274.95|18274.95|18274.22|18274.22|18274.95|18274.95|18274.22|18274.22|0
1623236690000|2021-06-09 11:04:50|18271.39|18271.39|18271.39|18271.39|18271.39|18271.39|18270.9|18270.9|0
1623236700000|2021-06-09 11:05:00|18270.84|18270.84|18271.39|18271.39|18271.39|18271.39|18270.84|18270.84|0
1623236750000|2021-06-09 11:05:50|18270.87|18270.87|18268.17|18268.17|18270.87|18270.87|18268.17|18268.17|0
1623236760000|2021-06-09 11:06:00|18267.56|18267.56|18267.15|18267.15|18267.56|18267.56|18267.15|18267.15|0
1623236780000|2021-06-09 11:06:20|18264.33|18264.33|18264.33|18264.33|18264.33|18264.33|18264.33|18264.33|0
1623236790000|2021-06-09 11:06:30|18263.51|18263.51|18263.51|18263.51|18263.51|18263.51|18263.51|18263.51|0
1623236850000|2021-06-09 11:07:30|18263|18263|18263|18263|18263|18263|18263|18263|0
1623236880000|2021-06-09 11:08:00|18263.51|18263.51|18263.51|18263.51|18263.51|18263.51|18263.51|18263.51|0
1623236890000|2021-06-09 11:08:10|18262.1|18262.1|18260.69|18260.69|18262.1|18262.1|18260.69|18260.69|0
1623236900000|2021-06-09 11:08:20|18259.27|18259.27|18257.86|18257.86|18259.27|18259.27|18257.86|18257.86|0
1623236950000|2021-06-09 11:09:10|18259.27|18259.27|18260.69|18260.69|18260.69|18260.69|18259.27|18259.27|0
1623236970000|2021-06-09 11:09:30|18262.1|18262.1|18262.1|18262.1|18262.1|18262.1|18262.1|18262.1|0
1623237000000|2021-06-09 11:10:00|18258.88|18258.88|18259.74|18259.74|18259.74|18259.74|18258.88|18258.88|0
1623237010000|2021-06-09 11:10:10|18259.94|18259.94|18259.94|18259.94|18259.94|18259.94|18259.94|18259.94|0
1623237030000|2021-06-09 11:10:30|18259.72|18259.72|18259.72|18259.72|18259.72|18259.72|18259.72|18259.72|0
1623237150000|2021-06-09 11:12:30|18260.21|18260.21|18259.77|18259.77|18260.21|18260.21|18259.77|18259.77|0
1623237180000|2021-06-09 11:13:00|18260.67|18260.67|18260.67|18260.67|18260.67|18260.67|18260.45|18260.45|0
1623237260000|2021-06-09 11:14:20|18257.85|18257.85|18249.41|18249.41|18257.85|18257.85|18249.41|18249.41|0
1623237270000|2021-06-09 11:14:30|18246.58|18246.58|18246.58|18246.58|18246.58|18246.58|18246.58|18246.58|0
1623237280000|2021-06-09 11:14:40|18248.38|18248.38|18248.38|18248.38|18248.38|18248.38|18248.38|18248.38|0
1623237300000|2021-06-09 11:15:00|18249.28|18249.28|18249.67|18249.67|18250.7|18250.7|18249.28|18249.28|0
1623237310000|2021-06-09 11:15:10|18251.48|18251.48|18251.48|18251.48|18251.48|18251.48|18251.48|18251.48|0
1623237340000|2021-06-09 11:15:40|18247.45|18247.45|18247.45|18247.45|18247.45|18247.45|18247.45|18247.45|0
1623237360000|2021-06-09 11:16:00|18248.25|18248.25|18248.74|18248.74|18248.74|18248.74|18248.25|18248.25|0
1623237380000|2021-06-09 11:16:20|18249.23|18249.23|18249.23|18249.23|18249.23|18249.23|18249.23|18249.23|0
1623237390000|2021-06-09 11:16:30|18249.84|18249.84|18251.84|18251.84|18251.84|18251.84|18249.84|18249.84|0
1623237400000|2021-06-09 11:16:40|18252.36|18252.36|18251.84|18251.84|18252.36|18252.36|18251.84|18251.84|0
1623237430000|2021-06-09 11:17:10|18252.25|18252.25|18252.25|18252.25|18252.25|18252.25|18252.25|18252.25|0
1623237470000|2021-06-09 11:17:50|18252.76|18252.76|18252.76|18252.76|18252.76|18252.76|18251.96|18251.96|0
1623237510000|2021-06-09 11:18:30|18252.25|18252.25|18252.25|18252.25|18252.25|18252.25|18252.25|18252.25|0
1623237530000|2021-06-09 11:18:50|18251.35|18251.35|18253.83|18253.83|18254.64|18254.64|18251.35|18251.35|0
1623237550000|2021-06-09 11:19:10|18252.93|18252.93|18252.93|18252.93|18252.93|18252.93|18252.93|18252.93|0
1623237560000|2021-06-09 11:19:20|18253.42|18253.42|18253.42|18253.42|18253.42|18253.42|18253.42|18253.42|0
1623237570000|2021-06-09 11:19:30|18253.91|18253.91|18255.33|18255.33|18255.33|18255.33|18253.91|18253.91|0
1623237580000|2021-06-09 11:19:40|18254.84|18254.84|18255.33|18255.33|18255.33|18255.33|18254.84|18254.84|0
1623237590000|2021-06-09 11:19:50|18255.82|18255.82|18255.82|18255.82|18255.82|18255.82|18255.82|18255.82|0
1623237600000|2021-06-09 11:20:00|18254.35|18254.35|18254.35|18254.35|18254.35|18254.35|18254.35|18254.35|0
1623237610000|2021-06-09 11:20:10|18254.84|18254.84|18257.54|18257.54|18257.54|18257.54|18254.84|18254.84|0
1623237640000|2021-06-09 11:20:40|18257.05|18257.05|18256.07|18256.07|18257.05|18257.05|18256.07|18256.07|0
1623237650000|2021-06-09 11:20:50|18257.49|18257.49|18257.49|18257.49|18257.49|18257.49|18257.49|18257.49|0
1623237660000|2021-06-09 11:21:00|18257.05|18257.05|18256.83|18256.83|18257.05|18257.05|18256.83|18256.83|0
1623237670000|2021-06-09 11:21:10|18256.34|18256.34|18256.34|18256.34|18256.34|18256.34|18256.34|18256.34|0
1623237710000|2021-06-09 11:21:50|18255.85|18255.85|18255.85|18255.85|18255.85|18255.85|18255.85|18255.85|0
1623237730000|2021-06-09 11:22:10|18255.44|18255.44|18255.44|18255.44|18255.44|18255.44|18255.44|18255.44|0
1623237760000|2021-06-09 11:22:40|18257.86|18257.86|18257.86|18257.86|18257.86|18257.86|18257.86|18257.86|0
1623237770000|2021-06-09 11:22:50|18256.25|18256.25|18258.47|18258.47|18258.47|18258.47|18256.25|18256.25|0
1623237790000|2021-06-09 11:23:10|18257.95|18257.95|18257.95|18257.95|18257.95|18257.95|18257.95|18257.95|0
1623237810000|2021-06-09 11:23:30|18258.76|18258.76|18258.76|18258.76|18258.76|18258.76|18258.76|18258.76|0
1623237850000|2021-06-09 11:24:10|18258.54|18258.54|18258.54|18258.54|18258.54|18258.54|18258.54|18258.54|0
1623237920000|2021-06-09 11:25:20|18259.35|18259.35|18257.73|18257.73|18259.35|18259.35|18257.73|18257.73|0
1623237960000|2021-06-09 11:26:00|18256.32|18256.32|18257.73|18257.73|18257.73|18257.73|18256.32|18256.32|0
1623238000000|2021-06-09 11:26:40|18257.22|18257.22|18256.71|18256.71|18257.22|18257.22|18256.71|18256.71|0
1623238020000|2021-06-09 11:27:00|18255.3|18255.3|18254.54|18254.54|18255.3|18255.3|18254.54|18254.54|0
1623238030000|2021-06-09 11:27:10|18254.32|18254.32|18254.32|18254.32|18254.32|18254.32|18253.81|18253.81|0
1623238060000|2021-06-09 11:27:40|18258.56|18258.56|18258.37|18258.37|18259.98|18259.98|18258.37|18258.37|0
1623238080000|2021-06-09 11:28:00|18258.88|18258.88|18258.88|18258.88|18258.88|18258.88|18258.88|18258.88|0
1623238100000|2021-06-09 11:28:20|18259.39|18259.39|18258.62|18258.62|18259.39|18259.39|18258.62|18258.62|0
1623238120000|2021-06-09 11:28:40|18259.13|18259.13|18259.13|18259.13|18259.13|18259.13|18259.13|18259.13|0
1623238130000|2021-06-09 11:28:50|18258.62|18258.62|18258.62|18258.62|18258.62|18258.62|18258.62|18258.62|0
1623238160000|2021-06-09 11:29:20|18259.03|18259.03|18257.67|18257.67|18259.03|18259.03|18257.67|18257.67|0
1623238170000|2021-06-09 11:29:30|18257.22|18257.22|18256.2|18256.2|18257.22|18257.22|18256.2|18256.2|0
1623238190000|2021-06-09 11:29:50|18256.81|18256.81|18256.81|18256.81|18256.81|18256.81|18256.81|18256.81|0
1623238200000|2021-06-09 11:30:00|18257.25|18257.25|18257.25|18257.25|18257.25|18257.25|18257.25|18257.25|0
1623238210000|2021-06-09 11:30:10|18257.76|18257.76|18257.98|18257.98|18257.98|18257.98|18257.76|18257.76|0
1623238220000|2021-06-09 11:30:20|18258.88|18258.88|18258.88|18258.88|18258.88|18258.88|18258.88|18258.88|0
1623238240000|2021-06-09 11:30:40|18259.39|18259.39|18259.39|18259.39|18259.39|18259.39|18259.39|18259.39|0
1623238260000|2021-06-09 11:31:00|18259.88|18259.88|18259.88|18259.88|18259.88|18259.88|18259.88|18259.88|0
1623238270000|2021-06-09 11:31:10|18261.26|18261.26|18262.28|18262.28|18262.28|18262.28|18261.26|18261.26|0
1623238280000|2021-06-09 11:31:20|18262.48|18262.48|18262.28|18262.28|18262.48|18262.48|18262.28|18262.28|0
1623238310000|2021-06-09 11:31:50|18261.36|18261.36|18261.36|18261.36|18261.36|18261.36|18261.36|18261.36|0
1623238320000|2021-06-09 11:32:00|18261.76|18261.76|18260.86|18260.86|18261.76|18261.76|18260.86|18260.86|0
1623238340000|2021-06-09 11:32:20|18259.96|18259.96|18259.96|18259.96|18259.96|18259.96|18259.96|18259.96|0
1623238350000|2021-06-09 11:32:30|18258.03|18258.03|18256.41|18256.41|18258.03|18258.03|18255.31|18255.31|0
1623238360000|2021-06-09 11:32:40|18255.43|18255.43|18255.43|18255.43|18255.43|18255.43|18255.43|18255.43|0
1623238390000|2021-06-09 11:33:10|18255.84|18255.84|18255.84|18255.84|18255.84|18255.84|18255.84|18255.84|0
1623238420000|2021-06-09 11:33:40|18255.03|18255.03|18254.48|18254.48|18255.03|18255.03|18254.48|18254.48|0
1623238440000|2021-06-09 11:34:00|18254.02|18254.02|18253.25|18253.25|18255.43|18255.43|18252.61|18252.61|0
1623238450000|2021-06-09 11:34:10|18256.08|18256.08|18254.68|18254.68|18256.08|18256.08|18254.68|18254.68|0
1623238460000|2021-06-09 11:34:20|18253.27|18253.27|18253.07|18253.07|18253.27|18253.27|18253.07|18253.07|0
1623238470000|2021-06-09 11:34:30|18252.41|18252.41|18252.41|18252.41|18252.41|18252.41|18252.41|18252.41|0
1623238490000|2021-06-09 11:34:50|18252.61|18252.61|18252.61|18252.61|18252.61|18252.61|18252.61|18252.61|0
1623238500000|2021-06-09 11:35:00|18252.1|18252.1|18252.1|18252.1|18252.1|18252.1|18252.1|18252.1|0
1623238530000|2021-06-09 11:35:30|18254.8|18254.8|18254.8|18254.8|18254.8|18254.8|18254.8|18254.8|0
1623238550000|2021-06-09 11:35:50|18254.29|18254.29|18254.29|18254.29|18254.29|18254.29|18254.29|18254.29|0
1623238560000|2021-06-09 11:36:00|18254.8|18254.8|18254.8|18254.8|18254.8|18254.8|18254.8|18254.8|0
1623238580000|2021-06-09 11:36:20|18255.32|18255.32|18254.8|18254.8|18255.32|18255.32|18254.8|18254.8|0
1623238610000|2021-06-09 11:36:50|18257.22|18257.22|18258.25|18258.25|18258.25|18258.25|18257.22|18257.22|0
1623238670000|2021-06-09 11:37:50|18259.66|18259.66|18261.07|18261.07|18261.07|18261.07|18259.66|18259.66|0
1623238680000|2021-06-09 11:38:00|18262.49|18262.49|18262.71|18262.71|18262.71|18262.71|18262.49|18262.49|0
1623238690000|2021-06-09 11:38:10|18262.93|18262.93|18262.93|18262.93|18262.93|18262.93|18262.93|18262.93|0
1623238720000|2021-06-09 11:38:40|18263.48|18263.48|18272.42|18272.42|18272.42|18272.42|18263.48|18263.48|0
1623238730000|2021-06-09 11:38:50|18273.34|18273.34|18273.34|18273.34|18273.34|18273.34|18273.34|18273.34|0
1623238740000|2021-06-09 11:39:00|18272.44|18272.44|18272.44|18272.44|18272.44|18272.44|18272.44|18272.44|0
1623238760000|2021-06-09 11:39:20|18272.99|18272.99|18274.6|18274.6|18274.6|18274.6|18272.99|18272.99|0
1623238780000|2021-06-09 11:39:40|18275|18275|18275|18275|18275|18275|18275|18275|0
1623238790000|2021-06-09 11:39:50|18275.81|18275.81|18277.35|18277.35|18277.35|18277.35|18275.81|18275.81|0
1623238800000|2021-06-09 11:40:00|18277.84|18277.84|18282.3|18282.3|18282.3|18282.3|18277.84|18277.84|0
1623238810000|2021-06-09 11:40:10|18283.11|18283.11|18283.72|18283.72|18283.72|18283.72|18282.3|18282.3|0
1623238820000|2021-06-09 11:40:20|18283.94|18283.94|18284.27|18284.27|18284.27|18284.27|18283.72|18283.72|0
1623238830000|2021-06-09 11:40:30|18283.78|18283.78|18283.78|18283.78|18283.78|18283.78|18283.78|18283.78|0
1623238840000|2021-06-09 11:40:40|18282.16|18282.16|18282.16|18282.16|18282.16|18282.16|18282.16|18282.16|0
1623238860000|2021-06-09 11:41:00|18281.26|18281.26|18281.26|18281.26|18281.26|18281.26|18280.28|18280.28|0
1623238900000|2021-06-09 11:41:40|18279.85|18279.85|18279.85|18279.85|18279.85|18279.85|18279.85|18279.85|0
1623238910000|2021-06-09 11:41:50|18278.32|18278.32|18277.59|18277.59|18278.32|18278.32|18277.59|18277.59|0
1623238920000|2021-06-09 11:42:00|18278.14|18278.14|18278.14|18278.14|18278.14|18278.14|18278.14|18278.14|0
1623238940000|2021-06-09 11:42:20|18277.65|18277.65|18277.65|18277.65|18277.65|18277.65|18277.65|18277.65|0
1623238970000|2021-06-09 11:42:50|18277.14|18277.14|18279.56|18279.56|18279.56|18279.56|18277.14|18277.14|0
1623239000000|2021-06-09 11:43:20|18280.97|18280.97|18280.97|18280.97|18280.97|18280.97|18280.97|18280.97|0
1623239010000|2021-06-09 11:43:30|18282|18282|18294.24|18294.24|18294.24|18294.24|18282|18282|0
1623239040000|2021-06-09 11:44:00|18296.66|18296.66|18300.29|18300.29|18300.29|18300.29|18296.66|18296.66|0
1623239050000|2021-06-09 11:44:10|18302.71|18302.71|18302.71|18302.71|18302.71|18302.71|18302.71|18302.71|0
1623239060000|2021-06-09 11:44:20|18301.9|18301.9|18300.49|18300.49|18301.9|18301.9|18299.07|18299.07|0
1623239070000|2021-06-09 11:44:30|18300.95|18300.95|18300.69|18300.69|18301.15|18301.15|18300.69|18300.69|0
1623239080000|2021-06-09 11:44:40|18300.89|18300.89|18300.38|18300.38|18300.89|18300.89|18300.38|18300.38|0
1623239090000|2021-06-09 11:44:50|18300.87|18300.87|18303.66|18303.66|18303.66|18303.66|18300.87|18300.87|0
1623239110000|2021-06-09 11:45:10|18306.48|18306.48|18306.94|18306.94|18306.94|18306.94|18306.48|18306.48|0
1623239120000|2021-06-09 11:45:20|18309.38|18309.38|18307.97|18307.97|18310.8|18310.8|18307.97|18307.97|0
1623239150000|2021-06-09 11:45:50|18308.77|18308.77|18311.79|18311.79|18311.79|18311.79|18308.77|18308.77|0
1623239160000|2021-06-09 11:46:00|18312.34|18312.34|18312.34|18312.34|18312.34|18312.34|18312.34|18312.34|0
1623239170000|2021-06-09 11:46:10|18314.47|18314.47|18314.93|18314.93|18314.93|18314.93|18314.47|18314.47|0
1623239210000|2021-06-09 11:46:50|18314.38|18314.38|18314.38|18314.38|18314.38|18314.38|18314.38|18314.38|0
1623239250000|2021-06-09 11:47:30|18317.2|18317.2|18320.55|18320.55|18320.55|18320.55|18317.2|18317.2|0
1623239260000|2021-06-09 11:47:40|18321.96|18321.96|18321.96|18321.96|18321.96|18321.96|18321.96|18321.96|0
1623239270000|2021-06-09 11:47:50|18322.77|18322.77|18325|18325|18325.2|18325.2|18322.77|18322.77|0
1623239280000|2021-06-09 11:48:00|18324.79|18324.79|18324.59|18324.59|18324.79|18324.79|18324.59|18324.59|0
1623239300000|2021-06-09 11:48:20|18323.18|18323.18|18323.18|18323.18|18323.18|18323.18|18323.18|18323.18|0
1623239310000|2021-06-09 11:48:30|18324.59|18324.59|18323.79|18323.79|18324.59|18324.59|18323.79|18323.79|0
1623239330000|2021-06-09 11:48:50|18322.61|18322.61|18321.2|18321.2|18322.61|18322.61|18321.2|18321.2|0
1623239340000|2021-06-09 11:49:00|18316.95|18316.95|18314.13|18314.13|18316.95|18316.95|18314.13|18314.13|0
1623239390000|2021-06-09 11:49:50|18315.54|18315.54|18314.13|18314.13|18315.54|18315.54|18314.13|18314.13|0
1623239420000|2021-06-09 11:50:20|18313.64|18313.64|18312.71|18312.71|18313.64|18313.64|18312.71|18312.71|0
1623239430000|2021-06-09 11:50:30|18312.25|18312.25|18312.25|18312.25|18312.25|18312.25|18312.25|18312.25|0
1623239440000|2021-06-09 11:50:40|18310.64|18310.64|18309.84|18309.84|18310.64|18310.64|18309.84|18309.84|0
1623239470000|2021-06-09 11:51:10|18306.5|18306.5|18300.7|18300.7|18306.5|18306.5|18300.7|18300.7|0
1623239530000|2021-06-09 11:52:10|18300.19|18300.19|18302.71|18302.71|18303.51|18303.51|18300.19|18300.19|0
1623239550000|2021-06-09 11:52:30|18305.53|18305.53|18305.94|18305.94|18305.94|18305.94|18305.53|18305.53|0
1623239560000|2021-06-09 11:52:40|18303.11|18303.11|18303.11|18303.11|18303.11|18303.11|18303.11|18303.11|0
1623239580000|2021-06-09 11:53:00|18301.7|18301.7|18300.32|18300.32|18301.7|18301.7|18299.86|18299.86|0
1623239590000|2021-06-09 11:53:10|18303.15|18303.15|18304.05|18304.05|18304.05|18304.05|18303.15|18303.15|0
1623239600000|2021-06-09 11:53:20|18304.51|18304.51|18304.51|18304.51|18304.51|18304.51|18304.51|18304.51|0
1623239610000|2021-06-09 11:53:30|18304|18304|18304|18304|18304|18304|18304|18304|0
1623239630000|2021-06-09 11:53:50|18305.41|18305.41|18305.41|18305.41|18305.41|18305.41|18305.41|18305.41|0
1623239680000|2021-06-09 11:54:40|18304|18304|18304|18304|18304|18304|18304|18304|0
1623239730000|2021-06-09 11:55:30|18303.19|18303.19|18304.53|18304.53|18304.99|18304.99|18303.19|18303.19|0
1623239740000|2021-06-09 11:55:40|18305.34|18305.34|18305.34|18305.34|18305.34|18305.34|18305.34|18305.34|0
1623239790000|2021-06-09 11:56:30|18304.79|18304.79|18304.79|18304.79|18304.79|18304.79|18304.79|18304.79|0
1623239810000|2021-06-09 11:56:50|18304.24|18304.24|18304.24|18304.24|18304.24|18304.24|18304.24|18304.24|0
1623239840000|2021-06-09 11:57:20|18303.34|18303.34|18303.34|18303.34|18303.34|18303.34|18303.34|18303.34|0
1623239850000|2021-06-09 11:57:30|18302.82|18302.82|18302.82|18302.82|18302.82|18302.82|18302.82|18302.82|0
1623239880000|2021-06-09 11:58:00|18302.6|18302.6|18302.6|18302.6|18302.6|18302.6|18302.6|18302.6|0
1623239940000|2021-06-09 11:59:00|18303.09|18303.09|18303.09|18303.09|18303.09|18303.09|18303.09|18303.09|0
1623239950000|2021-06-09 11:59:10|18302.17|18302.17|18302.17|18302.17|18302.17|18302.17|18302.17|18302.17|0
1623239990000|2021-06-09 11:59:50|18301.71|18301.71|18296.75|18296.75|18301.71|18301.71|18296.75|18296.75|0
1623240000000|2021-06-09 12:00:00|18295.34|18295.34|18295.34|18295.34|18295.34|18295.34|18295.34|18295.34|0
1623240010000|2021-06-09 12:00:10|18295.89|18295.89|18297.79|18297.79|18297.79|18297.79|18295.89|18295.89|0
1623240020000|2021-06-09 12:00:20|18298.6|18298.6|18298.6|18298.6|18298.6|18298.6|18298.6|18298.6|0
1623240040000|2021-06-09 12:00:40|18299.41|18299.41|18299.41|18299.41|18299.41|18299.41|18299.41|18299.41|0
1623240050000|2021-06-09 12:00:50|18300.43|18300.43|18301.81|18301.81|18301.81|18301.81|18300.43|18300.43|0
1623240080000|2021-06-09 12:01:20|18304.23|18304.23|18308.69|18308.69|18308.69|18308.69|18304.23|18304.23|0
1623240150000|2021-06-09 12:02:30|18307.66|18307.66|18307.66|18307.66|18307.66|18307.66|18307.66|18307.66|0
1623240200000|2021-06-09 12:03:20|18311|18311|18311|18311|18311|18311|18311|18311|0
1623240240000|2021-06-09 12:04:00|18311.81|18311.81|18311.81|18311.81|18311.81|18311.81|18311.81|18311.81|0
1623240250000|2021-06-09 12:04:10|18313.42|18313.42|18313.42|18313.42|18313.42|18313.42|18313.42|18313.42|0
1623240270000|2021-06-09 12:04:30|18312.61|18312.61|18310.2|18310.2|18312.61|18312.61|18310.2|18310.2|0
1623240290000|2021-06-09 12:04:50|18311.3|18311.3|18310.81|18310.81|18311.3|18311.3|18310.81|18310.81|0
1623240300000|2021-06-09 12:05:00|18311.21|18311.21|18311.21|18311.21|18311.21|18311.21|18311.21|18311.21|0
1623240340000|2021-06-09 12:05:40|18311.67|18311.67|18311.67|18311.67|18311.67|18311.67|18311.67|18311.67|0
1623240360000|2021-06-09 12:06:00|18312.7|18312.7|18312.7|18312.7|18312.7|18312.7|18312.7|18312.7|0
1623240380000|2021-06-09 12:06:20|18313.6|18313.6|18313.6|18313.6|18313.6|18313.6|18313.6|18313.6|0
1623240410000|2021-06-09 12:06:50|18314.52|18314.52|18319.35|18319.35|18319.35|18319.35|18314.52|18314.52|0
1623240420000|2021-06-09 12:07:00|18318.55|18318.55|18318.55|18318.55|18318.55|18318.55|18318.55|18318.55|0
1623240430000|2021-06-09 12:07:10|18319.47|18319.47|18319.47|18319.47|18319.47|18319.47|18319.47|18319.47|0
1623240450000|2021-06-09 12:07:30|18322.3|18322.3|18323.71|18323.71|18323.71|18323.71|18322.3|18322.3|0
1623240460000|2021-06-09 12:07:40|18324.52|18324.52|18324.52|18324.52|18324.52|18324.52|18324.52|18324.52|0
1623240470000|2021-06-09 12:07:50|18327.22|18327.22|18327.22|18327.22|18327.22|18327.22|18327.22|18327.22|0
1623240480000|2021-06-09 12:08:00|18327.66|18327.66|18328.91|18328.91|18328.91|18328.91|18327.66|18327.66|0
1623240500000|2021-06-09 12:08:20|18327.37|18327.37|18327.37|18327.37|18327.37|18327.37|18327.37|18327.37|0
1623240510000|2021-06-09 12:08:30|18325.96|18325.96|18325.57|18325.57|18325.96|18325.96|18325.06|18325.06|0
1623240540000|2021-06-09 12:09:00|18324.76|18324.76|18324.76|18324.76|18324.76|18324.76|18324.76|18324.76|0
1623240570000|2021-06-09 12:09:30|18325.66|18325.66|18327.13|18327.13|18327.13|18327.13|18325.66|18325.66|0
1623240590000|2021-06-09 12:09:50|18326.64|18326.64|18326.15|18326.15|18326.64|18326.64|18326.15|18326.15|0
1623240600000|2021-06-09 12:10:00|18325.64|18325.64|18324.84|18324.84|18325.64|18325.64|18323.42|18323.42|0
1623240610000|2021-06-09 12:10:10|18327.67|18327.67|18328.16|18328.16|18328.16|18328.16|18327.67|18327.67|0
1623240660000|2021-06-09 12:11:00|18328.36|18328.36|18326.55|18326.55|18328.36|18328.36|18326.55|18326.55|0
1623240700000|2021-06-09 12:11:40|18326.06|18326.06|18326.27|18326.27|18326.27|18326.27|18326.06|18326.06|0
1623240740000|2021-06-09 12:12:20|18327.07|18327.07|18327.97|18327.97|18327.97|18327.97|18327.07|18327.07|0
1623240750000|2021-06-09 12:12:30|18328.78|18328.78|18329.29|18329.29|18329.29|18329.29|18328.78|18328.78|0
1623240780000|2021-06-09 12:13:00|18330.1|18330.1|18330.1|18330.1|18330.1|18330.1|18330.1|18330.1|0
1623240790000|2021-06-09 12:13:10|18330.3|18330.3|18330.3|18330.3|18330.3|18330.3|18330.3|18330.3|0
1623240800000|2021-06-09 12:13:20|18329.32|18329.32|18333.57|18333.57|18333.57|18333.57|18329.32|18329.32|0
1623240820000|2021-06-09 12:13:40|18335.88|18335.88|18337.46|18337.46|18338.26|18338.26|18335.88|18335.88|0
1623240840000|2021-06-09 12:14:00|18337.25|18337.25|18337.25|18337.25|18337.25|18337.25|18337.25|18337.25|0
1623240870000|2021-06-09 12:14:30|18336.7|18336.7|18334.26|18334.26|18336.7|18336.7|18334.26|18334.26|0
1623240890000|2021-06-09 12:14:50|18334.72|18334.72|18336.14|18336.14|18336.14|18336.14|18334.72|18334.72|0
1623240900000|2021-06-09 12:15:00|18335.65|18335.65|18335.65|18335.65|18336.14|18336.14|18335.65|18335.65|0
1623240910000|2021-06-09 12:15:10|18334.84|18334.84|18333.23|18333.23|18334.84|18334.84|18331.62|18331.62|0
1623240930000|2021-06-09 12:15:30|18332.43|18332.43|18332.43|18332.43|18332.43|18332.43|18332.43|18332.43|0
1623240940000|2021-06-09 12:15:40|18332.2|18332.2|18330.4|18330.4|18332.2|18332.2|18330.4|18330.4|0
1623240960000|2021-06-09 12:16:00|18331.94|18331.94|18331.94|18331.94|18331.94|18331.94|18331.94|18331.94|0
1623240970000|2021-06-09 12:16:10|18333.74|18333.74|18334.29|18334.29|18334.29|18334.29|18333.74|18333.74|0
1623241010000|2021-06-09 12:16:50|18335.71|18335.71|18335.71|18335.71|18335.71|18335.71|18335.71|18335.71|0
1623241050000|2021-06-09 12:17:30|18332.37|18332.37|18332.37|18332.37|18332.37|18332.37|18332.37|18332.37|0
1623241080000|2021-06-09 12:18:00|18330.95|18330.95|18332.37|18332.37|18332.37|18332.37|18329.54|18329.54|0
1623241090000|2021-06-09 12:18:10|18333.78|18333.78|18333.78|18333.78|18333.78|18333.78|18333.78|18333.78|0
1623241140000|2021-06-09 12:19:00|18333.23|18333.23|18333.23|18333.23|18333.23|18333.23|18333.23|18333.23|0
1623241150000|2021-06-09 12:19:10|18333.72|18333.72|18333.23|18333.23|18333.72|18333.72|18333.23|18333.23|0
1623241200000|2021-06-09 12:20:00|18334.64|18334.64|18331.19|18331.19|18334.64|18334.64|18330.64|18330.64|0
1623241260000|2021-06-09 12:21:00|18331.68|18331.68|18332.2|18332.2|18332.2|18332.2|18329.78|18329.78|0
1623241280000|2021-06-09 12:21:20|18330.58|18330.58|18331.1|18331.1|18331.1|18331.1|18330.58|18330.58|0
1623241300000|2021-06-09 12:21:40|18332.51|18332.51|18332.51|18332.51|18332.51|18332.51|18332.51|18332.51|0
1623241310000|2021-06-09 12:21:50|18334.47|18334.47|18334.47|18334.47|18334.47|18334.47|18334.47|18334.47|0
1623241320000|2021-06-09 12:22:00|18333.05|18333.05|18333.05|18333.05|18333.05|18333.05|18333.05|18333.05|0
1623241350000|2021-06-09 12:22:30|18331.59|18331.59|18331.07|18331.07|18331.59|18331.59|18331.07|18331.07|0
1623241360000|2021-06-09 12:22:40|18329.42|18329.42|18329.42|18329.42|18330.84|18330.84|18329.42|18329.42|0
1623241370000|2021-06-09 12:22:50|18330.84|18330.84|18326.33|18326.33|18330.84|18330.84|18326.33|18326.33|0
1623241480000|2021-06-09 12:24:40|18327.23|18327.23|18328.13|18328.13|18328.13|18328.13|18327.23|18327.23|0
1623241510000|2021-06-09 12:25:10|18327.64|18327.64|18327.64|18327.64|18327.64|18327.64|18327.64|18327.64|0
1623241540000|2021-06-09 12:25:40|18326.74|18326.74|18326.74|18326.74|18326.74|18326.74|18326.74|18326.74|0
1623241570000|2021-06-09 12:26:10|18325.32|18325.32|18326.23|18326.23|18326.23|18326.23|18325.32|18325.32|0
1623241580000|2021-06-09 12:26:20|18327.64|18327.64|18327.64|18327.64|18327.64|18327.64|18327.64|18327.64|0
1623241660000|2021-06-09 12:27:40|18328.05|18328.05|18328.86|18328.86|18328.86|18328.86|18328.05|18328.05|0
1623241680000|2021-06-09 12:28:00|18327.05|18327.05|18328.49|18328.49|18328.49|18328.49|18327.05|18327.05|0
1623241700000|2021-06-09 12:28:20|18326.87|18326.87|18326.87|18326.87|18326.87|18326.87|18326.87|18326.87|0
1623241710000|2021-06-09 12:28:30|18325.99|18325.99|18324.19|18324.19|18325.99|18325.99|18324.19|18324.19|0
1623241750000|2021-06-09 12:29:10|18323.58|18323.58|18323.98|18323.98|18323.98|18323.98|18323.58|18323.58|0
1623241760000|2021-06-09 12:29:20|18323.78|18323.78|18324.59|18324.59|18324.59|18324.59|18323.58|18323.58|0
1623241770000|2021-06-09 12:29:30|18323.79|18323.79|18323.79|18323.79|18323.79|18323.79|18323.79|18323.79|0
1623241790000|2021-06-09 12:29:50|18322.98|18322.98|18322.57|18322.57|18322.98|18322.98|18322.57|18322.57|0
1623241830000|2021-06-09 12:30:30|18322.37|18322.37|18322.37|18322.37|18322.37|18322.37|18322.37|18322.37|0
1623241840000|2021-06-09 12:30:40|18321.85|18321.85|18321.85|18321.85|18321.85|18321.85|18321.85|18321.85|0
1623241850000|2021-06-09 12:30:50|18322.06|18322.06|18324.16|18324.16|18324.16|18324.16|18322.06|18322.06|0
1623241860000|2021-06-09 12:31:00|18324.57|18324.57|18324.57|18324.57|18324.57|18324.57|18324.57|18324.57|0
1623241870000|2021-06-09 12:31:10|18326.37|18326.37|18325.88|18325.88|18326.37|18326.37|18325.88|18325.88|0
1623241920000|2021-06-09 12:32:00|18326.43|18326.43|18326.53|18326.53|18326.53|18326.53|18325.62|18325.62|0
1623241970000|2021-06-09 12:32:50|18325.62|18325.62|18325.62|18325.62|18325.62|18325.62|18325.62|18325.62|0
1623241980000|2021-06-09 12:33:00|18326.14|18326.14|18326.14|18326.14|18326.14|18326.14|18326.14|18326.14|0
1623242070000|2021-06-09 12:34:30|18324.72|18324.72|18324.72|18324.72|18324.72|18324.72|18324.72|18324.72|0
1623242120000|2021-06-09 12:35:20|18323.82|18323.82|18323.82|18323.82|18323.82|18323.82|18323.82|18323.82|0
1623242130000|2021-06-09 12:35:30|18324.63|18324.63|18326.79|18326.79|18326.79|18326.79|18324.63|18324.63|0
1623242140000|2021-06-09 12:35:40|18327.7|18327.7|18325.89|18325.89|18327.7|18327.7|18325.89|18325.89|0
1623242150000|2021-06-09 12:35:50|18325.67|18325.67|18325.67|18325.67|18325.67|18325.67|18325.67|18325.67|0
1623242190000|2021-06-09 12:36:30|18326.57|18326.57|18327.47|18327.47|18327.47|18327.47|18326.57|18326.57|0
1623242200000|2021-06-09 12:36:40|18328.89|18328.89|18328.89|18328.89|18328.89|18328.89|18328.89|18328.89|0
1623242210000|2021-06-09 12:36:50|18329.3|18329.3|18329.3|18329.3|18329.3|18329.3|18329.3|18329.3|0
1623242240000|2021-06-09 12:37:20|18328.89|18328.89|18326.53|18326.53|18328.89|18328.89|18326.53|18326.53|0
1623242270000|2021-06-09 12:37:50|18325.72|18325.72|18325.72|18325.72|18325.72|18325.72|18325.72|18325.72|0
1623242280000|2021-06-09 12:38:00|18324.82|18324.82|18324.82|18324.82|18324.82|18324.82|18324.82|18324.82|0
1623242340000|2021-06-09 12:39:00|18325.31|18325.31|18325.31|18325.31|18325.31|18325.31|18325.31|18325.31|0
1623242350000|2021-06-09 12:39:10|18325.8|18325.8|18325.8|18325.8|18325.8|18325.8|18325.8|18325.8|0
1623242380000|2021-06-09 12:39:40|18324.38|18324.38|18324.38|18324.38|18324.38|18324.38|18324.38|18324.38|0
1623242400000|2021-06-09 12:40:00|18325.8|18325.8|18325.28|18325.28|18325.8|18325.8|18324.38|18324.38|0
1623242480000|2021-06-09 12:41:20|18327.7|18327.7|18327.7|18327.7|18327.7|18327.7|18327.7|18327.7|0
1623242530000|2021-06-09 12:42:10|18329.51|18329.51|18331.32|18331.32|18331.32|18331.32|18329.51|18329.51|0
1623242540000|2021-06-09 12:42:20|18335.57|18335.57|18332.74|18332.74|18335.57|18335.57|18332.74|18332.74|0
1623242570000|2021-06-09 12:42:50|18333.64|18333.64|18333.64|18333.64|18333.64|18333.64|18333.64|18333.64|0
1623242580000|2021-06-09 12:43:00|18333.86|18333.86|18330.39|18330.39|18333.86|18333.86|18330.39|18330.39|0
1623242590000|2021-06-09 12:43:10|18330.9|18330.9|18330.9|18330.9|18330.9|18330.9|18330.9|18330.9|0
1623242610000|2021-06-09 12:43:30|18331.8|18331.8|18334.83|18334.83|18339.08|18339.08|18331.8|18331.8|0
1623242630000|2021-06-09 12:43:50|18333.03|18333.03|18331.38|18331.38|18333.03|18333.03|18331.38|18331.38|0
1623242660000|2021-06-09 12:44:20|18330.87|18330.87|18330.06|18330.06|18330.87|18330.87|18330.06|18330.06|0
1623242680000|2021-06-09 12:44:40|18325.82|18325.82|18325.82|18325.82|18325.82|18325.82|18325.82|18325.82|0
1623242720000|2021-06-09 12:45:20|18325.41|18325.41|18325.41|18325.41|18325.41|18325.41|18325.41|18325.41|0
1623242770000|2021-06-09 12:46:10|18324.86|18324.86|18323.41|18323.41|18324.86|18324.86|18323.41|18323.41|0
1623242790000|2021-06-09 12:46:30|18322.86|18322.86|18322.86|18322.86|18322.86|18322.86|18322.86|18322.86|0
1623242830000|2021-06-09 12:47:10|18322.05|18322.05|18326.85|18326.85|18326.85|18326.85|18322.05|18322.05|0
1623242840000|2021-06-09 12:47:20|18328.26|18328.26|18328.26|18328.26|18328.26|18328.26|18328.26|18328.26|0
1623242880000|2021-06-09 12:48:00|18326.65|18326.65|18326.65|18326.65|18326.65|18326.65|18326.65|18326.65|0
1623242890000|2021-06-09 12:48:10|18325.23|18325.23|18322.37|18322.37|18325.23|18325.23|18322.37|18322.37|0
1623242910000|2021-06-09 12:48:30|18322.92|18322.92|18322.92|18322.92|18322.92|18322.92|18322.92|18322.92|0
1623242940000|2021-06-09 12:49:00|18322.51|18322.51|18322.51|18322.51|18322.51|18322.51|18322.51|18322.51|0
1623242990000|2021-06-09 12:49:50|18321.63|18321.63|18321.63|18321.63|18321.63|18321.63|18321.63|18321.63|0
1623243000000|2021-06-09 12:50:00|18321.85|18321.85|18321.85|18321.85|18321.85|18321.85|18321.85|18321.85|0
1623243030000|2021-06-09 12:50:30|18323.27|18323.27|18323.27|18323.27|18323.27|18323.27|18323.27|18323.27|0
1623243060000|2021-06-09 12:51:00|18321.85|18321.85|18321.85|18321.85|18321.85|18321.85|18321.85|18321.85|0
1623243120000|2021-06-09 12:52:00|18322.4|18322.4|18322.4|18322.4|18322.4|18322.4|18322.4|18322.4|0
1623243130000|2021-06-09 12:52:10|18322.86|18322.86|18322.86|18322.86|18322.86|18322.86|18322.86|18322.86|0
1623243170000|2021-06-09 12:52:50|18321.94|18321.94|18321.94|18321.94|18321.94|18321.94|18321.94|18321.94|0
1623243180000|2021-06-09 12:53:00|18321.54|18321.54|18318.12|18318.12|18321.54|18321.54|18318.12|18318.12|0
1623243190000|2021-06-09 12:53:10|18317.92|18317.92|18317.92|18317.92|18317.92|18317.92|18317.92|18317.92|0
1623243230000|2021-06-09 12:53:50|18318.82|18318.82|18318.01|18318.01|18318.82|18318.82|18318.01|18318.01|0
1623243330000|2021-06-09 12:55:30|18317.5|18317.5|18317.5|18317.5|18317.5|18317.5|18317.5|18317.5|0
1623243370000|2021-06-09 12:56:10|18316.4|18316.4|18316.4|18316.4|18316.4|18316.4|18316.4|18316.4|0
1623243380000|2021-06-09 12:56:20|18317.81|18317.81|18317.81|18317.81|18317.81|18317.81|18317.81|18317.81|0
1623243390000|2021-06-09 12:56:30|18318.3|18318.3|18318.3|18318.3|18318.3|18318.3|18317.81|18317.81|0
1623243410000|2021-06-09 12:56:50|18318.1|18318.1|18317.64|18317.64|18318.1|18318.1|18317.64|18317.64|0
1623243440000|2021-06-09 12:57:20|18318.15|18318.15|18318.15|18318.15|18318.15|18318.15|18318.15|18318.15|0
1623243480000|2021-06-09 12:58:00|18318.96|18318.96|18318.96|18318.96|18318.96|18318.96|18318.96|18318.96|0
1623243490000|2021-06-09 12:58:10|18317.54|18317.54|18316.13|18316.13|18317.54|18317.54|18316.13|18316.13|0
1623243500000|2021-06-09 12:58:20|18317.54|18317.54|18317.54|18317.54|18317.54|18317.54|18317.54|18317.54|0
1623243510000|2021-06-09 12:58:30|18316.99|18316.99|18317.54|18317.54|18317.54|18317.54|18316.99|18316.99|0
1623243550000|2021-06-09 12:59:10|18316.88|18316.88|18316.88|18316.88|18316.88|18316.88|18316.88|18316.88|0
1623243580000|2021-06-09 12:59:40|18313.56|18313.56|18313.56|18313.56|18313.56|18313.56|18313.56|18313.56|0
1623243590000|2021-06-09 12:59:50|18312.58|18312.58|18312.38|18312.38|18312.58|18312.58|18312.38|18312.38|0
1623243600000|2021-06-09 13:00:00|18312.17|18312.17|18311.97|18311.97|18312.17|18312.17|18311.97|18311.97|0
1623243610000|2021-06-09 13:00:10|18312.19|18312.19|18310.58|18310.58|18312.19|18312.19|18309.77|18309.77|0
1623243620000|2021-06-09 13:00:20|18310.09|18310.09|18310.09|18310.09|18310.09|18310.09|18310.09|18310.09|0
1623243630000|2021-06-09 13:00:30|18309.68|18309.68|18309.68|18309.68|18309.68|18309.68|18309.68|18309.68|0
1623243650000|2021-06-09 13:00:50|18309.17|18309.17|18309.17|18309.17|18309.17|18309.17|18309.17|18309.17|0
1623243660000|2021-06-09 13:01:00|18306.34|18306.34|18305.59|18305.59|18306.75|18306.75|18305.59|18305.59|0
1623243690000|2021-06-09 13:01:30|18306.4|18306.4|18304.79|18304.79|18307.21|18307.21|18304.79|18304.79|0
1623243700000|2021-06-09 13:01:40|18305.34|18305.34|18306.14|18306.14|18306.14|18306.14|18305.34|18305.34|0
1623243720000|2021-06-09 13:02:00|18305.68|18305.68|18305.68|18305.68|18305.68|18305.68|18305.68|18305.68|0
1623243730000|2021-06-09 13:02:10|18306.23|18306.23|18308.6|18308.6|18309.06|18309.06|18306.23|18306.23|0
1623243740000|2021-06-09 13:02:20|18307.19|18307.19|18302.68|18302.68|18307.19|18307.19|18302.68|18302.68|0
1623243750000|2021-06-09 13:02:30|18302.19|18302.19|18302.99|18302.99|18302.99|18302.99|18302.19|18302.19|0
1623243770000|2021-06-09 13:02:50|18303.2|18303.2|18303.2|18303.2|18303.2|18303.2|18303.2|18303.2|0
1623243800000|2021-06-09 13:03:20|18303.71|18303.71|18306.32|18306.32|18306.32|18306.32|18303.71|18303.71|0
1623243840000|2021-06-09 13:04:00|18305.51|18305.51|18305.22|18305.22|18306.32|18306.32|18305.22|18305.22|0
1623243850000|2021-06-09 13:04:10|18305.02|18305.02|18304.21|18304.21|18305.02|18305.02|18302.6|18302.6|0
1623243860000|2021-06-09 13:04:20|18303.75|18303.75|18303.75|18303.75|18303.75|18303.75|18303.75|18303.75|0
1623243890000|2021-06-09 13:04:50|18305.36|18305.36|18306.17|18306.17|18306.17|18306.17|18305.36|18305.36|0
1623243900000|2021-06-09 13:05:00|18306.61|18306.61|18311.97|18311.97|18311.97|18311.97|18306.61|18306.61|0
1623243920000|2021-06-09 13:05:20|18311.42|18311.42|18311.42|18311.42|18311.42|18311.42|18311.42|18311.42|0
1623243930000|2021-06-09 13:05:30|18310.5|18310.5|18310.5|18310.5|18310.5|18310.5|18310.5|18310.5|0
1623243940000|2021-06-09 13:05:40|18311.31|18311.31|18311.31|18311.31|18311.31|18311.31|18311.31|18311.31|0
1623243960000|2021-06-09 13:06:00|18311.82|18311.82|18311.82|18311.82|18311.82|18311.82|18311.82|18311.82|0
1623243980000|2021-06-09 13:06:20|18311.01|18311.01|18311.01|18311.01|18311.01|18311.01|18311.01|18311.01|0
1623244000000|2021-06-09 13:06:40|18311.99|18311.99|18311.99|18311.99|18311.99|18311.99|18311.99|18311.99|0
1623244130000|2021-06-09 13:08:50|18312.8|18312.8|18310.38|18310.38|18312.8|18312.8|18310.38|18310.38|0
1623244150000|2021-06-09 13:09:10|18309.28|18309.28|18309.83|18309.83|18309.83|18309.83|18309.28|18309.28|0
1623244160000|2021-06-09 13:09:20|18310.38|18310.38|18309.35|18309.35|18310.38|18310.38|18309.35|18309.35|0
1623244190000|2021-06-09 13:09:50|18308.25|18308.25|18308.25|18308.25|18308.25|18308.25|18308.25|18308.25|0
1623244200000|2021-06-09 13:10:00|18308.03|18308.03|18308.03|18308.03|18308.03|18308.03|18308.03|18308.03|0
1623244220000|2021-06-09 13:10:20|18307.48|18307.48|18306.5|18306.5|18307.48|18307.48|18306.5|18306.5|0
1623244230000|2021-06-09 13:10:30|18306.3|18306.3|18304.14|18304.14|18306.3|18306.3|18304.14|18304.14|0
1623244240000|2021-06-09 13:10:40|18306.85|18306.85|18306.29|18306.29|18306.85|18306.85|18305.74|18305.74|0
1623244250000|2021-06-09 13:10:50|18304.68|18304.68|18304.68|18304.68|18304.68|18304.68|18304.68|18304.68|0
1623244270000|2021-06-09 13:11:10|18305.49|18305.49|18306.29|18306.29|18306.29|18306.29|18305.49|18305.49|0
1623244280000|2021-06-09 13:11:20|18305.49|18305.49|18306.29|18306.29|18306.29|18306.29|18305.49|18305.49|0
1623244290000|2021-06-09 13:11:30|18307.4|18307.4|18307.4|18307.4|18307.4|18307.4|18307.4|18307.4|0
1623244330000|2021-06-09 13:12:10|18307.89|18307.89|18307.89|18307.89|18307.89|18307.89|18307.89|18307.89|0
1623244350000|2021-06-09 13:12:30|18308.81|18308.81|18309.32|18309.32|18309.32|18309.32|18308.81|18308.81|0
1623244360000|2021-06-09 13:12:40|18310.12|18310.12|18310.12|18310.12|18310.12|18310.12|18310.12|18310.12|0
1623244370000|2021-06-09 13:12:50|18310.67|18310.67|18312.89|18312.89|18312.89|18312.89|18310.67|18310.67|0
1623244390000|2021-06-09 13:13:10|18321.16|18321.16|18325.79|18325.79|18325.79|18325.79|18321.16|18321.16|0
1623244460000|2021-06-09 13:14:20|18325.24|18325.24|18324.69|18324.69|18325.24|18325.24|18324.69|18324.69|0
1623244490000|2021-06-09 13:14:50|18325.21|18325.21|18323.4|18323.4|18325.21|18325.21|18323.4|18323.4|0
1623244500000|2021-06-09 13:15:00|18323.84|18323.84|18322.96|18322.96|18323.84|18323.84|18322.96|18322.96|0
1623244520000|2021-06-09 13:15:20|18322.16|18322.16|18320.74|18320.74|18322.16|18322.16|18320.74|18320.74|0
1623244560000|2021-06-09 13:16:00|18319.82|18319.82|18319.82|18319.82|18319.82|18319.82|18319.82|18319.82|0
1623244570000|2021-06-09 13:16:10|18316.74|18316.74|18316.74|18316.74|18316.74|18316.74|18316.74|18316.74|0
1623244580000|2021-06-09 13:16:20|18315.84|18315.84|18315.84|18315.84|18315.84|18315.84|18315.84|18315.84|0
1623244600000|2021-06-09 13:16:40|18317.77|18317.77|18317.77|18317.77|18317.77|18317.77|18317.77|18317.77|0
1623244620000|2021-06-09 13:17:00|18318.32|18318.32|18318.32|18318.32|18318.32|18318.32|18318.32|18318.32|0
1623244630000|2021-06-09 13:17:10|18317.77|18317.77|18318.67|18318.67|18318.67|18318.67|18317.77|18317.77|0
1623244640000|2021-06-09 13:17:20|18319.77|18319.77|18322.41|18322.41|18322.41|18322.41|18319.77|18319.77|0
1623244650000|2021-06-09 13:17:30|18322.87|18322.87|18322.87|18322.87|18322.87|18322.87|18322.87|18322.87|0
1623244660000|2021-06-09 13:17:40|18323.31|18323.31|18323.31|18323.31|18323.31|18323.31|18323.31|18323.31|0
1623244760000|2021-06-09 13:19:20|18326.14|18326.14|18329.19|18329.19|18329.19|18329.19|18326.14|18326.14|0
1623244770000|2021-06-09 13:19:30|18330.21|18330.21|18329.8|18329.8|18330.21|18330.21|18329.8|18329.8|0
1623244800000|2021-06-09 13:20:00|18332.63|18332.63|18332.78|18332.78|18333.81|18333.81|18332.63|18332.63|0
1623244820000|2021-06-09 13:20:20|18333.59|18333.59|18335.2|18335.2|18335.2|18335.2|18333.59|18333.59|0
1623244830000|2021-06-09 13:20:30|18334.74|18334.74|18334.74|18334.74|18334.74|18334.74|18334.74|18334.74|0
1623244840000|2021-06-09 13:20:40|18335.55|18335.55|18335.75|18335.75|18335.75|18335.75|18335.55|18335.55|0
1623244850000|2021-06-09 13:20:50|18335.09|18335.09|18334.65|18334.65|18335.09|18335.09|18334.65|18334.65|0
1623244860000|2021-06-09 13:21:00|18335.09|18335.09|18335.09|18335.09|18335.09|18335.09|18335.09|18335.09|0
1623244870000|2021-06-09 13:21:10|18335.31|18335.31|18336.1|18336.1|18336.1|18336.1|18335.2|18335.2|0
1623244880000|2021-06-09 13:21:20|18336.54|18336.54|18336.76|18336.76|18336.76|18336.76|18336.54|18336.54|0
1623244900000|2021-06-09 13:21:40|18336.97|18336.97|18336.53|18336.53|18336.97|18336.97|18336.53|18336.53|0
1623244920000|2021-06-09 13:22:00|18337.5|18337.5|18335.97|18335.97|18337.5|18337.5|18335.97|18335.97|0
1623244930000|2021-06-09 13:22:10|18335.75|18335.75|18335.96|18335.96|18335.96|18335.96|18335.75|18335.75|0
1623244940000|2021-06-09 13:22:20|18335.47|18335.47|18337.08|18337.08|18337.08|18337.08|18335.47|18335.47|0
1623244960000|2021-06-09 13:22:40|18339.91|18339.91|18340.97|18340.97|18340.97|18340.97|18339.91|18339.91|0
1623244980000|2021-06-09 13:23:00|18341.88|18341.88|18341.88|18341.88|18341.88|18341.88|18341.88|18341.88|0
1623244990000|2021-06-09 13:23:10|18342.98|18342.98|18342.98|18342.98|18342.98|18342.98|18342.98|18342.98|0
1623245000000|2021-06-09 13:23:20|18343.78|18343.78|18341.45|18341.45|18343.78|18343.78|18341.45|18341.45|0
1623245020000|2021-06-09 13:23:40|18341.97|18341.97|18341.97|18341.97|18341.97|18341.97|18341.97|18341.97|0
1623245030000|2021-06-09 13:23:50|18343.38|18343.38|18344.84|18344.84|18344.84|18344.84|18343.38|18343.38|0
1623245040000|2021-06-09 13:24:00|18345.39|18345.39|18345.39|18345.39|18345.39|18345.39|18345.39|18345.39|0
1623245050000|2021-06-09 13:24:10|18345.6|18345.6|18347.65|18347.65|18347.65|18347.65|18345.6|18345.6|0
1623245060000|2021-06-09 13:24:20|18347.85|18347.85|18352.09|18352.09|18352.09|18352.09|18347.85|18347.85|0
1623245070000|2021-06-09 13:24:30|18350.68|18350.68|18350.68|18350.68|18350.68|18350.68|18350.68|18350.68|0
1623245090000|2021-06-09 13:24:50|18348.71|18348.71|18350.01|18350.01|18350.01|18350.01|18348.71|18348.71|0
1623245100000|2021-06-09 13:25:00|18347.59|18347.59|18348.08|18348.08|18348.08|18348.08|18347.59|18347.59|0
1623245120000|2021-06-09 13:25:20|18349.69|18349.69|18349.69|18349.69|18349.69|18349.69|18349.69|18349.69|0
1623245140000|2021-06-09 13:25:40|18350.2|18350.2|18350.2|18350.2|18350.2|18350.2|18350.2|18350.2|0
1623245150000|2021-06-09 13:25:50|18350.71|18350.71|18351.78|18351.78|18351.78|18351.78|18350.71|18350.71|0
1623245160000|2021-06-09 13:26:00|18351.57|18351.57|18345.12|18345.12|18351.57|18351.57|18345.12|18345.12|0
1623245170000|2021-06-09 13:26:10|18344.61|18344.61|18342.78|18342.78|18344.61|18344.61|18342.78|18342.78|0
1623245180000|2021-06-09 13:26:20|18341.37|18341.37|18341.37|18341.37|18341.37|18341.37|18341.37|18341.37|0
1623245200000|2021-06-09 13:26:40|18339.76|18339.76|18336.89|18336.89|18339.76|18339.76|18335.47|18335.47|0
1623245210000|2021-06-09 13:26:50|18336.4|18336.4|18339.98|18339.98|18339.98|18339.98|18336.4|18336.4|0
1623245220000|2021-06-09 13:27:00|18341.08|18341.08|18341.08|18341.08|18341.08|18341.08|18341.08|18341.08|0
1623245250000|2021-06-09 13:27:30|18343.9|18343.9|18343.9|18343.9|18343.9|18343.9|18343.9|18343.9|0
1623245270000|2021-06-09 13:27:50|18344.31|18344.31|18344.31|18344.31|18344.31|18344.31|18344.31|18344.31|0
1623245280000|2021-06-09 13:28:00|18344.77|18344.77|18345.23|18345.23|18345.23|18345.23|18344.77|18344.77|0
1623245310000|2021-06-09 13:28:30|18345.69|18345.69|18345.69|18345.69|18345.69|18345.69|18345.69|18345.69|0
1623245340000|2021-06-09 13:29:00|18345.28|18345.28|18344.26|18344.26|18345.28|18345.28|18344.26|18344.26|0
1623245410000|2021-06-09 13:30:10|18343.45|18343.45|18343.45|18343.45|18343.45|18343.45|18343.45|18343.45|0
1623245420000|2021-06-09 13:30:20|18343.94|18343.94|18343.94|18343.94|18343.94|18343.94|18343.94|18343.94|0
1623245440000|2021-06-09 13:30:40|18342.55|18342.55|18342.55|18342.55|18343.36|18343.36|18342.55|18342.55|0
1623245450000|2021-06-09 13:30:50|18342.96|18342.96|18342.96|18342.96|18342.96|18342.96|18342.96|18342.96|0
1623245460000|2021-06-09 13:31:00|18344.37|18344.37|18345.79|18345.79|18345.79|18345.79|18344.37|18344.37|0
1623245480000|2021-06-09 13:31:20|18346.3|18346.3|18347.2|18347.2|18347.2|18347.2|18346.3|18346.3|0
1623245490000|2021-06-09 13:31:30|18347.71|18347.71|18348.23|18348.23|18348.23|18348.23|18347.71|18347.71|0
1623245500000|2021-06-09 13:31:40|18346.81|18346.81|18346.81|18346.81|18346.81|18346.81|18346.81|18346.81|0
1623245510000|2021-06-09 13:31:50|18345.4|18345.4|18344.48|18344.48|18345.4|18345.4|18344.48|18344.48|0
1623245530000|2021-06-09 13:32:10|18345.03|18345.03|18343.41|18343.41|18345.03|18345.03|18343.41|18343.41|0
1623245540000|2021-06-09 13:32:20|18344.22|18344.22|18344.22|18344.22|18344.22|18344.22|18344.22|18344.22|0
1623245550000|2021-06-09 13:32:30|18343.32|18343.32|18341.71|18341.71|18343.32|18343.32|18341.71|18341.71|0
1623245570000|2021-06-09 13:32:50|18340.9|18340.9|18340.9|18340.9|18340.9|18340.9|18340.9|18340.9|0
1623245580000|2021-06-09 13:33:00|18341.71|18341.71|18343.96|18343.96|18343.96|18343.96|18341.71|18341.71|0
1623245590000|2021-06-09 13:33:10|18344.77|18344.77|18344.77|18344.77|18345.87|18345.87|18344.77|18344.77|0
1623245600000|2021-06-09 13:33:20|18343.67|18343.67|18343.67|18343.67|18343.67|18343.67|18343.67|18343.67|0
1623245620000|2021-06-09 13:33:40|18344.22|18344.22|18344.22|18344.22|18344.22|18344.22|18344.22|18344.22|0
1623245630000|2021-06-09 13:33:50|18343.41|18343.41|18343.64|18343.64|18343.64|18343.64|18343.41|18343.41|0
1623245640000|2021-06-09 13:34:00|18344.44|18344.44|18344.44|18344.44|18344.44|18344.44|18344.44|18344.44|0
1623245650000|2021-06-09 13:34:10|18337.37|18337.37|18331.09|18331.09|18337.37|18337.37|18331.09|18331.09|0
1623245660000|2021-06-09 13:34:20|18329.29|18329.29|18329.29|18329.29|18329.29|18329.29|18329.29|18329.29|0
1623245700000|2021-06-09 13:35:00|18328.83|18328.83|18329.29|18329.29|18329.29|18329.29|18328.83|18328.83|0
1623245710000|2021-06-09 13:35:10|18328.77|18328.77|18325.49|18325.49|18328.77|18328.77|18325.49|18325.49|0
1623245720000|2021-06-09 13:35:20|18325.93|18325.93|18326.73|18326.73|18326.73|18326.73|18325.93|18325.93|0
1623245740000|2021-06-09 13:35:40|18327.54|18327.54|18328.09|18328.09|18328.09|18328.09|18327.54|18327.54|0
1623245750000|2021-06-09 13:35:50|18328.29|18328.29|18328.29|18328.29|18328.29|18328.29|18328.29|18328.29|0
1623245780000|2021-06-09 13:36:20|18326.88|18326.88|18326.88|18326.88|18326.88|18326.88|18326.88|18326.88|0
1623245790000|2021-06-09 13:36:30|18326.27|18326.27|18326.27|18326.27|18326.27|18326.27|18326.27|18326.27|0
1623245800000|2021-06-09 13:36:40|18325.72|18325.72|18324.3|18324.3|18325.72|18325.72|18324.3|18324.3|0
1623245820000|2021-06-09 13:37:00|18325.21|18325.21|18325.21|18325.21|18325.21|18325.21|18325.21|18325.21|0
1623245830000|2021-06-09 13:37:10|18324.69|18324.69|18324.69|18324.69|18324.69|18324.69|18324.69|18324.69|0
1623245860000|2021-06-09 13:37:40|18325.5|18325.5|18325.5|18325.5|18325.5|18325.5|18325.5|18325.5|0
1623245900000|2021-06-09 13:38:20|18326.88|18326.88|18327.34|18327.34|18327.34|18327.34|18326.88|18326.88|0
1623245920000|2021-06-09 13:38:40|18328.15|18328.15|18330.98|18330.98|18330.98|18330.98|18328.15|18328.15|0
1623245930000|2021-06-09 13:38:50|18332.39|18332.39|18332.39|18332.39|18332.39|18332.39|18332.39|18332.39|0
1623245940000|2021-06-09 13:39:00|18331.84|18331.84|18331.35|18331.35|18331.84|18331.84|18331.35|18331.35|0
1623245950000|2021-06-09 13:39:10|18331.13|18331.13|18331.13|18331.13|18331.13|18331.13|18331.13|18331.13|0
1623245960000|2021-06-09 13:39:20|18330.64|18330.64|18326.01|18326.01|18330.64|18330.64|18326.01|18326.01|0
1623245970000|2021-06-09 13:39:30|18324.99|18324.99|18325.1|18325.1|18325.5|18325.5|18324.99|18324.99|0
1623245990000|2021-06-09 13:39:50|18326.02|18326.02|18325.47|18325.47|18326.02|18326.02|18325.47|18325.47|0
1623246000000|2021-06-09 13:40:00|18325.25|18325.25|18321.32|18321.32|18325.47|18325.47|18321.32|18321.32|0
1623246010000|2021-06-09 13:40:10|18321.54|18321.54|18321.05|18321.05|18321.54|18321.54|18321.05|18321.05|0
1623246020000|2021-06-09 13:40:20|18320.24|18320.24|18320.24|18320.24|18320.24|18320.24|18320.24|18320.24|0
1623246030000|2021-06-09 13:40:30|18319.32|18319.32|18319.32|18319.32|18319.32|18319.32|18319.32|18319.32|0
1623246040000|2021-06-09 13:40:40|18319.27|18319.27|18319.27|18319.27|18319.27|18319.27|18319.27|18319.27|0
1623246050000|2021-06-09 13:40:50|18319.82|18319.82|18319.82|18319.82|18319.82|18319.82|18319.82|18319.82|0
1623246060000|2021-06-09 13:41:00|18320.72|18320.72|18319.31|18319.31|18320.72|18320.72|18319.31|18319.31|0
1623246070000|2021-06-09 13:41:10|18318.42|18318.42|18317.91|18317.91|18318.42|18318.42|18317.91|18317.91|0
1623246080000|2021-06-09 13:41:20|18316.44|18316.44|18315.34|18315.34|18316.44|18316.44|18315.34|18315.34|0
1623246100000|2021-06-09 13:41:40|18314.79|18314.79|18314.79|18314.79|18314.79|18314.79|18314.79|18314.79|0
1623246110000|2021-06-09 13:41:50|18313.98|18313.98|18309.15|18309.15|18313.98|18313.98|18309.15|18309.15|0
1623246120000|2021-06-09 13:42:00|18307.73|18307.73|18308.22|18308.22|18308.22|18308.22|18307.12|18307.12|0
1623246130000|2021-06-09 13:42:10|18302.56|18302.56|18301.76|18301.76|18302.56|18302.56|18301.76|18301.76|0
1623246140000|2021-06-09 13:42:20|18300.15|18300.15|18298.53|18298.53|18300.95|18300.95|18298.53|18298.53|0
1623246150000|2021-06-09 13:42:30|18299.34|18299.34|18298.79|18298.79|18299.34|18299.34|18298.79|18298.79|0
1623246160000|2021-06-09 13:42:40|18300.2|18300.2|18299.11|18299.11|18301.82|18301.82|18299.11|18299.11|0
1623246170000|2021-06-09 13:42:50|18299.57|18299.57|18299.57|18299.57|18299.57|18299.57|18299.57|18299.57|0
1623246210000|2021-06-09 13:43:30|18300.03|18300.03|18300.03|18300.03|18300.03|18300.03|18300.03|18300.03|0
1623246220000|2021-06-09 13:43:40|18300.23|18300.23|18301.79|18301.79|18301.79|18301.79|18300.23|18300.23|0
1623246230000|2021-06-09 13:43:50|18296.54|18296.54|18297.95|18297.95|18297.95|18297.95|18296.54|18296.54|0
1623246240000|2021-06-09 13:44:00|18295.25|18295.25|18290.9|18290.9|18295.25|18295.25|18290.9|18290.9|0
1623246250000|2021-06-09 13:44:10|18291.8|18291.8|18293.31|18293.31|18293.51|18293.51|18291.8|18291.8|0
1623246270000|2021-06-09 13:44:30|18291.9|18291.9|18294.48|18294.48|18294.92|18294.92|18291.9|18291.9|0
1623246280000|2021-06-09 13:44:40|18294.94|18294.94|18308.87|18308.87|18309.09|18309.09|18294.94|18294.94|0
1623246290000|2021-06-09 13:44:50|18309.36|18309.36|18307.14|18307.14|18309.36|18309.36|18307.14|18307.14|0
1623246300000|2021-06-09 13:45:00|18306.94|18306.94|18306.48|18306.48|18306.94|18306.94|18306.48|18306.48|0
1623246330000|2021-06-09 13:45:30|18307.38|18307.38|18307.38|18307.38|18307.38|18307.38|18307.38|18307.38|0
1623246350000|2021-06-09 13:45:50|18306.89|18306.89|18306.89|18306.89|18306.89|18306.89|18306.89|18306.89|0
1623246380000|2021-06-09 13:46:20|18306.34|18306.34|18306.34|18306.34|18306.34|18306.34|18306.34|18306.34|0
1623246390000|2021-06-09 13:46:30|18305.85|18305.85|18305.85|18305.85|18305.85|18305.85|18305.85|18305.85|0
1623246400000|2021-06-09 13:46:40|18304.43|18304.43|18304.43|18304.43|18304.43|18304.43|18304.43|18304.43|0
1623246420000|2021-06-09 13:47:00|18303.92|18303.92|18303.92|18303.92|18303.92|18303.92|18303.92|18303.92|0
1623246450000|2021-06-09 13:47:30|18304.38|18304.38|18307.21|18307.21|18307.21|18307.21|18304.38|18304.38|0
1623246460000|2021-06-09 13:47:40|18303.19|18303.19|18303.54|18303.54|18304.09|18304.09|18303.19|18303.19|0
1623246470000|2021-06-09 13:47:50|18302.99|18302.99|18301.6|18301.6|18303.54|18303.54|18301.6|18301.6|0
1623246480000|2021-06-09 13:48:00|18300.79|18300.79|18301.34|18301.34|18301.34|18301.34|18300.79|18300.79|0
1623246490000|2021-06-09 13:48:10|18302.15|18302.15|18303.05|18303.05|18303.05|18303.05|18302.15|18302.15|0
1623246510000|2021-06-09 13:48:30|18304.46|18304.46|18305.36|18305.36|18305.36|18305.36|18304.46|18304.46|0
1623246540000|2021-06-09 13:49:00|18304.46|18304.46|18304.46|18304.46|18304.46|18304.46|18304.46|18304.46|0
1623246550000|2021-06-09 13:49:10|18302.75|18302.75|18300.27|18300.27|18302.75|18302.75|18300.27|18300.27|0
1623246560000|2021-06-09 13:49:20|18299.72|18299.72|18300.21|18300.21|18300.21|18300.21|18299.72|18299.72|0
1623246590000|2021-06-09 13:49:50|18297.38|18297.38|18294.55|18294.55|18297.38|18297.38|18294.55|18294.55|0
1623246600000|2021-06-09 13:50:00|18289.01|18289.01|18281.23|18281.23|18289.01|18289.01|18279.82|18279.82|0
1623246610000|2021-06-09 13:50:10|18280.72|18280.72|18281.33|18281.33|18282.14|18282.14|18280.72|18280.72|0
1623246620000|2021-06-09 13:50:20|18280.31|18280.31|18272.33|18272.33|18280.31|18280.31|18271.87|18271.87|0
1623246640000|2021-06-09 13:50:40|18269.91|18269.91|18271.03|18271.03|18271.03|18271.03|18269.42|18269.42|0
1623246660000|2021-06-09 13:51:00|18270.48|18270.48|18270.48|18270.48|18270.48|18270.48|18270.48|18270.48|0
1623246670000|2021-06-09 13:51:10|18269.82|18269.82|18269.82|18269.82|18269.82|18269.82|18269.82|18269.82|0
1623246710000|2021-06-09 13:51:50|18268.9|18268.9|18269.7|18269.7|18269.7|18269.7|18268.9|18268.9|0
1623246720000|2021-06-09 13:52:00|18268.8|18268.8|18268.8|18268.8|18268.8|18268.8|18268.8|18268.8|0
1623246730000|2021-06-09 13:52:10|18268.29|18268.29|18267.74|18267.74|18268.29|18268.29|18267.74|18267.74|0
1623246740000|2021-06-09 13:52:20|18266.84|18266.84|18266.84|18266.84|18266.84|18266.84|18266.84|18266.84|0
1623246760000|2021-06-09 13:52:40|18266.63|18266.63|18266.43|18266.43|18266.63|18266.63|18266.43|18266.43|0
1623246770000|2021-06-09 13:52:50|18267.24|18267.24|18266.83|18266.83|18267.24|18267.24|18266.83|18266.83|0
1623246830000|2021-06-09 13:53:50|18267.32|18267.32|18267.91|18267.91|18267.91|18267.91|18267.1|18267.1|0
1623246840000|2021-06-09 13:54:00|18267.36|18267.36|18267.87|18267.87|18267.87|18267.87|18267.36|18267.36|0
1623246880000|2021-06-09 13:54:40|18267.38|18267.38|18267.4|18267.4|18267.4|18267.4|18266.89|18266.89|0
1623246890000|2021-06-09 13:54:50|18266.6|18266.6|18266.77|18266.77|18266.77|18266.77|18265.79|18265.79|0
1623246900000|2021-06-09 13:55:00|18266.22|18266.22|18266.22|18266.22|18266.22|18266.22|18266.22|18266.22|0
1623246920000|2021-06-09 13:55:20|18268.06|18268.06|18268.06|18268.06|18268.06|18268.06|18268.06|18268.06|0
1623246930000|2021-06-09 13:55:30|18268.26|18268.26|18269.03|18269.03|18269.03|18269.03|18268.26|18268.26|0
1623246940000|2021-06-09 13:55:40|18269.49|18269.49|18269.49|18269.49|18269.49|18269.49|18269.49|18269.49|0
1623246950000|2021-06-09 13:55:50|18268.59|18268.59|18268.04|18268.04|18268.59|18268.59|18268.04|18268.04|0
1623246980000|2021-06-09 13:56:20|18268.55|18268.55|18268.55|18268.55|18268.55|18268.55|18268.55|18268.55|0
1623247000000|2021-06-09 13:56:40|18269.46|18269.46|18270.01|18270.01|18270.01|18270.01|18269.46|18269.46|0
1623247010000|2021-06-09 13:56:50|18268.59|18268.59|18268.59|18268.59|18268.59|18268.59|18268.59|18268.59|0
1623247030000|2021-06-09 13:57:10|18266.72|18266.72|18265.11|18265.11|18266.72|18266.72|18265.11|18265.11|0
1623247040000|2021-06-09 13:57:20|18264.91|18264.91|18264.5|18264.5|18264.91|18264.91|18264.5|18264.5|0
1623247070000|2021-06-09 13:57:50|18263.95|18263.95|18263.4|18263.4|18263.95|18263.95|18263.4|18263.4|0
1623247080000|2021-06-09 13:58:00|18262.89|18262.89|18261.53|18261.53|18262.89|18262.89|18261.53|18261.53|0
1623247090000|2021-06-09 13:58:10|18260.43|18260.43|18253.09|18253.09|18260.43|18260.43|18251.68|18251.68|0
1623247100000|2021-06-09 13:58:20|18252.28|18252.28|18252.28|18252.28|18252.28|18252.28|18252.28|18252.28|0
1623247110000|2021-06-09 13:58:30|18253.9|18253.9|18253.9|18253.9|18253.9|18253.9|18253.9|18253.9|0
1623247140000|2021-06-09 13:59:00|18255.7|18255.7|18255.7|18255.7|18255.7|18255.7|18255.7|18255.7|0
1623247150000|2021-06-09 13:59:10|18256.25|18256.25|18255.59|18255.59|18256.25|18256.25|18255.59|18255.59|0
1623247180000|2021-06-09 13:59:40|18256.14|18256.14|18256.14|18256.14|18256.14|18256.14|18256.14|18256.14|0
1623247190000|2021-06-09 13:59:50|18255.94|18255.94|18255.94|18255.94|18255.94|18255.94|18255.94|18255.94|0
1623247200000|2021-06-09 14:00:00|18255.39|18255.39|18255.39|18255.39|18255.39|18255.39|18255.39|18255.39|0
1623247230000|2021-06-09 14:00:30|18255.59|18255.59|18261.27|18261.27|18261.78|18261.78|18255.59|18255.59|0
1623247240000|2021-06-09 14:00:40|18262.37|18262.37|18261.45|18261.45|18262.37|18262.37|18261.45|18261.45|0
1623247250000|2021-06-09 14:00:50|18261.96|18261.96|18261.96|18261.96|18261.96|18261.96|18261.96|18261.96|0
1623247290000|2021-06-09 14:01:30|18261.35|18261.35|18261.35|18261.35|18261.35|18261.35|18261.35|18261.35|0
1623247310000|2021-06-09 14:01:50|18262.16|18262.16|18262.96|18262.96|18262.96|18262.96|18262.16|18262.16|0
1623247320000|2021-06-09 14:02:00|18262.41|18262.41|18262.41|18262.41|18262.41|18262.41|18262.41|18262.41|0
1623247330000|2021-06-09 14:02:10|18261.86|18261.86|18261.86|18261.86|18261.86|18261.86|18261.86|18261.86|0
1623247340000|2021-06-09 14:02:20|18261.31|18261.31|18261.31|18261.31|18261.31|18261.31|18261.31|18261.31|0
1623247350000|2021-06-09 14:02:30|18260.76|18260.76|18258.84|18258.84|18260.76|18260.76|18258.84|18258.84|0
1623247370000|2021-06-09 14:02:50|18258.29|18258.29|18258.29|18258.29|18258.29|18258.29|18258.29|18258.29|0
1623247380000|2021-06-09 14:03:00|18258.8|18258.8|18258.8|18258.8|18258.8|18258.8|18258.8|18258.8|0
1623247390000|2021-06-09 14:03:10|18259.82|18259.82|18259.82|18259.82|18261.24|18261.24|18259.82|18259.82|0
1623247420000|2021-06-09 14:03:40|18260.04|18260.04|18259.34|18259.34|18260.26|18260.26|18259.34|18259.34|0
1623247430000|2021-06-09 14:03:50|18258.88|18258.88|18258.66|18258.66|18259.1|18259.1|18258.66|18258.66|0
1623247440000|2021-06-09 14:04:00|18259.21|18259.21|18259.21|18259.21|18259.21|18259.21|18259.21|18259.21|0
1623247460000|2021-06-09 14:04:20|18258.99|18258.99|18257.58|18257.58|18258.99|18258.99|18257.58|18257.58|0
1623247480000|2021-06-09 14:04:40|18257.09|18257.09|18257.58|18257.58|18257.58|18257.58|18257.09|18257.09|0
1623247500000|2021-06-09 14:05:00|18258.04|18258.04|18257.49|18257.49|18258.04|18258.04|18257.49|18257.49|0
1623247510000|2021-06-09 14:05:10|18258.04|18258.04|18258.04|18258.04|18258.04|18258.04|18258.04|18258.04|0
1623247520000|2021-06-09 14:05:20|18258.94|18258.94|18261.42|18261.42|18261.42|18261.42|18258.94|18258.94|0
1623247530000|2021-06-09 14:05:30|18264.04|18264.04|18264.04|18264.04|18264.04|18264.04|18264.04|18264.04|0
1623247550000|2021-06-09 14:05:50|18265.46|18265.46|18265.46|18265.46|18265.46|18265.46|18265.46|18265.46|0
1623247580000|2021-06-09 14:06:20|18266.87|18266.87|18270.31|18270.31|18270.31|18270.31|18266.87|18266.87|0
1623247600000|2021-06-09 14:06:40|18271.73|18271.73|18271.73|18271.73|18271.73|18271.73|18271.73|18271.73|0
1623247610000|2021-06-09 14:06:50|18272.24|18272.24|18273.04|18273.04|18273.04|18273.04|18272.24|18272.24|0
1623247630000|2021-06-09 14:07:10|18275.67|18275.67|18275.67|18275.67|18275.67|18275.67|18275.67|18275.67|0
1623247640000|2021-06-09 14:07:20|18275.88|18275.88|18274.85|18274.85|18275.88|18275.88|18274.85|18274.85|0
1623247660000|2021-06-09 14:07:40|18275.77|18275.77|18274.36|18274.36|18275.77|18275.77|18274.36|18274.36|0
1623247690000|2021-06-09 14:08:10|18273.85|18273.85|18273.85|18273.85|18273.85|18273.85|18273.85|18273.85|0
1623247700000|2021-06-09 14:08:20|18272.94|18272.94|18271.53|18271.53|18272.94|18272.94|18271.53|18271.53|0
1623247710000|2021-06-09 14:08:30|18273.33|18273.33|18273.33|18273.33|18273.33|18273.33|18273.33|18273.33|0
1623247740000|2021-06-09 14:09:00|18274.24|18274.24|18274.24|18274.24|18274.24|18274.24|18274.24|18274.24|0
1623247760000|2021-06-09 14:09:20|18275.14|18275.14|18276.73|18276.73|18276.73|18276.73|18275.14|18275.14|0
1623247770000|2021-06-09 14:09:30|18276.24|18276.24|18276.24|18276.24|18276.24|18276.24|18276.24|18276.24|0
1623247790000|2021-06-09 14:09:50|18278.04|18278.04|18278.04|18278.04|18278.04|18278.04|18278.04|18278.04|0
1623247810000|2021-06-09 14:10:10|18280.46|18280.46|18280.46|18280.46|18280.46|18280.46|18280.46|18280.46|0
1623247820000|2021-06-09 14:10:20|18281.88|18281.88|18289.64|18289.64|18289.64|18289.64|18281.88|18281.88|0
1623247830000|2021-06-09 14:10:30|18290.67|18290.67|18290.67|18290.67|18290.67|18290.67|18290.67|18290.67|0
1623247840000|2021-06-09 14:10:40|18289.76|18289.76|18287.45|18287.45|18289.76|18289.76|18287.45|18287.45|0
1623247850000|2021-06-09 14:10:50|18286.94|18286.94|18285.74|18285.74|18287.16|18287.16|18285.74|18285.74|0
1623247860000|2021-06-09 14:11:00|18286.15|18286.15|18286.15|18286.15|18286.15|18286.15|18286.15|18286.15|0
1623247870000|2021-06-09 14:11:10|18287.25|18287.25|18286.7|18286.7|18287.25|18287.25|18286.7|18286.7|0
1623247900000|2021-06-09 14:11:40|18282.83|18282.83|18282.83|18282.83|18282.83|18282.83|18282.83|18282.83|0
1623247910000|2021-06-09 14:11:50|18283.38|18283.38|18283.66|18283.66|18283.87|18283.87|18283.38|18283.38|0
1623247980000|2021-06-09 14:13:00|18284.57|18284.57|18284.57|18284.57|18284.57|18284.57|18284.57|18284.57|0
1623247990000|2021-06-09 14:13:10|18285.37|18285.37|18285.37|18285.37|18285.37|18285.37|18285.37|18285.37|0
1623248000000|2021-06-09 14:13:20|18285.83|18285.83|18286.29|18286.29|18286.29|18286.29|18285.83|18285.83|0
1623248010000|2021-06-09 14:13:30|18289|18289|18294.4|18294.4|18294.4|18294.4|18289|18289|0
1623248030000|2021-06-09 14:13:50|18294.62|18294.62|18297.77|18297.77|18297.77|18297.77|18294.62|18294.62|0
1623248040000|2021-06-09 14:14:00|18298.23|18298.23|18298.23|18298.23|18298.23|18298.23|18298.23|18298.23|0
1623248050000|2021-06-09 14:14:10|18298.45|18298.45|18299.86|18299.86|18299.86|18299.86|18298.45|18298.45|0
1623248060000|2021-06-09 14:14:20|18302.69|18302.69|18309.23|18309.23|18309.23|18309.23|18302.69|18302.69|0
1623248070000|2021-06-09 14:14:30|18310.04|18310.04|18311.87|18311.87|18311.87|18311.87|18310.04|18310.04|0
1623248080000|2021-06-09 14:14:40|18312.38|18312.38|18311.36|18311.36|18312.38|18312.38|18311.36|18311.36|0
1623248090000|2021-06-09 14:14:50|18311.16|18311.16|18310.64|18310.64|18311.16|18311.16|18310.64|18310.64|0
1623248100000|2021-06-09 14:15:00|18309.84|18309.84|18311.25|18311.25|18311.25|18311.25|18309.84|18309.84|0
1623248110000|2021-06-09 14:15:10|18310.35|18310.35|18310.35|18310.35|18310.35|18310.35|18310.35|18310.35|0
1623248120000|2021-06-09 14:15:20|18311.76|18311.76|18311.76|18311.76|18311.76|18311.76|18311.76|18311.76|0
1623248150000|2021-06-09 14:15:50|18315.11|18315.11|18323.01|18323.01|18323.01|18323.01|18315.11|18315.11|0
1623248160000|2021-06-09 14:16:00|18323.5|18323.5|18323.01|18323.01|18323.5|18323.5|18323.01|18323.01|0
1623248170000|2021-06-09 14:16:10|18322.52|18322.52|18322.03|18322.03|18322.52|18322.52|18322.03|18322.03|0
1623248210000|2021-06-09 14:16:50|18321.22|18321.22|18324.05|18324.05|18324.05|18324.05|18321.22|18321.22|0
1623248220000|2021-06-09 14:17:00|18324.56|18324.56|18322.91|18322.91|18324.56|18324.56|18322.91|18322.91|0
1623248240000|2021-06-09 14:17:20|18321.5|18321.5|18321.5|18321.5|18321.5|18321.5|18321.5|18321.5|0
1623248250000|2021-06-09 14:17:30|18322.4|18322.4|18322.4|18322.4|18322.4|18322.4|18322.4|18322.4|0
1623248270000|2021-06-09 14:17:50|18323.01|18323.01|18323.01|18323.01|18323.01|18323.01|18323.01|18323.01|0
1623248280000|2021-06-09 14:18:00|18321.54|18321.54|18322.46|18322.46|18322.92|18322.92|18321.54|18321.54|0
1623248320000|2021-06-09 14:18:40|18321.54|18321.54|18323.44|18323.44|18324.37|18324.37|18321.54|18321.54|0
1623248340000|2021-06-09 14:19:00|18322.93|18322.93|18323.44|18323.44|18323.44|18323.44|18322.93|18322.93|0
1623248350000|2021-06-09 14:19:10|18322.95|18322.95|18321.34|18321.34|18322.95|18322.95|18321.34|18321.34|0
1623248360000|2021-06-09 14:19:20|18320.85|18320.85|18318.44|18318.44|18320.85|18320.85|18318.44|18318.44|0
1623248380000|2021-06-09 14:19:40|18317.63|18317.63|18310.83|18310.83|18317.63|18317.63|18310.83|18310.83|0
1623248390000|2021-06-09 14:19:50|18310.37|18310.37|18309.88|18309.88|18310.37|18310.37|18309.88|18309.88|0
1623248410000|2021-06-09 14:20:10|18310.43|18310.43|18312.79|18312.79|18312.79|18312.79|18310.43|18310.43|0
1623248500000|2021-06-09 14:21:40|18314.2|18314.2|18312.79|18312.79|18314.2|18314.2|18312.79|18312.79|0
1623248540000|2021-06-09 14:22:20|18312.38|18312.38|18312.38|18312.38|18312.38|18312.38|18312.38|18312.38|0
1623248560000|2021-06-09 14:22:40|18313.36|18313.36|18313.36|18313.36|18313.36|18313.36|18313.36|18313.36|0
1623248580000|2021-06-09 14:23:00|18314.17|18314.17|18314.17|18314.17|18314.17|18314.17|18314.17|18314.17|0
1623248600000|2021-06-09 14:23:20|18313.19|18313.19|18313.19|18313.19|18313.19|18313.19|18313.19|18313.19|0
1623248610000|2021-06-09 14:23:30|18312.73|18312.73|18312.73|18312.73|18312.73|18312.73|18312.73|18312.73|0
1623248630000|2021-06-09 14:23:50|18312.22|18312.22|18312.22|18312.22|18312.22|18312.22|18312.22|18312.22|0
1623248640000|2021-06-09 14:24:00|18311.73|18311.73|18311.73|18311.73|18311.73|18311.73|18311.73|18311.73|0
1623248650000|2021-06-09 14:24:10|18309.02|18309.02|18307.4|18307.4|18309.02|18309.02|18307.4|18307.4|0
1623248660000|2021-06-09 14:24:20|18306.85|18306.85|18305.18|18305.18|18307.4|18307.4|18305.18|18305.18|0
1623248670000|2021-06-09 14:24:30|18304.16|18304.16|18304.16|18304.16|18304.16|18304.16|18304.16|18304.16|0
1623248680000|2021-06-09 14:24:40|18302.35|18302.35|18305.06|18305.06|18305.06|18305.06|18302.35|18302.35|0
1623248700000|2021-06-09 14:25:00|18305.96|18305.96|18306.17|18306.17|18306.17|18306.17|18305.96|18305.96|0
1623248730000|2021-06-09 14:25:30|18306.97|18306.97|18306.31|18306.31|18306.97|18306.97|18306.31|18306.31|0
1623248750000|2021-06-09 14:25:50|18305.5|18305.5|18305.5|18305.5|18305.5|18305.5|18305.5|18305.5|0
1623248760000|2021-06-09 14:26:00|18304.99|18304.99|18305.5|18305.5|18305.5|18305.5|18304.99|18304.99|0
1623248780000|2021-06-09 14:26:20|18306.31|18306.31|18306.77|18306.77|18306.77|18306.77|18306.31|18306.31|0
1623248800000|2021-06-09 14:26:40|18307.28|18307.28|18307.28|18307.28|18307.28|18307.28|18307.28|18307.28|0
1623248840000|2021-06-09 14:27:20|18308.39|18308.39|18308.39|18308.39|18308.39|18308.39|18308.39|18308.39|0
1623248860000|2021-06-09 14:27:40|18307.58|18307.58|18307.58|18307.58|18307.58|18307.58|18307.58|18307.58|0
1623248880000|2021-06-09 14:28:00|18308.09|18308.09|18308.09|18308.09|18308.09|18308.09|18308.09|18308.09|0
1623248900000|2021-06-09 14:28:20|18306.68|18306.68|18303.85|18303.85|18306.68|18306.68|18303.85|18303.85|0
1623248910000|2021-06-09 14:28:30|18303.34|18303.34|18303.34|18303.34|18303.34|18303.34|18303.34|18303.34|0
1623248920000|2021-06-09 14:28:40|18304.14|18304.14|18302.53|18302.53|18304.14|18304.14|18302.53|18302.53|0
1623248940000|2021-06-09 14:29:00|18301.98|18301.98|18301.98|18301.98|18301.98|18301.98|18301.98|18301.98|0
1623248950000|2021-06-09 14:29:10|18300.57|18300.57|18300.57|18300.57|18300.57|18300.57|18300.57|18300.57|0
1623248980000|2021-06-09 14:29:40|18301.08|18301.08|18301.08|18301.08|18301.08|18301.08|18301.08|18301.08|0
